康舒 (6282)-凱基-市政券商分點個股進出

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
38.30
漲跌
▼0.60
漲幅
-1.54%
成交量
9,733張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	5.4	38.47	3	38.15	38.30	2.4	11,028	0.02%
2024/05/06	5.1	38.78	0.1	38.75	38.90	5	11,092	0.05%
2024/05/03	0	0.00	3.3	39.40	39.35	-3.3	10,976	-0.03%
2024/05/02	1	39.05	2	39.80	40.00	-1	10,957	-0.01%
2024/04/30	0	0.00	0.1	39.85	39.75	-0.1	10,972	0.00%
2024/04/29	0	0.00	10	39.60	39.90	-10	10,992	-0.09%
2024/04/26	0	0.00	6	39.45	39.50	-6	10,984	-0.05%
2024/04/25	3	40.03	2	40.45	39.85	1	10,967	0.01%
2024/04/24	7	39.91	2	40.20	40.40	5	10,947	0.05%
2024/04/23	74	39.52	2	40.05	38.85	72	10,931	0.66%
2024/04/22	21	40.44	2	40.10	39.35	19	10,877	0.17%
2024/04/19	26	39.93	104	39.90	39.50	-78	10,745	-0.73%	大賣/
2024/04/18	21.1	41.10	17	40.57	40.40	4.1	10,615	0.04%
2024/04/17	20	40.21	20.9	40.59	40.75	-0.9	10,474	-0.01%
2024/04/16	0.1	38.35	4	38.75	38.30	-4	10,305	-0.04%
2024/04/15	0	0.00	6	39.98	39.90	-6	10,315	-0.06%
2024/04/12	9	40.32	18	40.30	40.45	-9	10,271	-0.09%
2024/04/11	24.2	40.04	29	40.23	40.25	-4.9	10,156	-0.05%
2024/04/09	1	38.70	1	38.90	39.00	0	10,013	0.00%
2024/04/08	1.1	38.36	4	38.46	38.50	-3	10,015	-0.03%
2024/04/03	1.3	38.87	2	38.93	38.85	-0.7	10,019	-0.01%
2024/04/02	1.1	38.96	6	39.05	39.10	-4.9	10,097	-0.05%
2024/04/01	6	39.40	0	0.00	39.40	6	10,145	0.06%
2024/03/29	3.1	38.90	0.1	38.90	38.75	3	10,193	0.03%
2024/03/28	2	38.93	1	38.90	38.90	1	10,175	0.01%
2024/03/27	3	38.92	1	39.05	39.00	2	10,146	0.02%
2024/03/26	3	39.33	2	39.35	39.15	1	10,103	0.01%
2024/03/25	2	40.13	4	39.99	39.90	-2	10,099	-0.02%
2024/03/22	4	40.51	69	40.47	40.20	-65	10,107	-0.64%
2024/03/21	9	40.09	7	40.03	40.30	2	10,097	0.02%
2024/03/20	2	39.70	2	39.78	39.65	0	10,091	0.00%
2024/03/19	6	39.96	5	40.00	39.80	1	10,154	0.01%
2024/03/14	2	39.20	2	39.00	39.20	0	10,726	0.00%
2024/03/13	14.1	39.40	4	39.69	39.05	10.1	10,774	0.09%
2024/03/12	2.1	40.45	0.2	40.40	40.30	1.9	10,779	0.02%
2024/03/11	0.3	40.00	0	0.00	40.00	0.3	10,904	0.00%
2024/03/08	3.1	39.92	10	39.93	39.85	-6.9	11,025	-0.06%
2024/03/07	10.2	40.22	9	40.28	40.00	1.2	11,118	0.01%
2024/03/06	6.1	41.38	4	41.33	41.10	2.1	11,233	0.02%
2024/03/05	3.2	41.60	3	41.67	41.60	0.2	11,387	0.00%
2024/03/04	7.5	41.97	22	41.91	41.80	-14.5	11,485	-0.13%
2024/03/01	14	42.67	14	42.25	42.25	0	11,617	0.00%
2024/02/29	41.1	41.23	9	41.08	42.60	32.1	11,708	0.27%
2024/02/27	8	39.66	4	39.71	39.50	4	11,723	0.03%
2024/02/26	0	0.00	1	40.65	40.60	-1	13,446	-0.01%
2024/02/23	13	40.81	6	40.82	40.55	7	15,113	0.05%
2024/02/22	13	41.65	7	41.49	41.50	6	15,239	0.04%
2024/02/21	34.1	42.44	16	42.23	41.45	18.1	15,179	0.12%
2024/02/20	30	44.13	94	43.39	42.85	-64	14,721	-0.43%
2024/02/19	59.9	43.70	12.7	43.94	43.85	47.2	14,197	0.33%
2024/02/16	30.3	43.39	22	43.50	43.55	8.3	13,967	0.06%
2024/02/15	15	42.55	15	42.08	42.20	0	13,696	0.00%
2024/02/05	9.1	41.36	9.1	41.37	41.70	0	13,589	0.00%
2024/02/02	4	41.70	35.5	41.84	41.35	-31.5	13,461	-0.23%
2024/02/01	44	41.84	42.5	42.01	42.00	1.5	13,292	0.01%
2024/01/31	44.5	41.02	40.2	40.97	40.80	4.4	12,842	0.03%
2024/01/30	27	41.17	144	40.93	40.50	-117	12,741	-0.92%	大賣/鉅額交易
2024/01/29	93.2	40.62	14	40.47	40.65	79.2	12,517	0.63%
2024/01/26	2	39.50	3	39.07	38.90	-1	12,381	-0.01%
2024/01/25	2	39.65	1	39.35	39.35	1	12,422	0.01%
2024/01/24	0	0.00	1	39.85	39.85	-1	12,460	-0.01%
2024/01/23	0	0.00	4.3	39.95	40.05	-4.3	12,528	-0.03%
2024/01/22	0.1	39.50	1.3	39.45	39.45	-1.3	12,543	-0.01%
2024/01/19	1	38.70	1	39.00	38.85	0	12,579	0.00%
2024/01/18	0.1	38.05	10	37.65	38.30	-10	12,595	-0.08%
2024/01/17	2.1	38.13	15	38.55	37.90	-12.9	12,633	-0.10%
2024/01/16	4	38.83	0	0.00	38.85	4	12,610	0.03%
2024/01/15	1	38.95	0	0.00	39.35	1	12,657	0.01%
2024/01/12	5.1	39.10	2	38.95	38.95	3.1	12,760	0.02%
2024/01/11	12.1	39.92	5	39.52	39.45	7.1	12,847	0.06%
2024/01/10	3.1	38.50	1	38.60	38.75	2.1	12,892	0.02%
2024/01/09	3.1	38.98	2	38.98	38.90	1.1	12,968	0.01%
2024/01/08	1	39.85	4	39.86	39.90	-3	13,101	-0.02%
2024/01/05	1	39.90	8	39.96	39.65	-7	13,182	-0.05%
2024/01/04	11	39.94	11.2	39.80	39.75	-0.2	13,377	0.00%
2024/01/03	5	40.19	95	40.10	40.10	-90	13,467	-0.67%
2024/01/02	2	40.95	1	40.85	40.85	1	13,473	0.01%
2023/12/28	14	41.59	19	41.33	41.25	-5	13,529	-0.04%
2023/12/27	6.1	40.95	5	41.23	40.90	1.1	13,590	0.01%
2023/12/26	94	41.24	8	41.21	41.30	86	13,787	0.62%
2023/12/25	0	0.00	1	40.60	40.50	-1	13,817	-0.01%
2023/12/22	1	40.75	0	0.00	40.45	1	13,842	0.01%
2023/12/21	0	0.00	2	40.58	40.55	-2	13,877	-0.01%
2023/12/20	0	0.00	6	40.69	40.90	-6	13,918	-0.04%
2023/12/19	0.1	39.85	1	40.00	40.00	-1	13,976	-0.01%
2023/12/18	6	40.32	5	40.18	40.05	1	14,091	0.01%
2023/12/15	0	40.70	3	41.07	40.50	-3	14,169	-0.02%
2023/12/14	1	40.74	6	40.64	40.55	-5	14,320	-0.03%
2023/12/13	27.1	40.27	122.3	40.46	40.05	-95.2	14,340	-0.66%	大賣/
2023/12/12	9	41.86	47	41.28	41.25	-38	14,203	-0.27%
2023/12/11	32	42.71	18.1	42.14	42.00	13.9	14,209	0.10%
2023/12/08	0.1	42.00	1	41.90	41.75	-0.9	14,044	-0.01%
2023/12/07	44	42.36	5	42.03	41.80	39	14,679	0.27%
2023/12/06	8.1	42.50	9	41.92	41.50	-0.9	14,734	-0.01%
2023/12/05	3.1	41.73	31	41.32	41.60	-27.9	14,713	-0.19%
2023/12/04	45	41.71	18	41.81	41.25	27	14,650	0.18%
2023/12/01	98	42.47	11.4	42.73	42.10	86.7	14,631	0.59%
2023/11/30	78.2	42.15	22	42.05	41.90	56.2	14,758	0.38%
2023/11/29	6	41.58	0	0.00	41.65	6	14,853	0.04%
2023/11/28	11	41.92	2	41.88	41.80	9	15,043	0.06%
2023/11/27	57	42.73	8	43.11	42.30	49	14,918	0.33%
2023/11/24	5	43.23	15	43.42	43.70	-10	14,718	-0.07%
2023/11/23	110.4	44.99	94.3	44.46	43.75	16.2	14,331	0.11%	大買/
2023/11/22	94.8	42.97	127.7	44.12	44.10	-32.9	12,667	-0.26%	大賣/
2023/11/21	10.3	40.17	8	40.18	40.70	2.3	11,159	0.02%
2023/11/20	2.1	39.46	3	39.18	39.45	-0.9	11,274	-0.01%
2023/11/17	16.2	38.90	11	39.00	38.95	5.2	11,838	0.04%
2023/11/16	14.4	39.11	7	39.22	39.45	7.4	12,003	0.06%
2023/11/15	2.3	38.44	1	38.50	38.35	1.3	11,935	0.01%
2023/11/14	8.2	37.44	15	37.19	37.15	-6.9	12,047	-0.06%
2023/11/13	4.1	38.19	28	37.72	38.40	-23.9	12,162	-0.20%
2023/11/10	4	38.98	0	0.00	39.10	4	12,194	0.03%
2023/11/09	0.1	39.00	0	0.00	39.00	0.1	12,456	0.00%
2023/11/08	7	39.79	0	0.00	39.55	7	12,864	0.05%
2023/11/07	2	39.25	0	0.00	39.20	2	13,105	0.02%
2023/11/06	2	39.55	0	0.00	39.55	2	14,180	0.01%
2023/11/03	3.2	39.22	2	39.13	38.80	1.2	14,553	0.01%
2023/11/02	4	38.63	0	0.00	38.60	4	14,975	0.03%
2023/11/01	0.7	37.85	1	38.45	38.00	-0.3	15,472	0.00%
2023/10/31	2	38.88	10	38.15	38.00	-8	15,773	-0.05%
2023/10/30	4.1	39.69	6	39.27	39.20	-1.9	16,754	-0.01%
2023/10/27	0	0.00	6	38.83	38.55	-6	17,835	-0.03%
2023/10/26	1.1	38.97	8	38.97	38.95	-7	19,965	-0.03%
2023/10/25	4	40.01	0	0.00	39.70	4	20,822	0.02%
2023/10/24	0	0.00	1	40.05	40.00	-1	21,932	0.00%
2023/10/23	12	39.84	16	39.57	39.50	-4	22,787	-0.02%
2023/10/20	0.1	39.05	37	38.96	39.40	-36.9	23,267	-0.16%
2023/10/19	7.3	39.69	6.3	39.60	39.70	1	23,658	0.00%
2023/10/18	11.6	40.17	28.3	40.05	39.95	-16.7	24,055	-0.07%
2023/10/17	9.1	40.94	4	42.01	40.70	5.1	24,732	0.02%
2023/10/16	7.6	41.60	2.1	41.38	41.45	5.5	25,612	0.02%
2023/10/13	11.6	43.11	21	42.98	42.80	-9.4	27,961	-0.03%
2023/10/12	12	43.77	1	43.25	43.45	11	30,081	0.04%
2023/10/11	4.1	42.83	1	42.40	42.35	3.1	30,210	0.01%
2023/10/06	4.2	43.72	3	43.87	43.70	1.2	30,670	0.00%
2023/10/05	6	44.41	3	44.60	44.30	3	31,388	0.01%
2023/10/04	1	43.85	7	43.88	43.85	-6	31,815	-0.02%
2023/10/03	5	44.35	8.3	44.57	44.20	-3.3	32,722	-0.01%
2023/10/02	12.5	45.03	59	44.74	45.45	-46.5	33,628	-0.14%
2023/09/28	7	43.78	42	43.87	43.70	-35	34,336	-0.10%
2023/09/27	1.1	43.09	2	42.95	43.10	-1	35,761	0.00%
2023/09/26	2	43.20	83	43.45	43.20	-81	37,794	-0.21%
2023/09/25	3.1	43.47	0	0.00	43.45	3.1	38,974	0.01%
2023/09/22	4.1	43.21	59	43.39	43.50	-54.9	39,302	-0.14%
2023/09/21	4.1	42.64	31.1	42.45	42.60	-27	39,267	-0.07%
2023/09/20	3	43.42	1	43.85	43.15	2	39,189	0.01%
2023/09/19	11	43.83	13.4	44.17	43.40	-2.4	39,311	-0.01%
2023/09/18	9	44.81	9	44.83	44.65	0	39,690	0.00%
2023/09/15	4	45.98	6	46.04	45.75	-2	40,063	0.00%
2023/09/14	3	45.13	26	45.60	45.70	-23	40,128	-0.06%
2023/09/13	5.1	45.11	9.2	45.23	45.05	-4.1	40,247	-0.01%
2023/09/12	83.1	46.46	738	45.65	45.40	-654.9	40,652	-1.61%	大賣/鉅額交易
2023/09/11	74.3	44.92	583	44.58	44.85	-508.7	40,603	-1.25%	大賣/鉅額交易
2023/09/08	162.2	46.09	6	45.87	45.80	156.2	40,753	0.38%	大買/鉅額交易
2023/09/07	2	47.18	7	47.05	47.00	-5	40,959	-0.01%
2023/09/06	8.3	47.32	12	47.33	47.35	-3.8	41,183	-0.01%
2023/09/05	31.8	47.11	18.5	47.18	47.20	13.3	41,306	0.03%
2023/09/04	7.2	45.29	7	45.15	45.90	0.2	41,445	0.00%
2023/09/01	38	46.88	22.9	46.67	46.35	15.1	41,770	0.04%
2023/08/31	2.1	46.01	12	46.35	46.45	-10	42,779	-0.02%
2023/08/30	15	46.97	8	46.53	46.45	7	44,062	0.02%
2023/08/29	4.3	46.29	3.5	46.50	46.55	0.8	45,482	0.00%
2023/08/28	18.4	46.01	8.1	46.18	46.35	10.3	46,384	0.02%
2023/08/25	7.1	47.03	170	47.28	46.85	-163	46,902	-0.35%	大賣/鉅額交易
2023/08/24	33.1	48.13	270	47.62	47.10	-237	46,948	-0.50%	大賣/鉅額交易
2023/08/23	70.4	48.91	78.3	48.05	47.85	-7.9	47,201	-0.02%
2023/08/22	17.2	50.37	17.3	49.86	49.90	-0.1	46,884	0.00%
2023/08/21	18	50.83	22.6	50.38	50.40	-4.6	46,749	-0.01%
2023/08/18	44.5	51.66	40	50.91	50.20	4.5	47,029	0.01%
2023/08/17	42.3	51.18	57.1	51.80	51.90	-14.8	47,268	-0.03%
2023/08/16	15	50.21	12	50.52	50.60	3	47,831	0.01%
2023/08/15	23.8	50.79	46	50.70	50.80	-22.2	48,675	-0.05%
2023/08/14	44.8	49.53	93.2	49.07	49.10	-48.4	49,027	-0.10%
2023/08/11	43.1	51.35	6.1	51.20	50.90	37	48,792	0.08%
2023/08/10	100.4	51.64	53.5	51.52	50.90	46.9	48,516	0.10%
2023/08/09	42	53.56	29	52.98	52.90	13	47,486	0.03%
2023/08/08	110	54.53	107.3	54.38	54.30	2.7	47,202	0.01%	大買/大賣/
2023/08/07	61.4	52.93	97.1	53.56	54.60	-35.7	46,958	-0.08%
2023/08/04	26.1	51.65	21.1	51.89	52.30	5	46,645	0.01%
2023/08/02	187.5	52.35	118.4	52.35	51.20	69.1	46,533	0.15%	大買/大賣/
2023/08/01	152.8	55.56	112.4	54.94	54.20	40.4	45,650	0.09%	大買/大賣/
2023/07/31	114.6	57.02	328.3	58.18	55.50	-213.7	44,794	-0.48%	大買/大賣/鉅額交易
2023/07/28	87	54.49	64.1	54.59	54.90	22.9	42,884	0.05%
2023/07/27	94.9	53.18	164.1	53.52	54.40	-69.2	42,240	-0.16%	大賣/
2023/07/26	56	51.28	52.8	51.50	51.80	3.1	41,399	0.01%
2023/07/25	68.1	52.44	25.9	52.16	51.80	42.2	41,221	0.10%
2023/07/24	51.5	52.14	24.6	52.11	51.70	26.9	41,224	0.07%
2023/07/21	16.3	53.29	23	53.11	53.30	-6.7	41,214	-0.02%
2023/07/20	48.9	55.46	35	54.64	54.40	13.9	41,816	0.03%
2023/07/19	165.3	54.53	133.1	54.23	55.00	32.2	41,858	0.08%	大買/大賣/
2023/07/18	304.5	56.03	247	56.00	52.70	57.5	42,707	0.13%	大買/大賣/
2023/07/17	171.4	55.07	102.7	55.12	56.10	68.7	42,738	0.16%	大買/大賣/
2023/07/14	43.4	50.99	33.1	51.14	51.20	10.3	41,616	0.02%
2023/07/13	71.4	51.04	19.4	50.43	50.00	52	41,722	0.12%
2023/07/12	57.3	51.96	68	52.00	51.80	-10.7	41,607	-0.03%
2023/07/11	34.3	51.22	20	50.51	50.50	14.3	40,894	0.03%
2023/07/10	82.7	52.21	96	51.98	51.10	-13.3	40,558	-0.03%
2023/07/07	87	53.14	68.6	53.16	53.10	18.4	39,683	0.05%
2023/07/06	104.5	53.06	51.2	52.69	52.20	53.3	38,769	0.14%	大買/
2023/07/05	89.1	54.44	79.5	54.64	53.60	9.6	37,858	0.03%
2023/07/04	484.5	50.86	487.1	50.95	50.90	-2.6	36,367	-0.01%	大買/大賣/
2023/07/03	256.1	49.02	341.7	49.49	48.90	-85.6	34,318	-0.25%	大買/大賣/
2023/06/30	26.1	45.89	243	45.88	46.45	-216.9	33,156	-0.65%	大賣/鉅額交易
2023/06/29	1	44.40	36	44.55	44.10	-35	32,804	-0.11%
2023/06/28	12.1	44.67	95.1	44.84	44.30	-83	32,764	-0.25%
2023/06/27	9.1	44.78	17	44.80	44.50	-7.9	32,815	-0.02%
2023/06/26	124.1	46.58	345	46.39	45.55	-220.9	32,644	-0.68%	大買/大賣/鉅額交易
2023/06/21	26.1	47.62	38.2	47.97	48.80	-12.1	32,215	-0.04%
2023/06/20	27	47.39	12	46.90	46.90	15	31,953	0.05%
2023/06/19	15.2	46.84	5	46.75	46.65	10.2	31,896	0.03%
2023/06/16	29	48.56	25	47.95	47.70	4	31,826	0.01%
2023/06/15	36.1	47.96	34.1	48.49	48.45	2	31,480	0.01%
2023/06/14	45	47.34	26	47.22	47.00	19	31,053	0.06%
2023/06/13	26	47.81	26	47.61	47.55	0	30,911	0.00%
2023/06/12	19	48.07	31	47.81	47.60	-12	30,884	-0.04%
2023/06/09	14	47.96	26	47.76	47.90	-12	30,833	-0.04%
2023/06/08	20.2	47.99	46	47.92	47.20	-25.9	30,866	-0.08%
2023/06/07	13	48.32	27	48.47	48.10	-14	30,694	-0.05%
2023/06/06	96.1	48.41	107.6	49.09	49.20	-11.5	30,757	-0.04%	大賣/
2023/06/05	90.6	51.02	42.2	51.24	51.20	48.4	30,189	0.16%
2023/06/02	77	47.48	97.9	47.93	49.85	-20.9	29,311	-0.07%
2023/06/01	56	45.94	306	45.68	45.35	-250	28,629	-0.87%	大賣/鉅額交易
2023/05/31	40	44.96	219.1	44.61	45.00	-179.1	27,799	-0.64%	大賣/鉅額交易
2023/05/30	170	43.79	136	44.48	43.60	34	27,272	0.12%	大買/大賣/
2023/05/29	664	44.84	142.1	44.21	44.05	521.9	27,500	1.90%	大買/大賣/鉅額交易
2023/05/26	24	42.61	15	43.02	42.15	9	27,080	0.03%
2023/05/25	14	43.89	5	43.72	43.50	9	27,046	0.03%
2023/05/24	59	43.93	99	44.12	43.90	-40	27,509	-0.15%
2023/05/23	82.5	44.18	14	44.02	43.70	68.5	28,127	0.24%
2023/05/22	73	43.86	63	44.57	43.70	10	27,785	0.04%
2023/05/19	48.5	43.32	481	42.93	42.50	-432.5	26,995	-1.60%	大賣/鉅額交易
2023/05/18	616	42.19	231	42.41	42.20	385	26,067	1.48%	大買/大賣/鉅額交易
2023/05/17	14	39.97	6	39.93	39.95	8	25,602	0.03%
2023/05/16	18	39.25	2	39.45	39.25	16	25,599	0.06%
2023/05/15	1	39.35	14	39.10	38.95	-13	25,739	-0.05%
2023/05/12	0	0.00	20	39.27	39.55	-20	26,196	-0.08%
2023/05/11	3	39.27	53	39.13	38.80	-50	27,085	-0.18%
2023/05/10	12	40.47	0	0.00	40.10	12	27,456	0.04%
2023/05/09	4	41.66	24	41.31	40.85	-20	28,203	-0.07%
2023/05/08	4	42.59	3	42.67	42.55	1	28,589	0.00%
2023/05/05	1	41.31	3	41.47	41.70	-2	28,955	-0.01%
2023/05/04	18	42.08	36.3	42.25	42.25	-18.3	29,544	-0.06%
2023/05/03	37.7	42.58	34	42.30	42.10	3.7	30,042	0.01%
2023/05/02	28	43.13	38	43.15	43.20	-10	30,939	-0.03%
2023/04/28	102.6	43.29	31	42.66	42.30	71.6	31,074	0.23%	大買/
2023/04/27	11.1	43.50	5	43.41	43.45	6.1	30,334	0.02%
2023/04/26	13.1	42.18	36	41.81	42.75	-22.9	29,778	-0.08%
2023/04/25	248.3	42.89	50	43.80	43.00	198.3	29,262	0.68%	大買/鉅額交易
2023/04/24	25	44.41	116	43.74	45.50	-91	28,135	-0.32%	大賣/
2023/04/21	412	44.30	376	44.60	43.60	36	27,259	0.13%	大買/大賣/
2023/04/20	514.1	44.83	462.1	45.03	44.10	52	25,445	0.20%	大買/大賣/
2023/04/19	90.2	42.33	223.1	42.60	43.60	-132.9	22,841	-0.58%	大賣/鉅額交易
2023/04/18	149	40.00	28.1	40.63	39.65	121	21,741	0.56%	大買/鉅額交易
2023/04/17	16.1	39.94	20	40.12	40.45	-4	21,293	-0.02%
2023/04/14	4	38.38	0	0.00	38.20	4	20,859	0.02%
2023/04/13	7.1	38.79	3	39.25	38.70	4.1	20,818	0.02%
2023/04/12	1	39.65	6	39.54	39.55	-5	20,666	-0.02%
2023/04/11	12	39.32	2	39.48	39.10	10	20,577	0.05%
2023/04/10	6	39.04	2	39.10	38.90	4	20,426	0.02%
2023/04/07	6	38.68	13	38.70	38.80	-7	20,339	-0.03%
2023/04/06	6	38.33	0	0.00	38.25	6	20,286	0.03%
2023/03/31	0	0.00	4	38.63	38.55	-4	20,243	-0.02%
2023/03/30	3	38.30	1	38.15	38.25	2	20,171	0.01%
2023/03/29	0	38.20	7	38.62	38.20	-7	20,138	-0.03%
2023/03/28	526.3	38.28	0	0.00	38.25	526.3	20,130	2.61%	大買/鉅額交易
2023/03/27	132	39.57	7	39.47	39.00	125	19,980	0.63%	大買/鉅額交易
2023/03/24	4	38.64	11	38.89	39.15	-7	19,905	-0.04%
2023/03/23	57.2	39.07	6	39.03	38.95	51.2	19,818	0.26%
2023/03/22	30.1	40.14	18	40.20	40.05	12.1	19,608	0.06%
2023/03/21	29.1	40.95	26	40.75	40.55	3.1	19,464	0.02%
2023/03/20	13	39.89	1	39.95	40.00	12	19,267	0.06%
2023/03/17	212.2	40.21	16	40.13	40.20	196.2	19,160	1.02%	大買/鉅額交易
2023/03/16	14	40.46	4.4	40.02	40.30	9.6	18,916	0.05%
2023/03/15	36	41.26	25.2	40.84	40.65	10.8	18,713	0.06%
2023/03/14	16.1	40.65	10	40.52	40.45	6.1	18,427	0.03%
2023/03/13	33.3	39.38	44	39.92	40.40	-10.7	18,211	-0.06%
2023/03/10	38.7	40.06	16.2	39.70	39.60	22.6	18,022	0.13%
2023/03/09	103.1	40.93	14	41.04	41.00	89.1	17,743	0.50%	大買/
2023/03/08	50.5	42.51	40.1	42.75	42.60	10.4	17,033	0.06%
2023/03/07	38	41.46	23	41.43	41.25	15	16,222	0.09%
2023/03/06	43.1	41.19	27	40.99	40.95	16.1	15,670	0.10%
2023/03/03	4	39.90	2	39.40	39.15	2	14,883	0.01%
2023/03/02	3.1	39.88	7	39.22	39.30	-3.9	14,712	-0.03%
2023/03/01	53	39.43	87	39.12	39.70	-34	14,472	-0.23%
2023/02/24	12	38.13	1	38.15	38.00	11	13,947	0.08%
2023/02/23	41	39.05	8	39.07	38.90	33	13,626	0.24%
2023/02/22	32.2	39.40	57	39.58	39.25	-24.8	13,325	-0.19%
2023/02/21	18	40.50	19.4	39.74	41.35	-1.4	12,743	-0.01%
2023/02/20	11	38.08	8	38.17	38.00	3	11,775	0.03%
2023/02/17	6	37.80	3	37.70	37.85	3	11,738	0.03%
2023/02/16	3	37.43	2.2	37.45	37.45	0.9	11,607	0.01%
2023/02/15	3	37.40	9	37.48	36.95	-6	11,476	-0.05%
2023/02/14	4	37.20	8	37.06	36.80	-4	11,304	-0.04%
2023/02/13	3	37.67	25	37.36	37.40	-22	11,196	-0.20%
2023/02/10	12	38.67	44	38.70	37.80	-32	11,041	-0.29%
2023/02/09	57	39.01	25.1	38.27	38.75	32	10,531	0.30%
2023/02/08	10.2	37.18	9	37.01	36.85	1.2	9,585	0.01%
2023/02/07	31.2	36.62	52	35.99	37.85	-20.9	8,994	-0.23%
2023/02/06	63	37.76	22	38.08	38.35	41	8,026	0.51%
2023/02/03	13.1	38.23	15	38.12	38.30	-1.9	7,409	-0.03%
2023/02/02	25	37.16	70.1	36.94	38.00	-45.1	6,824	-0.66%
2023/02/01	81.1	36.25	43.1	35.72	36.45	38	5,941	0.64%
2023/01/31	36	34.88	68	34.62	35.20	-32	5,156	-0.62%
2023/01/30	0	0.00	14.5	32.56	32.60	-14.5	4,049	-0.36%
2023/01/17	2	29.33	1	29.25	29.65	1	3,594	0.03%
2023/01/16	1	29.20	0	0.00	29.15	1	3,596	0.03%
2023/01/13	10	29.20	0	0.00	29.20	10	3,613	0.28%
2023/01/12	0.1	29.65	0	0.00	29.35	0.1	3,685	0.00%
2023/01/10	2	29.75	1	30.00	29.65	1	3,701	0.03%
2023/01/09	3.2	30.37	1	30.25	30.40	2.2	3,687	0.06%
2023/01/06	3	30.53	5	30.43	30.30	-2	3,680	-0.05%
2023/01/05	1	31.00	1	30.40	30.40	0	3,744	0.00%
2023/01/04	2	30.68	12.1	30.95	30.65	-10.1	3,743	-0.27%
2023/01/03	5	30.58	2	30.70	30.60	3	3,722	0.08%
2022/12/29	0	0.00	3	29.32	29.45	-3	3,859	-0.08%
2022/12/28	0	0.00	5	30.50	29.80	-5	3,871	-0.13%
2022/12/27	1	30.40	1	30.50	30.35	0	3,897	0.00%
2022/12/26	5	30.37	2	30.55	30.30	3	3,913	0.08%
2022/12/23	2	30.40	2	30.00	30.40	0	3,938	0.00%
2022/12/22	1	30.35	0	0.00	30.15	1	4,023	0.02%
2022/12/21	1	30.05	0	0.00	30.00	1	4,099	0.02%
2022/12/19	0	0.00	2	30.35	30.40	-2	4,133	-0.05%
2022/12/16	0.3	30.40	10	30.20	30.10	-9.7	4,159	-0.23%
2022/12/15	11	31.31	10	31.00	31.00	1	4,148	0.02%
2022/12/14	11	30.84	12	30.85	30.85	-1	4,128	-0.02%
2022/12/12	0	0.00	1	30.20	30.25	-1	4,227	-0.02%
2022/12/09	6	30.68	5	30.05	30.05	1	4,290	0.02%
2022/12/08	6	29.91	15	29.91	29.90	-9	4,284	-0.21%
2022/12/07	15	30.43	0	0.00	29.90	15	4,285	0.35%
2022/12/06	0	0.00	35	30.46	30.20	-35	4,259	-0.82%
2022/12/02	61	31.14	31	31.01	30.90	30	4,236	0.71%
2022/12/01	1	30.60	2	30.33	30.35	-1	4,090	-0.02%
2022/11/30	6	30.21	30	30.03	30.00	-24	4,014	-0.60%
2022/11/25	20	30.33	3	30.15	29.85	17	4,051	0.42%
2022/11/22	10	29.30	0	0.00	29.30	10	4,025	0.25%
2022/11/21	10	29.70	5	29.75	29.65	5	4,037	0.12%
2022/11/18	6	30.05	28	29.72	29.60	-22	4,047	-0.54%
2022/11/17	10	30.48	21	30.05	30.05	-11	4,006	-0.27%
2022/11/16	20	30.44	1	30.50	29.90	19	3,918	0.48%
2022/11/15	20	30.33	22	30.39	30.40	-2	3,853	-0.05%
2022/11/14	1	29.55	1	29.50	29.55	0	3,646	0.00%
2022/11/08	1	29.40	0	0.00	29.50	1	3,698	0.03%
2022/11/07	1	29.60	0	29.70	29.55	1	3,673	0.03%
2022/11/04	15	29.47	0	0.00	29.85	15	3,647	0.41%
2022/11/03	1	28.50	1	29.15	29.00	0	3,582	0.00%
2022/11/01	0	0.00	1	28.25	28.40	-1	3,575	-0.03%
2022/10/28	1	27.40	0	0.00	27.40	1	3,635	0.03%
2022/10/26	8	28.09	4	27.93	27.60	4	3,758	0.11%
2022/10/25	0	0.00	1	27.60	27.65	-1	3,875	-0.03%
2022/10/20	1	27.30	0	0.00	27.30	1	4,225	0.02%
2022/10/18	0	0.00	30	28.10	28.25	-30	4,225	-0.71%
2022/10/17	0	0.00	5.1	27.00	27.80	-5.1	4,251	-0.12%
2022/10/14	0.1	28.20	0	0.00	28.15	0.1	4,281	0.00%
2022/10/13	2	27.30	64	27.79	27.20	-62	4,332	-1.43%
2022/10/11	30	28.75	41	29.05	28.75	-11	4,388	-0.25%
2022/10/07	40	29.80	1	30.10	29.60	39	4,430	0.88%
2022/10/06	41	29.85	1	29.85	29.85	40	4,486	0.89%
2022/09/29	2	28.25	2	28.35	28.20	0	4,664	0.00%
2022/09/28	4	28.03	0	28.05	27.75	4	4,663	0.09%
2022/09/26	1	27.80	0	0.00	27.80	1	4,633	0.02%
2022/09/23	1	30.20	0	0.00	29.50	1	4,634	0.02%
2022/09/22	0	0.00	130	29.70	29.95	-130	4,673	-2.78%	大賣/鉅額交易
2022/09/21	1	30.10	12	30.18	30.05	-11	4,752	-0.23%
2022/09/20	8	30.02	11	30.08	30.30	-3	4,883	-0.06%
2022/09/19	1	29.60	0	0.00	28.85	1	4,809	0.02%
2022/09/16	10	30.00	1	30.20	29.60	9	4,830	0.19%
2022/09/15	12	29.74	6	29.98	29.55	6	4,799	0.13%
2022/09/14	2	28.85	2	29.00	29.45	0	4,721	0.00%
2022/09/13	0	0.00	1	29.15	29.20	-1	4,755	-0.02%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/07	3	28.20	0	0.00	28.10	3	4,776	0.06%
2022/09/06	6.1	28.83	4	29.10	28.50	2.1	4,865	0.04%
2022/09/05	1	28.70	3	28.85	28.85	-2	4,866	-0.04%
2022/09/01	1	29.75	0	0.00	29.55	1	4,867	0.02%
2022/08/31	3	29.83	0	0.00	30.30	3	4,882	0.06%
2022/08/30	3	29.65	2	29.70	29.55	1	4,830	0.02%
2022/08/26	2	30.83	0	0.00	30.60	2	4,817	0.04%
2022/08/25	5	30.54	0	0.00	30.70	5	4,802	0.10%
2022/08/22	6	30.77	2.3	30.85	30.55	3.7	4,838	0.08%
2022/08/19	0	0.00	1	30.65	30.55	-1	4,798	-0.02%
2022/08/18	1	30.20	3	30.52	30.50	-2	4,790	-0.04%
2022/08/17	26	30.44	11	30.44	30.25	15	4,779	0.31%
2022/08/16	2	31.30	5	31.35	31.20	-3	4,682	-0.06%
2022/08/15	102	30.90	3	31.00	31.25	99	4,692	2.11%	大買/
2022/08/11	2	30.58	0	0.00	30.30	2	4,891	0.04%
2022/08/09	1	30.10	0	0.00	30.10	1	4,986	0.02%
2022/08/04	2.3	30.03	11	29.50	29.90	-8.7	4,959	-0.18%
2022/08/03	3.1	30.77	6	30.27	30.50	-2.9	4,927	-0.06%
2022/08/02	7	31.50	0	0.00	31.35	7	4,893	0.14%
2022/08/01	0	0.00	9	32.02	31.95	-9	4,889	-0.18%
2022/07/29	21	31.27	15	31.55	31.90	6	4,757	0.13%
2022/07/28	2	30.40	0	0.00	30.40	2	4,468	0.04%
2022/07/26	1.1	30.45	11	30.39	30.10	-9.9	4,433	-0.22%
2022/07/25	7	31.12	2	31.05	31.00	5	4,395	0.11%
2022/07/22	10.1	31.94	3	31.57	31.35	7.1	4,372	0.16%
2022/07/21	2	31.75	4	31.68	31.75	-2	4,397	-0.05%
2022/07/20	2	31.80	8	31.44	31.20	-6	4,370	-0.14%
2022/07/19	0	0.00	4	31.43	31.50	-4	4,411	-0.09%
2022/07/18	0	0.00	12	31.31	31.05	-12	4,407	-0.27%
2022/07/15	12	30.97	2	31.10	31.10	10	4,350	0.23%
2022/07/14	7	30.71	4	30.85	30.90	3	4,320	0.07%
2022/07/13	1	30.10	0	0.00	30.00	1	4,256	0.02%
2022/07/12	2	29.58	5	29.58	29.25	-3	4,282	-0.07%
2022/07/11	9	30.59	1	30.60	30.20	8	4,322	0.19%
2022/07/08	5	30.26	10	29.99	30.30	-5	4,278	-0.12%
2022/07/07	3	28.12	13	28.79	28.90	-10	4,186	-0.24%
2022/07/06	0	0.00	3	28.88	28.60	-3	4,222	-0.07%
2022/07/05	0	0.00	1	28.30	28.10	-1	4,306	-0.02%
2022/07/04	1	28.20	0	0.00	27.55	1	4,364	0.02%
2022/07/01	14	28.96	2	29.60	28.35	12	4,636	0.26%
2022/06/30	14	29.61	29	29.40	28.80	-15	4,741	-0.32%
2022/06/29	40	30.09	0	0.00	30.20	40	4,745	0.84%
2022/06/28	10	30.53	3	30.38	30.80	7	4,778	0.15%
2022/06/27	2	29.75	22	29.98	29.80	-20	4,773	-0.42%
2022/06/24	20	29.60	3	29.60	29.80	17	4,888	0.35%
2022/06/23	3	29.20	6	28.83	28.90	-3	4,897	-0.06%
2022/06/21	3	28.60	3	28.60	28.75	0	5,190	0.00%
2022/06/20	0	0.00	10	27.25	27.20	-10	5,300	-0.19%
2022/06/17	1	28.00	1	28.10	28.30	0	5,413	0.00%
2022/06/15	21	29.11	24	29.42	29.35	-3	5,699	-0.05%
2022/06/13	0	0.00	1	28.55	28.45	-1	5,760	-0.02%
2022/06/10	1	29.15	3	29.30	29.30	-2	5,851	-0.03%
2022/06/09	4	30.05	3	30.15	29.65	1	6,019	0.02%
2022/06/06	0	0.00	1	29.40	29.30	-1	6,325	-0.02%
2022/06/02	0	0.00	6	29.29	29.30	-6	6,407	-0.09%
2022/06/01	0	0.00	1	29.70	29.45	-1	6,505	-0.02%
2022/05/27	2	28.90	1	29.00	28.90	1	6,752	0.01%
2022/05/26	3	29.10	1	29.10	28.55	2	6,779	0.03%
2022/05/25	1.2	28.50	0	0.00	28.95	1.2	6,813	0.02%
2022/05/24	0.7	28.54	0	0.00	28.25	0.7	6,884	0.01%
2022/05/23	2.1	29.09	2	29.05	28.80	0.1	6,884	0.00%
2022/05/20	19.7	30.11	13	29.80	29.40	6.7	6,919	0.10%
2022/05/19	10.3	29.25	0	0.00	29.60	10.3	6,804	0.15%
2022/05/18	1	29.10	0	29.50	29.45	1	6,814	0.01%
2022/05/17	4	28.45	2	28.40	28.50	2	6,817	0.03%
2022/05/16	2	27.35	1	27.80	27.35	1	6,873	0.01%
2022/05/13	1	27.25	1	27.50	27.50	0	6,923	0.00%
2022/05/12	1	26.90	0	0.00	26.55	1	6,994	0.01%
2022/05/11	2	27.23	0	0.00	27.25	2	7,008	0.03%
2022/05/09	1	27.50	29	27.36	27.15	-28	7,221	-0.39%
2022/05/06	4	28.75	3	29.00	28.70	1	7,247	0.01%
2022/05/05	3	29.55	5	29.67	29.75	-2	7,312	-0.03%
2022/05/03	0	0.00	1	28.90	28.75	-1	7,377	-0.01%
2022/04/29	2	29.05	0	29.30	28.95	2	7,451	0.03%
2022/04/28	4	28.88	0	29.25	28.85	4	7,530	0.05%
2022/04/27	1	28.40	10	28.20	28.75	-9	7,545	-0.12%
2022/04/26	5	29.40	0.2	29.73	29.20	4.8	7,622	0.06%
2022/04/25	7	29.69	10	29.48	29.20	-3	7,678	-0.04%
2022/04/22	1	31.05	0	0.00	31.05	1	7,645	0.01%
2022/04/21	0	31.70	1	31.80	31.60	-1	7,709	-0.01%
2022/04/20	0	0.00	2	32.50	32.30	-2	7,785	-0.03%
2022/04/19	6	31.85	4	31.96	32.05	2	7,852	0.03%
2022/04/18	1	31.80	30	31.35	31.30	-29	8,049	-0.36%
2022/04/15	2	31.80	1	31.90	31.90	1	8,136	0.01%
2022/04/14	0	0.00	1	32.50	32.30	-1	8,330	-0.01%
2022/04/13	0	0.00	2	32.85	32.85	-2	8,546	-0.02%
2022/04/12	3	31.95	0	0.00	32.50	3	9,449	0.03%
2022/04/11	21.1	33.09	17	33.24	32.70	4.1	9,696	0.04%
2022/04/08	4	34.25	1	34.60	34.15	3	9,656	0.03%
2022/04/07	29	35.44	24	35.09	34.05	5	9,718	0.05%
2022/04/06	3	35.62	8	35.51	35.70	-5	9,652	-0.05%
2022/04/01	8	35.76	8	35.51	35.90	0	9,998	0.00%
2022/03/31	3	35.97	2	35.58	35.50	1	11,313	0.01%
2022/03/30	3	35.83	5	35.84	35.95	-2	12,911	-0.02%
2022/03/29	4	34.94	5	35.32	34.90	-1	13,307	-0.01%
2022/03/28	5	35.21	1	35.55	35.55	4	13,210	0.03%
2022/03/25	27	36.34	2	36.12	35.60	25	13,187	0.19%
2022/03/24	10	35.49	28	35.88	35.50	-18	13,079	-0.14%
2022/03/23	9	35.27	0	0.00	35.35	9	13,109	0.07%
2022/03/22	1	35.31	5	35.65	35.70	-4	13,328	-0.03%
2022/03/21	16	35.29	7	35.36	35.10	9	13,991	0.06%
2022/03/18	2	33.65	4	34.48	34.35	-2	14,029	-0.01%
2022/03/17	0	0.00	6	33.84	33.75	-6	14,278	-0.04%
2022/03/16	6	33.00	5	33.46	32.95	1	14,679	0.01%
2022/03/15	3	33.40	3	33.30	32.85	0	14,651	0.00%
2022/03/14	24	33.67	28	33.34	33.45	-4	14,637	-0.03%
2022/03/11	0	0.00	4	34.58	34.75	-4	14,521	-0.03%
2022/03/10	2	34.75	0	0.00	34.35	2	14,539	0.01%
2022/03/09	1	33.80	0	0.00	34.00	1	14,477	0.01%
2022/03/08	0	0.00	1	32.40	32.15	-1	14,571	-0.01%
2022/03/07	5	33.05	11.9	32.98	33.00	-6.9	14,967	-0.05%
2022/03/04	5	34.65	25	34.46	34.40	-20	15,099	-0.13%
2022/03/03	16	34.25	2	34.30	34.25	14	15,121	0.09%
2022/03/02	1	33.55	0	0.00	33.60	1	15,242	0.01%
2022/03/01	0	0.00	10	34.00	33.85	-10	15,363	-0.07%
2022/02/25	6	33.85	12	33.60	33.25	-6	15,621	-0.04%
2022/02/24	5	33.87	6	33.82	33.30	-1	15,743	-0.01%
2022/02/23	8	34.38	9	34.39	34.60	-1	15,845	-0.01%
2022/02/22	2.1	34.48	20	34.43	34.20	-17.9	16,268	-0.11%
2022/02/21	6	35.03	8	35.30	35.20	-2	16,631	-0.01%
2022/02/18	5	35.50	6	35.56	35.55	-1	17,442	-0.01%
2022/02/17	2	34.90	12	35.02	34.95	-10	17,780	-0.06%
2022/02/16	15	34.93	1	34.95	34.85	14	18,411	0.08%
2022/02/15	0	0.00	3	34.67	33.90	-3	18,703	-0.02%
2022/02/14	2	33.50	12	33.57	33.60	-10	19,805	-0.05%
2022/02/11	4	34.45	43	34.42	34.50	-39	21,027	-0.19%
2022/02/10	21	35.26	1	34.75	34.80	20	21,483	0.09%
2022/02/09	30	34.66	2	35.05	35.10	28	21,905	0.13%
2022/02/08	2	34.20	4	34.74	34.75	-2	22,079	-0.01%
2022/02/07	3	33.33	4	33.61	33.95	-1	22,587	0.00%
2022/01/26	0	0.00	2	32.08	31.95	-2	22,967	-0.01%
2022/01/25	5.1	32.36	2	32.40	32.10	3.1	23,820	0.01%
2022/01/24	3.1	32.45	1	32.90	32.80	2.1	24,747	0.01%
2022/01/21	4	33.36	3	33.57	33.40	1	26,168	0.00%
2022/01/19	2	34.28	1	34.30	34.10	1	28,672	0.00%
2022/01/18	2	34.00	23	34.12	34.10	-21	29,621	-0.07%
2022/01/17	1	34.50	3	34.43	34.60	-2	29,597	-0.01%
2022/01/14	3.1	33.30	0	0.00	33.55	3.1	29,550	0.01%
2022/01/13	2.5	33.88	0	0.00	34.00	2.5	29,675	0.01%
2022/01/12	2	34.38	1	34.60	34.30	1	29,584	0.00%
2022/01/11	11.1	35.11	0	0.00	34.50	11.1	29,498	0.04%
2022/01/10	7	35.91	1	36.05	35.75	6	29,286	0.02%
2022/01/07	5.2	36.47	11	36.36	36.25	-5.8	29,165	-0.02%
2022/01/06	17	37.41	28	37.36	37.35	-11	28,931	-0.04%
2022/01/05	68.2	38.21	28	37.89	37.15	40.2	28,728	0.14%
2022/01/04	27	36.96	3	36.85	37.10	24	27,826	0.09%
2022/01/03	4	36.01	3	36.80	35.95	1	27,520	0.00%
2021/12/30	8	36.75	4	36.96	36.60	4	27,480	0.01%
2021/12/29	32	36.85	41	36.72	36.65	-9	27,441	-0.03%
2021/12/28	23	37.20	3	37.08	36.90	20	27,314	0.07%
2021/12/27	34	38.64	140	39.45	37.60	-106	27,062	-0.39%	大賣/鉅額交易
2021/12/24	185	39.43	114.3	38.97	39.95	70.7	26,024	0.27%	大買/大賣/
2021/12/23	22	36.75	33.1	36.55	36.35	-11.1	24,424	-0.05%
2021/12/22	1	35.05	2	35.35	35.20	-1	24,030	0.00%
2021/12/21	0	0.00	5	34.99	35.15	-5	24,146	-0.02%
2021/12/20	3	35.20	6	35.28	35.30	-3	24,258	-0.01%
2021/12/17	22	34.97	1	35.00	35.20	21	24,494	0.09%
2021/12/16	23	35.83	37	35.91	36.00	-14	25,278	-0.06%
2021/12/15	179	36.50	176	36.31	35.00	3	25,333	0.01%	大買/大賣/
2021/12/14	7	35.24	6	35.61	35.60	1	24,657	0.00%
2021/12/13	39	35.89	32	35.74	35.50	7	24,521	0.03%
2021/12/10	16	35.83	19	35.42	36.00	-3	24,219	-0.01%
2021/12/09	2	33.95	1	34.20	34.00	1	23,755	0.00%
2021/12/08	4	33.83	8	33.97	33.80	-4	23,674	-0.02%
2021/12/07	7	33.56	10	33.73	33.55	-3	23,573	-0.01%
2021/12/06	49	33.78	1	34.00	33.80	48	23,497	0.20%
2021/12/03	5	33.16	11	33.32	33.15	-6	23,397	-0.03%
2021/12/02	21	32.47	18	32.68	32.35	3	23,306	0.01%
2021/12/01	74.1	33.01	74	33.01	33.25	0.1	23,147	0.00%
2021/11/30	8	35.36	9	35.68	35.00	-1	22,756	0.00%
2021/11/29	10	33.91	13	33.54	34.50	-3	22,557	-0.01%
2021/11/26	12	34.60	9	34.55	34.40	3	22,383	0.01%
2021/11/25	9	34.78	50	34.79	34.40	-41	22,180	-0.18%
2021/11/24	15	34.66	14	34.85	34.75	1	22,068	0.00%
2021/11/23	2	35.30	1	35.20	35.20	1	21,840	0.00%
2021/11/22	20	35.85	7	36.11	35.40	13	21,725	0.06%
2021/11/19	17.3	35.80	31	36.04	35.90	-13.7	21,562	-0.06%
2021/11/18	35	36.34	40.1	36.31	36.00	-5	21,120	-0.02%
2021/11/17	93.1	38.32	113	37.97	37.30	-19.9	20,685	-0.10%	大賣/
2021/11/16	19.1	36.69	48	36.44	37.25	-28.9	19,849	-0.15%
2021/11/15	66	37.26	57	37.58	37.25	9	19,423	0.05%
2021/11/12	44	36.06	40	35.67	35.85	4	18,705	0.02%
2021/11/11	75	37.38	105.4	37.12	36.25	-30.4	18,338	-0.17%	大賣/
2021/11/10	109	36.68	52.6	36.49	37.10	56.4	17,216	0.33%	大買/
2021/11/09	44	35.13	19	35.06	34.90	25	15,946	0.16%
2021/11/08	36	34.50	34	34.32	34.70	2	15,597	0.01%
2021/11/05	52.2	34.24	12	33.86	34.25	40.2	15,295	0.26%
2021/11/04	59.1	34.29	62	34.57	34.40	-2.9	14,950	-0.02%
2021/11/03	28	33.65	31	33.75	33.30	-3	14,421	-0.02%
2021/11/02	52.4	34.11	48	33.99	33.10	4.4	14,291	0.03%
2021/11/01	93	35.99	136.3	35.91	36.30	-43.3	13,606	-0.32%	大賣/
2021/10/29	94.3	33.80	143.3	33.59	34.60	-49	12,750	-0.38%	大賣/
2021/10/28	490	32.54	546	32.81	32.20	-56	11,254	-0.50%	大買/大賣/
2021/10/27	41.3	30.96	112	30.24	31.95	-70.7	9,770	-0.72%	大賣/
2021/10/26	454	29.92	278	30.01	29.05	176	8,702	2.02%	大買/大賣/鉅額交易
2021/10/25	2	28.50	0	0.00	28.45	2	7,660	0.03%
2021/10/21	22	27.82	30	28.10	28.00	-8	8,139	-0.10%
2021/10/18	1	26.90	0	0.00	26.95	1	7,912	0.01%
2021/10/15	1	26.80	2	26.80	26.80	-1	7,937	-0.01%
2021/10/14	1	26.55	1	26.60	26.45	0	7,930	0.00%
2021/10/13	5	26.78	10	26.65	26.60	-5	7,905	-0.06%
2021/10/12	5	27.64	55	27.63	27.25	-50	7,841	-0.64%
2021/10/08	4	28.19	1	28.55	28.05	3	7,779	0.04%
2021/10/07	13	28.47	8	28.17	28.55	5	7,768	0.06%
2021/10/06	41	28.29	0	28.40	27.50	41	7,741	0.53%
2021/10/05	10	28.27	2	28.50	28.30	8	7,721	0.10%
2021/10/04	7.1	28.94	10	28.67	28.80	-2.9	7,622	-0.04%
2021/10/01	48	28.91	26	28.90	28.50	22	7,383	0.30%
2021/09/30	1	28.60	24	28.48	28.45	-23	7,122	-0.32%
2021/09/29	27	28.46	3	28.53	28.25	24	7,123	0.34%
2021/09/28	6	28.34	9	28.53	28.75	-3	7,226	-0.04%
2021/09/27	4	28.43	3	28.35	28.10	1	7,833	0.01%
2021/09/24	18	29.32	8.1	29.16	28.90	9.9	8,042	0.12%
2021/09/23	118	29.66	111	29.49	29.35	7	7,733	0.09%	大買/大賣/
2021/09/22	20	28.65	19	28.54	29.40	1	6,798	0.01%
2021/09/17	11	28.07	10	27.91	27.90	1	6,444	0.02%
2021/09/16	6	27.78	12	28.04	27.25	-6	6,417	-0.09%
2021/09/15	1	27.40	9	27.39	27.35	-8	6,317	-0.13%
2021/09/08	3	26.40	0	0.00	26.30	3	6,296	0.05%
2021/09/07	0	0.00	2	26.85	26.95	-2	6,297	-0.03%
2021/09/06	12	27.64	1	26.90	26.80	11	6,296	0.17%
2021/09/03	0	0.00	4	27.40	27.25	-4	6,211	-0.06%
2021/09/02	1	26.80	1	26.90	26.55	0	6,134	0.00%
2021/09/01	0	0.00	12	27.19	27.25	-12	6,095	-0.20%
2021/08/31	1	26.90	0	0.00	26.85	1	6,072	0.02%
2021/08/30	1	27.00	1	26.85	26.80	0	6,089	0.00%
2021/08/26	12	26.83	12	26.68	26.55	0	6,004	0.00%
2021/08/25	20	26.75	0	0.00	26.70	20	5,983	0.33%
2021/08/24	0	0.00	4	25.91	25.90	-4	5,981	-0.07%
2021/08/23	2	25.95	0	0.00	26.10	2	6,001	0.03%
2021/08/19	0	0.00	50	25.40	25.30	-50	6,012	-0.83%
2021/08/17	4	26.34	0	0.00	26.00	4	6,029	0.07%
2021/08/16	5	26.45	0	0.00	26.45	5	6,022	0.08%
2021/08/13	8	27.04	0	0.00	27.00	8	5,997	0.13%
2021/08/12	2.2	27.79	0	0.00	27.30	2.2	5,980	0.04%
2021/08/11	7	27.40	34	27.80	27.90	-27	5,844	-0.46%
2021/08/10	3	27.30	0	0.00	27.25	3	5,705	0.05%
2021/08/09	3	27.92	2	28.05	27.80	1	5,752	0.02%
2021/08/06	36	28.47	39	28.67	28.45	-3	5,749	-0.05%
2021/08/05	39	27.67	37	27.76	27.50	2	5,460	0.04%
2021/08/04	21	27.56	32	27.68	28.05	-11	5,397	-0.20%
2021/07/30	0	0.00	1	26.85	26.95	-1	5,531	-0.02%
2021/07/29	1	27.30	1	27.30	27.05	0	5,629	0.00%
2021/07/28	24	27.29	27	27.45	27.50	-3	5,589	-0.05%
2021/07/27	46	27.84	42	28.05	28.30	4	5,543	0.07%
2021/07/23	1	26.20	1	26.50	26.30	0	5,234	0.00%
2021/07/22	7	26.26	0	0.00	26.10	7	5,367	0.13%
2021/07/21	1	25.90	1	26.55	25.90	0	5,396	0.00%
2021/07/20	1	26.35	0	0.00	26.45	1	5,393	0.02%
2021/07/16	5	27.00	0	0.00	26.85	5	5,517	0.09%
2021/07/15	1	26.40	0	0.00	26.75	1	5,614	0.02%
2021/07/14	6	26.56	5	26.60	26.50	1	5,657	0.02%
2021/07/13	5	27.44	4	27.48	27.15	1	5,649	0.02%
2021/07/12	18	27.56	14	27.67	27.55	4	5,613	0.07%
2021/07/09	1	26.80	1	27.05	26.85	0	5,555	0.00%
2021/07/08	2	27.28	1	27.20	27.25	1	5,633	0.02%
2021/07/06	6	28.06	3	28.30	27.90	3	5,753	0.05%
2021/07/05	12	29.11	3	29.08	28.85	9	5,841	0.15%
2021/07/02	7	28.31	84	28.29	28.90	-77	5,701	-1.35%
2021/07/01	4	27.48	16.2	27.29	27.50	-12.2	5,185	-0.24%
2021/06/30	1.1	25.85	0	0.00	26.00	1.1	5,396	0.02%
2021/06/29	6	25.90	5	25.85	25.85	1	5,802	0.02%
2021/06/28	15	26.30	2	26.35	26.25	13	5,815	0.22%
2021/06/25	41	27.35	0	0.00	27.70	41	5,871	0.70%
2021/06/24	1	27.15	22	27.23	27.15	-21	5,800	-0.36%
2021/06/23	1	26.80	0	0.00	27.15	1	5,794	0.02%
2021/06/21	1	26.40	11	26.59	26.55	-10	5,896	-0.17%
2021/06/18	1	27.00	0	0.00	27.00	1	5,929	0.02%
2021/06/17	0	0.00	2	27.20	27.25	-2	5,971	-0.03%
2021/06/16	1	27.20	1	27.40	27.15	0	6,019	0.00%
2021/06/15	21	27.15	1	27.15	27.15	20	6,030	0.33%
2021/06/07	1	26.00	0	0.00	26.50	1	6,237	0.02%
2021/06/04	1	26.60	0	0.00	26.30	1	6,241	0.02%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/01	1	26.65	0	0.00	26.65	1	6,455	0.02%
2021/05/27	0	0.00	1	25.55	26.10	-1	6,493	-0.02%
2021/05/26	1	25.70	0	0.00	25.70	1	6,527	0.02%
2021/05/25	2	25.88	0	0.00	25.75	2	6,504	0.03%
2021/05/24	1	25.50	4	25.61	25.75	-3	6,556	-0.05%
2021/05/19	1	25.15	1	25.15	25.05	0	6,914	0.00%
2021/05/17	0	0.00	16	22.92	23.00	-16	6,981	-0.23%
2021/05/14	3	25.03	0	0.00	24.80	3	6,950	0.04%
2021/05/13	4	24.63	10	24.95	25.05	-6	7,022	-0.09%
2021/05/12	3	25.22	8	25.70	25.45	-5	6,988	-0.07%
2021/05/11	12	27.05	1	26.10	26.55	11	6,855	0.16%
2021/05/10	5.1	28.27	2	28.68	28.25	3.1	6,814	0.05%
2021/05/07	0	0.00	5	28.95	28.95	-5	6,742	-0.07%
2021/05/06	7	28.41	4	28.84	29.05	3	6,726	0.04%
2021/05/05	10	27.35	9	27.04	27.20	1	6,620	0.02%
2021/05/04	5	27.20	1	26.70	27.20	4	6,710	0.06%
2021/05/03	5	28.71	1	28.85	28.50	4	6,635	0.06%
2021/04/29	13	29.88	0	0.00	29.45	13	6,620	0.20%
2021/04/28	13	29.69	21	29.99	29.90	-8	6,596	-0.12%
2021/04/27	1	29.05	0.1	29.30	29.10	0.9	6,536	0.01%
2021/04/26	2	29.08	2	29.10	29.05	0	6,546	0.00%
2021/04/23	1.1	28.95	1	29.25	29.05	0.1	6,574	0.00%
2021/04/22	15	29.31	8	29.54	29.05	7	6,618	0.11%
2021/04/21	8	30.30	0	0.00	29.95	8	6,558	0.12%
2021/04/20	2	29.65	2	29.60	29.65	0	6,499	0.00%
2021/04/19	2	29.50	0	0.00	29.45	2	6,594	0.03%
2021/04/16	2	29.28	10	29.20	29.25	-8	6,646	-0.12%
2021/04/14	15	28.73	17	28.97	28.95	-2	7,744	-0.03%
2021/04/13	4	29.74	2	29.90	29.25	2	7,860	0.03%
2021/04/12	3	30.05	1	30.15	30.15	2	7,837	0.03%
2021/04/09	44	30.09	1	30.70	30.10	43	7,846	0.55%
2021/04/08	14	31.07	4	30.99	30.95	10	7,669	0.13%
2021/04/07	117	31.21	12	30.92	31.30	105	7,565	1.39%	大買/鉅額交易
2021/04/06	19	30.96	25	31.04	31.35	-6	7,343	-0.08%
2021/04/01	17	29.81	8.1	29.66	29.90	8.9	6,835	0.13%
2021/03/31	0	29.30	0.1	29.25	28.95	-0.1	6,472	0.00%
2021/03/30	8	29.11	12	29.14	29.15	-4	6,609	-0.06%
2021/03/29	13	28.62	0	0.00	28.65	13	6,537	0.20%
2021/03/26	0.1	28.80	4	28.65	28.75	-3.9	6,590	-0.06%
2021/03/25	2	29.00	2	28.75	28.70	0	6,643	0.00%
2021/03/24	1	28.60	15	28.65	28.60	-14	6,640	-0.21%
2021/03/23	3	29.13	1.1	28.79	28.75	1.9	6,679	0.03%
2021/03/22	7	29.10	4.1	29.11	29.20	2.9	6,663	0.04%
2021/03/19	3	28.75	0.1	28.90	28.90	2.9	6,684	0.04%
2021/03/18	12	28.61	1	28.85	28.70	11	6,677	0.16%
2021/03/17	5	28.62	2	28.70	28.65	3	6,757	0.04%
2021/03/16	9.1	28.40	0	0.00	28.40	9.1	6,885	0.13%
2021/03/15	34	28.37	0	0.00	28.35	34	6,999	0.49%
2021/03/12	6	28.76	0	0.00	28.55	6	7,075	0.08%
2021/03/11	4.1	28.63	4	28.59	28.70	0.1	7,383	0.00%
2021/03/10	13	28.60	0	0.00	28.55	13	7,414	0.18%
2021/03/09	0.1	28.65	0	0.00	28.60	0.1	7,626	0.00%
2021/03/08	5	29.03	0	0.00	28.95	5	7,746	0.06%
2021/03/05	18	29.13	4.1	29.16	29.30	13.9	7,831	0.18%
2021/03/04	0	0.00	10	28.75	28.75	-10	7,950	-0.13%
2021/03/03	1	28.65	1	28.60	28.75	0	8,118	0.00%
2021/03/02	12.1	28.93	3	29.00	28.90	9.1	8,466	0.11%
2021/02/26	11	28.95	15	29.30	29.30	-4	9,090	-0.04%
2021/02/25	6.1	29.42	2	29.65	29.40	4.1	9,524	0.04%
2021/02/24	13	29.75	43	29.50	29.30	-30	9,629	-0.31%
2021/02/23	0	0.00	5	29.73	29.70	-5	9,582	-0.05%
2021/02/22	8	30.14	12.1	30.12	30.10	-4.1	9,545	-0.04%
2021/02/19	0	0.00	6	29.43	29.75	-6	9,340	-0.06%
2021/02/18	5	29.05	0.1	29.20	29.15	4.9	9,323	0.05%
2021/02/17	0.1	28.50	40	28.90	28.95	-39.9	9,339	-0.43%
2021/02/05	0	0.00	3	29.00	28.85	-3	9,308	-0.03%
2021/02/04	11	29.19	10.1	29.40	29.10	0.9	9,358	0.01%
2021/02/03	0	0.00	10	28.70	28.50	-10	9,326	-0.11%
2021/02/02	10	28.05	20	28.28	28.20	-10	9,438	-0.11%
2021/02/01	11.1	28.01	1	27.45	27.90	10.1	9,682	0.10%
2021/01/29	12	28.49	16	28.24	28.20	-4	9,673	-0.04%
2021/01/28	15	28.61	13	28.93	28.80	2	9,829	0.02%
2021/01/27	6	28.88	77	28.93	29.15	-71	9,855	-0.72%
2021/01/26	74	29.03	5.3	29.33	28.85	68.7	9,887	0.69%
2021/01/25	0	0.00	6	28.40	28.40	-6	9,849	-0.06%
2021/01/22	2	28.20	1	28.20	28.60	1	9,901	0.01%
2021/01/21	23.1	28.29	23	28.20	27.95	0.1	9,941	0.00%
2021/01/20	32.1	28.44	9	28.46	28.20	23.1	10,007	0.23%
2021/01/19	8	29.54	4.2	29.37	29.20	3.8	9,997	0.04%
2021/01/18	18	28.57	18	28.76	29.15	0	10,064	0.00%
2021/01/15	8.2	29.24	10	29.35	28.80	-1.8	10,122	-0.02%
2021/01/14	10	29.40	1.2	29.31	29.55	8.8	10,154	0.09%
2021/01/13	1.2	29.08	0	0.00	29.05	1.2	10,198	0.01%
2021/01/12	30	29.02	3	28.93	29.00	27	10,221	0.26%
2021/01/11	24	29.71	7	29.79	29.65	17	10,156	0.17%
2021/01/08	54.2	30.33	69	30.37	30.20	-14.8	10,271	-0.14%
2021/01/07	84	30.98	58	30.81	31.25	26	10,264	0.25%
2021/01/06	26	29.77	27	29.56	29.45	-1	10,401	-0.01%
2021/01/05	6	29.63	7	29.63	29.50	-1	10,848	-0.01%
2021/01/04	0	0.00	1.2	29.36	29.30	-1.2	10,806	-0.01%
2020/12/31	0	0.00	2	29.05	28.95	-2	10,719	-0.02%
2020/12/29	1	29.10	0	0.00	28.85	1	10,861	0.01%
2020/12/28	6.2	28.79	0	0.00	29.05	6.2	10,807	0.06%
2020/12/24	15	29.01	35	28.96	29.05	-20	10,699	-0.19%
2020/12/23	3	28.43	2	28.50	28.45	1	10,545	0.01%
2020/12/22	16	28.27	1	28.20	27.80	15	10,587	0.14%
2020/12/21	16	27.70	4	28.05	28.20	12	10,567	0.11%
2020/12/18	3	28.18	0	0.00	28.00	3	10,552	0.03%
2020/12/17	0	0.00	2	28.20	28.30	-2	10,550	-0.02%
2020/12/16	1	28.50	2	28.50	28.50	-1	10,647	-0.01%
2020/12/15	10	28.22	5	28.02	28.05	5	10,752	0.05%
2020/12/14	8	28.62	4	28.78	28.75	4	10,775	0.04%
2020/12/11	14	28.35	3	28.70	28.55	11	10,797	0.10%
2020/12/10	13	28.82	0	0.00	28.95	13	10,799	0.12%
2020/12/09	21	29.40	37	29.58	29.45	-16	10,678	-0.15%
2020/12/08	17	29.71	32	29.73	29.65	-15	10,686	-0.14%
2020/12/07	205	30.51	191	30.62	30.10	14	10,646	0.13%	大買/大賣/
2020/12/04	6	29.58	80	29.59	29.55	-74	10,389	-0.71%
2020/12/03	72	30.04	8	29.98	29.65	64	10,475	0.61%
2020/12/02	7	29.66	13	29.47	29.35	-6	10,456	-0.06%
2020/12/01	0	0.00	5	29.25	29.25	-5	10,437	-0.05%
2020/11/30	20	29.62	17	29.58	29.55	3	10,438	0.03%
2020/11/27	20	29.17	35	28.95	28.90	-15	10,370	-0.14%
2020/11/26	29	28.80	28	28.79	28.60	1	10,410	0.01%
2020/11/25	52	29.05	25	29.01	28.70	27	10,293	0.26%
2020/11/24	43	27.93	45	27.93	28.00	-2	9,916	-0.02%
2020/11/23	0	0.00	2	27.05	27.05	-2	10,531	-0.02%
2020/11/20	0	0.00	3	26.50	26.50	-3	10,995	-0.03%
2020/11/19	1	26.25	5	26.52	26.35	-4	11,881	-0.03%
2020/11/18	4	26.35	9	26.56	26.40	-5	12,277	-0.04%
2020/11/17	17	26.47	7	26.48	26.30	10	12,330	0.08%
2020/11/16	11	26.61	8	26.64	26.50	3	12,539	0.02%
2020/11/12	34	26.80	14	26.69	26.70	20	12,992	0.15%
2020/11/11	0	0.00	50	26.88	27.00	-50	13,063	-0.38%
2020/11/10	8	26.66	8	26.93	26.60	0	13,212	0.00%
2020/11/09	20	27.37	9	27.34	27.25	11	13,237	0.08%
2020/11/06	22	26.83	9	26.89	26.95	13	13,109	0.10%
2020/11/05	31	27.30	11	27.10	27.05	20	13,502	0.15%
2020/11/04	10	26.76	53	26.71	26.70	-43	14,041	-0.31%
2020/11/03	11	26.65	1	26.65	26.65	10	14,123	0.07%
2020/11/02	1	25.80	0	0.00	26.25	1	14,129	0.01%
2020/10/30	53	26.19	12	26.19	26.10	41	14,159	0.29%
2020/10/29	4	26.15	15	26.38	26.60	-11	14,257	-0.08%
2020/10/28	33	26.91	8.1	26.97	26.80	24.9	14,356	0.17%
2020/10/27	5	26.65	0	0.00	26.65	5	14,261	0.04%
2020/10/26	4	27.15	9	27.10	27.00	-5	14,253	-0.04%
2020/10/23	14	27.04	15	26.98	26.80	-1	14,219	-0.01%
2020/10/22	16	26.92	26	26.82	26.65	-10	14,153	-0.07%
2020/10/21	16	26.98	15	26.75	26.60	1	14,090	0.01%
2020/10/20	2	26.65	7	26.57	26.55	-5	14,113	-0.04%
2020/10/19	13	26.53	21	26.73	26.40	-8	14,127	-0.06%
2020/10/16	19	26.68	31	26.85	26.30	-12	14,211	-0.08%
2020/10/15	32	27.01	54	27.24	26.70	-22	14,127	-0.16%
2020/10/14	1,597	27.64	1,565	27.76	27.35	32	13,843	0.23%	大買/大賣/
2020/10/13	24	26.60	7	26.53	26.85	17	13,162	0.13%
2020/10/07	18	25.04	34	25.11	25.15	-16	13,411	-0.12%
2020/10/06	3	25.22	2	24.75	25.20	1	13,424	0.01%
2020/10/05	1	24.10	3	24.15	24.00	-2	13,370	-0.01%
2020/09/29	0	0.00	3	23.83	23.85	-3	13,506	-0.02%
2020/09/28	0	0.00	3	23.88	24.00	-3	13,556	-0.02%
2020/09/25	0	0.00	21	23.58	23.30	-21	13,669	-0.15%
2020/09/24	3	24.20	0	0.00	24.05	3	13,606	0.02%
2020/09/23	27	24.69	0	0.00	24.65	27	13,637	0.20%
2020/09/22	3	25.10	0	0.00	24.90	3	13,792	0.02%
2020/09/21	9	26.11	6	26.01	25.55	3	13,707	0.02%
2020/09/18	2	25.80	0	0.00	25.85	2	13,614	0.01%
2020/09/17	4	25.49	19	25.46	25.40	-15	13,518	-0.11%
2020/09/16	1	25.35	25	25.25	25.15	-24	13,427	-0.18%
2020/09/15	1	25.00	1	25.15	25.35	0	13,387	0.00%
2020/09/14	4	24.68	4	24.61	24.70	0	13,326	0.00%
2020/09/11	30	24.71	5	24.64	24.30	25	13,291	0.19%
2020/09/10	10	24.95	0	0.00	25.05	10	13,146	0.08%
2020/09/09	1	25.30	9	25.28	25.30	-8	13,065	-0.06%
2020/09/08	8	25.86	5	25.91	25.65	3	12,970	0.02%
2020/09/07	10	25.99	50	26.05	25.60	-40	12,800	-0.31%
2020/09/04	21	24.76	40	25.18	25.40	-19	12,613	-0.15%
2020/09/03	1	25.35	40	25.36	25.30	-39	12,470	-0.31%
2020/09/02	43	25.69	1	25.75	25.50	42	12,328	0.34%
2020/09/01	46	25.32	12	25.30	25.25	34	12,153	0.28%
2020/08/31	20	25.85	0	0.00	25.85	20	11,924	0.17%
2020/08/28	20	26.02	27	26.12	26.20	-7	11,663	-0.06%
2020/08/27	66	26.36	53	26.47	26.30	13	11,390	0.11%
2020/08/26	25	25.81	34	25.89	25.65	-9	10,297	-0.09%
2020/08/25	49	25.37	51	25.53	26.40	-2	9,697	-0.02%
2020/08/24	29	24.79	13	24.58	24.95	16	8,780	0.18%
2020/08/21	12	24.19	0	0.00	24.00	12	8,376	0.14%
2020/08/20	3	23.85	15	23.69	23.40	-12	8,269	-0.15%
2020/08/19	43	25.60	21	25.64	25.45	22	7,991	0.28%
2020/08/18	5	24.28	9	24.38	24.80	-4	7,530	-0.05%
2020/08/17	7	24.58	11	24.79	24.70	-4	7,421	-0.05%
2020/08/14	80	25.09	83	25.00	24.85	-3	7,251	-0.04%
2020/08/13	13	24.11	12	24.14	24.00	1	7,003	0.01%
2020/08/12	11.1	24.60	2	24.60	24.55	9.1	6,865	0.13%
2020/08/11	37	24.91	46	24.65	24.80	-9	6,718	-0.13%
2020/08/10	51	24.22	35	24.65	25.30	16	6,250	0.26%
2020/08/07	0	0.00	6	23.55	23.50	-6	5,512	-0.11%
2020/08/06	18	23.24	0	0.00	23.10	18	5,373	0.34%
2020/08/05	3	23.22	12.1	23.38	23.30	-9.1	5,299	-0.17%
2020/08/04	10	23.30	1.7	23.30	23.30	8.3	5,214	0.16%
2020/07/29	0	0.00	1	22.35	22.75	-1	4,872	-0.02%
2020/07/28	2	22.05	0	0.00	21.60	2	4,798	0.04%
2020/07/24	0	0.00	1	22.95	22.35	-1	4,727	-0.02%
2020/07/23	6	22.97	8	23.05	22.95	-2	4,609	-0.04%
2020/07/22	1	22.75	24	22.70	23.25	-23	4,529	-0.51%
2020/07/21	24	22.70	33	22.34	22.40	-9	4,421	-0.20%
2020/07/20	2	22.63	2	22.65	22.65	0	4,303	0.00%
2020/07/17	31	23.44	3	22.85	23.15	28	4,216	0.66%
2020/07/16	1	23.05	37	23.15	23.60	-36	3,989	-0.90%
2020/07/15	5	22.46	21	22.68	22.70	-16	3,602	-0.44%
2020/07/14	35	21.61	36	21.84	22.30	-1	3,287	-0.03%
2020/07/13	0	0.00	1	21.30	21.10	-1	3,001	-0.03%
2020/07/10	3	21.25	21	21.30	21.10	-18	2,971	-0.61%
2020/07/09	2	20.68	5	20.70	20.70	-3	2,861	-0.10%
2020/07/08	0	0.00	6	21.03	20.70	-6	2,907	-0.21%
2020/07/06	5	20.70	4	20.55	20.55	1	2,786	0.04%
2020/07/03	0	0.00	1	20.35	20.50	-1	2,673	-0.04%
2020/07/02	4	20.59	10	20.90	20.55	-6	2,662	-0.23%
2020/07/01	10	20.80	4	20.98	21.00	6	2,564	0.23%
2020/06/24	2	20.95	7	20.91	20.95	-5	2,304	-0.22%
2020/06/23	2	20.65	7	20.76	20.80	-5	2,372	-0.21%
2020/06/19	4	20.86	0	0.00	20.70	4	2,391	0.17%
2020/06/18	5	20.60	0	0.00	20.65	5	2,366	0.21%
2020/06/17	2	20.65	0	0.00	20.65	2	2,377	0.08%
2020/06/16	10	20.45	10	20.55	20.55	0	2,414	0.00%
2020/06/12	2	20.20	2	19.90	20.30	0	2,519	0.00%
2020/06/11	2	20.55	5	20.90	20.50	-3	2,549	-0.12%
2020/06/09	4	20.88	0	0.00	20.90	4	2,625	0.15%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/05/28	1	20.60	10	20.60	20.40	-9	2,816	-0.32%
2020/05/27	0	0.00	10	20.45	20.40	-10	2,837	-0.35%
2020/05/26	2	20.58	0	0.00	20.40	2	2,887	0.07%
2020/05/21	20	20.65	0	0.00	20.65	20	2,951	0.68%
2020/05/20	0	0.00	1	20.55	20.50	-1	2,976	-0.03%
2020/05/08	8	20.56	0	0.00	20.40	8	3,271	0.24%
2020/05/07	1	21.20	0	0.00	21.20	1	3,191	0.03%
2020/05/06	0	0.00	4	20.50	20.50	-4	3,212	-0.12%
2020/05/05	15	20.58	0	0.00	20.50	15	3,310	0.45%
2020/05/04	1	20.50	0	0.00	20.50	1	3,346	0.03%
2020/04/29	1	20.45	0	0.00	20.50	1	3,390	0.03%
2020/04/27	0	0.00	1	20.20	20.20	-1	3,585	-0.03%
2020/04/24	3	20.20	3	20.05	20.10	0	3,622	0.00%
2020/04/23	0	0.00	1	19.75	19.75	-1	3,599	-0.03%
2020/04/21	0	0.00	1	19.40	19.20	-1	3,741	-0.03%
2020/04/16	1	19.90	0	0.00	20.00	1	3,918	0.03%
2020/04/15	8	20.14	2	20.05	20.10	6	3,922	0.15%
2020/04/14	0	0.00	3	19.85	20.00	-3	3,916	-0.08%
2020/04/13	1	19.45	3	19.50	19.80	-2	3,913	-0.05%
2020/04/10	0	0.00	20	19.24	19.20	-20	3,842	-0.52%
2020/04/09	20	19.18	0	0.00	19.10	20	3,886	0.51%
2020/04/08	10	19.05	11	19.16	19.25	-1	3,879	-0.03%
2020/04/06	0	0.00	2	18.30	18.30	-2	3,965	-0.05%
2020/03/30	0	0.00	1	17.90	18.05	-1	4,001	-0.02%
2020/03/27	14	18.56	20	18.44	18.20	-6	4,021	-0.15%
2020/03/26	0	0.00	5	17.60	17.70	-5	3,905	-0.13%
2020/03/25	5	17.65	0	0.00	17.70	5	3,884	0.13%
2020/03/23	1	16.20	0	0.00	16.10	1	3,876	0.03%
2020/03/20	2	16.15	3	16.60	16.85	-1	3,879	-0.03%
2020/03/19	5	16.04	1	15.35	15.35	4	3,869	0.10%
2020/03/18	0	0.00	1	17.65	17.00	-1	3,824	-0.03%
2020/03/17	3	16.60	0	0.00	17.40	3	3,870	0.08%
2020/03/16	3	18.85	0	0.00	18.25	3	3,862	0.08%
2020/03/13	19	18.32	0	0.00	18.80	19	3,864	0.49%
2020/03/12	8	20.24	0	0.00	19.90	8	3,867	0.21%
2020/03/10	2	21.55	0	0.00	21.85	2	3,833	0.05%
2020/03/09	11	22.59	0	0.00	22.05	11	3,775	0.29%
2020/03/02	0	0.00	9	23.25	23.10	-9	3,978	-0.23%
2020/02/27	0	0.00	3	23.90	23.35	-3	4,062	-0.07%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/25	1	23.75	3	24.10	24.05	-2	4,137	-0.05%
2020/02/24	3	23.98	0	0.00	24.05	3	4,155	0.07%
2020/02/20	8	24.53	26	24.43	24.50	-18	4,153	-0.43%
2020/02/19	6	24.31	10	24.35	24.35	-4	4,138	-0.10%
2020/02/18	0	0.00	1	24.30	24.10	-1	4,320	-0.02%
2020/02/17	12	23.98	0	0.00	24.05	12	4,607	0.26%
2020/02/14	0	0.00	18	23.65	23.55	-18	4,521	-0.40%
2020/02/13	0	0.00	3	23.60	23.35	-3	4,508	-0.07%
2020/02/12	0	0.00	0	23.40	23.25	0	4,518	0.00%
2020/02/10	23	22.68	0	0.00	22.65	23	4,491	0.51%
2020/02/06	1	23.25	13	23.22	23.35	-12	4,491	-0.27%
2020/02/05	6	22.60	0	0.00	22.50	6	4,420	0.14%
2020/02/04	2	22.70	0	0.00	22.80	2	4,384	0.05%
2020/02/03	2	21.83	0	0.00	22.50	2	4,378	0.05%
2020/01/31	12	22.94	15	23.25	23.30	-3	4,319	-0.07%
2020/01/30	17	23.03	36	23.45	22.85	-19	4,275	-0.44%
2020/01/20	21	25.35	5	25.35	25.35	16	4,161	0.38%
2020/01/17	9	25.10	1	25.15	25.10	8	4,193	0.19%
2020/01/16	5	25.35	1	25.50	25.25	4	4,164	0.10%
2020/01/15	1	24.95	3	25.10	25.15	-2	4,079	-0.05%
2020/01/14	22	25.03	33	25.25	25.00	-11	4,057	-0.27%
2020/01/13	33	24.44	1	24.90	24.85	32	3,956	0.81%
2020/01/10	0	0.00	19	24.05	24.10	-19	3,839	-0.49%
2020/01/09	0	0.00	11	23.95	23.95	-11	3,825	-0.29%
2020/01/08	4	23.60	1	23.70	23.60	3	3,819	0.08%
2020/01/07	2	23.63	0	0.00	23.80	2	3,796	0.05%
2020/01/06	1	24.10	0	0.00	23.95	1	3,775	0.03%
2020/01/03	1	24.45	2	24.60	24.25	-1	3,793	-0.03%
2019/12/31	4	24.20	0	0.00	24.15	4	3,841	0.10%
2019/12/30	31	24.81	23	24.47	24.50	8	3,801	0.21%
2019/12/26	0	0.00	2	24.13	24.05	-2	3,664	-0.05%
2019/12/25	20	24.10	0	0.00	24.05	20	3,655	0.55%
2019/12/24	0	0.00	8	23.85	23.95	-8	3,652	-0.22%
2019/12/23	0	0.00	3	23.88	23.85	-3	3,627	-0.08%
2019/12/19	1	23.70	2	23.85	23.85	-1	3,637	-0.03%
2019/12/18	1	23.95	0	0.00	23.75	1	3,654	0.03%
2019/12/17	3	23.68	6	23.85	23.80	-3	3,649	-0.08%
2019/12/16	8	23.95	0	0.00	23.75	8	3,639	0.22%
2019/12/11	0	0.00	3	24.20	24.20	-3	3,511	-0.09%
2019/12/10	1	23.95	0	0.00	24.05	1	3,476	0.03%
2019/12/09	3	23.97	19	24.04	23.90	-16	3,438	-0.47%
2019/12/06	3	23.65	1	23.65	23.70	2	3,371	0.06%
2019/12/05	5	23.74	2	23.73	23.60	3	3,373	0.09%
2019/12/04	0	0.00	2	23.50	23.55	-2	3,393	-0.06%
2019/12/03	3	23.50	2	23.55	23.55	1	3,520	0.03%
2019/11/29	7	23.59	2	23.45	23.60	5	3,547	0.14%
2019/11/28	3	24.02	4	24.00	23.90	-1	3,500	-0.03%
2019/11/27	6	24.45	12	24.48	24.35	-6	3,552	-0.17%
2019/11/26	1	24.00	15	23.74	24.00	-14	3,402	-0.41%
2019/11/25	15	23.84	5	23.87	23.70	10	3,296	0.30%
2019/11/22	0	0.00	5	23.34	23.40	-5	3,240	-0.15%
2019/11/21	0	0.00	3	23.25	23.25	-3	3,227	-0.09%
2019/11/20	2	23.20	0	0.00	23.15	2	3,311	0.06%
2019/11/19	3	23.15	1	23.20	23.35	2	3,395	0.06%
2019/11/18	10	23.28	9	23.34	23.15	1	3,401	0.03%
2019/11/15	4	23.41	23	23.43	23.25	-19	3,352	-0.57%
2019/11/14	10	23.09	27	22.85	22.95	-17	3,139	-0.54%
2019/11/13	0	0.00	5	21.77	21.85	-5	2,844	-0.18%
2019/11/11	9	21.97	0	0.00	21.60	9	2,949	0.31%
2019/11/08	0	0.00	5	22.59	22.60	-5	2,965	-0.17%
2019/11/07	4	22.48	10	22.40	22.55	-6	3,148	-0.19%
2019/11/06	2	22.85	10	22.67	22.55	-8	3,240	-0.25%
2019/11/05	8	22.59	0	0.00	22.55	8	3,224	0.25%
2019/11/04	5	22.55	1	22.60	22.65	4	3,244	0.12%
2019/11/01	13	22.17	36	22.25	22.40	-23	3,224	-0.71%
2019/10/31	10	22.25	2	22.65	22.20	8	3,258	0.25%
2019/10/29	5	22.47	12	22.25	22.25	-7	3,367	-0.21%
2019/10/28	28	22.62	3	22.60	22.65	25	3,593	0.70%
2019/10/25	10	22.63	20	22.50	22.50	-10	3,564	-0.28%
2019/10/23	0	0.00	10	22.20	22.20	-10	3,511	-0.28%
2019/10/22	0	0.00	12	22.32	22.30	-12	3,512	-0.34%
2019/10/21	0	0.00	5	22.15	22.30	-5	3,481	-0.14%
2019/10/18	2	21.95	11	22.02	22.20	-9	3,477	-0.26%
2019/10/17	0	0.00	1	22.15	21.90	-1	3,474	-0.03%
2019/10/16	1	21.80	1	21.90	21.75	0	3,478	0.00%
2019/10/15	5	21.99	0	0.00	21.95	5	3,474	0.14%
2019/10/14	11	22.15	0	0.00	22.05	11	3,471	0.32%
2019/10/09	0	0.00	5	22.05	22.00	-5	3,465	-0.14%
2019/10/08	42	22.17	26	22.11	22.00	16	3,443	0.46%
2019/10/07	0	0.00	15	22.08	22.30	-15	3,385	-0.44%
2019/10/04	3	21.45	0	0.00	21.45	3	3,337	0.09%
2019/10/02	8	21.44	0	0.00	21.50	8	3,470	0.23%
2019/09/27	5	21.60	0	0.00	21.30	5	3,464	0.14%
2019/09/26	8	22.03	0	0.00	21.90	8	3,439	0.23%
2019/09/25	5	22.12	1	22.15	22.05	4	3,440	0.12%
2019/09/24	6	22.45	0	0.00	22.20	6	3,441	0.17%
2019/09/23	0	0.00	12	22.50	22.50	-12	3,460	-0.35%
2019/09/20	10	22.27	8	22.39	22.35	2	3,437	0.06%
2019/09/19	3	22.37	16	22.27	22.30	-13	3,406	-0.38%
2019/09/17	2	21.95	0	0.00	21.90	2	3,404	0.06%
2019/09/16	4	22.05	0	0.00	21.95	4	3,446	0.12%
2019/09/12	2	22.25	1	22.30	22.25	1	3,604	0.03%
2019/09/10	5	22.16	0	0.00	22.10	5	3,584	0.14%
2019/09/09	3	22.50	1	22.50	22.35	2	3,556	0.06%
2019/09/06	10	22.88	5	22.75	22.65	5	3,516	0.14%
2019/09/05	6	22.87	50	22.96	22.95	-44	3,455	-1.27%
2019/09/04	5	22.30	2	22.70	22.65	3	3,324	0.09%
2019/09/02	1	22.30	23	22.27	22.45	-22	3,267	-0.67%
2019/08/30	1	22.05	1	22.55	22.15	0	3,245	0.00%
2019/08/26	2	21.55	0	0.00	21.55	2	3,101	0.06%
2019/08/23	21	22.08	0	0.00	22.05	21	3,080	0.68%
2019/08/22	0	0.00	16	23.32	23.40	-16	2,951	-0.54%
2019/08/21	1	23.15	4	23.13	23.10	-3	2,853	-0.11%
2019/08/20	23	23.18	10	23.22	23.05	13	2,801	0.46%
2019/08/16	1	22.80	0	0.00	22.85	1	2,745	0.04%
2019/08/15	3	22.73	2	22.85	22.80	1	2,707	0.04%
2019/08/14	9	23.43	37	23.36	23.10	-28	2,666	-1.05%
2019/08/13	6	23.45	5	23.39	23.30	1	2,616	0.04%
2019/08/12	1	22.95	12	23.36	23.55	-11	2,551	-0.43%
2019/08/08	39	22.66	13	22.73	22.75	26	2,376	1.09%
2019/08/07	26	22.25	12	22.30	22.25	14	2,279	0.61%
2019/08/06	4	21.00	3	21.65	21.90	1	2,291	0.04%
2019/08/02	7	21.84	5	21.95	21.90	2	2,278	0.09%
2019/08/01	6	22.45	21	22.60	22.50	-15	2,292	-0.65%
2019/07/31	14	22.32	9	22.58	22.70	5	2,251	0.22%
2019/07/30	25	22.76	17	22.85	22.50	8	2,184	0.37%
2019/07/29	1	21.75	1	21.70	21.75	0	2,002	0.00%
2019/07/26	7	21.50	4	21.81	21.75	3	2,077	0.14%
2019/07/25	5	21.39	3	21.45	21.60	2	2,113	0.09%
2019/07/24	9	21.53	0	0.00	21.40	9	2,112	0.43%
2019/07/23	3	21.40	5	21.42	21.45	-2	2,114	-0.09%
2019/07/19	0	0.00	1	21.10	21.20	-1	2,235	-0.04%
2019/07/18	6	21.38	0	0.00	21.05	6	2,247	0.27%
2019/07/16	6	21.43	6	21.33	21.35	0	2,440	0.00%
2019/07/15	4	21.40	0	0.00	21.45	4	2,511	0.16%
2019/07/12	4	21.25	0	0.00	21.45	4	2,581	0.15%
2019/07/11	8	21.32	3	21.25	21.15	5	2,618	0.19%
2019/07/09	3	21.25	10	21.26	21.15	-7	2,893	-0.24%
2019/07/08	7	20.69	52	20.85	20.85	-45	2,813	-1.60%
2019/07/05	6	20.78	3	20.75	20.60	3	2,852	0.11%
2019/07/04	5	20.75	2	20.75	20.70	3	3,155	0.10%
2019/07/03	5	20.65	3	20.68	20.65	2	3,321	0.06%
2019/07/02	4	20.34	7	20.54	20.50	-3	3,347	-0.09%
2019/07/01	11	20.59	22	20.65	20.55	-11	3,357	-0.33%
2019/06/28	15	20.38	0	0.00	20.40	15	3,382	0.44%
2019/06/27	2	20.33	6	20.55	20.60	-4	3,407	-0.12%
2019/06/25	4	20.29	0	0.00	20.25	4	3,465	0.12%
2019/06/24	3	20.30	0	0.00	20.25	3	3,491	0.09%
2019/06/21	0	0.00	10	20.70	20.45	-10	3,496	-0.29%
2019/06/20	1	21.05	25	21.44	21.10	-24	3,487	-0.69%
2019/06/19	21	19.67	0	0.00	19.75	21	3,382	0.62%
2019/06/14	0	0.00	2	19.60	19.60	-2	3,730	-0.05%
2019/06/11	0	0.00	33	19.56	19.70	-33	3,809	-0.87%
2019/06/10	0	0.00	1	19.55	19.40	-1	3,857	-0.03%
2019/06/06	1	19.30	0	0.00	19.30	1	4,016	0.02%
2019/06/03	1	19.30	0	0.00	19.40	1	4,471	0.02%
2019/05/31	20	19.73	35	19.78	19.70	-15	4,548	-0.33%
2019/05/23	3	19.00	1	18.95	18.95	2	5,190	0.04%
2019/05/21	10	19.35	16	19.20	19.45	-6	5,266	-0.11%
2019/05/20	0	0.00	3	19.40	19.40	-3	5,301	-0.06%
2019/05/17	2	19.50	0	0.00	19.30	2	5,307	0.04%
2019/05/16	26	20.11	0	0.00	19.85	26	5,331	0.49%
2019/05/15	10	20.20	21	20.29	20.05	-11	5,351	-0.21%
2019/05/14	23	20.04	8	20.05	20.20	15	5,430	0.28%
2019/05/13	21	20.75	0	0.00	20.75	21	5,468	0.38%
2019/05/10	2	20.65	0	0.00	20.60	2	5,498	0.04%
2019/05/09	3	21.85	12	21.00	20.85	-9	5,609	-0.16%
2019/05/07	8	22.18	5	22.05	22.05	3	5,742	0.05%
2019/05/06	3	22.60	0	0.00	22.00	3	5,720	0.05%
2019/05/03	12	23.00	2	22.98	22.80	10	5,639	0.18%
2019/05/02	4	22.85	75	22.80	22.90	-71	5,555	-1.28%
2019/04/26	5	22.55	0	0.00	22.25	5	5,475	0.09%
2019/04/25	4	22.90	1	22.90	22.75	3	5,471	0.05%
2019/04/24	0	0.00	11	22.69	22.60	-11	5,519	-0.20%
2019/04/23	7	22.76	0	0.00	22.60	7	5,495	0.13%
2019/04/22	1	22.75	43	22.92	22.90	-42	5,439	-0.77%
2019/04/19	0	0.00	8	22.49	22.45	-8	5,308	-0.15%
2019/04/18	38	22.51	6	22.25	22.00	32	5,233	0.61%
2019/04/17	19	22.36	3	22.40	22.60	16	5,158	0.31%
2019/04/16	73	22.59	8	22.48	22.45	65	5,118	1.27%
2019/04/15	6	22.45	2	22.45	22.50	4	4,977	0.08%
2019/04/12	0	0.00	3	21.73	21.80	-3	4,825	-0.06%
2019/04/11	0	0.00	16	21.84	21.65	-16	4,799	-0.33%
2019/04/10	4	22.15	57	22.25	22.10	-53	4,723	-1.12%
2019/04/09	10	21.80	10	21.75	21.80	0	4,415	0.00%
2019/04/08	5	21.05	7	20.95	20.95	-2	4,251	-0.05%
2019/04/03	2	20.85	2	20.95	21.00	0	4,212	0.00%
2019/04/02	0	0.00	13	20.80	20.70	-13	4,189	-0.31%
2019/03/29	3	20.80	0	0.00	20.85	3	4,083	0.07%
2019/03/28	2	20.70	0	0.00	20.90	2	4,051	0.05%
2019/03/26	9	20.91	8	20.80	20.80	1	4,012	0.02%
2019/03/25	8	20.84	4	20.81	20.85	4	4,020	0.10%
2019/03/22	1	21.30	0	0.00	21.20	1	4,000	0.02%
2019/03/21	19	21.71	2	21.70	21.70	17	3,969	0.43%
2019/03/20	12	20.98	11	21.38	21.50	1	4,124	0.02%
2019/03/19	3	21.20	6	21.31	21.20	-3	4,092	-0.07%
2019/03/18	0	21.30	8	21.10	21.15	-8	4,062	-0.20%
2019/03/15	0	0.00	1	21.20	21.15	-1	4,051	-0.02%
2019/03/14	0	0.00	1	21.40	21.25	-1	4,055	-0.02%
2019/03/13	7	21.41	11	21.35	21.15	-4	4,052	-0.10%
2019/03/12	8	21.41	30	21.39	21.30	-22	4,033	-0.55%
2019/03/11	44	21.30	1	21.20	21.15	43	4,010	1.07%
2019/03/08	32	22.21	17	22.47	22.60	15	3,818	0.39%
2019/03/07	12	22.27	0	0.00	22.05	12	3,709	0.32%
2019/03/06	16	22.23	4	22.28	22.30	12	3,621	0.33%
2019/03/05	17	22.33	1	22.30	22.10	16	3,530	0.45%
2019/03/04	43	22.49	43	22.57	23.00	0	3,385	0.00%
2019/02/27	4	21.50	2	21.60	21.50	2	2,983	0.07%
2019/02/22	5	21.10	0	0.00	21.00	5	2,895	0.17%
2019/02/21	5	21.05	0	0.00	21.10	5	2,876	0.17%
2019/02/18	0	0.00	7	20.80	20.75	-7	2,743	-0.26%
2019/02/15	0	0.00	4	20.84	20.90	-4	2,723	-0.15%
2019/02/13	0	0.00	11	21.06	20.75	-11	2,648	-0.42%
2019/02/12	0	0.00	1	20.50	20.65	-1	2,545	-0.04%
2019/02/11	0	0.00	1	20.20	20.25	-1	2,463	-0.04%
2019/01/30	4	20.21	3	20.17	20.10	1	2,412	0.04%
2019/01/29	5	19.81	4	19.89	20.00	1	2,272	0.04%
2019/01/28	1	19.65	0	0.00	19.75	1	2,101	0.05%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/23	0	0.00	14	18.90	18.90	-14	2,185	-0.64%
2019/01/22	1	19.20	0	0.00	19.00	1	2,172	0.05%
2019/01/21	13	19.39	0	0.00	19.25	13	2,152	0.60%
2019/01/11	0	0.00	10	19.55	19.45	-10	1,970	-0.51%
2019/01/08	10	19.30	0	0.00	19.25	10	1,946	0.51%
2019/01/04	0	0.00	1	18.40	18.60	-1	1,924	-0.05%
2018/12/25	0	0.00	2	18.98	18.95	-2	2,007	-0.10%
2018/12/21	1	19.20	0	0.00	19.20	1	2,030	0.05%
2018/12/17	1	20.20	0	0.00	20.10	1	2,122	0.05%
2018/12/13	14	20.99	3	21.00	20.70	11	2,079	0.53%
2018/12/07	1	19.60	1	19.35	19.45	0	1,750	0.00%
2018/12/04	2	19.60	2	19.80	19.60	0	1,677	0.00%
2018/11/29	0	0.00	2	18.60	18.40	-2	1,507	-0.13%
2018/11/23	1	18.15	0	0.00	18.15	1	1,547	0.06%
2018/11/21	2	18.65	0	0.00	18.65	2	1,603	0.12%
2018/11/14	1	18.00	0	0.00	18.25	1	1,579	0.06%
2018/11/13	5	18.00	0	0.00	17.85	5	1,596	0.31%
2018/11/12	0	0.00	6	18.25	18.25	-6	1,598	-0.38%
2018/11/08	5	18.50	0	0.00	18.60	5	1,608	0.31%
2018/11/06	1	18.45	1	18.45	18.40	0	1,634	0.00%
2018/11/05	0	0.00	5	18.60	18.50	-5	1,640	-0.30%
2018/11/02	2	18.70	2	19.05	18.70	0	1,744	0.00%
2018/10/24	1	17.90	0	0.00	18.00	1	1,658	0.06%
2018/10/19	8	18.15	0	0.00	18.45	8	1,681	0.48%
2018/10/18	0	0.00	3	18.30	18.30	-3	1,678	-0.18%
2018/10/17	2	18.70	0	0.00	18.35	2	1,690	0.12%
2018/10/16	0	0.00	7	18.39	18.35	-7	1,688	-0.41%
2018/10/15	1	18.30	0	0.00	18.60	1	1,676	0.06%
2018/10/05	1	19.50	1	19.60	19.70	0	1,578	0.00%
2018/09/26	10	20.60	5	20.60	20.65	5	1,506	0.33%
2018/09/25	5	20.75	6	20.90	20.80	-1	1,503	-0.07%
2018/09/21	11	20.67	5	20.85	20.70	6	1,480	0.41%
2018/09/17	0	0.00	2	20.60	20.55	-2	1,352	-0.15%
2018/09/14	10	20.46	8	20.36	20.40	2	1,297	0.15%
2018/09/10	10	19.55	0	0.00	19.55	10	1,254	0.80%
2018/08/31	0	0.00	10	20.25	20.25	-10	1,281	-0.78%
2018/08/28	10	20.70	0	0.00	20.60	10	1,299	0.77%
2018/08/20	0	0.00	1	20.20	20.05	-1	1,226	-0.08%
2018/08/13	0	0.00	13	19.58	19.30	-13	1,213	-1.07%
2018/08/10	0	0.00	10	19.70	19.80	-10	1,184	-0.84%
2018/08/07	13	20.02	0	0.00	20.00	13	1,049	1.24%
2018/08/01	5	19.50	0	0.00	19.50	5	1,059	0.47%
2018/07/31	5	19.30	0	0.00	19.50	5	1,066	0.47%
2018/07/27	0	0.00	1	19.50	19.45	-1	1,078	-0.09%
2018/07/06	0	0.00	1	18.05	18.15	-1	1,211	-0.08%
2018/06/29	1	18.90	0	0.00	18.95	1	1,164	0.09%
2018/06/26	2	18.80	0	0.00	18.85	2	1,161	0.17%
2018/06/21	1	19.05	0	0.00	19.10	1	1,159	0.09%
2018/06/20	1	19.00	0	0.00	19.05	1	1,173	0.09%
2018/06/19	1	19.50	0	0.00	19.30	1	1,162	0.09%
2018/06/13	0	0.00	1	19.80	19.60	-1	1,145	-0.09%
2018/06/12	2	19.78	3	19.90	19.80	-1	1,141	-0.09%
2018/06/07	0	0.00	2	19.68	19.40	-2	1,126	-0.18%
2018/05/25	0	0.00	1	19.20	19.25	-1	1,114	-0.09%
2018/05/21	0	0.00	1	18.80	18.85	-1	1,103	-0.09%
2018/05/14	1	18.65	0	0.00	18.60	1	1,234	0.08%
2018/05/11	0	0.00	5	19.20	19.00	-5	1,226	-0.41%
2018/04/30	0	0.00	5	19.00	19.00	-5	1,638	-0.31%
2018/04/26	0	0.00	5	19.10	19.00	-5	1,653	-0.30%
2018/04/25	2	19.10	0	0.00	19.15	2	1,676	0.12%
2018/04/24	4	19.38	0	0.00	19.25	4	1,738	0.23%
2018/04/23	3	19.93	0	0.00	19.85	3	1,992	0.15%
2018/04/18	2	19.95	0	0.00	19.95	2	2,043	0.10%
2018/04/17	2	20.35	0	0.00	20.15	2	2,028	0.10%
2018/04/16	1	20.50	0	0.00	20.55	1	2,022	0.05%
2018/03/29	1	20.50	0	0.00	20.55	1	2,042	0.05%
2018/03/26	6	20.54	0	0.00	20.65	6	2,041	0.29%
2018/03/23	2	20.58	0	0.00	20.70	2	2,053	0.10%
2018/03/21	1	21.20	0	0.00	21.15	1	2,024	0.05%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/19	0	0.00	1	21.50	21.45	-1	2,019	-0.05%
2018/03/16	5	21.60	0	0.00	21.55	5	2,017	0.25%
2018/03/07	1	21.30	0	0.00	21.35	1	1,992	0.05%
2018/03/06	0	0.00	5	21.45	21.60	-5	1,993	-0.25%
2018/02/12	3	20.83	10	20.70	20.80	-7	2,002	-0.35%
2018/02/09	1	20.10	0	0.00	20.65	1	1,997	0.05%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/06	10	21.13	0	0.00	21.10	10	1,976	0.51%
2018/02/05	4	22.29	0	0.00	22.35	4	1,934	0.21%
2018/01/31	3	22.77	3	22.70	22.75	0	1,916	0.00%
2018/01/30	3	23.03	0	0.00	22.95	3	1,904	0.16%
2018/01/26	6	23.75	2	24.08	23.45	4	1,867	0.21%
2018/01/25	6	23.32	5	23.35	23.00	1	1,626	0.06%
2018/01/23	1	22.50	0	0.00	22.40	1	1,509	0.07%
2018/01/19	1	22.70	0	0.00	22.60	1	1,511	0.07%
2018/01/18	1	23.15	0	0.00	22.90	1	1,485	0.07%
2018/01/17	5	23.50	10	23.49	23.40	-5	1,425	-0.35%
2018/01/16	1	22.75	0	0.00	22.75	1	1,154	0.09%
2018/01/05	0	0.00	1	21.95	21.95	-1	1,155	-0.09%