康舒 (6282)-永豐金-桃園券商分點個股進出

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
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/11/21	75	33.92	34	34.22	34.40	41	3,237	1.27%
2024/11/20	47.3	32.96	13	33.57	33.50	34.3	2,985	1.15%
2024/11/19	6	32.19	2	32.13	32.00	4	2,749	0.15%
2024/11/18	6	31.39	7	31.26	30.95	-1	2,692	-0.04%
2024/11/15	7	32.01	3	31.87	31.85	4	2,667	0.15%
2024/11/14	25	33.07	14	32.48	32.05	11	2,646	0.42%
2024/11/13	19	32.85	41.2	32.08	33.70	-22.2	2,450	-0.91%
2024/11/12	3	30.67	1	30.40	30.65	2	2,218	0.09%
2024/11/08	1	32.25	1	32.20	31.70	0	2,217	0.00%
2024/11/07	2	33.18	0	0.00	32.90	2	2,183	0.09%
2024/11/06	0	0.00	1.3	33.37	33.75	-1.3	2,174	-0.06%
2024/10/30	1	32.40	0	0.00	32.05	1	2,657	0.04%
2024/10/28	2	33.60	1	33.30	33.65	1	2,684	0.04%
2024/10/25	6	34.29	13.9	34.03	33.80	-7.9	2,724	-0.29%
2024/10/24	7	33.54	0	0.00	33.40	7	2,726	0.26%
2024/10/23	2	33.98	13	33.90	33.80	-11	2,758	-0.40%
2024/10/22	0	0.00	5	34.00	34.10	-5	2,786	-0.18%
2024/10/21	1	34.00	26.4	34.09	34.30	-25.4	2,883	-0.88%
2024/10/18	0	0.00	1	34.00	33.85	-1	2,973	-0.03%
2024/10/17	1	34.30	0	0.00	34.30	1	3,014	0.03%
2024/10/16	2	33.63	11	34.44	34.50	-9	3,051	-0.29%
2024/10/15	0	0.00	5	34.19	33.80	-5	3,070	-0.16%
2024/10/14	0	0.00	4	33.65	33.75	-4	3,121	-0.13%
2024/10/11	1	33.15	2	33.43	33.20	-1	3,199	-0.03%
2024/10/08	1	33.25	1	33.30	33.35	0	3,577	0.00%
2024/10/04	4	34.14	0	0.00	33.90	4	3,831	0.10%
2024/10/01	0.1	34.20	0	0.00	34.30	0.1	4,158	0.00%
2024/09/30	6.1	34.18	0	0.00	34.00	6.1	4,324	0.14%
2024/09/27	0	0.00	3	33.92	34.25	-3	4,847	-0.06%
2024/09/26	1	33.25	1	33.70	33.20	0	4,855	0.00%
2024/09/24	1	33.20	0	0.00	32.95	1	4,956	0.02%
2024/09/23	0	0.00	8	33.25	33.20	-8	5,051	-0.16%
2024/09/19	0	0.00	3	32.70	32.85	-3	5,222	-0.06%
2024/09/18	3	32.60	1	32.25	32.25	2	5,267	0.04%
2024/09/16	0	0.00	2	32.63	32.80	-2	5,336	-0.04%
2024/09/13	0	0.00	10	32.15	32.30	-10	5,440	-0.18%
2024/09/12	0	0.00	13	32.00	32.00	-13	5,720	-0.23%
2024/09/11	0	0.00	10	31.55	31.50	-10	6,297	-0.16%
2024/09/10	8	32.25	8	31.60	31.55	0	6,379	0.00%
2024/09/09	0	0.00	2	32.20	32.20	-2	6,449	-0.03%
2024/09/06	10	32.01	10	32.05	31.85	0	6,481	0.00%
2024/09/05	1	32.05	1	32.60	31.90	0	6,558	0.00%
2024/09/04	2	32.38	1	32.00	32.05	1	6,656	0.02%
2024/09/03	1.1	34.50	0	0.00	34.10	1.1	6,649	0.02%
2024/09/02	0	34.80	0	0.00	34.65	0	6,707	0.00%
2024/08/30	1	35.10	0	0.00	35.00	1	6,748	0.01%
2024/08/29	0	0.00	8	34.50	34.95	-8	6,756	-0.12%
2024/08/28	1	34.75	1	35.00	34.80	0	6,771	0.00%
2024/08/26	0	0.00	1	35.35	35.30	-1	6,855	-0.01%
2024/08/23	2	34.93	2	34.55	35.00	0	6,876	0.00%
2024/08/22	0	0.00	5	35.46	35.35	-5	6,917	-0.07%
2024/08/21	4	34.90	0	0.00	34.90	4	6,987	0.06%
2024/08/20	3	35.30	13	35.49	35.10	-10	7,102	-0.14%
2024/08/19	0	0.00	17	35.12	35.15	-17	7,173	-0.24%
2024/08/16	1	35.05	1	34.95	34.75	0	7,193	0.00%
2024/08/15	3.1	35.12	3	34.83	34.80	0.1	7,255	0.00%
2024/08/14	1	35.10	1	35.25	35.45	0	7,300	0.00%
2024/08/13	4	35.00	3	35.15	34.85	1	7,303	0.01%
2024/08/12	0	0.00	1	35.40	35.30	-1	7,322	-0.01%
2024/08/09	1	34.25	4	34.65	34.25	-3	7,344	-0.04%
2024/08/08	2	33.73	1	33.75	33.75	1	7,359	0.01%
2024/08/07	1	33.00	6	32.76	33.95	-5	7,359	-0.07%
2024/08/06	11	30.10	20	29.63	30.90	-9	7,294	-0.12%
2024/08/05	7.8	32.25	25	32.32	31.95	-17.2	7,185	-0.24%
2024/08/02	5.1	35.97	3	35.78	35.50	2.1	7,241	0.03%
2024/08/01	0	0.00	4	36.65	36.85	-4	7,329	-0.05%
2024/07/31	0	0.00	2	36.00	35.90	-2	7,442	-0.03%
2024/07/30	6	35.33	14	35.23	35.90	-8	7,488	-0.11%
2024/07/29	5.7	36.21	39	36.87	35.80	-33.3	7,480	-0.45%
2024/07/26	5	36.35	0	0.00	36.75	5	7,445	0.07%
2024/07/23	1	37.35	0	0.00	37.15	1	7,451	0.01%
2024/07/22	8.6	36.76	16	36.75	36.70	-7.4	7,475	-0.10%
2024/07/19	11	38.27	34	38.09	37.95	-23	7,432	-0.31%
2024/07/18	16	38.91	13.4	39.03	38.95	2.6	7,447	0.03%
2024/07/17	23	39.71	2	39.70	39.30	21	7,490	0.28%
2024/07/16	4	39.53	49	39.28	39.25	-45	7,604	-0.59%
2024/07/15	12	39.28	17	39.24	39.10	-5	7,746	-0.06%
2024/07/12	8	39.40	18.2	39.74	39.60	-10.2	7,937	-0.13%
2024/07/11	47.5	40.18	30	40.71	39.45	17.5	8,073	0.22%
2024/07/10	8	39.37	8	39.52	39.20	0	7,837	0.00%
2024/07/09	22.1	39.29	8	39.10	39.15	14.1	7,863	0.18%
2024/07/08	20.5	40.13	60.7	40.39	40.10	-40.2	7,902	-0.51%
2024/07/05	24	40.66	20	40.30	40.25	4	7,992	0.05%
2024/07/04	63.2	39.63	23.8	39.83	39.90	39.4	7,711	0.51%
2024/07/03	53	39.73	19.1	39.83	39.55	33.9	7,584	0.45%
2024/07/02	2	38.25	13	38.20	38.25	-11	7,110	-0.15%
2024/07/01	1	38.40	4.3	38.47	38.30	-3.3	7,099	-0.05%
2024/06/28	0	0.00	3	39.00	38.85	-3	7,080	-0.04%
2024/06/27	12	39.24	9	39.05	38.70	3	7,090	0.04%
2024/06/26	3	38.93	2	38.95	38.90	1	7,058	0.01%
2024/06/25	13.2	38.64	14.2	39.29	39.40	-1	7,074	-0.01%
2024/06/24	3	38.70	2.1	38.54	38.50	0.9	7,019	0.01%
2024/06/21	5.2	39.05	3	39.15	39.05	2.2	7,039	0.03%
2024/06/20	13	39.10	1	39.00	39.00	12	7,025	0.17%
2024/06/19	27	39.30	13.1	39.09	39.10	13.9	7,010	0.20%
2024/06/18	58.1	39.38	30	39.51	39.70	28.1	6,807	0.41%
2024/06/17	0	0.00	3	38.10	37.90	-3	6,284	-0.05%
2024/06/14	3	37.90	13	37.90	37.75	-10	6,288	-0.16%
2024/06/12	9.2	37.20	5	37.21	37.05	4.2	6,263	0.07%
2024/06/11	6	38.03	13	38.00	37.70	-7	6,231	-0.11%
2024/06/07	5.2	37.32	3	37.48	37.60	2.2	6,280	0.04%
2024/06/06	5.2	36.85	3	37.40	36.90	2.2	6,282	0.04%
2024/06/05	2	37.30	7	37.16	36.90	-5	6,255	-0.08%
2024/06/04	3	37.30	1	37.40	37.25	2	6,320	0.03%
2024/06/03	11	37.58	5	37.75	37.40	6	6,447	0.09%
2024/05/31	0.1	37.50	0	0.00	37.50	0.1	6,503	0.00%
2024/05/30	3.1	37.77	1	38.10	37.40	2.1	6,558	0.03%
2024/05/29	2	37.78	13	38.06	37.70	-11	6,636	-0.17%
2024/05/28	3	37.70	13	38.04	38.10	-10	6,861	-0.15%
2024/05/27	11	37.35	11.6	37.47	37.65	-0.6	7,290	-0.01%
2024/05/24	28.4	36.46	2	36.45	36.40	26.4	7,376	0.36%
2024/05/23	9.3	37.26	0	0.00	37.15	9.3	7,327	0.13%
2024/05/22	3.2	37.96	5.5	37.80	37.75	-2.3	7,490	-0.03%
2024/05/21	19.5	37.59	7.3	37.98	38.00	12.3	7,636	0.16%
2024/05/20	2	37.65	6	37.78	37.60	-4	8,194	-0.05%
2024/05/17	10	37.40	0	0.00	37.45	10	8,902	0.11%
2024/05/16	5	37.30	2	37.30	37.35	3	9,344	0.03%
2024/05/15	6	37.43	1	37.60	37.10	5	9,841	0.05%
2024/05/14	2	37.28	0.2	37.40	37.35	1.8	10,085	0.02%
2024/05/13	1	37.25	3	37.25	37.20	-2	10,200	-0.02%
2024/05/10	2.3	37.14	32.2	37.08	37.55	-30	10,370	-0.29%
2024/05/09	10.3	37.64	16.3	37.44	37.30	-6	10,844	-0.06%
2024/05/08	10.5	37.39	10	37.70	37.95	0.5	10,925	0.00%
2024/05/07	28.2	38.58	9	38.41	38.30	19.2	11,028	0.17%
2024/05/06	14.2	38.83	3	38.75	38.90	11.2	11,092	0.10%
2024/05/03	1	39.40	0	0.00	39.35	1	10,976	0.01%
2024/05/02	11.4	39.86	1	39.85	40.00	10.4	10,957	0.10%
2024/04/30	8.1	39.77	12	39.85	39.75	-3.9	10,972	-0.04%
2024/04/29	5	39.57	8	39.88	39.90	-3	10,992	-0.03%
2024/04/26	12	39.71	5	39.50	39.50	7	10,984	0.06%
2024/04/25	8	39.93	6	40.02	39.85	2	10,967	0.02%
2024/04/24	6	40.07	21.2	40.07	40.40	-15.2	10,947	-0.14%
2024/04/23	5	39.12	6	39.03	38.85	-1	10,931	-0.01%
2024/04/22	14	40.19	46	40.08	39.35	-32	10,877	-0.29%
2024/04/19	40	40.02	40.1	40.06	39.50	-0.1	10,745	0.00%
2024/04/18	38.3	40.67	6	40.77	40.40	32.3	10,615	0.30%
2024/04/17	46	40.60	35	40.30	40.75	11	10,474	0.11%
2024/04/16	4	38.59	7.3	38.59	38.30	-3.3	10,305	-0.03%
2024/04/15	4	40.08	15	39.97	39.90	-11	10,315	-0.11%
2024/04/12	32	40.45	22	40.55	40.45	10	10,271	0.10%
2024/04/11	35	40.09	48.2	40.16	40.25	-13.2	10,156	-0.13%
2024/04/10	6.1	39.11	24.1	39.34	39.20	-18	9,981	-0.18%
2024/04/09	5	38.79	6.1	38.89	39.00	-1.1	10,013	-0.01%
2024/04/08	6	38.48	4	38.49	38.50	2	10,015	0.02%
2024/04/03	25	38.90	2	38.85	38.85	23	10,019	0.23%
2024/04/02	20	39.09	0.5	39.10	39.10	19.5	10,097	0.19%
2024/04/01	5	39.18	32	39.36	39.40	-27	10,145	-0.27%
2024/03/29	55	38.92	27	38.91	38.75	28	10,193	0.27%
2024/03/28	2	39.00	70	38.93	38.90	-68	10,175	-0.67%
2024/03/27	10	38.95	4	38.90	39.00	6	10,146	0.06%
2024/03/26	2	39.48	1	39.20	39.15	1	10,103	0.01%
2024/03/25	5	40.11	1	39.95	39.90	4	10,099	0.04%
2024/03/22	4	40.28	66	40.27	40.20	-62	10,107	-0.61%
2024/03/21	3	40.22	10	40.25	40.30	-7	10,097	-0.07%
2024/03/20	5.1	39.86	11	39.98	39.65	-5.9	10,091	-0.06%
2024/03/19	43.2	40.01	23.2	39.94	39.80	20	10,154	0.20%
2024/03/18	6	39.53	2	39.55	39.65	4	10,366	0.04%
2024/03/15	2	39.15	3	39.80	39.80	-1	10,478	-0.01%
2024/03/14	5	39.22	0	0.00	39.20	5	10,726	0.05%
2024/03/13	21.3	39.66	15	39.05	39.05	6.3	10,774	0.06%
2024/03/12	3	40.40	5	40.47	40.30	-2	10,779	-0.02%
2024/03/11	5	40.04	3.6	40.00	40.00	1.4	10,904	0.01%
2024/03/08	9.7	40.02	5.7	40.33	39.85	4	11,025	0.04%
2024/03/07	42.2	40.18	0.1	40.55	40.00	42.1	11,118	0.38%
2024/03/06	15.1	41.33	1.7	41.61	41.10	13.4	11,233	0.12%
2024/03/05	24	41.67	9.2	41.72	41.60	14.8	11,387	0.13%
2024/03/04	29	41.98	18	41.94	41.80	11	11,485	0.10%
2024/03/01	34	42.40	24	42.30	42.25	10	11,617	0.09%
2024/02/29	29.1	41.91	129.2	41.72	42.60	-100.1	11,708	-0.86%	大賣/
2024/02/27	45.5	39.99	40	39.88	39.50	5.5	11,723	0.05%
2024/02/26	43.2	40.74	15	40.75	40.60	28.2	13,446	0.21%
2024/02/23	32.1	40.97	9.1	40.94	40.55	22.9	15,113	0.15%
2024/02/22	26	41.45	35.7	41.68	41.50	-9.7	15,239	-0.06%
2024/02/21	63.4	41.96	18	41.81	41.45	45.4	15,179	0.30%
2024/02/20	103.2	43.83	73.7	43.54	42.85	29.5	14,721	0.20%	大買/
2024/02/19	30.1	43.52	38	43.83	43.85	-7.9	14,197	-0.06%
2024/02/16	47	43.58	72.4	43.48	43.55	-25.4	13,967	-0.18%
2024/02/15	19.1	42.05	11	42.37	42.20	8.1	13,696	0.06%
2024/02/05	3	41.00	7	41.82	41.70	-4	13,589	-0.03%
2024/02/02	10	42.07	3	41.50	41.35	7	13,461	0.05%
2024/02/01	35	41.98	47.6	42.06	42.00	-12.6	13,292	-0.09%
2024/01/31	15	41.06	14.1	40.91	40.80	0.9	12,842	0.01%
2024/01/30	26	40.91	13.1	41.09	40.50	13	12,741	0.10%
2024/01/29	11	40.40	12.1	40.55	40.65	-1.1	12,517	-0.01%
2024/01/26	1	39.15	0	0.00	38.90	1	12,381	0.01%
2024/01/25	1	39.50	0	0.00	39.35	1	12,422	0.01%
2024/01/24	4	39.90	5.2	40.11	39.85	-1.2	12,460	-0.01%
2024/01/23	2	40.10	2	39.85	40.05	0	12,528	0.00%
2024/01/22	0	0.00	2	39.38	39.45	-2	12,543	-0.02%
2024/01/19	0	0.00	1.6	38.98	38.85	-1.6	12,579	-0.01%
2024/01/18	3	37.90	17	37.59	38.30	-14	12,595	-0.11%
2024/01/17	4.2	38.06	3	38.10	37.90	1.2	12,633	0.01%
2024/01/16	6.4	38.87	4	38.85	38.85	2.4	12,610	0.02%
2024/01/15	1	39.30	9	39.00	39.35	-8	12,657	-0.06%
2024/01/12	5.1	39.20	6	39.51	38.95	-0.9	12,760	-0.01%
2024/01/11	1	39.90	10	39.72	39.45	-9	12,847	-0.07%
2024/01/10	5.1	38.59	5	38.35	38.75	0.1	12,892	0.00%
2024/01/09	10.1	38.94	0	0.00	38.90	10.1	12,968	0.08%
2024/01/08	2	39.90	10	40.10	39.90	-8	13,101	-0.06%
2024/01/05	1	39.65	20	39.81	39.65	-19	13,182	-0.14%
2024/01/04	18.2	39.76	6	39.83	39.75	12.2	13,377	0.09%
2024/01/03	6.1	40.18	6	40.17	40.10	0.1	13,467	0.00%
2024/01/02	2	40.93	5	41.02	40.85	-3	13,473	-0.02%
2023/12/29	0	0.00	2	41.35	41.10	-2	13,509	-0.01%
2023/12/28	39	41.43	41	41.33	41.25	-2	13,529	-0.01%
2023/12/27	3	41.30	16	41.35	40.90	-13	13,590	-0.10%
2023/12/26	3	41.30	9	41.07	41.30	-6	13,787	-0.04%
2023/12/25	6	40.57	5	40.90	40.50	1	13,817	0.01%
2023/12/22	1.1	40.46	0	0.00	40.45	1.1	13,842	0.01%
2023/12/21	5.2	40.51	7	40.51	40.55	-1.9	13,877	-0.01%
2023/12/20	43.2	40.48	3	40.68	40.90	40.2	13,918	0.29%
2023/12/19	6.4	39.77	2	40.05	40.00	4.4	13,976	0.03%
2023/12/18	28.3	40.09	4	40.55	40.05	24.3	14,091	0.17%
2023/12/15	0.1	40.60	5	40.95	40.50	-5	14,169	-0.03%
2023/12/14	8.2	40.55	0	0.00	40.55	8.2	14,320	0.06%
2023/12/13	17.5	40.38	10.6	40.16	40.05	6.8	14,340	0.05%
2023/12/12	10	41.65	15	41.73	41.25	-5	14,203	-0.04%
2023/12/11	9	42.66	5	42.47	42.00	4	14,209	0.03%
2023/12/08	7	41.95	4	42.23	41.75	3	14,044	0.02%
2023/12/07	27	42.15	17.5	41.87	41.80	9.5	14,679	0.06%
2023/12/06	8	41.91	26	41.73	41.50	-18	14,734	-0.12%
2023/12/05	8	41.41	17	41.21	41.60	-9	14,713	-0.06%
2023/12/04	22	42.15	1	41.20	41.25	21	14,650	0.14%
2023/12/01	10.7	42.43	0.1	42.35	42.10	10.6	14,631	0.07%
2023/11/30	15.1	41.94	9.8	42.07	41.90	5.3	14,758	0.04%
2023/11/29	8.1	41.77	11	41.69	41.65	-3	14,853	-0.02%
2023/11/28	18.3	41.94	28	41.96	41.80	-9.7	15,043	-0.06%
2023/11/27	54.1	42.92	14.4	42.54	42.30	39.7	14,918	0.27%
2023/11/24	79.1	43.41	57.7	43.53	43.70	21.4	14,718	0.15%
2023/11/23	189.4	44.73	108.4	44.61	43.75	81	14,331	0.57%	大買/大賣/
2023/11/22	89.1	42.98	98.8	43.25	44.10	-9.7	12,667	-0.08%
2023/11/21	25	40.49	21	40.64	40.70	4	11,159	0.04%
2023/11/20	7	38.94	12.4	39.12	39.45	-5.4	11,274	-0.05%
2023/11/17	12	39.13	6	38.93	38.95	6	11,838	0.05%
2023/11/16	7	39.22	8	39.30	39.45	-1	12,003	-0.01%
2023/11/15	10	38.24	50	38.05	38.35	-40	11,935	-0.34%
2023/11/14	12.6	37.45	14	37.67	37.15	-1.4	12,047	-0.01%
2023/11/13	24	38.00	21	38.10	38.40	3	12,162	0.02%
2023/11/10	8	39.11	4	39.08	39.10	4	12,194	0.03%
2023/11/09	3	39.03	0	0.00	39.00	3	12,456	0.02%
2023/11/08	2	39.58	4	39.90	39.55	-2	12,864	-0.02%
2023/11/07	4	39.43	1	39.25	39.20	3	13,105	0.02%
2023/11/06	2	39.45	12	39.46	39.55	-10	14,180	-0.07%
2023/11/03	1	38.90	2	39.45	38.80	-1	14,553	-0.01%
2023/11/02	1	38.70	0	0.00	38.60	1	14,975	0.01%
2023/11/01	2.2	37.99	4	38.03	38.00	-1.8	15,472	-0.01%
2023/10/31	14	38.32	9.7	38.31	38.00	4.3	15,773	0.03%
2023/10/30	4	39.10	4	39.58	39.20	0	16,754	0.00%
2023/10/27	9.2	38.63	4	38.89	38.55	5.2	17,835	0.03%
2023/10/26	5	39.00	5	39.21	38.95	0	19,965	0.00%
2023/10/25	5	40.10	1	40.25	39.70	4	20,822	0.02%
2023/10/24	4	39.68	1.3	39.85	40.00	2.7	21,932	0.01%
2023/10/23	3	39.65	0	39.50	39.50	3	22,787	0.01%
2023/10/20	11.3	39.14	28.2	38.89	39.40	-16.9	23,267	-0.07%
2023/10/19	15.2	39.57	11	39.57	39.70	4.2	23,658	0.02%
2023/10/18	5.9	40.11	37	39.91	39.95	-31.1	24,055	-0.13%
2023/10/17	14.1	40.86	8.3	41.15	40.70	5.8	24,732	0.02%
2023/10/16	12.3	41.48	10.6	41.24	41.45	1.7	25,612	0.01%
2023/10/13	6.2	43.11	0	0.00	42.80	6.2	27,961	0.02%
2023/10/12	17	43.40	22	43.94	43.45	-5	30,081	-0.02%
2023/10/11	19	42.87	5	42.77	42.35	14	30,210	0.05%
2023/10/06	10	43.96	1.2	43.70	43.70	8.8	30,670	0.03%
2023/10/05	0	0.00	1	44.40	44.30	-1	31,388	0.00%
2023/10/04	10.2	43.55	2	43.45	43.85	8.2	31,815	0.03%
2023/10/03	21	44.75	11	44.44	44.20	10	32,722	0.03%
2023/10/02	32	45.12	10.2	45.00	45.45	21.9	33,628	0.06%
2023/09/28	6	43.98	4	44.03	43.70	2	34,336	0.01%
2023/09/27	3	42.82	6	42.84	43.10	-3	35,761	-0.01%
2023/09/26	7.1	43.43	0	0.00	43.20	7.1	37,794	0.02%
2023/09/25	4	43.70	9	43.54	43.45	-5	38,974	-0.01%
2023/09/22	2	42.92	2.2	42.91	43.50	-0.2	39,302	0.00%
2023/09/21	8.1	42.46	7	42.68	42.60	1.1	39,267	0.00%
2023/09/20	8	43.59	1	44.00	43.15	7	39,189	0.02%
2023/09/19	13.1	43.88	21	44.00	43.40	-7.9	39,311	-0.02%
2023/09/18	16.7	44.92	2	45.00	44.65	14.7	39,690	0.04%
2023/09/15	25	45.80	1.4	45.97	45.75	23.6	40,063	0.06%
2023/09/14	11.2	45.57	1.2	45.13	45.70	10	40,128	0.02%
2023/09/13	14.1	45.06	4.6	45.02	45.05	9.5	40,247	0.02%
2023/09/12	91.3	46.57	77	46.30	45.40	14.3	40,652	0.04%
2023/09/11	12	45.04	18	44.89	44.85	-6	40,603	-0.01%
2023/09/08	13.3	46.12	0	0.00	45.80	13.3	40,753	0.03%
2023/09/07	20	47.08	11	47.08	47.00	9	40,959	0.02%
2023/09/06	7.1	47.42	14	47.36	47.35	-7	41,183	-0.02%
2023/09/05	65	47.17	70.4	47.13	47.20	-5.4	41,306	-0.01%
2023/09/04	43.1	45.41	40	45.30	45.90	3.1	41,445	0.01%
2023/09/01	34.1	47.09	12.2	46.93	46.35	21.9	41,770	0.05%
2023/08/31	15.1	46.10	11	46.24	46.45	4.1	42,779	0.01%
2023/08/30	6.1	46.63	13	46.94	46.45	-6.9	44,062	-0.02%
2023/08/29	8.4	46.47	18	46.54	46.55	-9.6	45,482	-0.02%
2023/08/28	26.9	46.72	40.4	46.22	46.35	-13.5	46,384	-0.03%
2023/08/25	12.3	47.01	16	47.10	46.85	-3.7	46,902	-0.01%
2023/08/24	35.5	47.50	48	47.64	47.10	-12.6	46,948	-0.03%
2023/08/23	35.3	48.34	41	48.56	47.85	-5.8	47,201	-0.01%
2023/08/22	15.3	49.93	20	49.86	49.90	-4.7	46,884	-0.01%
2023/08/21	11	50.48	7	50.47	50.40	4	46,749	0.01%
2023/08/18	54	51.37	49	51.14	50.20	5	47,029	0.01%
2023/08/17	5	51.20	14	51.58	51.90	-9	47,268	-0.02%
2023/08/16	23.5	50.37	23.3	50.44	50.60	0.2	47,831	0.00%
2023/08/15	29	50.58	118	50.20	50.80	-89	48,675	-0.18%	大賣/
2023/08/14	100.1	49.45	40.1	49.71	49.10	59.9	49,027	0.12%
2023/08/11	13	51.25	10	51.42	50.90	3	48,792	0.01%
2023/08/10	120.9	51.41	45	51.44	50.90	75.9	48,516	0.16%	大買/
2023/08/09	47.5	53.67	77.5	53.43	52.90	-30	47,486	-0.06%
2023/08/08	32	54.17	29	54.22	54.30	3	47,202	0.01%
2023/08/07	33	52.95	44	54.06	54.60	-11	46,958	-0.02%
2023/08/04	55	51.62	263.2	51.35	52.30	-208.2	46,645	-0.45%	大賣/鉅額交易
2023/08/02	164.6	51.65	154	52.73	51.20	10.6	46,533	0.02%	大買/大賣/
2023/08/01	124.1	55.42	73	55.16	54.20	51.1	45,650	0.11%	大買/
2023/07/31	186.9	57.45	264.9	57.63	55.50	-77.9	44,794	-0.17%	大買/大賣/
2023/07/28	46.7	54.45	46.5	54.68	54.90	0.2	42,884	0.00%
2023/07/27	83.8	53.58	110.3	53.50	54.40	-26.5	42,240	-0.06%	大賣/
2023/07/26	56.4	51.33	48.2	51.46	51.80	8.2	41,399	0.02%
2023/07/25	81.3	52.64	63	52.68	51.80	18.3	41,221	0.04%
2023/07/24	57.8	51.91	30	51.82	51.70	27.8	41,224	0.07%
2023/07/21	49.3	53.16	19	53.31	53.30	30.3	41,214	0.07%
2023/07/20	76.6	54.97	66	54.92	54.40	10.5	41,816	0.03%
2023/07/19	141	54.09	75	54.08	55.00	66	41,858	0.16%	大買/
2023/07/18	189.5	55.82	129	55.66	52.70	60.4	42,707	0.14%	大買/大賣/
2023/07/17	104	54.84	203.5	54.88	56.10	-99.5	42,738	-0.23%	大買/大賣/
2023/07/14	20.1	51.17	17	51.16	51.20	3.1	41,616	0.01%
2023/07/13	99.4	51.42	39	51.19	50.00	60.4	41,722	0.14%
2023/07/12	123	51.54	86.5	52.02	51.80	36.5	41,607	0.09%	大買/
2023/07/11	19.2	50.81	24.1	50.53	50.50	-4.9	40,894	-0.01%
2023/07/10	147.5	52.14	49.3	51.65	51.10	98.3	40,558	0.24%	大買/
2023/07/07	100	52.93	112	53.26	53.10	-12	39,683	-0.03%	大賣/
2023/07/06	107.1	53.09	41	53.18	52.20	66.1	38,769	0.17%	大買/
2023/07/05	106.1	54.07	100.2	54.45	53.60	5.9	37,858	0.02%	大買/
2023/07/04	216	50.35	122.6	51.49	50.90	93.4	36,367	0.26%	大買/大賣/
2023/07/03	245	48.95	240	49.36	48.90	5	34,318	0.01%	大買/大賣/
2023/06/30	17	45.37	41.1	45.96	46.45	-24.1	33,156	-0.07%
2023/06/29	8	44.49	9	44.12	44.10	-1	32,804	0.00%
2023/06/28	9	44.78	1	44.60	44.30	8	32,764	0.02%
2023/06/27	42.4	44.72	21	44.37	44.50	21.4	32,815	0.07%
2023/06/26	54.9	46.46	37	45.94	45.55	17.9	32,644	0.05%
2023/06/21	19	47.97	48	48.47	48.80	-29	32,215	-0.09%
2023/06/20	13	47.12	10	46.94	46.90	3	31,953	0.01%
2023/06/19	15	46.86	11.2	46.78	46.65	3.8	31,896	0.01%
2023/06/16	83.2	48.36	35	48.40	47.70	48.2	31,826	0.15%
2023/06/15	68	48.21	49	48.16	48.45	19	31,480	0.06%
2023/06/14	21.1	47.19	39	46.92	47.00	-18	31,053	-0.06%
2023/06/13	34	47.22	40	47.43	47.55	-6	30,911	-0.02%
2023/06/12	44.1	47.95	33	48.07	47.60	11.1	30,884	0.04%
2023/06/09	35	48.11	22	47.83	47.90	13	30,833	0.04%
2023/06/08	29	47.73	44	47.61	47.20	-15	30,866	-0.05%
2023/06/07	60.2	48.79	64.6	48.30	48.10	-4.5	30,694	-0.01%
2023/06/06	186.6	49.40	175	48.87	49.20	11.6	30,757	0.04%	大買/大賣/
2023/06/05	103.6	51.10	53.3	51.34	51.20	50.3	30,189	0.17%	大買/
2023/06/02	68	47.66	124	48.74	49.85	-56	29,311	-0.19%	大賣/
2023/06/01	58	45.91	55	45.87	45.35	3	28,629	0.01%
2023/05/31	32	44.85	75.1	45.06	45.00	-43.1	27,799	-0.16%
2023/05/30	39	44.04	38	43.82	43.60	1	27,272	0.00%
2023/05/29	115.1	44.42	104	44.79	44.05	11.1	27,500	0.04%	大買/大賣/
2023/05/26	35	42.93	13.6	42.79	42.15	21.4	27,080	0.08%
2023/05/25	8	44.01	5	44.09	43.50	3	27,046	0.01%
2023/05/24	28	44.19	38	44.25	43.90	-10	27,509	-0.04%
2023/05/23	47	44.12	41	44.00	43.70	6	28,127	0.02%
2023/05/22	29.2	44.03	60.1	44.13	43.70	-30.9	27,785	-0.11%
2023/05/19	80	42.94	61.1	43.15	42.50	19	26,995	0.07%
2023/05/18	31.1	41.84	39.2	41.88	42.20	-8	26,067	-0.03%
2023/05/17	25.1	40.38	12	40.20	39.95	13.1	25,602	0.05%
2023/05/16	1	39.20	5	39.30	39.25	-4	25,599	-0.02%
2023/05/15	15.1	38.97	4.2	39.14	38.95	11	25,739	0.04%
2023/05/12	10	39.38	7	39.54	39.55	3	26,196	0.01%
2023/05/11	23.1	39.34	18	38.94	38.80	5	27,085	0.02%
2023/05/10	8.1	40.19	1	40.95	40.10	7.1	27,456	0.03%
2023/05/09	15.1	41.38	9	40.93	40.85	6.1	28,203	0.02%
2023/05/08	25.3	42.50	35	42.33	42.55	-9.7	28,589	-0.03%
2023/05/05	19.2	41.64	16	41.78	41.70	3.2	28,955	0.01%
2023/05/04	28	41.82	17.3	42.15	42.25	10.7	29,544	0.04%
2023/05/03	25	42.39	16	42.36	42.10	9	30,042	0.03%
2023/05/02	21	43.06	17	43.14	43.20	4	30,939	0.01%
2023/04/28	32.2	43.33	20	43.39	42.30	12.2	31,074	0.04%
2023/04/27	36.1	43.24	59	43.08	43.45	-22.9	30,334	-0.08%
2023/04/26	57.2	42.49	47.1	42.40	42.75	10.2	29,778	0.03%
2023/04/25	67.1	43.90	67	43.60	43.00	0.1	29,262	0.00%
2023/04/24	34	44.71	44	45.00	45.50	-10	28,135	-0.04%
2023/04/21	85.1	44.18	93.2	43.85	43.60	-8.2	27,259	-0.03%
2023/04/20	110.3	44.85	86.5	44.73	44.10	23.8	25,445	0.09%	大買/
2023/04/19	39	42.26	122.1	42.93	43.60	-83.1	22,841	-0.36%	大賣/
2023/04/18	18	40.24	13	40.35	39.65	5	21,741	0.02%
2023/04/17	16	40.43	30.5	40.30	40.45	-14.5	21,293	-0.07%
2023/04/14	6.5	38.36	10.1	38.37	38.20	-3.6	20,859	-0.02%
2023/04/13	19	38.78	6	39.22	38.70	13	20,818	0.06%
2023/04/12	15	39.62	22	39.54	39.55	-7	20,666	-0.03%
2023/04/11	20	39.46	5	39.64	39.10	15	20,577	0.07%
2023/04/10	11	39.06	17	39.16	38.90	-6	20,426	-0.03%
2023/04/07	5	38.73	2	38.55	38.80	3	20,339	0.01%
2023/04/06	2	38.38	2.1	38.55	38.25	-0.1	20,286	0.00%
2023/03/31	8	38.71	9	38.47	38.55	-1	20,243	0.00%
2023/03/30	2	38.40	0	0.00	38.25	2	20,171	0.01%
2023/03/29	2	38.40	10	38.48	38.20	-8	20,138	-0.04%
2023/03/28	9.5	38.19	9	38.47	38.25	0.5	20,130	0.00%
2023/03/27	4	39.39	5	39.56	39.00	-1	19,980	-0.01%
2023/03/24	4	38.99	7	38.95	39.15	-3	19,905	-0.02%
2023/03/23	17.8	39.24	10.3	39.20	38.95	7.5	19,818	0.04%
2023/03/22	15.7	40.33	3	40.35	40.05	12.7	19,608	0.06%
2023/03/21	7.8	40.84	13	40.82	40.55	-5.3	19,464	-0.03%
2023/03/20	11.2	39.89	14	39.78	40.00	-2.8	19,267	-0.01%
2023/03/17	14.1	40.45	13	40.86	40.20	1.1	19,160	0.01%
2023/03/16	5	40.69	7	40.56	40.30	-2	18,916	-0.01%
2023/03/15	40	41.22	56	41.02	40.65	-16	18,713	-0.09%
2023/03/14	15	40.57	6	40.79	40.45	9	18,427	0.05%
2023/03/13	27.1	39.82	103	39.66	40.40	-75.9	18,211	-0.42%	大賣/
2023/03/10	34	39.85	12	39.75	39.60	22	18,022	0.12%
2023/03/09	70.8	41.07	55.2	41.19	41.00	15.6	17,743	0.09%
2023/03/08	57	42.33	46.1	42.12	42.60	11	17,033	0.06%
2023/03/07	57	41.51	35	41.57	41.25	22	16,222	0.14%
2023/03/06	80.1	40.74	60.1	41.24	40.95	20	15,670	0.13%
2023/03/03	17	39.24	16	39.43	39.15	1	14,883	0.01%
2023/03/02	12	39.53	20	39.43	39.30	-8	14,712	-0.05%
2023/03/01	73.1	39.59	85	38.86	39.70	-11.9	14,472	-0.08%
2023/02/24	30	38.15	35	38.06	38.00	-5	13,947	-0.04%
2023/02/23	48	39.07	58.1	39.01	38.90	-10.1	13,626	-0.07%
2023/02/22	77.1	39.71	63.2	39.35	39.25	13.9	13,325	0.10%
2023/02/21	61.4	39.51	65.5	39.54	41.35	-4.1	12,743	-0.03%
2023/02/20	41	38.16	38	38.17	38.00	3	11,775	0.03%
2023/02/17	5.1	37.69	20	37.72	37.85	-14.9	11,738	-0.13%
2023/02/16	2	37.35	7	37.46	37.45	-5	11,607	-0.04%
2023/02/15	15.1	37.25	30	37.43	36.95	-14.9	11,476	-0.13%
2023/02/14	27	37.15	26.8	37.03	36.80	0.2	11,304	0.00%
2023/02/13	27	37.57	27	37.64	37.40	0	11,196	0.00%
2023/02/10	70	38.70	62	38.67	37.80	8	11,041	0.07%
2023/02/09	120	38.67	143.2	38.60	38.75	-23.2	10,531	-0.22%	大買/大賣/
2023/02/08	78	37.49	45.1	37.23	36.85	33	9,585	0.34%
2023/02/07	99	36.62	95	36.74	37.85	4	8,994	0.04%
2023/02/06	103	38.06	71	37.67	38.35	32	8,026	0.40%	大買/
2023/02/03	135	38.23	155.5	37.95	38.30	-20.5	7,409	-0.28%	大買/大賣/
2023/02/02	63	36.91	122	37.41	38.00	-59	6,824	-0.86%	大賣/
2023/02/01	61.8	36.26	51.2	36.18	36.45	10.6	5,941	0.18%
2023/01/31	78	34.94	94	35.03	35.20	-16	5,156	-0.31%
2023/01/30	32	32.50	52	32.38	32.60	-20	4,049	-0.49%
2023/01/17	0	0.00	3	29.47	29.65	-3	3,594	-0.08%
2023/01/16	2	29.28	5	29.37	29.15	-3	3,596	-0.08%
2023/01/12	3	29.43	2	29.43	29.35	1	3,685	0.03%
2023/01/11	0	0.00	1	29.75	29.70	-1	3,685	-0.03%
2023/01/10	1	29.85	2	29.80	29.65	-1	3,701	-0.03%
2023/01/09	1	30.40	0	0.00	30.40	1	3,687	0.03%
2023/01/04	6	30.75	1	30.80	30.65	5	3,743	0.13%
2023/01/03	0	0.00	3	30.72	30.60	-3	3,722	-0.08%
2022/12/30	0	0.00	3	29.83	29.85	-3	3,717	-0.08%
2022/12/29	7	29.31	0	0.00	29.45	7	3,859	0.18%
2022/12/28	0	0.00	36	29.82	29.80	-36	3,871	-0.93%
2022/12/26	1	30.50	12	30.42	30.30	-11	3,913	-0.28%
2022/12/23	0	0.00	3	30.40	30.40	-3	3,938	-0.08%
2022/12/22	0	0.00	6	30.10	30.15	-6	4,023	-0.15%
2022/12/21	1	30.10	0	0.00	30.00	1	4,099	0.02%
2022/12/20	3	30.47	8	30.79	29.75	-5	4,113	-0.12%
2022/12/19	1	30.20	1	30.40	30.40	0	4,133	0.00%
2022/12/16	5	30.39	2	30.43	30.10	3	4,159	0.07%
2022/12/15	14	31.14	7	31.11	31.00	7	4,148	0.17%
2022/12/14	0	0.00	3	30.87	30.85	-3	4,128	-0.07%
2022/12/13	10	30.41	5	30.39	30.35	5	4,218	0.12%
2022/12/12	1	30.30	1	30.25	30.25	0	4,227	0.00%
2022/12/09	12	30.19	16	30.23	30.05	-4	4,290	-0.09%
2022/12/08	5	29.87	0	0.00	29.90	5	4,284	0.12%
2022/12/07	8.1	30.10	1	29.85	29.90	7.1	4,285	0.17%
2022/12/06	7	30.71	4	30.33	30.20	3	4,259	0.07%
2022/12/05	19	31.02	16	31.02	31.10	3	4,283	0.07%
2022/12/02	11	30.96	25	31.01	30.90	-14	4,236	-0.33%
2022/12/01	6	30.48	24	30.39	30.35	-18	4,090	-0.44%
2022/11/30	10	30.05	0.1	30.15	30.00	9.9	4,014	0.25%
2022/11/29	0.1	29.93	4	29.80	30.15	-3.9	4,026	-0.10%
2022/11/25	5.1	30.02	0.1	30.20	29.85	5	4,051	0.12%
2022/11/24	3	29.73	6.2	29.98	29.95	-3.2	4,013	-0.08%
2022/11/23	0.1	29.40	1.1	29.35	29.35	-1	3,981	-0.03%
2022/11/22	0.1	29.43	5	29.40	29.30	-4.9	4,025	-0.12%
2022/11/21	0	29.90	0	0.00	29.65	0	4,037	0.00%
2022/11/18	9.1	29.72	0	0.00	29.60	9.1	4,047	0.22%
2022/11/17	1	30.35	11.1	30.35	30.05	-10	4,006	-0.25%
2022/11/16	12.1	29.95	21	30.14	29.90	-8.9	3,918	-0.23%
2022/11/15	23	30.32	32	30.19	30.40	-9	3,853	-0.23%
2022/11/14	0	0.00	8	29.47	29.55	-8	3,646	-0.22%
2022/11/11	5	29.18	9	29.37	29.15	-4	3,639	-0.11%
2022/11/10	10	29.23	9.1	29.29	29.05	1	3,731	0.03%
2022/11/09	21.1	29.76	17.2	29.96	29.45	3.9	3,743	0.10%
2022/11/08	20.2	29.45	4.2	29.58	29.50	16	3,698	0.43%
2022/11/07	3.2	29.59	6	29.66	29.55	-2.8	3,673	-0.08%
2022/11/04	4	29.50	5	29.75	29.85	-1	3,647	-0.03%
2022/11/03	0	0.00	4	28.89	29.00	-4	3,582	-0.11%
2022/11/02	11	28.72	9	28.73	28.75	2	3,572	0.06%
2022/11/01	2	28.15	20	28.32	28.40	-18	3,575	-0.50%
2022/10/31	3	27.70	10	27.71	27.60	-7	3,581	-0.20%
2022/10/28	7	27.41	6	27.71	27.40	1	3,635	0.03%
2022/10/27	2	27.80	0	0.00	27.85	2	3,700	0.05%
2022/10/26	4	28.09	2	27.90	27.60	2	3,758	0.05%
2022/10/25	5	27.65	1	27.55	27.65	4	3,875	0.10%
2022/10/24	5	27.69	1	27.75	27.40	4	4,217	0.09%
2022/10/21	3	27.35	19	27.46	27.45	-16	4,228	-0.38%
2022/10/20	3	27.52	2	27.83	27.30	1	4,225	0.02%
2022/10/19	3	27.93	1	28.55	27.85	2	4,199	0.05%
2022/10/17	8	27.24	7	27.64	27.80	1	4,251	0.02%
2022/10/14	2	28.05	1	27.95	28.15	1	4,281	0.02%
2022/10/13	9	27.86	10	27.53	27.20	-1	4,332	-0.02%
2022/10/11	2	28.83	1	28.85	28.75	1	4,388	0.02%
2022/10/07	1	29.65	3	30.08	29.60	-2	4,430	-0.05%
2022/10/06	11	29.68	13	29.80	29.85	-2	4,486	-0.04%
2022/10/05	1	28.85	1	29.15	28.90	0	4,372	0.00%
2022/10/04	0	0.00	1	28.55	28.75	-1	4,383	-0.02%
2022/10/03	0	0.00	10	28.00	28.00	-10	4,462	-0.22%
2022/09/30	1	27.55	2	27.63	28.15	-1	4,609	-0.02%
2022/09/29	14	28.48	7	28.36	28.20	7	4,664	0.15%
2022/09/28	1	28.30	3	28.33	27.75	-2	4,663	-0.04%
2022/09/27	3	27.87	2	28.15	28.20	1	4,600	0.02%
2022/09/26	19	28.72	0	0.00	27.80	19	4,633	0.41%
2022/09/23	1	29.70	0	0.00	29.50	1	4,634	0.02%
2022/09/22	1	29.75	4	29.83	29.95	-3	4,673	-0.06%
2022/09/21	1	30.25	17	30.36	30.05	-16	4,752	-0.34%
2022/09/20	16	30.13	15	29.86	30.30	1	4,883	0.02%
2022/09/19	5	29.13	0	0.00	28.85	5	4,809	0.10%
2022/09/16	15	29.89	14	30.07	29.60	1	4,830	0.02%
2022/09/15	34	29.91	14	29.60	29.55	20	4,799	0.42%
2022/09/14	1	28.50	16	28.84	29.45	-15	4,721	-0.32%
2022/09/13	0	0.00	3	29.10	29.20	-3	4,755	-0.06%
2022/09/12	15	29.32	10	29.35	29.30	5	4,786	0.10%
2022/09/08	0	0.00	6	28.68	28.90	-6	4,750	-0.13%
2022/09/07	10	28.10	1	28.00	28.10	9	4,776	0.19%
2022/09/06	8	28.51	8	28.65	28.50	0	4,865	0.00%
2022/09/05	4	28.94	1	28.75	28.85	3	4,866	0.06%
2022/09/01	4	29.74	1	29.80	29.55	3	4,867	0.06%
2022/08/31	11	30.37	17	29.99	30.30	-6	4,882	-0.12%
2022/08/30	1	29.55	0	0.00	29.55	1	4,830	0.02%
2022/08/29	10	29.51	6	29.47	29.50	4	4,860	0.08%
2022/08/26	0	0.00	8	30.65	30.60	-8	4,817	-0.17%
2022/08/25	0	0.00	5	30.60	30.70	-5	4,802	-0.10%
2022/08/24	0	0.00	6	30.53	30.35	-6	4,814	-0.12%
2022/08/23	9	30.18	6	30.35	30.35	3	4,826	0.06%
2022/08/22	32	30.85	5	30.75	30.55	27	4,838	0.56%
2022/08/18	0	0.00	1	30.65	30.50	-1	4,790	-0.02%
2022/08/17	6	30.47	0	0.00	30.25	6	4,779	0.13%
2022/08/16	2	31.35	0	0.00	31.20	2	4,682	0.04%
2022/08/15	3	31.00	1	30.95	31.25	2	4,692	0.04%
2022/08/12	4	30.33	0	0.00	30.50	4	4,800	0.08%
2022/08/11	10	30.42	2	30.40	30.30	8	4,891	0.16%
2022/08/10	1	30.30	0	0.00	30.30	1	4,986	0.02%
2022/08/09	0	0.00	3	30.03	30.10	-3	4,986	-0.06%
2022/08/08	6	29.48	2	29.68	29.70	4	4,982	0.08%
2022/08/05	4	29.95	0	0.00	29.95	4	4,964	0.08%
2022/08/04	3	29.72	1	29.75	29.90	2	4,959	0.04%
2022/08/03	25	30.89	26	30.56	30.50	-1	4,927	-0.02%
2022/08/02	9	31.28	8	31.41	31.35	1	4,893	0.02%
2022/08/01	17	31.99	13	32.11	31.95	4	4,889	0.08%
2022/07/29	36	31.10	7	31.21	31.90	29	4,757	0.61%
2022/07/28	1	30.45	1	30.95	30.40	0	4,468	0.00%
2022/07/27	5	30.35	2	30.60	30.60	3	4,453	0.07%
2022/07/26	4	30.51	4	30.13	30.10	0	4,433	0.00%
2022/07/25	7	31.06	7	30.97	31.00	0	4,395	0.00%
2022/07/22	6	31.45	5	31.48	31.35	1	4,372	0.02%
2022/07/21	0	0.00	8	31.27	31.75	-8	4,397	-0.18%
2022/07/20	14	31.58	12	31.75	31.20	2	4,370	0.05%
2022/07/19	8	31.41	10	31.38	31.50	-2	4,411	-0.05%
2022/07/18	1	31.35	5	31.49	31.05	-4	4,407	-0.09%
2022/07/15	1	31.10	7	30.86	31.10	-6	4,350	-0.14%
2022/07/14	0	0.00	3	30.90	30.90	-3	4,320	-0.07%
2022/07/13	4	29.84	4	30.09	30.00	0	4,256	0.00%
2022/07/12	1	29.70	2	29.30	29.25	-1	4,282	-0.02%
2022/07/11	21	30.35	1	30.45	30.20	20	4,322	0.46%
2022/07/08	0	0.00	4	30.20	30.30	-4	4,278	-0.09%
2022/07/07	4	28.39	5	28.78	28.90	-1	4,186	-0.02%
2022/07/06	4	28.85	10	28.67	28.60	-6	4,222	-0.14%
2022/07/05	1	27.70	4	28.13	28.10	-3	4,306	-0.07%
2022/07/04	11	28.00	5	27.55	27.55	6	4,364	0.14%
2022/07/01	1	29.15	5	29.19	28.35	-4	4,636	-0.09%
2022/06/30	4	28.98	3	29.60	28.80	1	4,741	0.02%
2022/06/29	16	30.30	1	30.30	30.20	15	4,745	0.32%
2022/06/28	12	30.42	15	30.50	30.80	-3	4,778	-0.06%
2022/06/27	2	29.85	0	0.00	29.80	2	4,773	0.04%
2022/06/24	6	29.48	3	29.47	29.80	3	4,888	0.06%
2022/06/22	3	28.45	3	28.42	28.45	0	5,049	0.00%
2022/06/21	0	0.00	1	27.85	28.75	-1	5,190	-0.02%
2022/06/20	1	27.70	0	0.00	27.20	1	5,300	0.02%
2022/06/17	1	27.95	1	28.15	28.30	0	5,413	0.00%
2022/06/16	4	28.74	6	29.09	28.60	-2	5,606	-0.04%
2022/06/15	26	29.35	31	29.35	29.35	-5	5,699	-0.09%
2022/06/14	1	27.95	1	28.05	28.90	0	5,669	0.00%
2022/06/13	1	28.65	0	0.00	28.45	1	5,760	0.02%
2022/06/10	1	29.20	6	29.18	29.30	-5	5,851	-0.09%
2022/06/09	15	29.72	6	29.71	29.65	9	6,019	0.15%
2022/06/08	1	29.90	1	29.80	29.70	0	6,068	0.00%
2022/06/07	2	29.73	4	29.78	29.55	-2	6,206	-0.03%
2022/06/06	5	29.30	0	0.00	29.30	5	6,325	0.08%
2022/06/02	6	29.25	2	29.30	29.30	4	6,407	0.06%
2022/06/01	2	29.53	0	0.00	29.45	2	6,505	0.03%
2022/05/31	1	29.40	0	0.00	29.15	1	6,659	0.02%
2022/05/27	0	0.00	5	29.00	28.90	-5	6,752	-0.07%
2022/05/25	1	28.90	1	28.95	28.95	0	6,813	0.00%
2022/05/24	1	28.25	10	28.40	28.25	-9	6,884	-0.13%
2022/05/23	5	28.98	0.1	29.10	28.80	5	6,884	0.07%
2022/05/20	5	29.83	3	29.72	29.40	2	6,919	0.03%
2022/05/19	1	28.80	5	29.13	29.60	-4	6,804	-0.06%
2022/05/18	5	29.14	9	29.47	29.45	-4	6,814	-0.06%
2022/05/17	0	0.00	1	28.40	28.50	-1	6,817	-0.01%
2022/05/16	0	0.00	3	27.88	27.35	-3	6,873	-0.04%
2022/05/13	2	27.10	3	27.40	27.50	-1	6,923	-0.01%
2022/05/12	3	26.93	10	26.75	26.55	-7	6,994	-0.10%
2022/05/11	6	27.33	3	27.42	27.25	3	7,008	0.04%
2022/05/10	2	27.28	3	27.27	27.45	-1	7,051	-0.01%
2022/05/06	2	28.85	0	0.00	28.70	2	7,247	0.03%
2022/05/05	3	29.68	4	29.80	29.75	-1	7,312	-0.01%
2022/04/29	0	0.00	2	29.20	28.95	-2	7,451	-0.03%
2022/04/28	3	28.88	2.3	29.10	28.85	0.7	7,530	0.01%
2022/04/27	3	28.55	3	28.23	28.75	0	7,545	0.00%
2022/04/26	5	29.36	1	29.60	29.20	4	7,622	0.05%
2022/04/25	5	29.56	0	0.00	29.20	5	7,678	0.07%
2022/04/22	2	31.20	2	31.50	31.05	0	7,645	0.00%
2022/04/21	4	31.59	3	31.65	31.60	1	7,709	0.01%
2022/04/20	4	32.20	7	32.19	32.30	-3	7,785	-0.04%
2022/04/19	10	32.20	21	31.86	32.05	-11	7,852	-0.14%
2022/04/18	3	31.97	6	31.33	31.30	-3	8,049	-0.04%
2022/04/15	8	31.96	11	31.92	31.90	-3	8,136	-0.04%
2022/04/14	2	32.38	7	32.45	32.30	-5	8,330	-0.06%
2022/04/13	3	32.63	1	32.70	32.85	2	8,546	0.02%
2022/04/12	6	32.42	2	32.45	32.50	4	9,449	0.04%
2022/04/11	16	33.13	5.5	33.01	32.70	10.5	9,696	0.11%
2022/04/08	22	34.42	6	34.31	34.15	16	9,656	0.17%
2022/04/07	22	35.31	5	35.68	34.05	17	9,718	0.17%
2022/04/06	46.3	35.50	25	35.64	35.70	21.3	9,652	0.22%
2022/04/01	4	35.11	7	35.67	35.90	-3	9,998	-0.03%
2022/03/31	2.5	35.72	18	36.17	35.50	-15.5	11,313	-0.14%
2022/03/30	7	35.32	3.1	35.50	35.95	3.9	12,911	0.03%
2022/03/29	47	35.33	30	35.85	34.90	17	13,307	0.13%
2022/03/28	3	34.98	9	35.26	35.55	-6	13,210	-0.05%
2022/03/25	20	35.80	28	35.85	35.60	-8	13,187	-0.06%
2022/03/24	21.1	35.75	16.1	35.67	35.50	5	13,079	0.04%
2022/03/23	5	35.31	14.1	35.55	35.35	-9.1	13,109	-0.07%
2022/03/22	12	35.38	9.1	35.32	35.70	2.9	13,328	0.02%
2022/03/21	18	35.26	7	35.26	35.10	11	13,991	0.08%
2022/03/18	12	34.32	10	34.42	34.35	2	14,029	0.01%
2022/03/17	0	0.00	9	33.72	33.75	-9	14,278	-0.06%
2022/03/16	10	33.04	5	33.29	32.95	5	14,679	0.03%
2022/03/15	39	33.20	7	33.29	32.85	32	14,651	0.22%
2022/03/14	12	33.50	2	33.58	33.45	10	14,637	0.07%
2022/03/11	0	0.00	18	34.73	34.75	-18	14,521	-0.12%
2022/03/10	21	34.57	23	34.60	34.35	-2	14,539	-0.01%
2022/03/09	13	33.87	11	33.35	34.00	2	14,477	0.01%
2022/03/08	7	32.26	2	32.53	32.15	5	14,571	0.03%
2022/03/07	5	33.25	1	33.20	33.00	4	14,967	0.03%
2022/03/04	9	34.77	3	34.97	34.40	6	15,099	0.04%
2022/03/03	4	33.93	7	34.22	34.25	-3	15,121	-0.02%
2022/03/02	4	33.45	3	33.62	33.60	1	15,242	0.01%
2022/03/01	0	0.00	6	33.75	33.85	-6	15,363	-0.04%
2022/02/25	6	33.38	7	33.79	33.25	-1	15,621	-0.01%
2022/02/24	14	33.83	0	0.00	33.30	14	15,743	0.09%
2022/02/23	2	34.50	3	34.58	34.60	-1	15,845	-0.01%
2022/02/22	4	34.35	35	34.56	34.20	-31	16,268	-0.19%
2022/02/21	3	35.05	1	35.25	35.20	2	16,631	0.01%
2022/02/18	4	35.25	6	35.20	35.55	-2	17,442	-0.01%
2022/02/17	2	34.85	21	35.17	34.95	-19	17,780	-0.11%
2022/02/16	4.8	34.91	9	34.77	34.85	-4.2	18,411	-0.02%
2022/02/15	2	34.03	1	34.25	33.90	1	18,703	0.01%
2022/02/14	3	34.10	2	33.60	33.60	1	19,805	0.01%
2022/02/11	3	34.40	2	34.33	34.50	1	21,027	0.00%
2022/02/10	3	34.85	0	0.00	34.80	3	21,483	0.01%
2022/02/09	6.5	34.71	22	35.19	35.10	-15.5	21,905	-0.07%
2022/02/08	1	34.60	5	34.52	34.75	-4	22,079	-0.02%
2022/02/07	3	33.17	7	33.14	33.95	-4	22,587	-0.02%
2022/01/26	3	31.92	4	31.75	31.95	-1	22,967	0.00%
2022/01/25	3	32.47	1	32.60	32.10	2	23,820	0.01%
2022/01/24	3	32.42	6	32.43	32.80	-3	24,747	-0.01%
2022/01/21	3	33.55	4	33.63	33.40	-1	26,168	0.00%
2022/01/20	41	34.25	17	34.16	34.10	24	27,583	0.09%
2022/01/19	8	34.40	2	34.15	34.10	6	28,672	0.02%
2022/01/18	2	34.40	5	34.35	34.10	-3	29,621	-0.01%
2022/01/17	1	34.30	2	34.20	34.60	-1	29,597	0.00%
2022/01/14	3	33.30	3	33.23	33.55	0	29,550	0.00%
2022/01/13	6	33.98	3	34.30	34.00	3	29,675	0.01%
2022/01/12	12	34.53	31	34.41	34.30	-19	29,584	-0.06%
2022/01/11	40	34.66	7.8	34.94	34.50	32.3	29,498	0.11%
2022/01/10	12	35.75	1	35.70	35.75	11	29,286	0.04%
2022/01/07	32	36.50	30	36.59	36.25	2	29,165	0.01%
2022/01/06	37	37.18	13	37.22	37.35	24	28,931	0.08%
2022/01/05	65.2	37.86	55	38.13	37.15	10.2	28,728	0.04%
2022/01/04	41	36.87	15	36.76	37.10	26	27,826	0.09%
2022/01/03	12	36.09	21	36.14	35.95	-9	27,520	-0.03%
2021/12/30	7	36.74	8	36.61	36.60	-1	27,480	0.00%
2021/12/29	19	36.77	17	36.66	36.65	2	27,441	0.01%
2021/12/28	80	37.11	110.4	37.16	36.90	-30.4	27,314	-0.11%	大賣/
2021/12/27	157.1	38.45	134	37.81	37.60	23.1	27,062	0.09%	大買/大賣/
2021/12/24	78	37.86	59.6	38.65	39.95	18.4	26,024	0.07%
2021/12/23	56.2	36.42	35	36.53	36.35	21.2	24,424	0.09%
2021/12/22	1	35.20	1	35.60	35.20	0	24,030	0.00%
2021/12/21	2	35.03	4	34.93	35.15	-2	24,146	-0.01%
2021/12/20	0	0.00	3	35.37	35.30	-3	24,258	-0.01%
2021/12/17	9	35.13	10	35.35	35.20	-1	24,494	0.00%
2021/12/16	22	36.06	36	36.13	36.00	-14	25,278	-0.06%
2021/12/15	29	36.17	100	36.28	35.00	-71	25,333	-0.28%
2021/12/14	32	35.63	11	35.43	35.60	21	24,657	0.09%
2021/12/13	30	35.82	30.2	35.63	35.50	-0.2	24,521	0.00%
2021/12/10	26.2	35.34	34	35.70	36.00	-7.8	24,219	-0.03%
2021/12/08	7	33.96	3	33.92	33.80	4	23,674	0.02%
2021/12/07	3	33.73	6	33.84	33.55	-3	23,573	-0.01%
2021/12/06	25	33.78	2	33.80	33.80	23	23,497	0.10%
2021/12/03	11	33.03	2	32.90	33.15	9	23,397	0.04%
2021/12/02	38.2	33.01	66	32.53	32.35	-27.8	23,306	-0.12%
2021/12/01	33	32.94	6	33.03	33.25	27	23,147	0.12%
2021/11/30	43	35.57	7	35.64	35.00	36	22,756	0.16%
2021/11/29	7	34.02	6	34.01	34.50	1	22,557	0.00%
2021/11/26	4	34.50	4	34.40	34.40	0	22,383	0.00%
2021/11/25	12	34.79	13	34.44	34.40	-1	22,180	0.00%
2021/11/24	9	34.82	8	34.94	34.75	1	22,068	0.00%
2021/11/23	17	35.43	6	35.46	35.20	11	21,840	0.05%
2021/11/22	19	35.66	5	35.81	35.40	14	21,725	0.06%
2021/11/19	24	35.86	23	36.10	35.90	1	21,562	0.00%
2021/11/18	27	36.37	42	36.40	36.00	-15	21,120	-0.07%
2021/11/17	50	38.40	83	37.75	37.30	-33	20,685	-0.16%
2021/11/16	13.2	36.90	20	36.82	37.25	-6.8	19,849	-0.03%
2021/11/15	117	37.12	57	37.56	37.25	60	19,423	0.31%	大買/
2021/11/12	19	35.92	14	35.62	35.85	5	18,705	0.03%
2021/11/11	48	37.46	117	36.78	36.25	-69	18,338	-0.38%	大賣/
2021/11/10	56.2	36.38	139	37.24	37.10	-82.8	17,216	-0.48%	大賣/
2021/11/09	62	35.00	22	34.98	34.90	40	15,946	0.25%
2021/11/08	20	33.98	26	34.36	34.70	-6	15,597	-0.04%
2021/11/05	37	34.03	24	33.80	34.25	13	15,295	0.08%
2021/11/04	127	34.11	86.4	34.41	34.40	40.7	14,950	0.27%	大買/
2021/11/03	32	33.49	55	33.60	33.30	-23	14,421	-0.16%
2021/11/02	69.4	34.36	163.1	34.90	33.10	-93.8	14,291	-0.66%	大賣/
2021/11/01	65.1	35.79	72	35.91	36.30	-6.9	13,606	-0.05%
2021/10/29	85	34.03	110	34.16	34.60	-25	12,750	-0.20%	大賣/
2021/10/28	127	32.33	116	32.09	32.20	11	11,254	0.10%	大買/大賣/
2021/10/27	53	29.94	87	30.71	31.95	-34	9,770	-0.35%
2021/10/26	118	29.57	52	29.90	29.05	66	8,702	0.76%	大買/
2021/10/25	3	28.55	3	28.35	28.45	0	7,660	0.00%
2021/10/22	8	27.83	5	27.81	27.95	3	7,743	0.04%
2021/10/21	30	28.35	55	28.24	28.00	-25	8,139	-0.31%
2021/10/20	0	0.00	7	27.46	27.55	-7	7,934	-0.09%
2021/10/19	0	0.00	13	27.35	27.35	-13	7,935	-0.16%
2021/10/18	16	26.94	1	27.05	26.95	15	7,912	0.19%
2021/10/15	0	0.00	4.1	26.84	26.80	-4.1	7,937	-0.05%
2021/10/14	5	26.66	0	0.00	26.45	5	7,930	0.06%
2021/10/13	24	26.70	7	27.08	26.60	17	7,905	0.22%
2021/10/12	16	27.43	5	27.30	27.25	11	7,841	0.14%
2021/10/08	13	28.35	7	28.19	28.05	6	7,779	0.08%
2021/10/07	0	0.00	8	28.20	28.55	-8	7,768	-0.10%
2021/10/06	8	28.04	18	28.11	27.50	-10	7,741	-0.13%
2021/10/05	11	28.26	4	28.35	28.30	7	7,721	0.09%
2021/10/04	16.1	28.79	14	28.92	28.80	2.1	7,622	0.03%
2021/10/01	27	28.80	32	28.79	28.50	-5	7,383	-0.07%
2021/09/30	19	28.64	5	28.61	28.45	14	7,122	0.20%
2021/09/29	11	28.29	8	28.24	28.25	3	7,123	0.04%
2021/09/28	14	28.47	14	28.52	28.75	0	7,226	0.00%
2021/09/27	10	28.50	4	28.45	28.10	6	7,833	0.08%
2021/09/24	13	29.13	56	28.96	28.90	-43	8,042	-0.53%
2021/09/23	57	29.34	51	29.28	29.35	6	7,733	0.08%
2021/09/22	21	28.32	29	28.62	29.40	-8	6,798	-0.12%
2021/09/17	1	28.15	3	27.60	27.90	-2	6,444	-0.03%
2021/09/16	9	27.53	3	28.10	27.25	6	6,417	0.09%
2021/09/15	1	27.40	12	27.26	27.35	-11	6,317	-0.17%
2021/09/14	10	26.95	10	26.95	26.95	0	6,255	0.00%
2021/09/13	2	26.83	2	26.90	26.80	0	6,254	0.00%
2021/09/10	0	0.00	11	26.45	26.55	-11	6,269	-0.18%
2021/09/09	0	0.00	1	26.40	26.50	-1	6,291	-0.02%
2021/09/08	11	26.61	1	26.30	26.30	10	6,296	0.16%
2021/09/07	2	26.88	5	26.94	26.95	-3	6,297	-0.05%
2021/09/06	4	27.16	1	27.75	26.80	3	6,296	0.05%
2021/09/03	1	27.25	5	27.27	27.25	-4	6,211	-0.06%
2021/09/02	17	26.99	11	26.80	26.55	6	6,134	0.10%
2021/08/31	0	0.00	5	26.70	26.85	-5	6,072	-0.08%
2021/08/30	6	27.00	3	26.93	26.80	3	6,089	0.05%
2021/08/27	1	26.85	1	26.90	26.60	0	6,056	0.00%
2021/08/26	3	26.67	26	26.67	26.55	-23	6,004	-0.38%
2021/08/25	0	0.00	1	26.75	26.70	-1	5,983	-0.02%
2021/08/24	1	26.10	4	26.40	25.90	-3	5,981	-0.05%
2021/08/20	5	25.37	3	25.60	25.50	2	6,031	0.03%
2021/08/19	23	25.41	10	25.65	25.30	13	6,012	0.22%
2021/08/18	2	25.63	1	25.75	26.40	1	6,042	0.02%
2021/08/17	0	0.00	3	26.00	26.00	-3	6,029	-0.05%
2021/08/16	7	26.20	32	26.61	26.45	-25	6,022	-0.42%
2021/08/13	12	27.06	9	27.28	27.00	3	5,997	0.05%
2021/08/12	40	27.80	3	27.63	27.30	37	5,980	0.62%
2021/08/11	0	0.00	7	27.74	27.90	-7	5,844	-0.12%
2021/08/10	6	27.30	0	0.00	27.25	6	5,705	0.11%
2021/08/09	10	27.97	13	27.95	27.80	-3	5,752	-0.05%
2021/08/06	30	28.48	30	28.25	28.45	0	5,749	0.00%
2021/08/05	21	27.69	1	27.90	27.50	20	5,460	0.37%
2021/08/04	3	27.60	15	27.55	28.05	-12	5,397	-0.22%
2021/08/03	1	26.85	0	0.00	26.85	1	5,384	0.02%
2021/08/02	0	0.00	3	27.00	27.10	-3	5,506	-0.05%
2021/07/30	3	27.07	1	26.85	26.95	2	5,531	0.04%
2021/07/29	10	27.09	5	27.11	27.05	5	5,629	0.09%
2021/07/28	17	27.35	3	27.07	27.50	14	5,589	0.25%
2021/07/27	1	28.10	13	27.92	28.30	-12	5,543	-0.22%
2021/07/26	5	26.86	3	26.77	26.80	2	5,184	0.04%
2021/07/23	16	26.19	2	26.40	26.30	14	5,234	0.27%
2021/07/22	1	26.25	1	26.30	26.10	0	5,367	0.00%
2021/07/21	1	26.35	6	26.12	25.90	-5	5,396	-0.09%
2021/07/20	3	26.50	6	26.44	26.45	-3	5,393	-0.06%
2021/07/16	0	0.00	1	27.15	26.85	-1	5,517	-0.02%
2021/07/15	4	26.59	0	0.00	26.75	4	5,614	0.07%
2021/07/14	3	26.70	10	26.55	26.50	-7	5,657	-0.12%
2021/07/13	2	27.50	14	27.73	27.15	-12	5,649	-0.21%
2021/07/12	1	27.50	4	27.16	27.55	-3	5,613	-0.05%
2021/07/09	3	26.77	1	26.85	26.85	2	5,555	0.04%
2021/07/08	3	27.40	1	27.40	27.25	2	5,633	0.04%
2021/07/07	8	27.59	1	27.45	27.35	7	5,739	0.12%
2021/07/06	19	27.93	28	28.15	27.90	-9	5,753	-0.16%
2021/07/05	61	29.16	82	29.03	28.85	-21	5,841	-0.36%
2021/07/02	94	28.28	26	28.72	28.90	68	5,701	1.19%
2021/07/01	8	27.44	50	27.26	27.50	-42	5,185	-0.81%
2021/06/30	1	25.85	1	26.25	26.00	0	5,396	0.00%
2021/06/29	24	25.99	1	26.00	25.85	23	5,802	0.40%
2021/06/28	5	26.28	1	26.35	26.25	4	5,815	0.07%
2021/06/25	5	27.70	1	27.70	27.70	4	5,871	0.07%
2021/06/24	1	27.25	0	0.00	27.15	1	5,800	0.02%
2021/06/23	1	26.80	0	0.00	27.15	1	5,794	0.02%
2021/06/22	0	0.00	5	27.15	26.80	-5	5,881	-0.09%
2021/06/21	10	26.55	0	0.00	26.55	10	5,896	0.17%
2021/06/18	0	0.00	2	27.00	27.00	-2	5,929	-0.03%
2021/06/15	0	27.05	8	27.15	27.15	-8	6,030	-0.13%
2021/06/10	4	26.71	12	26.36	26.80	-8	6,081	-0.13%
2021/06/09	5	26.67	3	26.65	26.60	2	6,117	0.03%
2021/06/07	2	26.00	2	26.38	26.50	0	6,237	0.00%
2021/06/03	2	26.90	4	26.91	26.85	-2	6,280	-0.03%
2021/06/02	12	26.83	7	26.91	26.80	5	6,332	0.08%
2021/06/01	3	26.60	0	0.00	26.65	3	6,455	0.05%
2021/05/31	5	26.39	1	26.50	26.40	4	6,475	0.06%
2021/05/28	2	26.18	3	26.30	26.35	-1	6,488	-0.02%
2021/05/27	3	25.52	1	25.70	26.10	2	6,493	0.03%
2021/05/25	2	25.90	0	0.00	25.75	2	6,504	0.03%
2021/05/24	1	25.50	1	25.60	25.75	0	6,556	0.00%
2021/05/21	1	25.40	1	25.65	25.50	0	6,611	0.00%
2021/05/20	1	25.30	2	25.30	25.15	-1	6,854	-0.01%
2021/05/19	3	24.95	11	25.01	25.05	-8	6,914	-0.12%
2021/05/18	8	23.53	8	23.99	24.80	0	6,952	0.00%
2021/05/17	3	23.03	23	22.87	23.00	-20	6,981	-0.29%
2021/05/14	5	24.85	0	0.00	24.80	5	6,950	0.07%
2021/05/13	3	25.18	0	0.00	25.05	3	7,022	0.04%
2021/05/12	15	25.35	3	25.40	25.45	12	6,988	0.17%
2021/05/11	14	26.71	13	27.25	26.55	1	6,855	0.01%
2021/05/10	10	28.42	8	28.93	28.25	2	6,814	0.03%
2021/05/07	2	28.88	1	28.70	28.95	1	6,742	0.01%
2021/05/06	16	28.79	15	28.80	29.05	1	6,726	0.01%
2021/05/05	2	27.20	1	27.55	27.20	1	6,620	0.02%
2021/05/04	14	27.25	8	27.38	27.20	6	6,710	0.09%
2021/05/03	24	28.75	2	28.75	28.50	22	6,635	0.33%
2021/04/29	5	29.60	3	29.70	29.45	2	6,620	0.03%
2021/04/28	8	29.84	14	29.84	29.90	-6	6,596	-0.09%
2021/04/26	2	29.10	4	29.09	29.05	-2	6,546	-0.03%
2021/04/23	1	28.90	1	29.20	29.05	0	6,574	0.00%
2021/04/22	6	29.41	5	29.55	29.05	1	6,618	0.02%
2021/04/21	17	30.28	9	30.12	29.95	8	6,558	0.12%
2021/04/20	1	29.45	4.1	29.54	29.65	-3.1	6,499	-0.05%
2021/04/19	0	0.00	5	29.50	29.45	-5	6,594	-0.08%
2021/04/16	6	29.22	0	0.00	29.25	6	6,646	0.09%
2021/04/15	0	0.00	5	29.04	29.05	-5	6,984	-0.07%
2021/04/14	15	28.80	2	28.78	28.95	13	7,744	0.17%
2021/04/13	38	29.79	34	29.49	29.25	4	7,860	0.05%
2021/04/12	23	30.08	3	30.00	30.15	20	7,837	0.26%
2021/04/09	31	30.30	13	30.30	30.10	18	7,846	0.23%
2021/04/08	31	31.17	20	30.99	30.95	11	7,669	0.14%
2021/04/07	20	31.11	28	31.08	31.30	-8	7,565	-0.11%
2021/04/06	47.1	31.12	74	30.83	31.35	-26.9	7,343	-0.37%
2021/04/01	16	29.47	11	29.57	29.90	5	6,835	0.07%
2021/03/31	9	28.94	2	28.95	28.95	7	6,472	0.11%
2021/03/30	1	29.10	8	29.16	29.15	-7	6,609	-0.11%
2021/03/26	1	28.65	3	28.60	28.75	-2	6,590	-0.03%
2021/03/25	4	28.90	1	29.05	28.70	3	6,643	0.05%
2021/03/23	4	28.86	3	29.12	28.75	1	6,679	0.01%
2021/03/22	0	0.00	3	29.05	29.20	-3	6,663	-0.05%
2021/03/19	2	28.83	8	28.75	28.90	-6	6,684	-0.09%
2021/03/18	0	0.00	3	28.70	28.70	-3	6,677	-0.04%
2021/03/17	1	28.65	0	0.00	28.65	1	6,757	0.01%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/12	2	28.53	3	28.73	28.55	-1	7,075	-0.01%
2021/03/11	5	28.54	5.4	28.42	28.70	-0.4	7,383	-0.01%
2021/03/10	3	28.53	0	0.00	28.55	3	7,414	0.04%
2021/03/09	1	28.65	8	28.59	28.60	-7	7,626	-0.09%
2021/03/08	2	28.93	1	28.95	28.95	1	7,746	0.01%
2021/03/05	11	29.04	4	29.01	29.30	7	7,831	0.09%
2021/03/03	6	28.62	0	0.00	28.75	6	8,118	0.07%
2021/03/02	36	29.23	0	0.00	28.90	36	8,466	0.43%
2021/02/26	18	29.00	0	0.00	29.30	18	9,090	0.20%
2021/02/25	5	29.60	10	29.40	29.40	-5	9,524	-0.05%
2021/02/24	0	0.00	71	29.60	29.30	-71	9,629	-0.74%
2021/02/23	17	29.68	1	29.75	29.70	16	9,582	0.17%
2021/02/22	125	30.20	7	30.08	30.10	118	9,545	1.24%	大買/鉅額交易
2021/02/19	1	29.60	1	29.10	29.75	0	9,340	0.00%
2021/02/18	4	29.10	2	29.05	29.15	2	9,323	0.02%
2021/02/17	2	28.95	0	0.00	28.95	2	9,339	0.02%
2021/02/04	1	29.25	22	29.03	29.10	-21	9,358	-0.22%
2021/02/03	2	28.70	0	0.00	28.50	2	9,326	0.02%
2021/02/02	3	28.12	2	27.85	28.20	1	9,438	0.01%
2021/02/01	4	27.60	3	27.73	27.90	1	9,682	0.01%
2021/01/28	1	28.90	0	0.00	28.80	1	9,829	0.01%
2021/01/26	1	29.05	14	28.99	28.85	-13	9,887	-0.13%
2021/01/25	6	28.31	5	28.33	28.40	1	9,849	0.01%
2021/01/22	3	28.25	27	28.22	28.60	-24	9,901	-0.24%
2021/01/21	1	28.20	5	27.90	27.95	-4	9,941	-0.04%
2021/01/20	2	28.88	2	28.75	28.20	0	10,007	0.00%
2021/01/19	3	29.35	7	29.33	29.20	-4	9,997	-0.04%
2021/01/18	1	29.20	24	28.50	29.15	-23	10,064	-0.23%
2021/01/15	3	29.07	5	29.07	28.80	-2	10,122	-0.02%
2021/01/14	1.2	29.53	4	29.51	29.55	-2.8	10,154	-0.03%
2021/01/13	10	29.07	0	0.00	29.05	10	10,198	0.10%
2021/01/12	7	29.21	1	29.15	29.00	6	10,221	0.06%
2021/01/11	31	29.71	1	29.75	29.65	30	10,156	0.30%
2021/01/08	30	29.92	21	29.95	30.20	9	10,271	0.09%
2021/01/07	69.3	30.74	56	30.82	31.25	13.3	10,264	0.13%
2021/01/06	26	29.79	16	29.48	29.45	10	10,401	0.10%
2021/01/05	6	29.65	9	29.61	29.50	-3	10,848	-0.03%
2021/01/04	10	29.50	1	29.40	29.30	9	10,806	0.08%
2020/12/31	2	28.98	2	29.08	28.95	0	10,719	0.00%
2020/12/30	1	29.10	12	29.10	29.00	-11	10,720	-0.10%
2020/12/29	12	28.89	0	0.00	28.85	12	10,861	0.11%
2020/12/28	5	28.72	5	28.65	29.05	0	10,807	0.00%
2020/12/25	0	0.00	3	29.10	28.85	-3	10,741	-0.03%
2020/12/24	10	28.92	25	28.97	29.05	-15	10,699	-0.14%
2020/12/23	0	0.00	4	28.41	28.45	-4	10,545	-0.04%
2020/12/22	6.2	28.26	5	28.30	27.80	1.2	10,587	0.01%
2020/12/21	1	27.60	0	0.00	28.20	1	10,567	0.01%
2020/12/18	4	27.96	11	27.87	28.00	-7	10,552	-0.07%
2020/12/17	2	28.20	0	0.00	28.30	2	10,550	0.02%
2020/12/16	6.2	28.48	0	0.00	28.50	6.2	10,647	0.06%
2020/12/15	2	28.50	0	0.00	28.05	2	10,752	0.02%
2020/12/14	0.2	28.85	0	0.00	28.75	0.2	10,775	0.00%
2020/12/11	15	28.67	3	28.45	28.55	12	10,797	0.11%
2020/12/10	2	29.05	12.3	28.73	28.95	-10.3	10,799	-0.10%
2020/12/09	2	29.30	9.2	29.45	29.45	-7.2	10,678	-0.07%
2020/12/08	2	29.73	6	29.68	29.65	-4	10,686	-0.04%
2020/12/07	36	30.81	10.1	30.15	30.10	25.9	10,646	0.24%
2020/12/04	4	29.66	48	29.54	29.55	-44	10,389	-0.42%
2020/12/03	10	29.85	7	29.77	29.65	3	10,475	0.03%
2020/12/02	14	29.76	18	29.40	29.35	-4	10,456	-0.04%
2020/12/01	14	29.24	62	29.26	29.25	-48	10,437	-0.46%
2020/11/30	4	29.35	16.2	29.70	29.55	-12.2	10,438	-0.12%
2020/11/27	15	29.10	4	29.29	28.90	11	10,370	0.11%
2020/11/26	21	29.21	13	28.83	28.60	8	10,410	0.08%
2020/11/25	17.2	29.17	36	28.79	28.70	-18.8	10,293	-0.18%
2020/11/24	56	27.78	20	27.74	28.00	36	9,916	0.36%
2020/11/23	18	26.96	7	27.01	27.05	11	10,531	0.10%
2020/11/20	3	26.55	0	0.00	26.50	3	10,995	0.03%
2020/11/19	0	0.00	3	26.45	26.35	-3	11,881	-0.03%
2020/11/18	7	26.40	1	26.50	26.40	6	12,277	0.05%
2020/11/17	2	26.33	2	26.35	26.30	0	12,330	0.00%
2020/11/16	1	26.55	1	26.50	26.50	0	12,539	0.00%
2020/11/13	0	0.00	12	26.67	26.70	-12	12,918	-0.09%
2020/11/12	10	27.10	1	26.75	26.70	9	12,992	0.07%
2020/11/11	16	26.89	6	26.98	27.00	10	13,063	0.08%
2020/11/10	3	26.63	53	26.64	26.60	-50	13,212	-0.38%
2020/11/09	77	27.33	9	27.41	27.25	68	13,237	0.51%
2020/11/06	3	26.88	6	26.98	26.95	-3	13,109	-0.02%
2020/11/05	2	27.05	8.4	27.27	27.05	-6.4	13,502	-0.05%
2020/11/03	0	0.00	1	26.65	26.65	-1	14,123	-0.01%
2020/11/02	2	26.03	5	25.95	26.25	-3	14,129	-0.02%
2020/10/30	0	0.00	42	26.18	26.10	-42	14,159	-0.30%
2020/10/29	2.4	26.46	6	26.48	26.60	-3.6	14,257	-0.03%
2020/10/28	3	27.12	0	0.00	26.80	3	14,356	0.02%
2020/10/27	0	0.00	8	26.73	26.65	-8	14,261	-0.06%
2020/10/26	2	27.03	0	0.00	27.00	2	14,253	0.01%
2020/10/23	6	26.91	4	27.10	26.80	2	14,219	0.01%
2020/10/22	9	27.17	2	26.95	26.65	7	14,153	0.05%
2020/10/21	4	26.75	13	26.72	26.60	-9	14,090	-0.06%
2020/10/20	7	26.37	29	26.42	26.55	-22	14,113	-0.16%
2020/10/19	2	26.60	11	26.56	26.40	-9	14,127	-0.06%
2020/10/16	12	26.73	23	26.86	26.30	-11	14,211	-0.08%
2020/10/15	40	27.13	20	27.18	26.70	20	14,127	0.14%
2020/10/14	62	27.58	75	27.72	27.35	-13	13,843	-0.09%
2020/10/13	37	26.41	42.3	26.65	26.85	-5.3	13,162	-0.04%
2020/10/12	0	0.00	4	25.38	25.40	-4	12,871	-0.03%
2020/10/08	1	25.25	2	25.28	25.15	-1	13,148	-0.01%
2020/10/07	1	25.15	3	25.17	25.15	-2	13,411	-0.01%
2020/10/06	4	25.09	1	25.00	25.20	3	13,424	0.02%
2020/10/05	0	0.00	1	24.10	24.00	-1	13,370	-0.01%
2020/09/29	2	24.00	1	23.85	23.85	1	13,506	0.01%
2020/09/28	5	23.94	9	23.59	24.00	-4	13,556	-0.03%
2020/09/25	1	23.40	25	23.35	23.30	-24	13,669	-0.18%
2020/09/24	25	24.20	0	0.00	24.05	25	13,606	0.18%
2020/09/22	3	25.03	0	0.00	24.90	3	13,792	0.02%
2020/09/21	36	26.13	29	26.04	25.55	7	13,707	0.05%
2020/09/18	28	25.84	7	25.71	25.85	21	13,614	0.15%
2020/09/17	11	25.54	6	25.53	25.40	5	13,518	0.04%
2020/09/16	2	25.15	7	25.25	25.15	-5	13,427	-0.04%
2020/09/15	0	0.00	11	25.17	25.35	-11	13,387	-0.08%
2020/09/14	2	24.53	11	24.56	24.70	-9	13,326	-0.07%
2020/09/11	12	24.43	8	24.88	24.30	4	13,291	0.03%
2020/09/10	7	25.13	0	0.00	25.05	7	13,146	0.05%
2020/09/09	4	25.33	9	25.19	25.30	-5	13,065	-0.04%
2020/09/08	9	25.93	36	25.80	25.65	-27	12,970	-0.21%
2020/09/07	4	25.84	12	25.79	25.60	-8	12,800	-0.06%
2020/09/04	50	25.40	29	25.12	25.40	21	12,613	0.17%
2020/09/03	11	25.30	13	25.50	25.30	-2	12,470	-0.02%
2020/09/02	23	25.58	26	25.58	25.50	-3	12,328	-0.02%
2020/09/01	34	25.36	26	25.47	25.25	8	12,153	0.07%
2020/08/31	39	26.07	10	25.80	25.85	29	11,924	0.24%
2020/08/28	37	26.17	55	26.26	26.20	-18	11,663	-0.15%
2020/08/27	88	26.59	88	26.58	26.30	0	11,390	0.00%
2020/08/26	32	25.95	36	25.83	25.65	-4	10,297	-0.04%
2020/08/25	58	25.65	57	25.54	26.40	1	9,697	0.01%
2020/08/24	40	24.62	38	24.65	24.95	2	8,780	0.02%
2020/08/21	6	23.70	12	23.97	24.00	-6	8,376	-0.07%
2020/08/20	82	23.99	24	23.42	23.40	58	8,269	0.70%
2020/08/19	55	25.59	23	25.50	25.45	32	7,991	0.40%
2020/08/18	11	24.27	8	24.68	24.80	3	7,530	0.04%
2020/08/17	12	24.89	8	24.74	24.70	4	7,421	0.05%
2020/08/14	14	24.85	53	24.73	24.85	-39	7,251	-0.54%
2020/08/13	6	24.52	18	24.13	24.00	-12	7,003	-0.17%
2020/08/12	5	24.70	12	24.53	24.55	-7	6,865	-0.10%
2020/08/11	61	24.90	25	24.86	24.80	36	6,718	0.54%
2020/08/10	80	24.58	48	24.61	25.30	32	6,250	0.51%
2020/08/07	25	23.54	32	23.56	23.50	-7	5,512	-0.13%
2020/08/06	7	23.20	23	23.10	23.10	-16	5,373	-0.30%
2020/08/05	32	23.28	23	23.29	23.30	9	5,299	0.17%
2020/08/04	17	23.48	13	23.41	23.30	4	5,214	0.08%
2020/08/03	14	23.19	37	23.15	23.20	-23	5,131	-0.45%
2020/07/30	7	22.31	11	22.63	22.70	-4	4,934	-0.08%
2020/07/29	0	0.00	4	21.70	22.75	-4	4,872	-0.08%
2020/07/28	2	21.85	6	22.08	21.60	-4	4,798	-0.08%
2020/07/27	20	22.03	0	0.00	21.90	20	4,777	0.42%
2020/07/24	5	22.30	2	22.35	22.35	3	4,727	0.06%
2020/07/23	6	23.03	2	23.20	22.95	4	4,609	0.09%
2020/07/22	1	22.50	6	22.76	23.25	-5	4,529	-0.11%
2020/07/21	3	22.30	4	22.60	22.40	-1	4,421	-0.02%
2020/07/20	4	22.98	3	22.55	22.65	1	4,303	0.02%
2020/07/17	5	22.65	48.5	22.96	23.15	-43.5	4,216	-1.03%
2020/07/16	21	23.28	17.5	23.40	23.60	3.5	3,989	0.09%
2020/07/15	4	22.73	82	22.73	22.70	-78	3,602	-2.17%
2020/07/14	26	21.57	49	21.70	22.30	-23	3,287	-0.70%
2020/07/13	0	0.00	22	21.06	21.10	-22	3,001	-0.73%
2020/07/10	2	21.30	1	21.10	21.10	1	2,971	0.03%
2020/07/09	1	20.70	0	0.00	20.70	1	2,861	0.03%
2020/07/08	5	20.85	1	21.10	20.70	4	2,907	0.14%
2020/07/07	23	20.45	0	0.00	20.65	23	2,813	0.82%
2020/07/03	11	20.42	0	0.00	20.50	11	2,673	0.41%
2020/07/02	2	20.48	0	0.00	20.55	2	2,662	0.08%
2020/07/01	0	0.00	4	20.60	21.00	-4	2,564	-0.16%
2020/06/23	1	20.70	0	0.00	20.80	1	2,372	0.04%
2020/06/17	1	20.60	5	20.65	20.65	-4	2,377	-0.17%
2020/06/15	2	20.30	1	20.30	20.30	1	2,501	0.04%
2020/06/12	5	20.10	0	0.00	20.30	5	2,519	0.20%
2020/06/09	1	20.90	1	20.95	20.90	0	2,625	0.00%
2020/06/05	28	20.95	1	20.90	20.95	27	2,688	1.00%
2020/06/03	0	0.00	2	20.83	20.80	-2	2,785	-0.07%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/29	0.7	20.90	0	0.00	20.40	0.7	2,810	0.02%
2020/05/27	1	20.40	0	0.00	20.40	1	2,837	0.04%
2020/05/22	3	20.33	0	0.00	20.25	3	2,932	0.10%
2020/05/21	1	20.65	2	20.65	20.65	-1	2,951	-0.03%
2020/05/20	1	20.50	0	0.00	20.50	1	2,976	0.03%
2020/05/19	1	20.45	0	0.00	20.55	1	3,059	0.03%
2020/05/15	0	0.00	1	20.10	19.95	-1	3,112	-0.03%
2020/05/14	1	20.25	0	0.00	20.00	1	3,180	0.03%
2020/05/12	1	20.55	10	20.60	20.50	-9	3,246	-0.28%
2020/05/11	0	0.00	15	20.40	20.40	-15	3,273	-0.46%
2020/05/08	6	20.67	10	20.53	20.40	-4	3,271	-0.12%
2020/05/07	0	0.00	1	20.85	21.20	-1	3,191	-0.03%
2020/05/06	11	20.55	15	20.50	20.50	-4	3,212	-0.12%
2020/05/05	0	0.00	75	20.48	20.50	-75	3,310	-2.27%
2020/05/04	1	20.50	2	20.55	20.50	-1	3,346	-0.03%
2020/04/30	10	20.70	0	0.00	20.90	10	3,364	0.30%
2020/04/29	1	20.45	13	20.53	20.50	-12	3,390	-0.35%
2020/04/27	5	20.15	0	0.00	20.20	5	3,585	0.14%
2020/04/24	13	20.05	2	20.15	20.10	11	3,622	0.30%
2020/04/23	0	0.00	21	19.65	19.75	-21	3,599	-0.58%
2020/04/22	0	0.00	2	19.45	19.30	-2	3,682	-0.05%
2020/04/21	2	19.28	1	19.80	19.20	1	3,741	0.03%
2020/04/20	1	19.80	0	0.00	19.80	1	3,824	0.03%
2020/04/17	2	20.15	11	19.97	19.90	-9	3,946	-0.23%
2020/04/15	32	20.27	0	0.00	20.10	32	3,922	0.82%
2020/04/13	22	19.74	5	19.60	19.80	17	3,913	0.43%
2020/04/10	5	19.00	15	19.12	19.20	-10	3,842	-0.26%
2020/04/09	4	19.19	20	19.01	19.10	-16	3,886	-0.41%
2020/04/08	1	19.15	0	0.00	19.25	1	3,879	0.03%
2020/04/07	10	18.65	0	0.00	18.65	10	3,880	0.26%
2020/04/06	10	18.32	0	0.00	18.30	10	3,965	0.25%
2020/04/01	5	18.11	16	18.06	18.10	-11	3,974	-0.28%
2020/03/31	0	0.00	16	17.92	17.95	-16	3,977	-0.40%
2020/03/30	0	0.00	9	17.93	18.05	-9	4,001	-0.22%
2020/03/27	56	18.71	7	18.85	18.20	49	4,021	1.22%
2020/03/26	2	17.53	16	17.41	17.70	-14	3,905	-0.36%
2020/03/25	0	0.00	1	17.70	17.70	-1	3,884	-0.03%
2020/03/24	39	16.67	10	16.70	16.90	29	3,869	0.75%
2020/03/23	7	16.21	2	16.23	16.10	5	3,876	0.13%
2020/03/20	30	16.80	1	16.80	16.85	29	3,879	0.75%
2020/03/19	2	15.50	1	16.45	15.35	1	3,869	0.03%
2020/03/18	4	17.41	0	0.00	17.00	4	3,824	0.10%
2020/03/17	2	17.55	9	17.50	17.40	-7	3,870	-0.18%
2020/03/16	2	18.15	10	18.59	18.25	-8	3,862	-0.21%
2020/03/13	6	18.19	0	0.00	18.80	6	3,864	0.16%
2020/03/12	1	20.05	12	20.19	19.90	-11	3,867	-0.28%
2020/03/11	3	21.65	0	0.00	21.30	3	3,829	0.08%
2020/03/10	61	21.54	10	21.45	21.85	51	3,833	1.33%
2020/03/09	16	22.06	0	0.00	22.05	16	3,775	0.42%
2020/03/06	1	23.00	0	0.00	22.95	1	3,723	0.03%
2020/03/04	0	0.00	2	23.05	23.10	-2	3,770	-0.05%
2020/03/03	1	23.50	0	0.00	23.30	1	3,815	0.03%
2020/03/02	2	23.10	7	23.17	23.10	-5	3,978	-0.13%
2020/02/27	4	23.74	3	23.82	23.35	1	4,062	0.02%
2020/02/26	0	0.00	3	24.00	23.95	-3	4,114	-0.07%
2020/02/25	5	23.60	5	23.93	24.05	0	4,137	0.00%
2020/02/24	1	24.00	0	0.00	24.05	1	4,155	0.02%
2020/02/21	0	0.00	2	24.50	24.35	-2	4,146	-0.05%
2020/02/20	5	24.40	2	24.55	24.50	3	4,153	0.07%
2020/02/19	5	24.39	10	24.40	24.35	-5	4,138	-0.12%
2020/02/18	0	0.00	1	24.00	24.10	-1	4,320	-0.02%
2020/02/17	17	23.94	20	24.01	24.05	-3	4,607	-0.07%
2020/02/13	1	23.50	3	23.53	23.35	-2	4,508	-0.04%
2020/02/12	3	23.20	0	0.00	23.25	3	4,518	0.07%
2020/02/11	10	23.05	0	0.00	23.10	10	4,486	0.22%
2020/02/07	1	22.90	2	23.10	22.95	-1	4,514	-0.02%
2020/02/06	30	23.23	28	23.31	23.35	2	4,491	0.04%
2020/02/05	2	22.50	2	22.65	22.50	0	4,420	0.00%
2020/02/04	0	0.00	2	22.80	22.80	-2	4,384	-0.05%
2020/02/03	6	22.03	16	21.84	22.50	-10	4,378	-0.23%
2020/01/31	9	22.97	2	23.18	23.30	7	4,319	0.16%
2020/01/30	18	23.23	11	22.95	22.85	7	4,275	0.16%
2020/01/20	11	25.35	4	25.38	25.35	7	4,161	0.17%
2020/01/17	2	25.18	0	0.00	25.10	2	4,193	0.05%
2020/01/16	6	25.30	3	25.35	25.25	3	4,164	0.07%
2020/01/15	6	24.86	5	25.13	25.15	1	4,079	0.02%
2020/01/14	8	25.24	10	25.13	25.00	-2	4,057	-0.05%
2020/01/13	20	24.76	19	24.75	24.85	1	3,956	0.03%
2020/01/10	0	0.00	3	24.10	24.10	-3	3,839	-0.08%
2020/01/09	0	0.00	1	24.05	23.95	-1	3,825	-0.03%
2020/01/08	6	23.69	5	24.00	23.60	1	3,819	0.03%
2020/01/07	5	23.76	1	23.80	23.80	4	3,796	0.11%
2020/01/06	4	23.98	14	24.06	23.95	-10	3,775	-0.26%
2020/01/03	7	24.41	6	24.44	24.25	1	3,793	0.03%
2020/01/02	1	24.60	0	0.00	24.40	1	3,817	0.03%
2019/12/31	0	0.00	1	24.30	24.15	-1	3,841	-0.03%
2019/12/30	2	24.45	14	24.71	24.50	-12	3,801	-0.32%
2019/12/27	5	24.15	3	24.15	24.20	2	3,679	0.05%
2019/12/25	0	0.00	4	24.14	24.05	-4	3,655	-0.11%
2019/12/24	5	24.10	4	24.05	23.95	1	3,652	0.03%
2019/12/23	2	23.90	0	0.00	23.85	2	3,627	0.06%
2019/12/19	3	23.70	0	0.00	23.85	3	3,637	0.08%
2019/12/18	0	0.00	6	23.92	23.75	-6	3,654	-0.16%
2019/12/16	0	0.00	1	23.85	23.75	-1	3,639	-0.03%
2019/12/13	3	23.70	3	23.75	23.60	0	3,609	0.00%
2019/12/12	4	24.01	11	24.24	23.95	-7	3,564	-0.20%
2019/12/11	0	0.00	2	24.13	24.20	-2	3,511	-0.06%
2019/12/09	18	23.84	10	23.99	23.90	8	3,438	0.23%
2019/12/06	1	23.40	5	23.62	23.70	-4	3,371	-0.12%
2019/12/05	3	23.68	2	23.80	23.60	1	3,373	0.03%
2019/12/04	4	23.50	0	0.00	23.55	4	3,393	0.12%
2019/12/03	1	23.30	22	23.50	23.55	-21	3,520	-0.60%
2019/12/02	4	23.45	2	23.40	23.50	2	3,554	0.06%
2019/11/29	4	23.70	3	23.58	23.60	1	3,547	0.03%
2019/11/28	66	24.12	3	24.07	23.90	63	3,500	1.80%
2019/11/27	8	24.50	23	24.41	24.35	-15	3,552	-0.42%
2019/11/26	3	23.90	4	23.95	24.00	-1	3,402	-0.03%
2019/11/25	0	0.00	1	23.80	23.70	-1	3,296	-0.03%
2019/11/22	1	23.30	4	23.36	23.40	-3	3,240	-0.09%
2019/11/21	2	22.88	3	23.05	23.25	-1	3,227	-0.03%
2019/11/20	3	23.25	0	0.00	23.15	3	3,311	0.09%
2019/11/19	4	23.24	10	23.16	23.35	-6	3,395	-0.18%
2019/11/18	3	23.17	3	23.33	23.15	0	3,401	0.00%
2019/11/15	20	23.37	21	23.37	23.25	-1	3,352	-0.03%
2019/11/14	32	23.06	68	23.06	22.95	-36	3,139	-1.15%
2019/11/13	0	0.00	3	21.85	21.85	-3	2,844	-0.11%
2019/11/11	11	21.71	3	22.15	21.60	8	2,949	0.27%
2019/11/08	1	22.55	12	22.68	22.60	-11	2,965	-0.37%
2019/11/07	14	22.40	0	0.00	22.55	14	3,148	0.44%
2019/11/06	0	0.00	4	22.66	22.55	-4	3,240	-0.12%
2019/11/05	3	22.68	2	22.75	22.55	1	3,224	0.03%
2019/11/04	2	22.60	3	22.58	22.65	-1	3,244	-0.03%
2019/11/01	1	22.15	1	22.20	22.40	0	3,224	0.00%
2019/10/31	4	22.44	2	22.60	22.20	2	3,258	0.06%
2019/10/29	3	22.43	0	0.00	22.25	3	3,367	0.09%
2019/10/28	0	0.00	1	22.65	22.65	-1	3,593	-0.03%
2019/10/25	0	0.00	7	22.64	22.50	-7	3,564	-0.20%
2019/10/22	2	22.53	22	22.43	22.30	-20	3,512	-0.57%
2019/10/21	0	0.00	10	22.22	22.30	-10	3,481	-0.29%
2019/10/18	3	21.90	5	22.16	22.20	-2	3,477	-0.06%
2019/10/17	1	21.90	2	22.03	21.90	-1	3,474	-0.03%
2019/10/16	9	21.82	1	22.10	21.75	8	3,478	0.23%
2019/10/15	6	21.93	0	0.00	21.95	6	3,474	0.17%
2019/10/14	1	22.05	0	0.00	22.05	1	3,471	0.03%
2019/10/09	1	21.85	3	22.13	22.00	-2	3,465	-0.06%
2019/10/08	4	22.08	10	22.12	22.00	-6	3,443	-0.17%
2019/10/07	5	21.92	10	21.95	22.30	-5	3,385	-0.15%
2019/10/04	16	21.53	0	0.00	21.45	16	3,337	0.48%
2019/10/01	5	21.49	0	0.00	21.50	5	3,465	0.14%
2019/09/27	3	21.70	0	0.00	21.30	3	3,464	0.09%
2019/09/26	8	21.94	0	0.00	21.90	8	3,439	0.23%
2019/09/25	1	22.20	0	0.00	22.05	1	3,440	0.03%
2019/09/24	4	22.38	2	22.35	22.20	2	3,441	0.06%
2019/09/23	0	0.00	2	22.50	22.50	-2	3,460	-0.06%
2019/09/20	1	22.20	0	0.00	22.35	1	3,437	0.03%
2019/09/19	1	22.15	3	22.40	22.30	-2	3,406	-0.06%
2019/09/18	2	22.00	0	0.00	22.00	2	3,392	0.06%
2019/09/17	2	22.00	0	0.00	21.90	2	3,404	0.06%
2019/09/16	1	21.95	0	0.00	21.95	1	3,446	0.03%
2019/09/12	1	22.25	2	22.20	22.25	-1	3,604	-0.03%
2019/09/10	3	22.22	0	0.00	22.10	3	3,584	0.08%
2019/09/09	10	22.62	0	0.00	22.35	10	3,556	0.28%
2019/09/06	5	22.74	2	22.93	22.65	3	3,516	0.09%
2019/09/05	1	22.95	5	22.96	22.95	-4	3,455	-0.12%
2019/09/04	1	22.30	2	22.65	22.65	-1	3,324	-0.03%
2019/09/03	11	22.53	5	22.51	22.35	6	3,285	0.18%
2019/09/02	7	22.22	3	22.28	22.45	4	3,267	0.12%
2019/08/30	13	22.29	2	22.25	22.15	11	3,245	0.34%
2019/08/28	1	21.80	0	0.00	21.85	1	3,094	0.03%
2019/08/27	0	0.00	3	21.98	21.95	-3	3,082	-0.10%
2019/08/26	15	21.61	0	0.00	21.55	15	3,101	0.48%
2019/08/23	17	22.02	0	0.00	22.05	17	3,080	0.55%
2019/08/22	3	23.35	12	23.27	23.40	-9	2,951	-0.30%
2019/08/21	3	23.07	10	23.10	23.10	-7	2,853	-0.25%
2019/08/19	0	0.00	13	23.06	23.10	-13	2,763	-0.47%
2019/08/16	4	22.79	5	22.70	22.85	-1	2,745	-0.04%
2019/08/15	2	22.60	2	22.85	22.80	0	2,707	0.00%
2019/08/14	13	23.35	1	23.75	23.10	12	2,666	0.45%
2019/08/13	22	23.41	14	23.38	23.30	8	2,616	0.31%
2019/08/12	1	23.65	13	23.24	23.55	-12	2,551	-0.47%
2019/08/08	1	22.75	41	22.80	22.75	-40	2,376	-1.68%
2019/08/07	29	22.27	29	22.25	22.25	0	2,279	0.00%
2019/08/06	7	21.26	0	0.00	21.90	7	2,291	0.31%
2019/08/05	29	21.95	5	21.95	21.85	24	2,270	1.06%
2019/08/02	11	22.01	0	0.00	21.90	11	2,278	0.48%
2019/08/01	14	22.58	0	0.00	22.50	14	2,292	0.61%
2019/07/31	30	22.14	30	22.47	22.70	0	2,251	0.00%
2019/07/30	11	22.50	13	22.58	22.50	-2	2,184	-0.09%
2019/07/26	0	0.00	3	21.65	21.75	-3	2,077	-0.14%
2019/07/25	1	21.45	3	21.42	21.60	-2	2,113	-0.09%
2019/07/24	7	21.40	3	21.50	21.40	4	2,112	0.19%
2019/07/19	1	21.15	3	21.32	21.20	-2	2,235	-0.09%
2019/07/18	2	21.13	0	0.00	21.05	2	2,247	0.09%
2019/07/17	1	21.30	1	21.40	21.35	0	2,297	0.00%
2019/07/16	12	21.39	11	21.40	21.35	1	2,440	0.04%
2019/07/12	0	0.00	3	21.40	21.45	-3	2,581	-0.12%
2019/07/11	0	0.00	1	21.40	21.15	-1	2,618	-0.04%
2019/07/10	4	21.04	0	0.00	21.10	4	2,754	0.15%
2019/07/09	9	21.24	5	21.28	21.15	4	2,893	0.14%
2019/07/08	14	20.88	10	20.90	20.85	4	2,813	0.14%
2019/07/05	0	0.00	1	20.70	20.60	-1	2,852	-0.04%
2019/07/04	0	0.00	1	20.70	20.70	-1	3,155	-0.03%
2019/07/03	0	0.00	1	20.75	20.65	-1	3,321	-0.03%
2019/07/02	3	20.38	2	20.60	20.50	1	3,347	0.03%
2019/07/01	4	20.55	7	20.64	20.55	-3	3,357	-0.09%
2019/06/28	6	20.24	6	20.48	20.40	0	3,382	0.00%
2019/06/27	5	20.45	3	20.43	20.60	2	3,407	0.06%
2019/06/26	5	20.30	0	0.00	20.20	5	3,426	0.15%
2019/06/25	2	20.23	0	0.00	20.25	2	3,465	0.06%
2019/06/24	1	20.45	0	0.00	20.25	1	3,491	0.03%
2019/06/21	7	20.64	3	20.88	20.45	4	3,496	0.11%
2019/06/20	14	21.28	36	21.45	21.10	-22	3,487	-0.63%
2019/06/19	3	19.70	0	0.00	19.75	3	3,382	0.09%
2019/06/13	0	0.00	10	19.75	19.60	-10	3,763	-0.27%
2019/06/12	1	19.75	4	19.65	19.75	-3	3,796	-0.08%
2019/06/10	5	19.45	0	0.00	19.40	5	3,857	0.13%
2019/06/06	0	0.00	4	19.33	19.30	-4	4,016	-0.10%
2019/06/05	3	19.43	0	0.00	19.40	3	4,262	0.07%
2019/06/04	0	0.00	10	19.30	19.30	-10	4,378	-0.23%
2019/06/03	0	0.00	4	19.35	19.40	-4	4,471	-0.09%
2019/05/31	25	19.75	12	19.74	19.70	13	4,548	0.29%
2019/05/30	4	19.10	10	19.22	19.30	-6	4,622	-0.13%
2019/05/29	8	18.74	2	18.85	18.95	6	5,010	0.12%
2019/05/28	2	19.00	37	19.05	18.55	-35	5,140	-0.68%
2019/05/27	1	19.05	0	0.00	18.95	1	5,147	0.02%
2019/05/23	40	18.99	2	19.03	18.95	38	5,190	0.73%
2019/05/22	4	19.59	2	19.50	19.50	2	5,232	0.04%
2019/05/21	2	19.35	0	0.00	19.45	2	5,266	0.04%
2019/05/17	1	19.90	1	19.85	19.30	0	5,307	0.00%
2019/05/14	3	20.05	0	0.00	20.20	3	5,430	0.06%
2019/05/10	3	20.88	1	21.15	20.60	2	5,498	0.04%
2019/05/09	6	21.00	2	21.45	20.85	4	5,609	0.07%
2019/05/08	4	21.70	0	0.00	21.85	4	5,716	0.07%
2019/05/07	10	22.09	0	0.00	22.05	10	5,742	0.17%
2019/05/06	3	22.13	0	0.00	22.00	3	5,720	0.05%
2019/05/03	1	22.80	0	0.00	22.80	1	5,639	0.02%
2019/05/02	3	22.80	25	22.93	22.90	-22	5,555	-0.40%
2019/04/30	0	0.00	1	22.60	22.50	-1	5,507	-0.02%
2019/04/29	1	22.20	1	22.45	22.20	0	5,488	0.00%
2019/04/26	5	22.48	42	22.61	22.25	-37	5,475	-0.68%
2019/04/25	6	22.88	22	23.08	22.75	-16	5,471	-0.29%
2019/04/24	0	0.00	21	22.61	22.60	-21	5,519	-0.38%
2019/04/23	1	22.75	0	0.00	22.60	1	5,495	0.02%
2019/04/22	23	22.87	5	22.90	22.90	18	5,439	0.33%
2019/04/19	0	0.00	3	22.45	22.45	-3	5,308	-0.06%
2019/04/18	7	22.56	15	22.37	22.00	-8	5,233	-0.15%
2019/04/17	27	22.41	3	22.40	22.60	24	5,158	0.47%
2019/04/16	5	22.57	2	22.45	22.45	3	5,118	0.06%
2019/04/15	21	22.48	24	22.39	22.50	-3	4,977	-0.06%
2019/04/12	2	21.73	0	0.00	21.80	2	4,825	0.04%
2019/04/11	3	21.77	2	21.85	21.65	1	4,799	0.02%
2019/04/10	7	22.19	7	22.32	22.10	0	4,723	0.00%
2019/04/09	12	21.71	14	21.62	21.80	-2	4,415	-0.05%
2019/04/08	2	20.95	2	21.10	20.95	0	4,251	0.00%
2019/04/03	2	20.80	4	20.90	21.00	-2	4,212	-0.05%
2019/04/02	2	20.80	12	20.74	20.70	-10	4,189	-0.24%
2019/04/01	4	20.75	9	20.77	20.55	-5	4,156	-0.12%
2019/03/29	1	20.80	5	20.85	20.85	-4	4,083	-0.10%
2019/03/28	2	20.70	3	20.97	20.90	-1	4,051	-0.02%
2019/03/26	7	20.97	13	20.80	20.80	-6	4,012	-0.15%
2019/03/25	4	20.83	1	20.95	20.85	3	4,020	0.07%
2019/03/22	5	21.31	4	21.36	21.20	1	4,000	0.02%
2019/03/21	9	21.81	13	21.85	21.70	-4	3,969	-0.10%
2019/03/20	4	20.94	5	21.21	21.50	-1	4,124	-0.02%
2019/03/19	0	0.00	1	21.45	21.20	-1	4,092	-0.02%
2019/03/18	0	0.00	6	21.07	21.15	-6	4,062	-0.15%
2019/03/15	0	0.00	1	21.25	21.15	-1	4,051	-0.02%
2019/03/13	1	21.25	0	0.00	21.15	1	4,052	0.02%
2019/03/12	4	21.33	13	21.39	21.30	-9	4,033	-0.22%
2019/03/11	18	21.34	1	21.35	21.15	17	4,010	0.42%
2019/03/08	17	22.16	12	22.56	22.60	5	3,818	0.13%
2019/03/07	2	22.18	1	22.45	22.05	1	3,709	0.03%
2019/03/06	3	22.10	4	22.39	22.30	-1	3,621	-0.03%
2019/03/05	16	22.23	0	0.00	22.10	16	3,530	0.45%
2019/03/04	21	22.48	63	22.82	23.00	-42	3,385	-1.24%
2019/02/27	0	0.00	2	21.55	21.50	-2	2,983	-0.07%
2019/02/26	20	21.00	0	0.00	21.00	20	2,851	0.70%
2019/02/25	5	21.05	1	20.90	21.00	4	2,837	0.14%
2019/02/22	0	0.00	2	21.10	21.00	-2	2,895	-0.07%
2019/02/21	1	20.80	0	0.00	21.10	1	2,876	0.03%
2019/02/20	1	20.90	0	0.00	20.90	1	2,815	0.04%
2019/02/19	2	20.85	0	0.00	20.95	2	2,785	0.07%
2019/02/15	0	0.00	11	21.05	20.90	-11	2,723	-0.40%
2019/02/13	2	20.90	1	21.05	20.75	1	2,648	0.04%
2019/02/12	11	20.75	0	0.00	20.65	11	2,545	0.43%
2019/02/11	20	20.10	0	0.00	20.25	20	2,463	0.81%
2019/01/30	1	20.35	29	20.17	20.10	-28	2,412	-1.16%
2019/01/29	27	19.81	11	19.90	20.00	16	2,272	0.70%
2019/01/28	1	19.35	0	0.00	19.75	1	2,101	0.05%
2019/01/24	2	19.00	0	0.00	18.95	2	2,178	0.09%
2019/01/22	1	19.05	0	0.00	19.00	1	2,172	0.05%
2019/01/21	0	0.00	10	19.30	19.25	-10	2,152	-0.46%
2019/01/18	0	0.00	1	19.35	19.40	-1	2,150	-0.05%
2019/01/17	3	19.77	3	19.82	19.40	0	2,157	0.00%
2019/01/16	15	19.99	0	0.00	19.95	15	2,122	0.71%
2019/01/08	1	19.20	0	0.00	19.25	1	1,946	0.05%
2019/01/07	0	0.00	1	18.65	19.20	-1	1,935	-0.05%
2019/01/04	3	18.60	0	0.00	18.60	3	1,924	0.16%
2019/01/03	0	0.00	1	19.15	18.90	-1	1,972	-0.05%
2018/12/27	3	19.05	2	19.00	18.85	1	2,008	0.05%
2018/12/26	3	19.15	1	19.00	18.85	2	2,003	0.10%
2018/12/25	1	19.00	3	19.03	18.95	-2	2,007	-0.10%
2018/12/24	0.3	19.10	0	0.00	19.30	0.3	2,010	0.01%
2018/12/20	0	0.00	2	19.05	19.00	-2	2,036	-0.10%
2018/12/19	1	19.65	1	19.35	19.30	0	2,027	0.00%
2018/12/18	1	19.90	0	0.00	19.50	1	2,063	0.05%
2018/12/17	1	20.30	1	20.15	20.10	0	2,122	0.00%
2018/12/14	2	20.30	1	20.25	20.40	1	2,118	0.05%
2018/12/13	9	20.73	9	20.86	20.70	0	2,079	0.00%
2018/12/12	0	0.00	2	19.75	20.15	-2	1,712	-0.12%
2018/12/11	1	19.05	2	19.25	19.00	-1	1,704	-0.06%
2018/12/10	3	19.23	0	0.00	19.05	3	1,762	0.17%
2018/12/07	2	19.40	2	19.45	19.45	0	1,750	0.00%
2018/12/06	1	18.90	10	18.80	18.80	-9	1,718	-0.52%
2018/12/05	6	19.23	5	19.40	19.40	1	1,700	0.06%
2018/12/04	20	19.69	5	19.60	19.60	15	1,677	0.89%
2018/11/26	4	18.20	0	0.00	18.20	4	1,523	0.26%
2018/11/23	0	0.00	26	18.30	18.15	-26	1,547	-1.68%
2018/11/22	32	18.59	5	18.50	18.40	27	1,581	1.71%
2018/11/21	9	18.69	4	18.75	18.65	5	1,603	0.31%
2018/11/14	1	18.25	0	0.00	18.25	1	1,579	0.06%
2018/11/12	1	18.40	0	0.00	18.25	1	1,598	0.06%
2018/11/06	1	18.45	0	0.00	18.40	1	1,634	0.06%
2018/11/05	2	18.50	0	0.00	18.50	2	1,640	0.12%
2018/10/18	0	0.00	1	18.25	18.30	-1	1,678	-0.06%
2018/10/15	1	18.55	0	0.00	18.60	1	1,676	0.06%
2018/10/11	0	0.00	5	17.85	17.95	-5	1,648	-0.30%
2018/10/08	1	19.70	0	0.00	19.70	1	1,580	0.06%
2018/10/02	1	20.40	0	0.00	20.45	1	1,520	0.07%
2018/10/01	1	20.50	10	20.40	20.65	-9	1,525	-0.59%
2018/09/27	0	0.00	1	20.55	20.50	-1	1,522	-0.07%
2018/09/21	0	0.00	1	20.90	20.70	-1	1,480	-0.07%
2018/09/20	1	20.10	0	0.00	19.95	1	1,382	0.07%
2018/09/18	0	0.00	2	20.35	20.35	-2	1,360	-0.15%
2018/09/17	2	20.55	0	0.00	20.55	2	1,352	0.15%
2018/09/14	1	20.45	0	0.00	20.40	1	1,297	0.08%
2018/09/13	0	0.00	4	19.83	19.80	-4	1,240	-0.32%
2018/09/12	0	0.00	1	19.55	19.50	-1	1,240	-0.08%
2018/09/11	6	19.54	17	19.55	19.65	-11	1,251	-0.88%
2018/09/10	7	19.89	5	19.55	19.55	2	1,254	0.16%
2018/09/07	2	20.30	7	20.14	19.90	-5	1,250	-0.40%
2018/08/31	5	19.90	1	20.25	20.25	4	1,281	0.31%
2018/08/30	3	19.90	5	19.90	19.90	-2	1,338	-0.15%
2018/08/28	5	20.55	5	20.60	20.60	0	1,299	0.00%
2018/08/27	5	20.55	41	20.65	20.65	-36	1,270	-2.83%
2018/08/22	0	0.00	10	20.30	20.35	-10	1,241	-0.81%
2018/08/21	0	0.00	1	20.30	20.30	-1	1,236	-0.08%
2018/08/20	5	20.10	0	0.00	20.05	5	1,226	0.41%
2018/08/17	5	20.00	0	0.00	19.95	5	1,258	0.40%
2018/08/16	0	0.00	3	19.70	19.80	-3	1,238	-0.24%
2018/08/14	5	19.54	1	19.50	19.60	4	1,218	0.33%
2018/08/13	3	19.55	0	0.00	19.30	3	1,213	0.25%
2018/08/09	7	20.29	21	20.31	19.80	-14	1,169	-1.20%
2018/08/07	1	20.05	0	0.00	20.00	1	1,049	0.10%
2018/07/25	1	19.20	2	19.33	19.30	-1	1,070	-0.09%
2018/07/16	1	18.50	0	0.00	18.50	1	1,110	0.09%
2018/07/10	0	0.00	5	18.10	18.10	-5	1,215	-0.41%
2018/07/09	18	18.00	2	18.10	18.00	16	1,220	1.31%
2018/07/06	7	18.18	0	0.00	18.15	7	1,211	0.58%
2018/07/05	1	18.55	0	0.00	18.55	1	1,193	0.08%
2018/07/04	0	0.00	2	18.98	18.85	-2	1,191	-0.17%
2018/07/03	2	18.90	2	19.15	18.90	0	1,196	0.00%
2018/07/02	2	19.13	0	0.00	19.15	2	1,190	0.17%
2018/06/29	0	0.00	1	18.90	18.95	-1	1,164	-0.09%
2018/06/26	0	0.00	1	19.00	18.85	-1	1,161	-0.09%
2018/06/25	1	19.00	1	19.25	19.00	0	1,155	0.00%
2018/06/22	1	19.20	2	19.00	19.20	-1	1,160	-0.09%
2018/06/21	9	19.05	2	19.30	19.10	7	1,159	0.60%
2018/06/20	6	19.02	0	0.00	19.05	6	1,173	0.51%
2018/06/12	0	0.00	2	19.80	19.80	-2	1,141	-0.18%
2018/06/07	0	0.00	10	19.70	19.40	-10	1,126	-0.89%
2018/06/04	10	19.35	0	0.00	19.35	10	1,067	0.94%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/23	0	0.00	6	18.68	18.65	-6	1,081	-0.55%
2018/05/21	1	18.80	1	18.80	18.85	0	1,103	0.00%
2018/05/15	1	18.55	0	0.00	18.55	1	1,178	0.08%
2018/05/14	2	18.60	10	18.60	18.60	-8	1,234	-0.65%
2018/05/09	2	18.93	1	19.00	18.90	1	1,248	0.08%
2018/05/04	0	0.00	1	18.90	18.50	-1	1,300	-0.08%
2018/04/23	0	0.00	2	20.00	19.85	-2	1,992	-0.10%
2018/04/20	3	20.02	0	0.00	20.05	3	2,095	0.14%
2018/04/19	0	0.00	1	20.10	20.35	-1	2,097	-0.05%
2018/04/18	0	0.00	2	19.95	19.95	-2	2,043	-0.10%
2018/04/17	2	20.20	0	0.00	20.15	2	2,028	0.10%
2018/04/16	0	0.00	2	20.63	20.55	-2	2,022	-0.10%
2018/04/13	5	20.56	0	0.00	20.60	5	2,025	0.25%
2018/04/11	0	0.00	4	20.64	20.60	-4	2,030	-0.20%
2018/04/10	0	0.00	2	20.65	20.65	-2	2,036	-0.10%
2018/04/09	2	20.65	0	0.00	20.65	2	2,039	0.10%
2018/04/02	1	20.85	0	0.00	20.85	1	2,039	0.05%
2018/03/29	0	0.00	2	20.50	20.55	-2	2,042	-0.10%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/27	1	20.75	0	0.00	20.75	1	2,050	0.05%
2018/03/22	0	0.00	3	21.15	21.10	-3	2,030	-0.15%
2018/03/21	1	21.20	0	0.00	21.15	1	2,024	0.05%
2018/03/20	2	21.30	0	0.00	21.30	2	2,018	0.10%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/13	3	21.65	4	21.63	21.50	-1	2,030	-0.05%
2018/03/12	0	0.00	6	21.22	21.20	-6	1,997	-0.30%
2018/03/09	2	21.05	12	21.08	21.15	-10	2,004	-0.50%
2018/03/08	5	21.16	11	21.25	21.15	-6	1,999	-0.30%
2018/03/07	12	21.43	1	21.40	21.35	11	1,992	0.55%
2018/03/06	1	21.45	0	0.00	21.60	1	1,993	0.05%
2018/03/05	3	21.55	0	0.00	21.55	3	1,980	0.15%
2018/02/26	3	21.55	0	0.00	21.55	3	1,971	0.15%
2018/02/23	3	21.43	1	21.45	21.45	2	1,963	0.10%
2018/02/12	1	20.75	1	20.90	20.80	0	2,002	0.00%
2018/02/09	6	20.31	1	20.35	20.65	5	1,997	0.25%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	24	21.26	0	0.00	21.10	24	1,976	1.21%
2018/02/05	5	22.15	9	22.26	22.35	-4	1,934	-0.21%
2018/02/02	2	22.73	3	22.90	22.70	-1	1,928	-0.05%
2018/02/01	4	22.80	3	22.98	22.70	1	1,937	0.05%
2018/01/31	13	22.70	1	22.75	22.75	12	1,916	0.63%
2018/01/30	6	23.08	9	23.14	22.95	-3	1,904	-0.16%
2018/01/29	4	23.15	3	23.25	23.25	1	1,906	0.05%
2018/01/26	21	23.71	5	23.88	23.45	16	1,867	0.86%
2018/01/25	4	22.98	5	23.14	23.00	-1	1,626	-0.06%
2018/01/24	3	22.57	3	22.58	22.50	0	1,515	0.00%
2018/01/23	2	22.40	1	22.45	22.40	1	1,509	0.07%
2018/01/22	1	22.45	5	22.64	22.55	-4	1,510	-0.26%
2018/01/19	32	22.69	5	22.80	22.60	27	1,511	1.79%
2018/01/18	3	22.98	0	0.00	22.90	3	1,485	0.20%
2018/01/17	15	23.33	5	23.31	23.40	10	1,425	0.70%
2018/01/16	13	22.47	12	22.38	22.75	1	1,154	0.09%
2018/01/15	2	21.40	0	0.00	21.40	2	1,063	0.19%
2018/01/10	0	0.00	4	21.65	21.55	-4	1,133	-0.35%
2018/01/09	2	21.63	1	21.75	21.65	1	1,141	0.09%
2018/01/08	3	21.80	3	22.03	21.80	0	1,148	0.00%
2018/01/05	1	21.90	1	22.10	21.95	0	1,155	0.00%
2018/01/04	1	21.90	1	22.15	22.05	0	1,172	0.00%
2018/01/03	4	22.09	1	22.35	22.00	3	1,218	0.25%
2018/01/02	1	22.20	0	0.00	22.20	1	1,230	0.08%