康舒 (6282)-臺銀-高雄券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.50
漲跌
▼0.35
漲幅
-0.88%
成交量
5,083張
產業
上市電子零組件類股
915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－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.80	0	0.00	39.50	1	10,984	0.01%
2024/04/25	4	39.96	6	39.95	39.85	-2	10,967	-0.02%
2024/04/24	0	0.00	8.8	39.95	40.40	-8.8	10,947	-0.08%
2024/04/23	4	38.99	0	0.00	38.85	4	10,931	0.04%
2024/04/22	11	39.90	2	40.50	39.35	9	10,877	0.08%
2024/04/19	30	39.90	10	39.55	39.50	20	10,745	0.19%
2024/04/18	30	40.90	14	41.08	40.40	16	10,615	0.15%
2024/04/17	10	40.75	16	40.74	40.75	-6	10,474	-0.06%
2024/04/16	2	38.83	0	0.00	38.30	2	10,305	0.02%
2024/04/12	2	40.60	5.2	40.43	40.45	-3.2	10,271	-0.03%
2024/04/11	2	40.05	6	40.15	40.25	-4	10,156	-0.04%
2024/04/10	0	0.00	1	39.30	39.20	-1	9,981	-0.01%
2024/04/09	2	38.55	0	0.00	39.00	2	10,013	0.02%
2024/04/08	4.5	38.53	0	0.00	38.50	4.5	10,015	0.04%
2024/04/03	3	38.97	0	0.00	38.85	3	10,019	0.03%
2024/04/02	4	39.31	3	39.05	39.10	1	10,097	0.01%
2024/03/29	4.7	38.77	0	0.00	38.75	4.7	10,193	0.05%
2024/03/28	5	38.91	4	39.00	38.90	1	10,175	0.01%
2024/03/27	7	38.99	10	39.20	39.00	-3	10,146	-0.03%
2024/03/26	7	39.31	1	39.55	39.15	6	10,103	0.06%
2024/03/25	8	39.89	2	40.15	39.90	6	10,099	0.06%
2024/03/22	8	40.36	2	40.40	40.20	6	10,107	0.06%
2024/03/21	1	40.30	1	40.05	40.30	0	10,097	0.00%
2024/03/19	0	0.00	2	40.00	39.80	-2	10,154	-0.02%
2024/03/18	0	0.00	1.1	39.55	39.65	-1.1	10,366	-0.01%
2024/03/15	6.1	39.23	0	0.00	39.80	6.1	10,478	0.06%
2024/03/14	1	39.10	5	39.16	39.20	-4	10,726	-0.04%
2024/03/13	34.3	39.38	0	0.00	39.05	34.3	10,774	0.32%
2024/03/12	0	0.00	1	40.50	40.30	-1	10,779	-0.01%
2024/03/11	2	39.85	1	40.00	40.00	1	10,904	0.01%
2024/03/08	14	39.65	2	40.03	39.85	12	11,025	0.11%
2024/03/07	28.1	40.30	2	40.75	40.00	26.1	11,118	0.23%
2024/03/06	5	41.12	2.5	41.62	41.10	2.5	11,233	0.02%
2024/03/05	2.2	41.48	0	0.00	41.60	2.2	11,387	0.02%
2024/03/04	4	41.96	0	0.00	41.80	4	11,485	0.03%
2024/03/01	0	0.00	7	42.31	42.25	-7	11,617	-0.06%
2024/02/29	1	42.45	48.1	41.32	42.60	-47.1	11,708	-0.40%
2024/02/27	19	39.85	2.1	39.61	39.50	16.9	11,723	0.14%
2024/02/26	0.5	40.70	0	0.00	40.60	0.5	13,446	0.00%
2024/02/23	21.5	40.97	4	41.25	40.55	17.5	15,113	0.12%
2024/02/22	2	41.63	2	41.75	41.50	0	15,239	0.00%
2024/02/21	28	42.05	1	41.75	41.45	27	15,179	0.18%
2024/02/20	10.1	43.34	15	43.98	42.85	-5	14,721	-0.03%
2024/02/19	14.1	43.96	1	43.85	43.85	13.1	14,197	0.09%
2024/02/16	12.1	43.52	15.1	43.61	43.55	-3.1	13,967	-0.02%
2024/02/15	6.1	41.69	9	42.33	42.20	-3	13,696	-0.02%
2024/02/05	9	41.73	10	41.63	41.70	-1	13,589	-0.01%
2024/02/02	12	41.94	4	41.85	41.35	8	13,461	0.06%
2024/02/01	7	42.20	10.3	42.05	42.00	-3.3	13,292	-0.02%
2024/01/31	0	40.95	12	41.10	40.80	-12	12,842	-0.09%
2024/01/30	8	41.60	11	40.75	40.50	-3	12,741	-0.02%
2024/01/29	2	40.77	22	40.49	40.65	-20	12,517	-0.16%
2024/01/26	1	39.00	0	0.00	38.90	1	12,381	0.01%
2024/01/25	2	39.95	1	39.45	39.35	1	12,422	0.01%
2024/01/24	0	0.00	4	40.04	39.85	-4	12,460	-0.03%
2024/01/23	3	39.65	10.1	39.73	40.05	-7.1	12,528	-0.06%
2024/01/22	0	39.40	10	39.50	39.45	-10	12,543	-0.08%
2024/01/18	1	38.30	0	0.00	38.30	1	12,595	0.01%
2024/01/17	12	38.13	6	38.52	37.90	6	12,633	0.05%
2024/01/16	4.1	38.87	0	0.00	38.85	4.1	12,610	0.03%
2024/01/15	3.2	39.50	0	0.00	39.35	3.2	12,657	0.03%
2024/01/12	7	39.06	2	39.40	38.95	5	12,760	0.04%
2024/01/11	31	39.70	50	39.66	39.45	-19	12,847	-0.15%
2024/01/10	9.6	38.53	0	0.00	38.75	9.6	12,892	0.07%
2024/01/09	5.2	39.08	0	0.00	38.90	5.2	12,968	0.04%
2024/01/05	4	39.73	1	40.00	39.65	3	13,182	0.02%
2024/01/04	7	39.91	1	40.00	39.75	6	13,377	0.04%
2024/01/03	4	40.09	1	40.15	40.10	3	13,467	0.02%
2024/01/02	5.4	41.05	2	40.95	40.85	3.4	13,473	0.02%
2023/12/29	6	41.08	7	41.40	41.10	-1	13,509	-0.01%
2023/12/28	0.1	41.18	19.7	41.49	41.25	-19.6	13,529	-0.15%
2023/12/27	2	41.15	0.1	41.07	40.90	1.9	13,590	0.01%
2023/12/26	0.3	41.26	4	40.85	41.30	-3.7	13,787	-0.03%
2023/12/25	2.1	40.75	0	0.00	40.50	2.1	13,817	0.02%
2023/12/22	0	40.50	0	0.00	40.45	0	13,842	0.00%
2023/12/21	2	40.65	6	40.46	40.55	-4	13,877	-0.03%
2023/12/20	1	40.75	4	40.79	40.90	-3	13,918	-0.02%
2023/12/19	7.2	39.98	1.1	39.76	40.00	6.2	13,976	0.04%
2023/12/18	5.5	40.28	0	0.00	40.05	5.5	14,091	0.04%
2023/12/15	0	0.00	0.3	40.70	40.50	-0.3	14,169	0.00%
2023/12/14	0	0.00	1	40.55	40.55	-1	14,320	-0.01%
2023/12/13	16.1	40.54	1	40.20	40.05	15.1	14,340	0.11%
2023/12/12	0.6	41.61	1	41.50	41.25	-0.4	14,203	0.00%
2023/12/11	12	42.18	30.1	42.72	42.00	-18	14,209	-0.13%
2023/12/08	3	41.90	3	42.20	41.75	0	14,044	0.00%
2023/12/07	0	0.00	19	42.26	41.80	-19	14,679	-0.13%
2023/12/06	4	41.70	0.1	42.00	41.50	3.9	14,734	0.03%
2023/12/05	4.3	41.29	4	41.49	41.60	0.2	14,713	0.00%
2023/12/04	10.5	41.83	0	0.00	41.25	10.5	14,650	0.07%
2023/12/01	8	42.24	15.6	42.47	42.10	-7.6	14,631	-0.05%
2023/11/30	2	41.80	26	41.56	41.90	-24	14,758	-0.16%
2023/11/29	9.8	41.69	6	41.70	41.65	3.8	14,853	0.03%
2023/11/28	5.5	41.89	0	0.00	41.80	5.5	15,043	0.04%
2023/11/27	6.5	43.08	4.1	42.94	42.30	2.4	14,918	0.02%
2023/11/24	17	43.45	29.3	43.55	43.70	-12.3	14,718	-0.08%
2023/11/23	113.5	44.62	36	44.56	43.75	77.5	14,331	0.54%	大買/
2023/11/22	37	42.94	88.3	43.72	44.10	-51.3	12,667	-0.41%
2023/11/21	4.1	39.88	7.1	40.36	40.70	-3.1	11,159	-0.03%
2023/11/20	1	38.81	1.3	39.44	39.45	-0.3	11,274	0.00%
2023/11/17	5	39.08	1	39.10	38.95	4	11,838	0.03%
2023/11/16	29	39.34	39.3	39.29	39.45	-10.3	12,003	-0.09%
2023/11/15	12.5	37.69	20	38.34	38.35	-7.5	11,935	-0.06%
2023/11/14	25.4	37.43	2	37.10	37.15	23.4	12,047	0.19%
2023/11/13	6.5	37.82	1	38.35	38.40	5.5	12,162	0.05%
2023/11/08	0	0.00	1	39.75	39.55	-1	12,864	-0.01%
2023/11/07	26	39.49	1	39.20	39.20	25	13,105	0.19%
2023/11/06	12	39.55	2	39.45	39.55	10	14,180	0.07%
2023/11/03	2	38.88	2	39.08	38.80	0	14,553	0.00%
2023/11/02	2	38.50	20	38.75	38.60	-18	14,975	-0.12%
2023/11/01	0	0.00	0.3	37.95	38.00	-0.3	15,472	0.00%
2023/10/31	19	38.35	0	0.00	38.00	19	15,773	0.12%
2023/10/30	0.1	39.35	1	39.70	39.20	-0.9	16,754	-0.01%
2023/10/27	3.7	38.80	0	0.00	38.55	3.7	17,835	0.02%
2023/10/26	0	0.00	3	39.12	38.95	-3	19,965	-0.02%
2023/10/25	1	40.15	1	40.25	39.70	0	20,822	0.00%
2023/10/24	0.6	40.00	6	39.30	40.00	-5.4	21,932	-0.02%
2023/10/20	3.3	38.87	2	38.90	39.40	1.3	23,267	0.01%
2023/10/19	2.3	39.49	10	39.45	39.70	-7.8	23,658	-0.03%
2023/10/18	4.3	40.25	0	0.00	39.95	4.3	24,055	0.02%
2023/10/17	1	40.70	0	0.00	40.70	1	24,732	0.00%
2023/10/16	19.2	41.31	8	41.05	41.45	11.2	25,612	0.04%
2023/10/13	0.2	43.00	1	42.90	42.80	-0.8	27,961	0.00%
2023/10/12	2	43.50	1.3	43.60	43.45	0.7	30,081	0.00%
2023/10/11	8.2	42.76	2	42.60	42.35	6.2	30,210	0.02%
2023/10/06	35.3	43.85	0	0.00	43.70	35.3	30,670	0.11%
2023/10/05	1	44.60	4	44.35	44.30	-3	31,388	-0.01%
2023/10/04	2.1	43.84	0	0.00	43.85	2.1	31,815	0.01%
2023/10/03	7.3	44.86	6	44.40	44.20	1.3	32,722	0.00%
2023/10/02	16	45.26	41	44.95	45.45	-25	33,628	-0.07%
2023/09/28	20.2	43.85	10	43.63	43.70	10.2	34,336	0.03%
2023/09/27	12.1	42.99	5	42.99	43.10	7.1	35,761	0.02%
2023/09/26	2	43.55	0	0.00	43.20	2	37,794	0.01%
2023/09/25	2	43.50	0	0.00	43.45	2	38,974	0.01%
2023/09/21	1.4	42.44	7	42.53	42.60	-5.6	39,267	-0.01%
2023/09/20	3.1	43.15	21	43.40	43.15	-17.9	39,189	-0.05%
2023/09/19	35.1	43.68	0	0.00	43.40	35.1	39,311	0.09%
2023/09/18	6.4	44.89	2	45.20	44.65	4.4	39,690	0.01%
2023/09/15	3	45.83	2	45.90	45.75	1	40,063	0.00%
2023/09/14	0	45.55	3.4	45.38	45.70	-3.4	40,128	-0.01%
2023/09/13	10	45.10	5	44.98	45.05	5	40,247	0.01%
2023/09/12	30	46.90	12	46.59	45.40	18	40,652	0.04%
2023/09/11	17	44.82	12	44.33	44.85	5	40,603	0.01%
2023/09/08	6	46.11	0	0.00	45.80	6	40,753	0.01%
2023/09/07	8	47.33	1	47.20	47.00	7	40,959	0.02%
2023/09/06	2	47.25	2.6	47.48	47.35	-0.6	41,183	0.00%
2023/09/05	29.1	46.98	18.1	47.31	47.20	11	41,306	0.03%
2023/09/04	3.1	45.91	31	45.31	45.90	-27.9	41,445	-0.07%
2023/09/01	1	46.79	11	46.76	46.35	-10	41,770	-0.02%
2023/08/31	12.5	46.15	5	46.40	46.45	7.5	42,779	0.02%
2023/08/30	4	46.53	1	47.20	46.45	3	44,062	0.01%
2023/08/29	4	46.48	2	46.50	46.55	2	45,482	0.00%
2023/08/28	3.2	46.61	23	46.44	46.35	-19.8	46,384	-0.04%
2023/08/25	2	47.15	2	47.00	46.85	0	46,902	0.00%
2023/08/24	22.1	47.77	6	48.13	47.10	16.1	46,948	0.03%
2023/08/23	57.5	48.06	60	48.98	47.85	-2.5	47,201	-0.01%
2023/08/22	18	50.16	5	50.55	49.90	13	46,884	0.03%
2023/08/21	5.3	50.62	2	50.50	50.40	3.3	46,749	0.01%
2023/08/18	2	51.00	1.2	52.30	50.20	0.8	47,029	0.00%
2023/08/17	13.1	50.87	11	51.69	51.90	2.1	47,268	0.00%
2023/08/16	3.4	49.89	1.3	50.82	50.60	2.1	47,831	0.00%
2023/08/15	7.4	50.68	3.1	50.58	50.80	4.3	48,675	0.01%
2023/08/14	6.5	49.67	40	49.05	49.10	-33.5	49,027	-0.07%
2023/08/11	5	51.28	12	50.95	50.90	-7	48,792	-0.01%
2023/08/10	51	51.92	24.3	51.10	50.90	26.7	48,516	0.06%
2023/08/09	5.3	53.40	2	52.70	52.90	3.3	47,486	0.01%
2023/08/08	5	54.20	7	54.23	54.30	-2	47,202	0.00%
2023/08/07	21	53.97	30.2	54.41	54.60	-9.2	46,958	-0.02%
2023/08/04	13	51.56	8	51.59	52.30	5	46,645	0.01%
2023/08/02	38	51.80	50	51.83	51.20	-12	46,533	-0.03%
2023/08/01	76.1	55.94	45.4	55.19	54.20	30.7	45,650	0.07%
2023/07/31	129	57.65	78	57.08	55.50	51	44,794	0.11%	大買/
2023/07/28	53.9	54.53	41	54.49	54.90	12.9	42,884	0.03%
2023/07/27	90	52.83	103.9	53.15	54.40	-13.9	42,240	-0.03%	大賣/
2023/07/26	92.7	51.49	47.5	51.62	51.80	45.2	41,399	0.11%
2023/07/25	18	52.50	28	52.71	51.80	-10	41,221	-0.02%
2023/07/24	28	52.08	164	51.52	51.70	-136	41,224	-0.33%	大賣/鉅額交易
2023/07/21	39.5	53.41	9	53.49	53.30	30.5	41,214	0.07%
2023/07/20	17	55.35	48.5	55.39	54.40	-31.5	41,816	-0.08%
2023/07/19	56.4	53.13	75	53.70	55.00	-18.6	41,858	-0.04%
2023/07/18	176	56.48	71.8	56.23	52.70	104.2	42,707	0.24%	大買/鉅額交易
2023/07/17	155.1	54.87	131.6	55.26	56.10	23.5	42,738	0.06%	大買/大賣/
2023/07/14	16.1	50.95	20.3	51.15	51.20	-4.2	41,616	-0.01%
2023/07/13	26.7	51.14	11.2	50.91	50.00	15.5	41,722	0.04%
2023/07/12	56.8	52.04	12.1	52.19	51.80	44.7	41,607	0.11%
2023/07/11	6.2	50.80	5	51.10	50.50	1.2	40,894	0.00%
2023/07/10	103.4	51.69	74	51.47	51.10	29.3	40,558	0.07%	大買/
2023/07/07	28	52.83	42.1	53.22	53.10	-14.1	39,683	-0.04%
2023/07/06	38	53.11	27	53.10	52.20	11	38,769	0.03%
2023/07/05	82	54.22	44	54.26	53.60	38	37,858	0.10%
2023/07/04	55.2	51.63	50.5	51.51	50.90	4.7	36,367	0.01%
2023/07/03	22	49.33	20.1	49.22	48.90	1.9	34,318	0.01%
2023/06/30	2	46.25	0	0.00	46.45	2	33,156	0.01%
2023/06/29	2.3	44.28	0	0.00	44.10	2.3	32,804	0.01%
2023/06/28	0.3	44.60	0	0.00	44.30	0.3	32,764	0.00%
2023/06/27	2.5	45.00	0	0.00	44.50	2.5	32,815	0.01%
2023/06/26	17.2	46.18	10	46.31	45.55	7.2	32,644	0.02%
2023/06/21	11	48.62	7.1	48.65	48.80	3.9	32,215	0.01%
2023/06/20	0	0.00	2	47.15	46.90	-2	31,953	-0.01%
2023/06/19	13.1	46.80	3.1	47.20	46.65	10.1	31,896	0.03%
2023/06/16	8.1	48.47	8.1	48.45	47.70	-0.1	31,826	0.00%
2023/06/15	9.1	48.31	11	48.38	48.45	-1.9	31,480	-0.01%
2023/06/14	7	47.28	2	46.75	47.00	5	31,053	0.02%
2023/06/13	5	47.13	12	47.37	47.55	-7	30,911	-0.02%
2023/06/12	19	48.08	12	48.08	47.60	7	30,884	0.02%
2023/06/09	9	48.05	7	47.98	47.90	2	30,833	0.01%
2023/06/08	12.5	47.43	4.1	47.97	47.20	8.4	30,866	0.03%
2023/06/07	27.5	48.29	54.4	48.33	48.10	-26.9	30,694	-0.09%
2023/06/06	39.1	48.74	35	48.74	49.20	4.1	30,757	0.01%
2023/06/05	37.7	50.97	35	51.09	51.20	2.7	30,189	0.01%
2023/06/02	19	46.65	44.5	48.53	49.85	-25.5	29,311	-0.09%
2023/06/01	21.2	45.76	30	45.81	45.35	-8.8	28,629	-0.03%
2023/05/31	5	45.01	22	44.93	45.00	-17	27,799	-0.06%
2023/05/30	9	44.01	9	44.22	43.60	0	27,272	0.00%
2023/05/29	2	44.70	17.1	44.85	44.05	-15.1	27,500	-0.05%
2023/05/26	17.1	43.15	2	43.60	42.15	15.1	27,080	0.06%
2023/05/25	12	44.19	5	43.98	43.50	7	27,046	0.03%
2023/05/24	14	44.04	64	44.13	43.90	-50	27,509	-0.18%
2023/05/23	8	44.18	3	44.27	43.70	5	28,127	0.02%
2023/05/22	37	43.98	36	44.13	43.70	1	27,785	0.00%
2023/05/19	42	43.43	45	43.46	42.50	-3	26,995	-0.01%
2023/05/18	9	41.06	9.3	41.57	42.20	-0.3	26,067	0.00%
2023/05/17	1	40.60	1	40.05	39.95	0	25,602	0.00%
2023/05/16	2	39.23	0	0.00	39.25	2	25,599	0.01%
2023/05/15	56	39.01	0	0.00	38.95	56	25,739	0.22%
2023/05/12	3	39.40	2	39.40	39.55	1	26,196	0.00%
2023/05/11	5.3	39.12	3	39.02	38.80	2.3	27,085	0.01%
2023/05/10	4	40.08	12	40.78	40.10	-8	27,456	-0.03%
2023/05/09	7	41.31	3	41.60	40.85	4	28,203	0.01%
2023/05/08	2	42.45	1	42.60	42.55	1	28,589	0.00%
2023/05/05	4	41.74	3	41.55	41.70	1	28,955	0.00%
2023/05/04	2	42.25	2	41.60	42.25	0	29,544	0.00%
2023/05/03	15	42.43	2	42.25	42.10	13	30,042	0.04%
2023/05/02	5	43.18	5	43.28	43.20	0	30,939	0.00%
2023/04/28	3	43.43	4	42.95	42.30	-1	31,074	0.00%
2023/04/27	6	43.07	8	43.45	43.45	-2	30,334	-0.01%
2023/04/26	4	41.51	1	42.15	42.75	3	29,778	0.01%
2023/04/25	19.5	43.78	23	42.58	43.00	-3.5	29,262	-0.01%
2023/04/24	16	44.47	26	44.45	45.50	-10	28,135	-0.04%
2023/04/21	71.5	44.77	70	43.50	43.60	1.5	27,259	0.01%
2023/04/20	86	44.61	87.3	44.95	44.10	-1.3	25,445	-0.01%
2023/04/19	12.1	41.64	30	42.48	43.60	-17.9	22,841	-0.08%
2023/04/18	9	40.73	18	40.10	39.65	-9	21,741	-0.04%
2023/04/17	6	39.40	21.4	39.71	40.45	-15.4	21,293	-0.07%
2023/04/14	7.3	38.38	0	0.00	38.20	7.3	20,859	0.04%
2023/04/13	16.2	38.90	1	38.50	38.70	15.2	20,818	0.07%
2023/04/12	0.3	39.30	1	39.50	39.55	-0.7	20,666	0.00%
2023/04/11	1	39.20	0	0.00	39.10	1	20,577	0.00%
2023/04/07	0	0.00	1	38.80	38.80	-1	20,339	0.00%
2023/04/06	43	38.43	0	0.00	38.25	43	20,286	0.21%
2023/03/30	0	0.00	1	38.45	38.25	-1	20,171	0.00%
2023/03/29	1	38.20	0	0.00	38.20	1	20,138	0.00%
2023/03/28	1	38.65	2	38.05	38.25	-1	20,130	0.00%
2023/03/27	5	39.30	7	39.48	39.00	-2	19,980	-0.01%
2023/03/24	2	38.65	0.2	39.00	39.15	1.8	19,905	0.01%
2023/03/23	11	39.09	6	39.03	38.95	5	19,818	0.03%
2023/03/22	3.2	40.34	1	40.55	40.05	2.2	19,608	0.01%
2023/03/21	2	40.73	2	40.95	40.55	0	19,464	0.00%
2023/03/20	4	39.76	1	39.95	40.00	3	19,267	0.02%
2023/03/17	10	40.29	1	41.05	40.20	9	19,160	0.05%
2023/03/16	3	40.32	1	39.90	40.30	2	18,916	0.01%
2023/03/15	16	41.11	10	41.09	40.65	6	18,713	0.03%
2023/03/14	5	40.67	6	40.67	40.45	-1	18,427	-0.01%
2023/03/13	3	40.45	25	40.20	40.40	-22	18,211	-0.12%
2023/03/10	7	39.66	9.1	39.93	39.60	-2.1	18,022	-0.01%
2023/03/09	10	40.93	46.1	41.06	41.00	-36.1	17,743	-0.20%
2023/03/08	11	42.39	24.5	41.55	42.60	-13.5	17,033	-0.08%
2023/03/07	53	41.51	9	41.44	41.25	44	16,222	0.27%
2023/03/06	30.1	40.95	18.5	41.00	40.95	11.5	15,670	0.07%
2023/03/03	20	39.59	5	39.57	39.15	15	14,883	0.10%
2023/03/02	5	39.36	4	39.71	39.30	1	14,712	0.01%
2023/03/01	6.1	39.78	22	39.73	39.70	-16	14,472	-0.11%
2023/02/24	11	38.27	12	38.27	38.00	-1	13,947	-0.01%
2023/02/23	14.1	39.19	6	38.93	38.90	8.1	13,626	0.06%
2023/02/22	18.1	39.45	22	39.53	39.25	-4	13,325	-0.03%
2023/02/21	57	38.98	71.1	38.87	41.35	-14.1	12,743	-0.11%
2023/02/20	58	38.11	31	38.04	38.00	27	11,775	0.23%
2023/02/17	8	37.36	12	37.63	37.85	-4	11,738	-0.03%
2023/02/16	13	37.29	23	37.46	37.45	-10	11,607	-0.09%
2023/02/15	5	37.30	2	37.58	36.95	3	11,476	0.03%
2023/02/14	46	37.14	31.2	36.87	36.80	14.8	11,304	0.13%
2023/02/13	14	37.84	3	37.60	37.40	11	11,196	0.10%
2023/02/10	18	38.73	20	38.75	37.80	-2	11,041	-0.02%
2023/02/09	24.2	38.46	65.5	38.68	38.75	-41.3	10,531	-0.39%
2023/02/08	66.1	37.81	49	36.87	36.85	17.1	9,585	0.18%
2023/02/07	19	36.03	17	36.80	37.85	2	8,994	0.02%
2023/02/06	6	37.50	6	37.68	38.35	0	8,026	0.00%
2023/02/03	11	38.04	6	38.38	38.30	5	7,409	0.07%
2023/02/02	48.2	36.81	66.5	36.89	38.00	-18.4	6,824	-0.27%
2023/02/01	17.1	36.20	19	36.21	36.45	-2	5,941	-0.03%
2023/01/31	29.5	34.88	50	34.99	35.20	-20.5	5,156	-0.40%
2023/01/30	2	32.45	35	32.60	32.60	-33	4,049	-0.81%
2023/01/16	3	29.23	0	0.00	29.15	3	3,596	0.08%
2023/01/12	1	29.45	0	0.00	29.35	1	3,685	0.03%
2023/01/11	3	29.78	0	0.00	29.70	3	3,685	0.08%
2023/01/10	3	29.72	2	29.70	29.65	1	3,701	0.03%
2023/01/04	3	30.77	8	30.91	30.65	-5	3,743	-0.13%
2023/01/03	0	0.00	4	30.56	30.60	-4	3,722	-0.11%
2022/12/29	2	29.28	3	29.27	29.45	-1	3,859	-0.03%
2022/12/27	1	30.55	0	0.00	30.35	1	3,897	0.03%
2022/12/23	0	0.00	3	30.42	30.40	-3	3,938	-0.08%
2022/12/22	0	0.00	1	30.45	30.15	-1	4,023	-0.02%
2022/12/20	0	0.00	5	30.20	29.75	-5	4,113	-0.12%
2022/12/19	3	30.25	0	0.00	30.40	3	4,133	0.07%
2022/12/16	0	0.00	2	30.65	30.10	-2	4,159	-0.05%
2022/12/15	1.1	31.00	2	31.18	31.00	-0.9	4,148	-0.02%
2022/12/14	1	30.85	0	0.00	30.85	1	4,128	0.02%
2022/12/13	10	30.34	0	0.00	30.35	10	4,218	0.24%
2022/12/12	0	0.00	1	30.20	30.25	-1	4,227	-0.02%
2022/12/09	2	30.38	1	29.95	30.05	1	4,290	0.02%
2022/12/08	0	0.00	2	30.20	29.90	-2	4,284	-0.05%
2022/12/06	0	0.00	1	30.20	30.20	-1	4,259	-0.02%
2022/12/05	2	31.08	1	31.10	31.10	1	4,283	0.02%
2022/12/02	0	0.00	21	31.14	30.90	-21	4,236	-0.50%
2022/12/01	0	0.00	6	30.57	30.35	-6	4,090	-0.15%
2022/11/29	0	0.00	4	29.75	30.15	-4	4,026	-0.10%
2022/11/25	5	30.10	6	30.18	29.85	-1	4,051	-0.02%
2022/11/24	0	0.00	2	29.75	29.95	-2	4,013	-0.05%
2022/11/22	3	29.42	1	29.40	29.30	2	4,025	0.05%
2022/11/18	3	29.98	1	30.00	29.60	2	4,047	0.05%
2022/11/17	1	30.20	12	30.49	30.05	-11	4,006	-0.27%
2022/11/16	2	29.90	0	0.00	29.90	2	3,918	0.05%
2022/11/15	4.1	30.25	1	30.10	30.40	3.1	3,853	0.08%
2022/11/11	0	0.00	4	29.26	29.15	-4	3,639	-0.11%
2022/11/10	0	0.00	2	29.08	29.05	-2	3,731	-0.05%
2022/11/09	1	29.85	1	29.80	29.45	0	3,743	0.00%
2022/11/08	2	29.40	0	0.00	29.50	2	3,698	0.05%
2022/11/07	0	0.00	3	29.80	29.55	-3	3,673	-0.08%
2022/11/04	5	29.82	1	29.85	29.85	4	3,647	0.11%
2022/11/03	0	0.00	27	29.00	29.00	-27	3,582	-0.75%
2022/11/02	0	0.00	1	28.85	28.75	-1	3,572	-0.03%
2022/10/28	1	27.45	0	0.00	27.40	1	3,635	0.03%
2022/10/26	2	27.95	0	0.00	27.60	2	3,758	0.05%
2022/10/25	0	0.00	1	27.40	27.65	-1	3,875	-0.03%
2022/10/20	10	27.63	0	0.00	27.30	10	4,225	0.24%
2022/10/19	4	28.05	0	0.00	27.85	4	4,199	0.10%
2022/10/18	4	28.13	0	0.00	28.25	4	4,225	0.09%
2022/10/17	1	27.05	2	27.38	27.80	-1	4,251	-0.02%
2022/10/13	3	27.40	0	0.00	27.20	3	4,332	0.07%
2022/10/12	4	28.50	0	0.00	28.70	4	4,314	0.09%
2022/10/11	4	28.70	1	29.10	28.75	3	4,388	0.07%
2022/10/07	0	0.00	8	29.80	29.60	-8	4,430	-0.18%
2022/10/06	4.1	29.85	3	29.83	29.85	1.1	4,486	0.02%
2022/10/05	2	28.95	1	29.10	28.90	1	4,372	0.02%
2022/09/30	2	27.45	0	0.00	28.15	2	4,609	0.04%
2022/09/28	0	0.00	2	28.70	27.75	-2	4,663	-0.04%
2022/09/27	2	27.90	6	28.14	28.20	-4	4,600	-0.09%
2022/09/26	5	28.13	0	0.00	27.80	5	4,633	0.11%
2022/09/23	1	29.55	6	29.50	29.50	-5	4,634	-0.11%
2022/09/22	3	29.98	0	0.00	29.95	3	4,673	0.06%
2022/09/20	4	30.23	3	30.17	30.30	1	4,883	0.02%
2022/09/19	0	0.00	1	29.30	28.85	-1	4,809	-0.02%
2022/09/16	1	29.85	10	29.85	29.60	-9	4,830	-0.19%
2022/09/14	0	0.00	6	29.42	29.45	-6	4,721	-0.13%
2022/09/12	7	29.36	2	29.35	29.30	5	4,786	0.10%
2022/09/06	1	28.55	10	28.50	28.50	-9	4,865	-0.18%
2022/09/05	2	28.85	1	28.80	28.85	1	4,866	0.02%
2022/09/02	0	0.00	1	29.55	29.45	-1	4,858	-0.02%
2022/09/01	0	29.67	0	0.00	29.55	0	4,867	0.00%
2022/08/31	12	29.69	0	0.00	30.30	12	4,882	0.25%
2022/08/26	1	30.65	0	0.00	30.60	1	4,817	0.02%
2022/08/22	2	30.63	0	0.00	30.55	2	4,838	0.04%
2022/08/17	2	30.40	2	30.25	30.25	0	4,779	0.00%
2022/08/16	3	31.28	2	31.10	31.20	1	4,682	0.02%
2022/08/15	12	31.20	3	31.30	31.25	9	4,692	0.19%
2022/08/12	0	0.00	1	30.55	30.50	-1	4,800	-0.02%
2022/08/08	0	0.00	2	29.65	29.70	-2	4,982	-0.04%
2022/08/05	1	29.90	0	0.00	29.95	1	4,964	0.02%
2022/08/04	6	30.20	0	0.00	29.90	6	4,959	0.12%
2022/08/03	2	30.83	6	30.89	30.50	-4	4,927	-0.08%
2022/08/02	8	31.15	0	0.00	31.35	8	4,893	0.16%
2022/08/01	2	32.40	9.3	32.28	31.95	-7.3	4,889	-0.15%
2022/07/29	5	31.05	2	31.13	31.90	3	4,757	0.06%
2022/07/28	0	0.00	8	30.55	30.40	-8	4,468	-0.18%
2022/07/27	8	30.15	8	30.40	30.60	0	4,453	0.00%
2022/07/26	9	30.14	0	0.00	30.10	9	4,433	0.20%
2022/07/22	5	31.70	2.2	31.99	31.35	2.8	4,372	0.06%
2022/07/21	10	31.75	0.1	31.00	31.75	10	4,397	0.23%
2022/07/20	0	0.00	15	31.47	31.20	-15	4,370	-0.34%
2022/07/19	1	31.35	1	31.30	31.50	0	4,411	0.00%
2022/07/18	8	31.24	10	31.28	31.05	-2	4,407	-0.05%
2022/07/15	11	30.80	7	30.90	31.10	4	4,350	0.09%
2022/07/14	1	30.90	0	0.00	30.90	1	4,320	0.02%
2022/07/13	0	0.00	2	30.13	30.00	-2	4,256	-0.05%
2022/07/12	0	0.00	8	29.69	29.25	-8	4,282	-0.19%
2022/07/11	9	30.56	2.1	30.76	30.20	6.9	4,322	0.16%
2022/07/08	1	29.65	3	30.08	30.30	-2	4,278	-0.05%
2022/07/07	2	28.90	14	28.80	28.90	-12	4,186	-0.29%
2022/07/06	1	28.70	0	0.00	28.60	1	4,222	0.02%
2022/07/05	6	27.65	1	28.25	28.10	5	4,306	0.12%
2022/07/04	11	27.55	2	27.85	27.55	9	4,364	0.21%
2022/06/30	0	0.00	10	29.55	28.80	-10	4,741	-0.21%
2022/06/29	2	30.20	0	0.00	30.20	2	4,745	0.04%
2022/06/28	4.1	30.42	4	30.50	30.80	0.1	4,778	0.00%
2022/06/27	0	0.00	1	29.85	29.80	-1	4,773	-0.02%
2022/06/24	0	0.00	1	29.65	29.80	-1	4,888	-0.02%
2022/06/22	0	0.00	0.5	28.14	28.45	-0.5	5,049	-0.01%
2022/06/21	0	0.00	1	28.65	28.75	-1	5,190	-0.02%
2022/06/20	13	27.58	0	0.00	27.20	13	5,300	0.25%
2022/06/17	1	27.60	5	28.10	28.30	-4	5,413	-0.07%
2022/06/15	3	29.50	1	29.35	29.35	2	5,699	0.04%
2022/06/13	1	28.35	2	28.40	28.45	-1	5,760	-0.02%
2022/06/10	0.1	29.22	0	0.00	29.30	0.1	5,851	0.00%
2022/06/09	14	29.97	1	30.00	29.65	13	6,019	0.22%
2022/06/08	0	29.85	0	0.00	29.70	0	6,068	0.00%
2022/06/07	0	0.00	1	29.65	29.55	-1	6,206	-0.02%
2022/06/02	0	0.00	1	29.35	29.30	-1	6,407	-0.02%
2022/06/01	5	29.70	5	29.35	29.45	0	6,505	0.00%
2022/05/26	0	0.00	1	29.05	28.55	-1	6,779	-0.01%
2022/05/25	1	28.90	1	28.75	28.95	0	6,813	0.00%
2022/05/24	1	28.35	0	0.00	28.25	1	6,884	0.01%
2022/05/23	1	28.90	4	29.13	28.80	-3	6,884	-0.04%
2022/05/20	2	30.08	6	30.25	29.40	-4	6,919	-0.06%
2022/05/19	2	28.85	0	0.00	29.60	2	6,804	0.03%
2022/05/18	0	0.00	20	29.17	29.45	-20	6,814	-0.29%
2022/05/17	10	28.03	9	28.34	28.50	1	6,817	0.01%
2022/05/12	2	26.80	0	0.00	26.55	2	6,994	0.03%
2022/05/11	1	27.50	0	0.00	27.25	1	7,008	0.01%
2022/05/10	0	0.00	1	27.35	27.45	-1	7,051	-0.01%
2022/05/09	13.1	27.63	22	27.56	27.15	-8.9	7,221	-0.12%
2022/05/06	1.1	28.72	0	0.00	28.70	1.1	7,247	0.02%
2022/05/05	2	29.85	0	0.00	29.75	2	7,312	0.03%
2022/04/29	0.1	29.30	0	0.00	28.95	0.1	7,451	0.00%
2022/04/28	1	28.95	1	29.05	28.85	0	7,530	0.00%
2022/04/27	2.1	28.15	0	0.00	28.75	2.1	7,545	0.03%
2022/04/26	4	29.18	0	0.00	29.20	4	7,622	0.05%
2022/04/25	30	29.65	12	29.81	29.20	18	7,678	0.23%
2022/04/22	8	31.04	7	31.15	31.05	1	7,645	0.01%
2022/04/21	6	31.61	0	0.00	31.60	6	7,709	0.08%
2022/04/20	10	32.28	1	32.25	32.30	9	7,785	0.12%
2022/04/19	3	31.90	0	0.00	32.05	3	7,852	0.04%
2022/04/18	7	31.54	0	0.00	31.30	7	8,049	0.09%
2022/04/15	6.1	31.96	0	0.00	31.90	6.1	8,136	0.07%
2022/04/14	7	32.35	0	0.00	32.30	7	8,330	0.08%
2022/04/13	4.1	32.64	0	0.00	32.85	4.1	8,546	0.05%
2022/04/12	2	32.70	1	32.25	32.50	1	9,449	0.01%
2022/04/11	9.1	32.80	0	0.00	32.70	9.1	9,696	0.09%
2022/04/08	2	34.25	1	34.70	34.15	1	9,656	0.01%
2022/04/07	0	0.00	8	35.72	34.05	-8	9,718	-0.08%
2022/04/06	24	35.54	16.2	35.66	35.70	7.8	9,652	0.08%
2022/04/01	2	35.60	0	0.00	35.90	2	9,998	0.02%
2022/03/31	0	0.00	0.2	35.85	35.50	-0.2	11,313	0.00%
2022/03/30	1	35.30	2	35.75	35.95	-1	12,911	-0.01%
2022/03/29	1	35.45	0	0.00	34.90	1	13,307	0.01%
2022/03/28	0	0.00	0.2	35.30	35.55	-0.2	13,210	0.00%
2022/03/25	7	35.81	5.3	35.96	35.60	1.7	13,187	0.01%
2022/03/24	1	35.90	1.2	35.58	35.50	-0.2	13,079	0.00%
2022/03/23	1	35.20	6	35.43	35.35	-5	13,109	-0.04%
2022/03/22	1	35.60	4.2	35.44	35.70	-3.2	13,328	-0.02%
2022/03/21	1	35.10	43.4	35.51	35.10	-42.4	13,991	-0.30%
2022/03/18	22	34.48	16	34.30	34.35	6	14,029	0.04%
2022/03/17	0	0.00	10	33.87	33.75	-10	14,278	-0.07%
2022/03/16	6	33.46	0	0.00	32.95	6	14,679	0.04%
2022/03/15	19	33.04	0	0.00	32.85	19	14,651	0.13%
2022/03/14	8	33.45	1.4	33.76	33.45	6.6	14,637	0.05%
2022/03/11	5	34.73	17	34.61	34.75	-12	14,521	-0.08%
2022/03/10	4	34.58	2	34.85	34.35	2	14,539	0.01%
2022/03/09	1	33.85	20	33.03	34.00	-19	14,477	-0.13%
2022/03/08	12	32.08	3	32.23	32.15	9	14,571	0.06%
2022/03/07	10	32.97	0	0.00	33.00	10	14,967	0.07%
2022/03/04	2	34.50	1	35.00	34.40	1	15,099	0.01%
2022/03/03	0	0.00	11	34.32	34.25	-11	15,121	-0.07%
2022/03/02	0	0.00	8	33.47	33.60	-8	15,242	-0.05%
2022/03/01	10.1	33.68	0	0.00	33.85	10.1	15,363	0.07%
2022/02/25	0	0.00	1	33.50	33.25	-1	15,621	-0.01%
2022/02/24	10.1	33.49	5	33.97	33.30	5.1	15,743	0.03%
2022/02/22	4.1	34.05	3	34.20	34.20	1.1	16,268	0.01%
2022/02/21	2	35.13	1	35.20	35.20	1	16,631	0.01%
2022/02/18	5	35.51	6	35.50	35.55	-1	17,442	-0.01%
2022/02/17	1	35.15	16	34.90	34.95	-15	17,780	-0.08%
2022/02/16	12	34.92	5	34.85	34.85	7	18,411	0.04%
2022/02/14	2.1	33.46	0	0.00	33.60	2.1	19,805	0.01%
2022/02/11	2	34.45	0	0.00	34.50	2	21,027	0.01%
2022/02/10	3	35.13	0	0.00	34.80	3	21,483	0.01%
2022/02/09	0	0.00	11	35.20	35.10	-11	21,905	-0.05%
2022/02/08	6	34.05	0	0.00	34.75	6	22,079	0.03%
2022/02/07	4.1	33.50	1.3	33.65	33.95	2.8	22,587	0.01%
2022/01/26	1.1	31.95	0	0.00	31.95	1.1	22,967	0.00%
2022/01/25	3	32.22	3	33.05	32.10	0	23,820	0.00%
2022/01/24	7.1	32.54	2	32.60	32.80	5.1	24,747	0.02%
2022/01/21	4	33.59	1	33.85	33.40	3	26,168	0.01%
2022/01/20	5.1	34.16	0	0.00	34.10	5.1	27,583	0.02%
2022/01/19	0	0.00	1	34.20	34.10	-1	28,672	0.00%
2022/01/18	1	34.00	5	34.47	34.10	-4	29,621	-0.01%
2022/01/17	3	34.55	1	34.60	34.60	2	29,597	0.01%
2022/01/14	10	33.18	27	33.25	33.55	-17	29,550	-0.06%
2022/01/13	10.2	34.03	31	34.17	34.00	-20.8	29,675	-0.07%
2022/01/12	3	34.43	0	0.00	34.30	3	29,584	0.01%
2022/01/11	19	35.09	8	34.69	34.50	11	29,498	0.04%
2022/01/10	3.1	35.96	1	35.50	35.75	2.1	29,286	0.01%
2022/01/07	19	36.34	8	36.49	36.25	11	29,165	0.04%
2022/01/06	8	37.10	7	36.61	37.35	1	28,931	0.00%
2022/01/05	61	38.23	26	38.15	37.15	35	28,728	0.12%
2022/01/04	48	37.18	6	36.94	37.10	42	27,826	0.15%
2021/12/30	18.1	36.88	2	36.55	36.60	16.1	27,480	0.06%
2021/12/29	28	36.87	31	36.78	36.65	-3	27,441	-0.01%
2021/12/28	42.5	37.52	34	37.17	36.90	8.5	27,314	0.03%
2021/12/27	52	38.03	29	37.89	37.60	23	27,062	0.08%
2021/12/24	31.5	38.06	73.5	38.59	39.95	-42	26,024	-0.16%
2021/12/23	15	36.33	33	36.45	36.35	-18	24,424	-0.07%
2021/12/22	2	35.30	2	35.18	35.20	0	24,030	0.00%
2021/12/21	5	34.95	4	35.10	35.15	1	24,146	0.00%
2021/12/20	2	35.10	4	35.24	35.30	-2	24,258	-0.01%
2021/12/17	9	35.32	1	35.15	35.20	8	24,494	0.03%
2021/12/16	9	35.89	17	35.91	36.00	-8	25,278	-0.03%
2021/12/15	48.1	36.50	35	36.15	35.00	13.1	25,333	0.05%
2021/12/14	5	35.45	6	35.78	35.60	-1	24,657	0.00%
2021/12/13	16	35.74	11	35.82	35.50	5	24,521	0.02%
2021/12/10	23.1	35.47	14	35.31	36.00	9.1	24,219	0.04%
2021/12/09	2	33.98	4	34.44	34.00	-2	23,755	-0.01%
2021/12/08	2	33.95	3.2	34.02	33.80	-1.2	23,674	-0.01%
2021/12/07	1	33.60	0	0.00	33.55	1	23,573	0.00%
2021/12/06	3	33.78	2	33.93	33.80	1	23,497	0.00%
2021/12/03	0	0.00	7	32.99	33.15	-7	23,397	-0.03%
2021/12/02	10	33.11	1	33.40	32.35	9	23,306	0.04%
2021/12/01	13	32.95	16	32.78	33.25	-3	23,147	-0.01%
2021/11/30	16	35.84	22	35.62	35.00	-6	22,756	-0.03%
2021/11/29	7	33.73	5	34.20	34.50	2	22,557	0.01%
2021/11/26	2	34.90	7	34.44	34.40	-5	22,383	-0.02%
2021/11/25	2	34.45	9	34.48	34.40	-7	22,180	-0.03%
2021/11/24	2	34.95	11	34.81	34.75	-9	22,068	-0.04%
2021/11/23	2	35.20	10	35.33	35.20	-8	21,840	-0.04%
2021/11/22	20	36.27	2	35.43	35.40	18	21,725	0.08%
2021/11/19	20	35.93	19	35.82	35.90	1	21,562	0.00%
2021/11/18	3	36.38	72	36.33	36.00	-69	21,120	-0.33%
2021/11/17	47	38.33	34	38.41	37.30	13	20,685	0.06%
2021/11/16	16	36.75	5	36.61	37.25	11	19,849	0.06%
2021/11/15	16	37.27	26	37.63	37.25	-10	19,423	-0.05%
2021/11/12	16	35.58	11	35.74	35.85	5	18,705	0.03%
2021/11/11	26	37.17	16	37.51	36.25	10	18,338	0.05%
2021/11/10	14	36.80	51.3	36.81	37.10	-37.3	17,216	-0.22%
2021/11/09	43	35.02	25	34.98	34.90	18	15,946	0.11%
2021/11/08	21	34.47	12	34.53	34.70	9	15,597	0.06%
2021/11/05	10	34.07	4	33.94	34.25	6	15,295	0.04%
2021/11/04	5	34.53	9	34.39	34.40	-4	14,950	-0.03%
2021/11/03	38	33.88	5	33.53	33.30	33	14,421	0.23%
2021/11/02	25.1	34.94	38	33.97	33.10	-12.9	14,291	-0.09%
2021/11/01	27	35.70	61	35.71	36.30	-34	13,606	-0.25%
2021/10/29	105.2	33.99	100	34.07	34.60	5.2	12,750	0.04%	大買/
2021/10/28	45	32.18	24.5	32.27	32.20	20.5	11,254	0.18%
2021/10/27	85.5	30.92	91	31.23	31.95	-5.5	9,770	-0.06%
2021/10/26	37	29.83	39.1	30.14	29.05	-2.1	8,702	-0.02%
2021/10/25	2	28.45	16	28.44	28.45	-14	7,660	-0.18%
2021/10/22	0	0.00	1	27.65	27.95	-1	7,743	-0.01%
2021/10/21	13	28.58	7	28.41	28.00	6	8,139	0.07%
2021/10/19	0	0.00	4	27.50	27.35	-4	7,935	-0.05%
2021/10/18	1	27.05	0	0.00	26.95	1	7,912	0.01%
2021/10/15	0	0.00	2	26.90	26.80	-2	7,937	-0.03%
2021/10/14	3	26.47	5	26.90	26.45	-2	7,930	-0.03%
2021/10/13	6	26.78	0	0.00	26.60	6	7,905	0.08%
2021/10/12	8	27.53	30	27.70	27.25	-22	7,841	-0.28%
2021/10/08	2	28.15	0	0.00	28.05	2	7,779	0.03%
2021/10/07	1	28.50	4	28.40	28.55	-3	7,768	-0.04%
2021/10/06	6	27.78	0	0.00	27.50	6	7,741	0.08%
2021/10/04	1	28.90	28	28.91	28.80	-27	7,622	-0.35%
2021/10/01	3	28.38	1	29.14	28.50	2	7,383	0.03%
2021/09/30	22	28.50	1	28.40	28.45	21	7,122	0.29%
2021/09/29	1	28.45	15	28.48	28.25	-14	7,123	-0.20%
2021/09/27	12	28.23	5	28.16	28.10	7	7,833	0.09%
2021/09/24	46	29.29	7	29.13	28.90	39	8,042	0.48%
2021/09/23	12.1	29.36	8	28.98	29.35	4.1	7,733	0.05%
2021/09/22	4.2	28.86	6	28.93	29.40	-1.8	6,798	-0.03%
2021/09/17	0	0.00	18	28.16	27.90	-18	6,444	-0.28%
2021/09/16	0	0.00	3	27.90	27.25	-3	6,417	-0.05%
2021/09/15	1	27.35	3	27.43	27.35	-2	6,317	-0.03%
2021/09/09	1	26.45	0	0.00	26.50	1	6,291	0.02%
2021/09/08	6.3	26.45	0	0.00	26.30	6.3	6,296	0.10%
2021/09/07	1	26.80	4	27.03	26.95	-3	6,297	-0.05%
2021/09/06	0	0.00	2	27.20	26.80	-2	6,296	-0.03%
2021/09/03	0	0.00	2	27.05	27.25	-2	6,211	-0.03%
2021/09/02	5	26.72	0	0.00	26.55	5	6,134	0.08%
2021/09/01	0	0.00	5	27.25	27.25	-5	6,095	-0.08%
2021/08/30	3	27.03	5	26.94	26.80	-2	6,089	-0.03%
2021/08/27	7	26.69	5	26.99	26.60	2	6,056	0.03%
2021/08/26	3	26.63	2	26.80	26.55	1	6,004	0.02%
2021/08/25	0	0.00	9	26.51	26.70	-9	5,983	-0.15%
2021/08/24	3	25.93	0	0.00	25.90	3	5,981	0.05%
2021/08/20	0	0.00	3	25.60	25.50	-3	6,031	-0.05%
2021/08/19	14	25.56	0	0.00	25.30	14	6,012	0.23%
2021/08/18	3	25.30	27	25.76	26.40	-24	6,042	-0.40%
2021/08/17	6	26.10	3	26.05	26.00	3	6,029	0.05%
2021/08/16	5	26.26	0	0.00	26.45	5	6,022	0.08%
2021/08/13	18	27.26	1	27.05	27.00	17	5,997	0.28%
2021/08/12	17	27.90	10	28.05	27.30	7	5,980	0.12%
2021/08/11	1	27.65	6	27.73	27.90	-5	5,844	-0.09%
2021/08/10	4	27.33	0	0.00	27.25	4	5,705	0.07%
2021/08/09	11	27.94	12	28.04	27.80	-1	5,752	-0.02%
2021/08/06	18	28.66	7	28.16	28.45	11	5,749	0.19%
2021/08/05	2	27.75	1	27.90	27.50	1	5,460	0.02%
2021/08/04	0	0.00	15	27.64	28.05	-15	5,397	-0.28%
2021/08/03	2	26.90	0	0.00	26.85	2	5,384	0.04%
2021/08/02	0	0.00	3	27.03	27.10	-3	5,506	-0.05%
2021/07/30	0	0.00	1	26.85	26.95	-1	5,531	-0.02%
2021/07/29	3	27.27	8	27.27	27.05	-5	5,629	-0.09%
2021/07/28	8	27.14	2	27.58	27.50	6	5,589	0.11%
2021/07/27	21	28.27	33	28.03	28.30	-12	5,543	-0.22%
2021/07/26	0	0.00	7	26.90	26.80	-7	5,184	-0.14%
2021/07/23	1	26.45	2	26.60	26.30	-1	5,234	-0.02%
2021/07/22	1	26.10	0	0.00	26.10	1	5,367	0.02%
2021/07/21	11	26.07	0	0.00	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	0	0.00	1	27.05	26.95	-1	5,420	-0.02%
2021/07/16	2	27.20	0	0.00	26.85	2	5,517	0.04%
2021/07/15	10	26.74	3	26.65	26.75	7	5,614	0.12%
2021/07/14	8	26.70	3	26.77	26.50	5	5,657	0.09%
2021/07/13	6	27.43	3	27.60	27.15	3	5,649	0.05%
2021/07/12	17	27.51	1	27.55	27.55	16	5,613	0.29%
2021/07/09	3	26.75	10	26.85	26.85	-7	5,555	-0.13%
2021/07/07	2	27.45	2	27.60	27.35	0	5,739	0.00%
2021/07/06	2	27.98	10	28.02	27.90	-8	5,753	-0.14%
2021/07/05	29	29.16	19	29.19	28.85	10	5,841	0.17%
2021/07/02	23	28.60	30	29.03	28.90	-7	5,701	-0.12%
2021/07/01	13	26.98	16	27.20	27.50	-3	5,185	-0.06%
2021/06/30	0	0.00	1	26.00	26.00	-1	5,396	-0.02%
2021/06/29	8	25.93	0	0.00	25.85	8	5,802	0.14%
2021/06/28	7	26.23	0	26.50	26.25	7	5,815	0.12%
2021/06/25	5	27.56	9	27.61	27.70	-4	5,871	-0.07%
2021/06/24	2	27.20	0	0.00	27.15	2	5,800	0.03%
2021/06/23	0	27.10	2	27.00	27.15	-2	5,794	-0.03%
2021/06/22	0	26.80	2	27.15	26.80	-2	5,881	-0.03%
2021/06/21	2	26.55	4	26.70	26.55	-2	5,896	-0.03%
2021/06/17	1	27.10	1	27.25	27.25	0	5,971	0.00%
2021/06/16	7	27.16	0	0.00	27.15	7	6,019	0.12%
2021/06/15	0	0.00	9	26.99	27.15	-9	6,030	-0.15%
2021/06/10	0	0.00	2	26.85	26.80	-2	6,081	-0.03%
2021/06/09	1	26.70	2	26.90	26.60	-1	6,117	-0.02%
2021/06/08	0	0.00	2	26.65	26.55	-2	6,165	-0.03%
2021/06/07	4	25.85	2	26.10	26.50	2	6,237	0.03%
2021/06/04	2	26.30	0	0.00	26.30	2	6,241	0.03%
2021/06/03	0	0.00	2	27.05	26.85	-2	6,280	-0.03%
2021/06/02	2	26.93	0	0.00	26.80	2	6,332	0.03%
2021/05/31	0	0.00	2	26.55	26.40	-2	6,475	-0.03%
2021/05/28	5	26.36	37	26.43	26.35	-32	6,488	-0.49%
2021/05/27	0	0.00	25	25.56	26.10	-25	6,493	-0.39%
2021/05/26	8	25.88	0	0.00	25.70	8	6,527	0.12%
2021/05/25	3	25.82	2	26.05	25.75	1	6,504	0.02%
2021/05/24	4	25.38	4	25.78	25.75	0	6,556	0.00%
2021/05/19	2	24.65	1	25.15	25.05	1	6,914	0.01%
2021/05/18	0	0.00	7	24.24	24.80	-7	6,952	-0.10%
2021/05/17	15	22.73	5	22.85	23.00	10	6,981	0.14%
2021/05/14	16	25.01	0	0.00	24.80	16	6,950	0.23%
2021/05/13	7	24.92	5	25.10	25.05	2	7,022	0.03%
2021/05/12	18	25.59	12	25.40	25.45	6	6,988	0.09%
2021/05/11	22	26.87	1	27.55	26.55	21	6,855	0.31%
2021/05/10	3	28.20	3	28.47	28.25	0	6,814	0.00%
2021/05/07	1	28.80	4	28.98	28.95	-3	6,742	-0.04%
2021/05/06	1	28.55	33	28.70	29.05	-32	6,726	-0.48%
2021/05/05	3	27.10	1	27.50	27.20	2	6,620	0.03%
2021/05/04	19	27.50	0	0.00	27.20	19	6,710	0.28%
2021/05/03	4	28.65	0	0.00	28.50	4	6,635	0.06%
2021/04/29	17	29.54	7	29.54	29.45	10	6,620	0.15%
2021/04/28	15	29.86	23	29.98	29.90	-8	6,596	-0.12%
2021/04/27	1	29.05	1	29.15	29.10	0	6,536	0.00%
2021/04/26	13	29.10	0	0.00	29.05	13	6,546	0.20%
2021/04/23	2	29.00	3	29.05	29.05	-1	6,574	-0.02%
2021/04/22	6	29.25	11	29.50	29.05	-5	6,618	-0.08%
2021/04/21	7	30.18	9	29.99	29.95	-2	6,558	-0.03%
2021/04/20	0	0.00	1	29.55	29.65	-1	6,499	-0.02%
2021/04/19	2	29.45	3	29.50	29.45	-1	6,594	-0.02%
2021/04/16	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2021/04/15	0	0.00	4	29.10	29.05	-4	6,984	-0.06%
2021/04/14	16	29.10	9	28.66	28.95	7	7,744	0.09%
2021/04/13	9	29.92	6	29.70	29.25	3	7,860	0.04%
2021/04/12	6	30.11	5	30.10	30.15	1	7,837	0.01%
2021/04/09	3	30.30	8	30.28	30.10	-5	7,846	-0.06%
2021/04/08	9	31.01	3	30.98	30.95	6	7,669	0.08%
2021/04/07	27	31.36	5	31.14	31.30	22	7,565	0.29%
2021/04/06	11	30.99	14	30.82	31.35	-3	7,343	-0.04%
2021/04/01	5	29.85	22	29.67	29.90	-17	6,835	-0.25%
2021/03/31	1	28.95	4	29.00	28.95	-3	6,472	-0.05%
2021/03/30	7	29.16	3	29.05	29.15	4	6,609	0.06%
2021/03/29	2	28.65	3	28.65	28.65	-1	6,537	-0.02%
2021/03/25	5	28.88	17	28.94	28.70	-12	6,643	-0.18%
2021/03/24	11	28.59	0	0.00	28.60	11	6,640	0.17%
2021/03/23	7	28.82	9	29.04	28.75	-2	6,679	-0.03%
2021/03/22	4	29.05	12	29.05	29.20	-8	6,663	-0.12%
2021/03/19	0	0.00	1	28.85	28.90	-1	6,684	-0.01%
2021/03/18	5	28.66	1	28.70	28.70	4	6,677	0.06%
2021/03/17	11	28.64	0	0.00	28.65	11	6,757	0.16%
2021/03/16	9	28.42	8	28.46	28.40	1	6,885	0.01%
2021/03/15	8	28.38	8	28.38	28.35	0	6,999	0.00%
2021/03/12	6	28.60	20	28.75	28.55	-14	7,075	-0.20%
2021/03/11	8	28.63	0	0.00	28.70	8	7,383	0.11%
2021/03/09	5	28.62	1	28.55	28.60	4	7,626	0.05%
2021/03/08	1	29.40	0	0.00	28.95	1	7,746	0.01%
2021/03/05	5	29.21	3	29.27	29.30	2	7,831	0.03%
2021/03/04	0	0.00	2	28.75	28.75	-2	7,950	-0.03%
2021/03/03	3	28.55	0	0.00	28.75	3	8,118	0.04%
2021/02/26	2	29.05	0	0.00	29.30	2	9,090	0.02%
2021/02/25	1	29.50	0	0.00	29.40	1	9,524	0.01%
2021/02/24	2	30.00	4	29.35	29.30	-2	9,629	-0.02%
2021/02/23	13	29.57	1	29.70	29.70	12	9,582	0.13%
2021/02/22	3	30.02	10	30.10	30.10	-7	9,545	-0.07%
2021/02/19	4	29.31	1	29.55	29.75	3	9,340	0.03%
2021/02/18	10	29.30	1	29.20	29.15	9	9,323	0.10%
2021/02/17	0	0.00	1	28.80	28.95	-1	9,339	-0.01%
2021/02/05	1	28.80	31	28.79	28.85	-30	9,308	-0.32%
2021/02/04	2	29.05	17	29.24	29.10	-15	9,358	-0.16%
2021/02/03	2	28.58	2	28.75	28.50	0	9,326	0.00%
2021/02/02	0	0.00	1	28.20	28.20	-1	9,438	-0.01%
2021/02/01	10	27.66	1	27.55	27.90	9	9,682	0.09%
2021/01/29	8	28.20	10	28.20	28.20	-2	9,673	-0.02%
2021/01/28	1	28.80	0	0.00	28.80	1	9,829	0.01%
2021/01/26	11	28.95	11	29.35	28.85	0	9,887	0.00%
2021/01/22	1	28.15	3	28.60	28.60	-2	9,901	-0.02%
2021/01/21	8	28.03	1	28.65	27.95	7	9,941	0.07%
2021/01/20	5	28.32	0	0.00	28.20	5	10,007	0.05%
2021/01/18	0	0.00	3	28.40	29.15	-3	10,064	-0.03%
2021/01/15	1	28.90	1	28.70	28.80	0	10,122	0.00%
2021/01/14	3	29.35	0	0.00	29.55	3	10,154	0.03%
2021/01/13	4	29.09	0	0.00	29.05	4	10,198	0.04%
2021/01/12	9	29.16	8	29.06	29.00	1	10,221	0.01%
2021/01/11	12	29.63	7	29.79	29.65	5	10,156	0.05%
2021/01/08	45	30.03	9	30.63	30.20	36	10,271	0.35%
2021/01/07	36	30.76	90	30.72	31.25	-54	10,264	-0.53%
2021/01/06	25	29.47	40	29.69	29.45	-15	10,401	-0.14%
2021/01/05	4	29.60	1	29.55	29.50	3	10,848	0.03%
2021/01/04	44	29.38	3	29.32	29.30	41	10,806	0.38%
2020/12/31	2	29.05	4	29.08	28.95	-2	10,719	-0.02%
2020/12/30	0	0.00	1	29.10	29.00	-1	10,720	-0.01%
2020/12/29	3	28.93	0	0.00	28.85	3	10,861	0.03%
2020/12/28	4	28.79	7	28.84	29.05	-3	10,807	-0.03%
2020/12/25	2	28.75	7	28.96	28.85	-5	10,741	-0.05%
2020/12/24	0	0.00	4	28.65	29.05	-4	10,699	-0.04%
2020/12/23	1	28.05	41	28.46	28.45	-40	10,545	-0.38%
2020/12/22	31	28.07	24	28.40	27.80	7	10,587	0.07%
2020/12/21	0	0.00	28	27.96	28.20	-28	10,567	-0.26%
2020/12/18	3	28.20	0	0.00	28.00	3	10,552	0.03%
2020/12/17	45	28.39	22	28.75	28.30	23	10,550	0.22%
2020/12/16	0	0.00	32	28.45	28.50	-32	10,647	-0.30%
2020/12/15	1	28.10	28	28.14	28.05	-27	10,752	-0.25%
2020/12/14	0	0.00	40	28.83	28.75	-40	10,775	-0.37%
2020/12/11	4	28.38	0	0.00	28.55	4	10,797	0.04%
2020/12/10	13	28.98	233	28.63	28.95	-220	10,799	-2.04%	大賣/鉅額交易
2020/12/09	25	29.49	3	29.45	29.45	22	10,678	0.21%
2020/12/08	12	29.86	0	0.00	29.65	12	10,686	0.11%
2020/12/07	51	30.46	57.1	30.93	30.10	-6.1	10,646	-0.06%
2020/12/04	6	29.62	5	29.84	29.55	1	10,389	0.01%
2020/12/03	67.1	29.55	76	29.92	29.65	-8.9	10,475	-0.08%
2020/12/02	10	29.40	18	29.67	29.35	-8	10,456	-0.08%
2020/12/01	15	29.32	24	29.43	29.25	-9	10,437	-0.09%
2020/11/30	24	29.44	14	29.61	29.55	10	10,438	0.10%
2020/11/27	12	28.96	17	29.06	28.90	-5	10,370	-0.05%
2020/11/26	26	28.75	12	29.17	28.60	14	10,410	0.13%
2020/11/25	27	28.87	24.1	29.09	28.70	2.9	10,293	0.03%
2020/11/24	33.1	27.76	21	27.72	28.00	12.1	9,916	0.12%
2020/11/23	4	26.85	7	26.90	27.05	-3	10,531	-0.03%
2020/11/19	0	0.00	2	26.35	26.35	-2	11,881	-0.02%
2020/11/18	2	26.38	1	26.65	26.40	1	12,277	0.01%
2020/11/17	3	26.37	1	26.30	26.30	2	12,330	0.02%
2020/11/16	7	26.64	0	0.00	26.50	7	12,539	0.06%
2020/11/12	4	26.69	0	0.00	26.70	4	12,992	0.03%
2020/11/11	11	27.10	0	0.00	27.00	11	13,063	0.08%
2020/11/10	7	26.67	12	26.84	26.60	-5	13,212	-0.04%
2020/11/09	55	27.46	63	27.48	27.25	-8	13,237	-0.06%
2020/11/06	22	26.90	0	0.00	26.95	22	13,109	0.17%
2020/11/05	0	0.00	28	27.23	27.05	-28	13,502	-0.21%
2020/11/04	11	26.83	5	26.81	26.70	6	14,041	0.04%
2020/11/03	3	26.75	1	26.65	26.65	2	14,123	0.01%
2020/11/02	1	25.85	3	26.27	26.25	-2	14,129	-0.01%
2020/10/30	0	0.00	1	26.30	26.10	-1	14,159	-0.01%
2020/10/28	2	26.93	0	0.00	26.80	2	14,356	0.01%
2020/10/27	13	26.74	10	26.65	26.65	3	14,261	0.02%
2020/10/26	12	27.00	11	27.33	27.00	1	14,253	0.01%
2020/10/23	14	26.95	13	27.17	26.80	1	14,219	0.01%
2020/10/22	9	27.13	10	26.73	26.65	-1	14,153	-0.01%
2020/10/21	15	26.82	6	26.66	26.60	9	14,090	0.06%
2020/10/20	4	26.66	4	26.55	26.55	0	14,113	0.00%
2020/10/19	13	26.52	12	26.47	26.40	1	14,127	0.01%
2020/10/16	30	27.04	29	26.46	26.30	1	14,211	0.01%
2020/10/15	33	27.16	42	27.13	26.70	-9	14,127	-0.06%
2020/10/14	22	27.48	44	27.57	27.35	-22	13,843	-0.16%
2020/10/13	75	26.02	42	26.13	26.85	33	13,162	0.25%
2020/10/12	5	25.41	0	0.00	25.40	5	12,871	0.04%
2020/10/08	1	25.10	1	25.20	25.15	0	13,148	0.00%
2020/10/06	0	0.00	7	24.81	25.20	-7	13,424	-0.05%
2020/10/05	3	23.95	5	24.15	24.00	-2	13,370	-0.01%
2020/09/30	0	0.00	23	23.91	23.95	-23	13,412	-0.17%
2020/09/29	15	24.10	1	24.15	23.85	14	13,506	0.10%
2020/09/28	1	23.75	2	23.90	24.00	-1	13,556	-0.01%
2020/09/25	12	23.46	17	23.58	23.30	-5	13,669	-0.04%
2020/09/24	3	24.22	22	24.11	24.05	-19	13,606	-0.14%
2020/09/23	4	24.79	0	0.00	24.65	4	13,637	0.03%
2020/09/22	6	25.00	8	25.17	24.90	-2	13,792	-0.01%
2020/09/21	41	25.75	6	25.98	25.55	35	13,707	0.26%
2020/09/18	6	25.80	1	25.80	25.85	5	13,614	0.04%
2020/09/17	2	25.55	1	25.50	25.40	1	13,518	0.01%
2020/09/16	40	25.26	4	25.10	25.15	36	13,427	0.27%
2020/09/15	10	25.30	11	25.15	25.35	-1	13,387	-0.01%
2020/09/14	10	24.76	11	24.60	24.70	-1	13,326	-0.01%
2020/09/11	3	24.35	3	24.35	24.30	0	13,291	0.00%
2020/09/10	4	25.18	6	25.20	25.05	-2	13,146	-0.02%
2020/09/09	3	25.12	2	25.35	25.30	1	13,065	0.01%
2020/09/08	2	26.05	0	0.00	25.65	2	12,970	0.02%
2020/09/07	33	25.73	16	25.87	25.60	17	12,800	0.13%
2020/09/04	1	24.90	2	24.85	25.40	-1	12,613	-0.01%
2020/09/03	5	25.39	2	25.75	25.30	3	12,470	0.02%
2020/09/02	29	25.88	31	25.73	25.50	-2	12,328	-0.02%
2020/09/01	7	25.44	10	25.41	25.25	-3	12,153	-0.02%
2020/08/31	7	26.06	5	26.09	25.85	2	11,924	0.02%
2020/08/28	5	26.07	2	26.40	26.20	3	11,663	0.03%
2020/08/27	21	26.50	30	26.58	26.30	-9	11,390	-0.08%
2020/08/26	30	25.86	37	25.87	25.65	-7	10,297	-0.07%
2020/08/25	34	25.26	35	25.30	26.40	-1	9,697	-0.01%
2020/08/24	2	24.55	2	24.55	24.95	0	8,780	0.00%
2020/08/21	2	23.88	0	0.00	24.00	2	8,376	0.02%
2020/08/20	6	23.75	28	23.26	23.40	-22	8,269	-0.27%
2020/08/19	35	25.34	11	25.70	25.45	24	7,991	0.30%
2020/08/17	26	24.94	1	24.70	24.70	25	7,421	0.34%
2020/08/14	8	24.66	1	24.85	24.85	7	7,251	0.10%
2020/08/13	12	24.33	4	24.20	24.00	8	7,003	0.11%
2020/08/12	1	24.50	0	0.00	24.55	1	6,865	0.01%
2020/08/11	5	25.10	8	24.82	24.80	-3	6,718	-0.04%
2020/08/10	12	24.57	23	24.57	25.30	-11	6,250	-0.18%
2020/08/07	21	23.56	2	23.53	23.50	19	5,512	0.34%
2020/08/06	2	23.50	0	0.00	23.10	2	5,373	0.04%
2020/08/05	3	23.18	0	0.00	23.30	3	5,299	0.06%
2020/08/04	6	23.54	3	23.60	23.30	3	5,214	0.06%
2020/08/03	1	23.25	5	22.99	23.20	-4	5,131	-0.08%
2020/07/30	2	22.45	1	22.50	22.70	1	4,934	0.02%
2020/07/28	60	22.00	145	21.95	21.60	-85	4,798	-1.77%	大賣/
2020/07/27	1	22.60	0	0.00	21.90	1	4,777	0.02%
2020/07/24	0	0.00	1	22.90	22.35	-1	4,727	-0.02%
2020/07/23	0	0.00	2	23.30	22.95	-2	4,609	-0.04%
2020/07/22	4	22.64	24	23.10	23.25	-20	4,529	-0.44%
2020/07/21	20	22.30	0	0.00	22.40	20	4,421	0.45%
2020/07/20	0	0.00	2	23.23	22.65	-2	4,303	-0.05%
2020/07/17	6	22.95	3	22.72	23.15	3	4,216	0.07%
2020/07/16	1	23.25	87	23.71	23.60	-86	3,989	-2.16%
2020/07/15	1	22.60	1	22.85	22.70	0	3,602	0.00%
2020/07/14	3	21.65	18	21.73	22.30	-15	3,287	-0.46%
2020/07/10	0	0.00	2	21.15	21.10	-2	2,971	-0.07%
2020/07/08	1	20.70	0	0.00	20.70	1	2,907	0.03%
2020/07/07	2	20.50	0	0.00	20.65	2	2,813	0.07%
2020/07/02	1	20.30	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	122	20.59	21.00	-122	2,564	-4.76%	大賣/鉅額交易
2020/06/23	0	0.00	1	20.80	20.80	-1	2,372	-0.04%
2020/06/19	0	0.00	1	20.85	20.70	-1	2,391	-0.04%
2020/06/16	0	0.00	8	20.56	20.55	-8	2,414	-0.33%
2020/06/15	8	20.35	0	0.00	20.30	8	2,501	0.32%
2020/06/11	2	20.65	15	20.90	20.50	-13	2,549	-0.51%
2020/06/10	69	20.80	0	0.00	20.90	69	2,554	2.70%
2020/06/09	0	0.00	1	20.95	20.90	-1	2,625	-0.04%
2020/06/04	25	20.95	0	0.00	20.95	25	2,737	0.91%
2020/05/20	0	0.00	5	20.55	20.50	-5	2,976	-0.17%
2020/05/19	1	20.45	0	0.00	20.55	1	3,059	0.03%
2020/05/18	0	0.00	1	19.80	19.70	-1	3,072	-0.03%
2020/05/11	1	20.45	0	0.00	20.40	1	3,273	0.03%
2020/05/08	6	20.77	1	20.55	20.40	5	3,271	0.15%
2020/05/07	1	20.90	0	0.00	21.20	1	3,191	0.03%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/05/04	0	0.00	10	20.50	20.50	-10	3,346	-0.30%
2020/04/29	23	20.63	0	0.00	20.50	23	3,390	0.68%
2020/04/24	158	20.11	0	0.00	20.10	158	3,622	4.36%	大買/鉅額交易
2020/04/22	0	0.00	2	19.10	19.30	-2	3,682	-0.05%
2020/04/21	0	19.25	2	19.40	19.20	-2	3,741	-0.05%
2020/04/20	2	19.90	51	19.81	19.80	-49	3,824	-1.28%
2020/04/17	2	20.05	1	19.90	19.90	1	3,946	0.03%
2020/04/15	1	20.05	10	20.20	20.10	-9	3,922	-0.23%
2020/04/14	2	19.80	2	19.85	20.00	0	3,916	0.00%
2020/04/13	15	19.57	16	19.77	19.80	-1	3,913	-0.03%
2020/04/09	1	19.15	0	0.00	19.10	1	3,886	0.03%
2020/04/08	2	19.25	0	0.00	19.25	2	3,879	0.05%
2020/04/01	0	18.35	1	17.80	18.10	-1	3,974	-0.03%
2020/03/31	0	0.00	18	17.97	17.95	-18	3,977	-0.45%
2020/03/30	2	18.05	0	0.00	18.05	2	4,001	0.05%
2020/03/27	52	18.78	4	18.15	18.20	48	4,021	1.19%
2020/03/26	1	17.70	0	0.00	17.70	1	3,905	0.03%
2020/03/25	13	17.85	0	0.00	17.70	13	3,884	0.33%
2020/03/24	10	16.75	10	16.95	16.90	0	3,869	0.00%
2020/03/23	0	0.00	1	16.15	16.10	-1	3,876	-0.03%
2020/03/20	0	0.00	1	16.80	16.85	-1	3,879	-0.03%
2020/03/19	5	15.32	0	0.00	15.35	5	3,869	0.13%
2020/03/13	5	18.46	0	0.00	18.80	5	3,864	0.13%
2020/03/12	2	20.15	1	20.90	19.90	1	3,867	0.03%
2020/03/11	2	21.88	4	21.45	21.30	-2	3,829	-0.05%
2020/03/10	0	0.00	2	21.55	21.85	-2	3,833	-0.05%
2020/03/09	9	22.19	7	22.23	22.05	2	3,775	0.05%
2020/03/06	222	23.30	2	23.10	22.95	220	3,723	5.91%	大買/鉅額交易
2020/03/05	5	23.30	1	23.45	23.30	4	3,712	0.11%
2020/03/04	5	23.10	2	23.10	23.10	3	3,770	0.08%
2020/02/27	10	23.71	8	23.52	23.35	2	4,062	0.05%
2020/02/26	60	23.87	2	23.95	23.95	58	4,114	1.41%
2020/02/25	1	23.75	0	0.00	24.05	1	4,137	0.02%
2020/02/24	2	24.00	26	24.00	24.05	-24	4,155	-0.58%
2020/02/21	2	24.38	1	24.45	24.35	1	4,146	0.02%
2020/02/20	8	24.54	2	24.40	24.50	6	4,153	0.14%
2020/02/19	4	24.29	9	24.35	24.35	-5	4,138	-0.12%
2020/02/18	2	24.03	1	24.10	24.10	1	4,320	0.02%
2020/02/17	0	0.00	12	23.98	24.05	-12	4,607	-0.26%
2020/02/14	0	0.00	3	23.57	23.55	-3	4,521	-0.07%
2020/02/13	12	23.53	5	23.56	23.35	7	4,508	0.16%
2020/02/12	0	0.00	2	23.30	23.25	-2	4,518	-0.04%
2020/02/11	0	0.00	7	23.04	23.10	-7	4,486	-0.16%
2020/02/10	2	22.50	0	0.00	22.65	2	4,491	0.04%
2020/02/07	9	22.94	3	23.05	22.95	6	4,514	0.13%
2020/02/06	15	23.16	2	23.25	23.35	13	4,491	0.29%
2020/02/05	3	22.60	0	0.00	22.50	3	4,420	0.07%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/02/03	1	22.50	0	0.00	22.50	1	4,378	0.02%
2020/01/31	26	23.22	4	22.90	23.30	22	4,319	0.51%
2020/01/30	11	23.41	3	23.42	22.85	8	4,275	0.19%
2020/01/20	10	25.30	12	25.39	25.35	-2	4,161	-0.05%
2020/01/17	2	25.13	1	25.20	25.10	1	4,193	0.02%
2020/01/16	3	25.32	4	25.20	25.25	-1	4,164	-0.02%
2020/01/15	1	25.10	8	25.13	25.15	-7	4,079	-0.17%
2020/01/14	3	25.25	5	25.17	25.00	-2	4,057	-0.05%
2020/01/13	4	24.44	7	24.77	24.85	-3	3,956	-0.08%
2020/01/09	0	0.00	102	23.90	23.95	-102	3,825	-2.67%	大賣/鉅額交易
2020/01/08	1	23.75	49	23.65	23.60	-48	3,819	-1.26%
2020/01/07	4	23.60	10	24.00	23.80	-6	3,796	-0.16%
2020/01/06	2	24.03	6	23.98	23.95	-4	3,775	-0.11%
2020/01/02	5	24.45	0	0.00	24.40	5	3,817	0.13%
2019/12/31	0	0.00	11	24.28	24.15	-11	3,841	-0.29%
2019/12/30	7	24.56	4	24.58	24.50	3	3,801	0.08%
2019/12/27	1	24.15	0	0.00	24.20	1	3,679	0.03%
2019/12/26	2	24.08	7	24.14	24.05	-5	3,664	-0.14%
2019/12/25	3	24.08	9	24.08	24.05	-6	3,655	-0.16%
2019/12/24	2	23.95	5	24.01	23.95	-3	3,652	-0.08%
2019/12/19	4	23.70	0	0.00	23.85	4	3,637	0.11%
2019/12/18	0	0.00	1	23.80	23.75	-1	3,654	-0.03%
2019/12/13	2	23.68	7	23.64	23.60	-5	3,609	-0.14%
2019/12/11	3	24.15	3	24.15	24.20	0	3,511	0.00%
2019/12/10	5	24.01	3	24.03	24.05	2	3,476	0.06%
2019/12/09	2	23.90	1	24.05	23.90	1	3,438	0.03%
2019/12/06	1	23.50	0	0.00	23.70	1	3,371	0.03%
2019/12/05	3	23.83	0	0.00	23.60	3	3,373	0.09%
2019/12/04	1	23.50	5	23.55	23.55	-4	3,393	-0.12%
2019/12/02	1	23.50	0	0.00	23.50	1	3,554	0.03%
2019/11/29	0	0.00	1	23.65	23.60	-1	3,547	-0.03%
2019/11/28	5	23.97	0	0.00	23.90	5	3,500	0.14%
2019/11/27	7	24.41	4	24.55	24.35	3	3,552	0.08%
2019/11/26	7	23.98	5	23.94	24.00	2	3,402	0.06%
2019/11/25	7	23.68	8	23.79	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	8	23.36	23.40	-8	3,240	-0.25%
2019/11/21	4	23.00	0.2	23.30	23.25	3.8	3,227	0.12%
2019/11/19	0	0.00	3	23.20	23.35	-3	3,395	-0.09%
2019/11/15	13	23.23	7	23.46	23.25	6	3,352	0.18%
2019/11/14	31.2	22.77	30	23.02	22.95	1.2	3,139	0.04%
2019/11/13	2	21.80	4	21.80	21.85	-2	2,844	-0.07%
2019/11/12	0	0.00	2	21.80	21.85	-2	2,892	-0.07%
2019/11/11	0	0.00	5	21.82	21.60	-5	2,949	-0.17%
2019/11/08	0	0.00	1	22.55	22.60	-1	2,965	-0.03%
2019/11/06	2	22.60	1	22.85	22.55	1	3,240	0.03%
2019/11/05	0	0.00	2	22.60	22.55	-2	3,224	-0.06%
2019/11/04	0	0.00	1	22.65	22.65	-1	3,244	-0.03%
2019/11/01	4	22.25	0	0.00	22.40	4	3,224	0.12%
2019/10/30	0	0.00	3	22.35	22.40	-3	3,290	-0.09%
2019/10/29	0	0.00	4	22.26	22.25	-4	3,367	-0.12%
2019/10/28	0	0.00	7	22.65	22.65	-7	3,593	-0.19%
2019/10/25	3	22.58	5	22.65	22.50	-2	3,564	-0.06%
2019/10/23	0	0.00	2	22.25	22.20	-2	3,511	-0.06%
2019/10/21	0	0.00	4	22.25	22.30	-4	3,481	-0.11%
2019/10/14	6	22.09	1	22.35	22.05	5	3,471	0.14%
2019/10/09	1	22.05	0	0.00	22.00	1	3,465	0.03%
2019/10/08	4	22.23	2	22.10	22.00	2	3,443	0.06%
2019/10/07	0	0.00	2	21.73	22.30	-2	3,385	-0.06%
2019/10/03	0	0.00	7	21.45	21.50	-7	3,442	-0.20%
2019/10/02	0	0.00	1	21.50	21.50	-1	3,470	-0.03%
2019/10/01	2	21.50	4	21.50	21.50	-2	3,465	-0.06%
2019/09/27	3	21.43	1	21.75	21.30	2	3,464	0.06%
2019/09/25	0	0.00	1	22.30	22.05	-1	3,440	-0.03%
2019/09/24	3	22.23	10	22.37	22.20	-7	3,441	-0.20%
2019/09/23	18	22.51	14	22.50	22.50	4	3,460	0.12%
2019/09/20	0	0.00	2	22.35	22.35	-2	3,437	-0.06%
2019/09/19	2	22.30	6	22.28	22.30	-4	3,406	-0.12%
2019/09/17	4	21.95	0	0.00	21.90	4	3,404	0.12%
2019/09/16	3	21.97	1	22.00	21.95	2	3,446	0.06%
2019/09/10	6	22.20	3	22.20	22.10	3	3,584	0.08%
2019/09/09	3	22.40	4	22.40	22.35	-1	3,556	-0.03%
2019/09/06	8	22.74	0.1	22.65	22.65	7.9	3,516	0.22%
2019/09/05	2	23.00	1	22.90	22.95	1	3,455	0.03%
2019/09/04	2	22.25	0	0.00	22.65	2	3,324	0.06%
2019/09/03	1	22.30	0	0.00	22.35	1	3,285	0.03%
2019/09/02	0	0.00	1	22.45	22.45	-1	3,267	-0.03%
2019/08/30	16	22.16	1	22.40	22.15	15	3,245	0.46%
2019/08/28	2	21.85	0	0.00	21.85	2	3,094	0.06%
2019/08/27	3	22.03	1	22.25	21.95	2	3,082	0.06%
2019/08/26	2	21.60	0	0.00	21.55	2	3,101	0.06%
2019/08/23	12	22.28	0	0.00	22.05	12	3,080	0.39%
2019/08/22	4	23.30	0.5	23.50	23.40	3.5	2,951	0.12%
2019/08/21	1	23.10	1	23.10	23.10	0	2,853	0.00%
2019/08/20	3	23.10	0	0.00	23.05	3	2,801	0.11%
2019/08/16	1	22.85	1	23.10	22.85	0	2,745	0.00%
2019/08/15	4	22.79	6	22.73	22.80	-2	2,707	-0.07%
2019/08/14	9	23.40	3	23.48	23.10	6	2,666	0.23%
2019/08/13	35	23.36	4	23.40	23.30	31	2,616	1.18%
2019/08/12	116	23.64	5	23.48	23.55	111	2,551	4.35%	大買/鉅額交易
2019/08/08	12	22.71	0	0.00	22.75	12	2,376	0.50%
2019/08/07	0	0.00	2	22.30	22.25	-2	2,279	-0.09%
2019/08/05	4	22.10	4	21.90	21.85	0	2,270	0.00%
2019/08/01	0	0.00	3	22.45	22.50	-3	2,292	-0.13%
2019/07/31	0	0.00	1	22.15	22.70	-1	2,251	-0.04%
2019/07/30	10	22.49	26	22.87	22.50	-16	2,184	-0.73%
2019/07/29	1	21.75	10	21.84	21.75	-9	2,002	-0.45%
2019/07/26	1	21.70	0	0.00	21.75	1	2,077	0.05%
2019/07/24	1	21.50	0	0.00	21.40	1	2,112	0.05%
2019/07/22	0	0.00	1	21.45	21.35	-1	2,143	-0.05%
2019/07/18	1	21.30	1	21.05	21.05	0	2,247	0.00%
2019/07/17	0	0.00	20	21.40	21.35	-20	2,297	-0.87%
2019/07/15	1	21.40	1	21.40	21.45	0	2,511	0.00%
2019/07/12	0	0.00	1	21.30	21.45	-1	2,581	-0.04%
2019/07/11	2	21.18	4	21.30	21.15	-2	2,618	-0.08%
2019/07/10	2	21.05	1	21.00	21.10	1	2,754	0.04%
2019/07/09	2	21.20	2	21.30	21.15	0	2,893	0.00%
2019/07/05	3	20.60	1	20.70	20.60	2	2,852	0.07%
2019/07/02	5	20.50	0	0.00	20.50	5	3,347	0.15%
2019/07/01	0	0.00	2	20.70	20.55	-2	3,357	-0.06%
2019/06/28	1	20.20	2	20.50	20.40	-1	3,382	-0.03%
2019/06/27	0	0.00	1	20.40	20.60	-1	3,407	-0.03%
2019/06/26	1	20.20	1	20.40	20.20	0	3,426	0.00%
2019/06/25	1	20.25	0	0.00	20.25	1	3,465	0.03%
2019/06/21	12	20.65	0	0.00	20.45	12	3,496	0.34%
2019/06/20	37	21.24	31	21.37	21.10	6	3,487	0.17%
2019/06/19	0	0.00	2	19.75	19.75	-2	3,382	-0.06%
2019/06/18	1	19.50	0	0.00	19.50	1	3,596	0.03%
2019/06/14	0	0.00	1	19.70	19.60	-1	3,730	-0.03%
2019/06/03	0	0.00	5	19.45	19.40	-5	4,471	-0.11%
2019/05/31	1	19.65	10	19.80	19.70	-9	4,548	-0.20%
2019/05/29	15	18.59	3	18.93	18.95	12	5,010	0.24%
2019/05/23	3	19.00	1	19.15	18.95	2	5,190	0.04%
2019/05/21	1	19.50	1	19.50	19.45	0	5,266	0.00%
2019/05/20	3	19.03	0	0.00	19.40	3	5,301	0.06%
2019/05/17	0	0.00	1	19.30	19.30	-1	5,307	-0.02%
2019/05/16	0	0.00	30	20.05	19.85	-30	5,331	-0.56%
2019/05/14	0	0.00	25	20.00	20.20	-25	5,430	-0.46%
2019/05/13	0	0.00	10	20.75	20.75	-10	5,468	-0.18%
2019/05/10	0	0.00	15	21.00	20.60	-15	5,498	-0.27%
2019/05/09	17	21.00	0	0.00	20.85	17	5,609	0.30%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/06	9	22.22	3	22.30	22.00	6	5,720	0.10%
2019/05/03	10	22.80	0	0.00	22.80	10	5,639	0.18%
2019/05/02	0	0.00	1	22.95	22.90	-1	5,555	-0.02%
2019/04/30	40	22.38	1	22.50	22.50	39	5,507	0.71%
2019/04/29	2	22.28	1	22.50	22.20	1	5,488	0.02%
2019/04/26	1	22.25	7	22.59	22.25	-6	5,475	-0.11%
2019/04/25	1	22.75	1	23.10	22.75	0	5,471	0.00%
2019/04/24	0	22.50	0	0.00	22.60	0	5,519	0.00%
2019/04/23	1	22.90	0	0.00	22.60	1	5,495	0.02%
2019/04/22	9	22.95	7	23.08	22.90	2	5,439	0.04%
2019/04/19	1	22.50	7	22.41	22.45	-6	5,308	-0.11%
2019/04/18	0	0.00	2	22.25	22.00	-2	5,233	-0.04%
2019/04/17	4	22.60	5	22.54	22.60	-1	5,158	-0.02%
2019/04/16	6	22.48	4	22.45	22.45	2	5,118	0.04%
2019/04/15	1	22.50	9	22.45	22.50	-8	4,977	-0.16%
2019/04/12	1	21.75	0	0.00	21.80	1	4,825	0.02%
2019/04/11	13.1	21.92	21	21.77	21.65	-7.9	4,799	-0.16%
2019/04/10	3	22.30	11	22.32	22.10	-8	4,723	-0.17%
2019/04/09	3	21.60	22	21.75	21.80	-19	4,415	-0.43%
2019/04/03	0	0.00	10	20.90	21.00	-10	4,212	-0.24%
2019/04/02	10	20.70	10	20.95	20.70	0	4,189	0.00%
2019/04/01	22	20.70	10	21.05	20.55	12	4,156	0.29%
2019/03/29	20	20.85	0	0.00	20.85	20	4,083	0.49%
2019/03/28	5	20.90	10	21.05	20.90	-5	4,051	-0.12%
2019/03/27	2	20.85	0	0.00	20.75	2	4,027	0.05%
2019/03/26	2	20.80	0	0.00	20.80	2	4,012	0.05%
2019/03/25	7	20.85	0	0.00	20.85	7	4,020	0.17%
2019/03/21	22	21.87	13	21.92	21.70	9	3,969	0.23%
2019/03/20	0	0.00	14	21.22	21.50	-14	4,124	-0.34%
2019/03/19	11	21.30	0	0.00	21.20	11	4,092	0.27%
2019/03/18	21	21.08	0	0.00	21.15	21	4,062	0.52%
2019/03/15	2	21.15	0	0.00	21.15	2	4,051	0.05%
2019/03/14	0	0.00	5	21.25	21.25	-5	4,055	-0.12%
2019/03/13	5	21.35	11	21.48	21.15	-6	4,052	-0.15%
2019/03/12	7	21.39	7	21.38	21.30	0	4,033	0.00%
2019/03/11	20	21.14	23	21.55	21.15	-3	4,010	-0.07%
2019/03/08	16	22.43	2	22.55	22.60	14	3,818	0.37%
2019/03/07	12	22.14	0	0.00	22.05	12	3,709	0.32%
2019/03/06	1	21.90	1	22.40	22.30	0	3,621	0.00%
2019/03/05	7	22.18	4	22.39	22.10	3	3,530	0.08%
2019/03/04	5	22.52	8.5	22.89	23.00	-3.5	3,385	-0.10%
2019/02/27	1	21.55	15	21.66	21.50	-14	2,983	-0.47%
2019/02/26	0	0.00	2	21.08	21.00	-2	2,851	-0.07%
2019/02/25	1	21.05	1	21.05	21.00	0	2,837	0.00%
2019/02/20	1	20.85	2	20.88	20.90	-1	2,815	-0.04%
2019/02/19	0	0.00	2	21.05	20.95	-2	2,785	-0.07%
2019/02/18	2	20.80	3	20.90	20.75	-1	2,743	-0.04%
2019/02/15	10	20.90	0	0.00	20.90	10	2,723	0.37%
2019/02/14	0	0.00	3	20.80	20.80	-3	2,685	-0.11%
2019/02/13	14	20.94	2	21.10	20.75	12	2,648	0.45%
2019/02/12	3	20.63	2	20.55	20.65	1	2,545	0.04%
2019/02/11	2	20.23	3	20.18	20.25	-1	2,463	-0.04%
2019/01/30	3	20.35	9	20.17	20.10	-6	2,412	-0.25%
2019/01/29	8	19.86	1	20.00	20.00	7	2,272	0.31%
2019/01/28	0	0.00	2	19.45	19.75	-2	2,101	-0.10%
2019/01/24	4	19.05	4	19.05	18.95	0	2,178	0.00%
2019/01/18	0	0.00	1	19.40	19.40	-1	2,150	-0.05%
2019/01/17	5	19.65	0	0.00	19.40	5	2,157	0.23%
2019/01/16	7	19.90	2	19.98	19.95	5	2,122	0.24%
2019/01/15	0	0.00	3	19.20	19.55	-3	1,974	-0.15%
2019/01/14	0	0.00	1	19.25	19.10	-1	1,964	-0.05%
2019/01/11	0	0.00	2	19.55	19.45	-2	1,970	-0.10%
2019/01/10	1	19.20	2	19.25	19.30	-1	1,946	-0.05%
2019/01/07	4	19.20	4	19.19	19.20	0	1,935	0.00%
2019/01/04	11	18.65	12	18.50	18.60	-1	1,924	-0.05%
2019/01/03	1	19.05	1	19.25	18.90	0	1,972	0.00%
2018/12/26	1	19.00	10	19.00	18.85	-9	2,003	-0.45%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/21	0	0.00	1	19.05	19.20	-1	2,030	-0.05%
2018/12/20	3	19.05	8	19.05	19.00	-5	2,036	-0.25%
2018/12/19	1	19.35	1	19.80	19.30	0	2,027	0.00%
2018/12/18	2	19.53	0	0.00	19.50	2	2,063	0.10%
2018/12/17	0	0.00	0.1	20.30	20.10	-0.1	2,122	0.00%
2018/12/14	5	20.29	2	20.35	20.40	3	2,118	0.14%
2018/12/13	19	20.91	0	0.00	20.70	19	2,079	0.91%
2018/12/12	0	0.00	5	20.00	20.15	-5	1,712	-0.29%
2018/12/10	5	19.05	1	19.60	19.05	4	1,762	0.23%
2018/12/07	0.1	19.45	0	0.00	19.45	0.1	1,750	0.01%
2018/12/06	2	18.80	2	19.15	18.80	0	1,718	0.00%
2018/12/05	1	19.45	0	0.00	19.40	1	1,700	0.06%
2018/12/04	3	19.68	0	0.00	19.60	3	1,677	0.18%
2018/12/03	0	0.00	5	19.35	19.50	-5	1,569	-0.32%
2018/11/30	0	0.00	6	18.68	18.80	-6	1,511	-0.40%
2018/11/29	0	0.00	27	18.58	18.40	-27	1,507	-1.79%
2018/11/28	0	0.00	3	18.55	18.55	-3	1,505	-0.20%
2018/11/26	0	0.00	1	18.25	18.20	-1	1,523	-0.07%
2018/11/21	5	18.64	7	18.78	18.65	-2	1,603	-0.12%
2018/11/16	0	0.00	1	18.15	18.10	-1	1,569	-0.06%
2018/11/13	4	17.89	0	0.00	17.85	4	1,596	0.25%
2018/11/12	1	18.20	0	0.00	18.25	1	1,598	0.06%
2018/11/08	0	0.00	3	18.55	18.60	-3	1,608	-0.19%
2018/11/02	0	0.00	3	18.80	18.70	-3	1,744	-0.17%
2018/10/29	0	0.00	1	17.20	17.40	-1	1,667	-0.06%
2018/10/26	0	0.00	1	17.25	17.20	-1	1,671	-0.06%
2018/10/25	3	17.45	0	0.00	17.30	3	1,673	0.18%
2018/10/23	0	0.00	1	18.10	18.15	-1	1,656	-0.06%
2018/10/19	3	18.05	0	0.00	18.45	3	1,681	0.18%
2018/10/17	8	18.47	0	0.00	18.35	8	1,690	0.47%
2018/10/16	9	18.52	3	18.72	18.35	6	1,688	0.36%
2018/10/15	0	0.00	1	18.55	18.60	-1	1,676	-0.06%
2018/10/11	3	17.80	11	18.01	17.95	-8	1,648	-0.49%
2018/10/09	0	0.00	1	19.70	19.65	-1	1,587	-0.06%
2018/10/08	0	0.00	5	19.80	19.70	-5	1,580	-0.32%
2018/10/05	3	19.50	2	19.85	19.70	1	1,578	0.06%
2018/10/04	10	20.20	5	20.15	20.20	5	1,542	0.32%
2018/10/01	2	20.40	3	20.65	20.65	-1	1,525	-0.07%
2018/09/28	0	0.00	1	20.55	20.40	-1	1,531	-0.07%
2018/09/25	5	20.90	0	0.00	20.80	5	1,503	0.33%
2018/09/21	1	20.80	8	20.78	20.70	-7	1,480	-0.47%
2018/09/20	13	20.19	6	20.25	19.95	7	1,382	0.51%
2018/09/18	5	20.40	0	0.00	20.35	5	1,360	0.37%
2018/09/17	1	20.50	0	0.00	20.55	1	1,352	0.07%
2018/09/14	0	0.00	9	20.29	20.40	-9	1,297	-0.69%
2018/09/10	3	19.60	0	0.00	19.55	3	1,254	0.24%
2018/09/06	3	19.85	0	0.00	19.95	3	1,223	0.25%
2018/09/04	3	19.95	0	0.00	19.95	3	1,285	0.23%
2018/09/03	3	20.05	0	0.00	20.00	3	1,288	0.23%
2018/08/31	0	0.00	10	20.25	20.25	-10	1,281	-0.78%
2018/08/30	0	0.00	10	19.90	19.90	-10	1,338	-0.75%
2018/08/29	3	20.60	0	0.00	20.60	3	1,336	0.22%
2018/08/27	2	20.60	0	0.00	20.65	2	1,270	0.16%
2018/08/23	0	0.00	10	20.20	20.30	-10	1,253	-0.80%
2018/08/20	2	20.25	0	0.00	20.05	2	1,226	0.16%
2018/08/16	0	0.00	3	19.70	19.80	-3	1,238	-0.24%
2018/08/15	0	0.00	2	19.60	19.60	-2	1,225	-0.16%
2018/08/13	0	0.00	15	19.50	19.30	-15	1,213	-1.24%
2018/08/09	35	20.01	0	0.00	19.80	35	1,169	2.99%
2018/08/03	2	19.25	0	0.00	19.35	2	1,041	0.19%
2018/06/29	2	18.95	0	0.00	18.95	2	1,164	0.17%
2018/06/12	0	0.00	2	19.80	19.80	-2	1,141	-0.18%
2018/06/07	7	19.43	1	19.15	19.40	6	1,126	0.53%
2018/05/31	2	19.10	0	0.00	19.50	2	1,087	0.18%
2018/05/25	2	19.25	0	0.00	19.25	2	1,114	0.18%
2018/05/23	0	0.00	5	18.70	18.65	-5	1,081	-0.46%
2018/05/15	0	0.00	1	18.50	18.55	-1	1,178	-0.08%
2018/05/11	1	19.30	0	0.00	19.00	1	1,226	0.08%
2018/04/26	5	19.00	0	0.00	19.00	5	1,653	0.30%
2018/04/10	5	20.65	0	0.00	20.65	5	2,036	0.25%
2018/04/03	0	0.00	2	20.75	20.70	-2	2,037	-0.10%
2018/03/22	2	21.18	5	21.20	21.10	-3	2,030	-0.15%
2018/03/19	0	0.00	1	21.45	21.45	-1	2,019	-0.05%
2018/03/15	4	21.60	0	0.00	21.60	4	2,010	0.20%
2018/03/14	0	0.00	4	21.53	21.60	-4	2,014	-0.20%
2018/03/13	2	21.60	0	0.00	21.50	2	2,030	0.10%
2018/03/08	0	0.00	10	21.15	21.15	-10	1,999	-0.50%
2018/03/06	3	21.55	0	0.00	21.60	3	1,993	0.15%
2018/02/23	10	21.45	0	0.00	21.45	10	1,963	0.51%
2018/02/22	1	21.15	0	0.00	21.20	1	2,010	0.05%
2018/02/06	3	21.17	0	0.00	21.10	3	1,976	0.15%
2018/01/31	5	22.90	0	0.00	22.75	5	1,916	0.26%
2018/01/29	12	23.15	3	23.27	23.25	9	1,906	0.47%
2018/01/26	30	23.81	2	23.75	23.45	28	1,867	1.50%
2018/01/24	2	22.50	0	0.00	22.50	2	1,515	0.13%
2018/01/22	0	0.00	2	22.50	22.55	-2	1,510	-0.13%
2018/01/19	1	22.50	5	22.70	22.60	-4	1,511	-0.26%
2018/01/18	4	23.06	0	0.00	22.90	4	1,485	0.27%
2018/01/17	10	23.30	10	23.30	23.40	0	1,425	0.00%
2018/01/16	3	22.18	2	22.60	22.75	1	1,154	0.09%
2018/01/11	5	21.25	0	0.00	21.25	5	1,125	0.44%
2018/01/02	1	22.30	0	0.00	22.20	1	1,230	0.08%