康舒 (6282)-元大-大灣券商分點個股進出

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
39.90
漲跌
▲0.40
漲幅
+1.01%
成交量
4,338張
產業
上市電子零組件類股▲1.95%
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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	9	39.55	12	39.69	39.90	-3	10,992	-0.03%
2024/04/26	4	39.54	1	39.50	39.50	3	10,984	0.03%
2024/04/25	8	39.93	0	0.00	39.85	8	10,967	0.07%
2024/04/24	3	40.07	17	40.13	40.40	-14	10,947	-0.13%
2024/04/23	9	39.22	2	38.95	38.85	7	10,931	0.06%
2024/04/22	14	40.41	6	40.46	39.35	8	10,877	0.07%
2024/04/19	7	39.99	6.1	39.91	39.50	1	10,745	0.01%
2024/04/18	9.1	40.74	8.2	40.64	40.40	0.9	10,615	0.01%
2024/04/17	10.2	40.58	17.1	40.26	40.75	-6.9	10,474	-0.07%
2024/04/16	3.1	38.40	0	0.00	38.30	3.1	10,305	0.03%
2024/04/15	1	40.05	2	39.98	39.90	-1	10,315	-0.01%
2024/04/12	4.3	40.17	8	40.19	40.45	-3.7	10,271	-0.04%
2024/04/11	10	40.24	24.1	40.11	40.25	-14.1	10,156	-0.14%
2024/04/10	9	39.27	2	39.30	39.20	7	9,981	0.07%
2024/04/09	2	38.83	0	0.00	39.00	2	10,013	0.02%
2024/04/08	5	38.49	0	0.00	38.50	5	10,015	0.05%
2024/04/03	5	38.98	0	0.00	38.85	5	10,019	0.05%
2024/04/02	4	39.03	6	39.10	39.10	-2	10,097	-0.02%
2024/04/01	6	39.14	0	0.00	39.40	6	10,145	0.06%
2024/03/29	6	38.90	0.6	38.90	38.75	5.4	10,193	0.05%
2024/03/28	4	38.93	0	0.00	38.90	4	10,175	0.04%
2024/03/27	3	39.13	1	39.05	39.00	2	10,146	0.02%
2024/03/26	2	39.53	8	39.43	39.15	-6	10,103	-0.06%
2024/03/25	5	39.91	1	39.85	39.90	4	10,099	0.04%
2024/03/22	3.1	40.29	4	40.33	40.20	-1	10,107	-0.01%
2024/03/21	6	40.16	9	40.27	40.30	-3	10,097	-0.03%
2024/03/20	5.2	39.88	9	39.85	39.65	-3.8	10,091	-0.04%
2024/03/19	3.6	39.92	10	40.05	39.80	-6.4	10,154	-0.06%
2024/03/18	6	39.44	1	39.65	39.65	5	10,366	0.05%
2024/03/15	3	39.13	0.9	39.20	39.80	2.1	10,478	0.02%
2024/03/14	1	39.20	0	0.00	39.20	1	10,726	0.01%
2024/03/13	17.9	39.74	2	39.20	39.05	15.9	10,774	0.15%
2024/03/12	3	40.28	0	0.00	40.30	3	10,779	0.03%
2024/03/11	1	40.00	2	39.90	40.00	-1	10,904	-0.01%
2024/03/08	5.6	39.78	6	39.68	39.85	-0.4	11,025	0.00%
2024/03/07	6	40.33	4	40.18	40.00	2	11,118	0.02%
2024/03/06	12.2	41.44	2.2	41.40	41.10	10	11,233	0.09%
2024/03/05	8.1	41.74	1	41.65	41.60	7.1	11,387	0.06%
2024/03/04	6.5	42.16	3	41.92	41.80	3.5	11,485	0.03%
2024/03/01	10.2	42.34	7	42.46	42.25	3.2	11,617	0.03%
2024/02/29	4.2	41.68	29	41.67	42.60	-24.8	11,708	-0.21%
2024/02/27	23.2	40.06	3.1	40.16	39.50	20.1	11,723	0.17%
2024/02/26	3	40.63	3	40.60	40.60	0	13,446	0.00%
2024/02/23	7.1	41.27	4.8	40.83	40.55	2.3	15,113	0.02%
2024/02/22	2	41.45	1	41.45	41.50	1	15,239	0.01%
2024/02/21	26.1	42.05	8.6	42.12	41.45	17.5	15,179	0.12%
2024/02/20	37.1	43.76	29	43.44	42.85	8.1	14,721	0.05%
2024/02/19	6.1	43.45	24.2	43.66	43.85	-18.1	14,197	-0.13%
2024/02/16	10	43.34	23	43.47	43.55	-13	13,967	-0.09%
2024/02/15	16	42.22	15	42.18	42.20	1	13,696	0.01%
2024/02/05	0	40.75	4	41.74	41.70	-4	13,589	-0.03%
2024/02/02	15	41.64	7	41.50	41.35	8	13,461	0.06%
2024/02/01	9	42.00	13.1	42.06	42.00	-4	13,292	-0.03%
2024/01/31	12.6	40.97	25	41.01	40.80	-12.4	12,842	-0.10%
2024/01/30	13	41.17	22	40.94	40.50	-9	12,741	-0.07%
2024/01/29	4	40.35	5.1	40.28	40.65	-1.1	12,517	-0.01%
2024/01/26	1.1	38.99	6	39.00	38.90	-4.9	12,381	-0.04%
2024/01/25	0	0.00	3.7	39.36	39.35	-3.7	12,422	-0.03%
2024/01/24	8	40.13	1	39.90	39.85	7	12,460	0.06%
2024/01/23	10	40.05	3.3	39.89	40.05	6.7	12,528	0.05%
2024/01/22	6	39.25	1	39.45	39.45	5	12,543	0.04%
2024/01/19	4	38.79	2	38.90	38.85	2	12,579	0.02%
2024/01/18	3	37.80	2	38.15	38.30	1	12,595	0.01%
2024/01/17	4.4	38.25	5	38.14	37.90	-0.6	12,633	0.00%
2024/01/16	10	38.84	1	38.85	38.85	9	12,610	0.07%
2024/01/15	1	39.20	2	39.25	39.35	-1	12,657	-0.01%
2024/01/12	1	38.95	0	0.00	38.95	1	12,760	0.01%
2024/01/11	5	39.53	4	39.75	39.45	1	12,847	0.01%
2024/01/10	4	38.60	5.2	38.56	38.75	-1.2	12,892	-0.01%
2024/01/09	4.4	39.03	3	39.00	38.90	1.4	12,968	0.01%
2024/01/05	2	39.75	1	40.15	39.65	1	13,182	0.01%
2024/01/04	6.2	39.90	2	39.75	39.75	4.2	13,377	0.03%
2024/01/03	1	40.10	3	40.12	40.10	-2	13,467	-0.01%
2024/01/02	0.1	41.03	0	0.00	40.85	0.1	13,473	0.00%
2023/12/29	2	41.08	9.3	41.07	41.10	-7.3	13,509	-0.05%
2023/12/28	4.1	41.31	0	0.00	41.25	4.1	13,529	0.03%
2023/12/27	16	41.28	4	41.15	40.90	12	13,590	0.09%
2023/12/26	0.2	41.20	4	41.08	41.30	-3.8	13,787	-0.03%
2023/12/21	3	40.75	4	40.49	40.55	-1	13,877	-0.01%
2023/12/20	3	40.60	2	40.80	40.90	1	13,918	0.01%
2023/12/19	10	40.06	14.2	39.98	40.00	-4.2	13,976	-0.03%
2023/12/15	6	40.88	1	40.60	40.50	5	14,169	0.04%
2023/12/14	11	40.51	9	40.64	40.55	2	14,320	0.01%
2023/12/13	12.3	40.30	2	40.15	40.05	10.3	14,340	0.07%
2023/12/12	2.3	41.48	2	42.18	41.25	0.3	14,203	0.00%
2023/12/11	10	42.54	2	42.95	42.00	8	14,209	0.06%
2023/12/08	3	41.98	6	41.97	41.75	-3	14,044	-0.02%
2023/12/07	1.1	42.54	2	42.35	41.80	-0.9	14,679	-0.01%
2023/12/06	4.1	41.69	2	42.40	41.50	2.1	14,734	0.01%
2023/12/05	4	41.21	5	41.08	41.60	-1	14,713	-0.01%
2023/12/04	8.1	41.51	3	41.67	41.25	5.1	14,650	0.03%
2023/12/01	40.2	42.34	36	42.68	42.10	4.2	14,631	0.03%
2023/11/30	8	42.14	2	41.68	41.90	6	14,758	0.04%
2023/11/29	26.2	41.95	1	41.75	41.65	25.2	14,853	0.17%
2023/11/28	10.1	41.94	17	42.09	41.80	-6.9	15,043	-0.05%
2023/11/27	14.2	42.75	35	42.48	42.30	-20.8	14,918	-0.14%
2023/11/24	28.1	43.59	16.1	43.75	43.70	12	14,718	0.08%
2023/11/23	106.1	45.05	47.1	44.59	43.75	59	14,331	0.41%	大買/
2023/11/22	74.1	42.91	98.4	43.23	44.10	-24.3	12,667	-0.19%
2023/11/21	13.1	40.01	20.3	40.45	40.70	-7.2	11,159	-0.06%
2023/11/20	8	39.11	2	39.35	39.45	6	11,274	0.05%
2023/11/17	7.7	38.99	4	39.21	38.95	3.7	11,838	0.03%
2023/11/16	11	39.34	12	39.16	39.45	-1	12,003	-0.01%
2023/11/15	8	38.34	4	38.46	38.35	4	11,935	0.03%
2023/11/14	9	37.48	16	37.54	37.15	-7	12,047	-0.06%
2023/11/13	7	37.46	4	38.15	38.40	3	12,162	0.02%
2023/11/10	1	38.75	0	0.00	39.10	1	12,194	0.01%
2023/11/09	2	39.18	1	39.00	39.00	1	12,456	0.01%
2023/11/08	0	0.00	7	39.86	39.55	-7	12,864	-0.05%
2023/11/07	2	39.75	0	0.00	39.20	2	13,105	0.02%
2023/11/06	0	0.00	4.6	39.54	39.55	-4.6	14,180	-0.03%
2023/11/03	0	0.00	2	39.20	38.80	-2	14,553	-0.01%
2023/11/02	1	38.50	2	38.60	38.60	-1	14,975	-0.01%
2023/11/01	1	38.00	0	0.00	38.00	1	15,472	0.01%
2023/10/31	19	38.98	15	38.80	38.00	4	15,773	0.03%
2023/10/30	1	39.64	0	0.00	39.20	1	16,754	0.01%
2023/10/27	9	38.68	0	0.00	38.55	9	17,835	0.05%
2023/10/26	2.1	39.08	3	39.03	38.95	-1	19,965	0.00%
2023/10/25	3	39.90	0	0.00	39.70	3	20,822	0.01%
2023/10/23	1	39.45	5	39.88	39.50	-4	22,787	-0.02%
2023/10/20	7	38.97	3	39.25	39.40	4	23,267	0.02%
2023/10/19	2	39.58	1	39.70	39.70	1	23,658	0.00%
2023/10/18	4.3	40.21	4	39.96	39.95	0.3	24,055	0.00%
2023/10/17	3	41.05	5	40.77	40.70	-2	24,732	-0.01%
2023/10/16	4.1	41.79	6	41.56	41.45	-2	25,612	-0.01%
2023/10/13	16	43.06	0	0.00	42.80	16	27,961	0.06%
2023/10/12	24	44.06	26	43.78	43.45	-2	30,081	-0.01%
2023/10/11	9	42.79	1	42.95	42.35	8	30,210	0.03%
2023/10/06	2	44.02	1	43.70	43.70	1	30,670	0.00%
2023/10/05	2	44.15	3	44.53	44.30	-1	31,388	0.00%
2023/10/04	3	43.50	16	43.89	43.85	-13	31,815	-0.04%
2023/10/03	13.1	44.84	10	44.29	44.20	3.1	32,722	0.01%
2023/10/02	14	44.98	12.4	45.17	45.45	1.6	33,628	0.00%
2023/09/28	0	0.00	7	44.09	43.70	-7	34,336	-0.02%
2023/09/27	2.2	42.94	2	43.00	43.10	0.2	35,761	0.00%
2023/09/26	3	43.50	0	0.00	43.20	3	37,794	0.01%
2023/09/25	3	43.50	2	43.63	43.45	1	38,974	0.00%
2023/09/22	5	42.92	2	43.08	43.50	3	39,302	0.01%
2023/09/21	3.3	42.66	11	42.60	42.60	-7.8	39,267	-0.02%
2023/09/20	5	43.21	2.2	43.56	43.15	2.8	39,189	0.01%
2023/09/19	9.5	44.22	11	44.06	43.40	-1.6	39,311	0.00%
2023/09/18	7	44.99	0	0.00	44.65	7	39,690	0.02%
2023/09/15	2.5	45.81	1	46.20	45.75	1.5	40,063	0.00%
2023/09/14	3	45.60	1	45.35	45.70	2	40,128	0.00%
2023/09/13	4	45.00	5	45.14	45.05	-1	40,247	0.00%
2023/09/12	48	46.56	41.1	46.29	45.40	6.9	40,652	0.02%
2023/09/11	15	44.61	8	44.76	44.85	7	40,603	0.02%
2023/09/08	8.1	46.08	2	45.80	45.80	6.1	40,753	0.01%
2023/09/07	5	47.05	0.5	47.10	47.00	4.5	40,959	0.01%
2023/09/06	1	47.20	4.6	47.43	47.35	-3.6	41,183	-0.01%
2023/09/05	17.1	47.13	26	47.09	47.20	-8.9	41,306	-0.02%
2023/09/04	20	45.41	8	45.19	45.90	12	41,445	0.03%
2023/09/01	4.1	46.71	12.4	47.33	46.35	-8.4	41,770	-0.02%
2023/08/31	6	46.26	1	46.45	46.45	5	42,779	0.01%
2023/08/30	12.1	46.71	9.1	46.57	46.45	2.9	44,062	0.01%
2023/08/29	8.2	46.48	2	46.40	46.55	6.2	45,482	0.01%
2023/08/28	9	46.42	12	46.43	46.35	-3	46,384	-0.01%
2023/08/25	17.3	47.04	10	47.25	46.85	7.3	46,902	0.02%
2023/08/24	28.6	47.68	13.7	47.89	47.10	14.9	46,948	0.03%
2023/08/23	32.4	48.83	27.3	48.06	47.85	5.1	47,201	0.01%
2023/08/22	13.6	49.59	5	49.98	49.90	8.6	46,884	0.02%
2023/08/21	5	50.68	10	50.58	50.40	-5	46,749	-0.01%
2023/08/18	15.1	51.18	10	50.96	50.20	5	47,029	0.01%
2023/08/17	8.6	51.28	6	51.44	51.90	2.6	47,268	0.01%
2023/08/16	3	49.90	4.6	50.53	50.60	-1.6	47,831	0.00%
2023/08/15	10	50.52	12	50.69	50.80	-2	48,675	0.00%
2023/08/14	19.7	49.78	27.4	50.01	49.10	-7.8	49,027	-0.02%
2023/08/11	9.2	51.09	15	51.12	50.90	-5.8	48,792	-0.01%
2023/08/10	92.3	51.49	82	52.38	50.90	10.3	48,516	0.02%
2023/08/09	9.5	53.26	7	53.39	52.90	2.5	47,486	0.01%
2023/08/08	9.2	54.16	5	54.38	54.30	4.2	47,202	0.01%
2023/08/07	5.2	53.27	13.2	53.13	54.60	-8	46,958	-0.02%
2023/08/04	10.1	51.65	10.1	51.75	52.30	0	46,645	0.00%
2023/08/02	46.4	52.45	43.1	51.50	51.20	3.3	46,533	0.01%
2023/08/01	64.1	55.37	37	55.56	54.20	27.1	45,650	0.06%
2023/07/31	66.1	57.53	69	57.30	55.50	-2.9	44,794	-0.01%
2023/07/28	41	54.40	53	54.53	54.90	-12	42,884	-0.03%
2023/07/27	36.5	53.42	50.9	53.46	54.40	-14.4	42,240	-0.03%
2023/07/26	11.5	51.31	18.7	51.70	51.80	-7.2	41,399	-0.02%
2023/07/25	11	52.67	7	52.33	51.80	4	41,221	0.01%
2023/07/24	18.2	51.66	5	51.74	51.70	13.2	41,224	0.03%
2023/07/21	14.1	53.09	9.4	53.42	53.30	4.7	41,214	0.01%
2023/07/20	89.7	54.97	75	54.66	54.40	14.6	41,816	0.04%
2023/07/19	66.1	53.63	72	54.09	55.00	-5.9	41,858	-0.01%
2023/07/18	92.1	55.90	62.1	56.46	52.70	30.1	42,707	0.07%
2023/07/17	49.5	54.91	65	55.27	56.10	-15.6	42,738	-0.04%
2023/07/14	5	51.04	5	51.08	51.20	0	41,616	0.00%
2023/07/13	71.1	50.77	47	51.21	50.00	24.1	41,722	0.06%
2023/07/12	20.5	51.83	21	52.26	51.80	-0.6	41,607	0.00%
2023/07/11	19.2	50.75	1	51.50	50.50	18.2	40,894	0.04%
2023/07/10	54.6	52.32	15	52.11	51.10	39.6	40,558	0.10%
2023/07/07	54.2	52.98	50.3	53.23	53.10	3.9	39,683	0.01%
2023/07/06	12.2	53.03	12.3	52.93	52.20	-0.1	38,769	0.00%
2023/07/05	27.6	54.18	42	54.38	53.60	-14.4	37,858	-0.04%
2023/07/04	63.4	50.46	58.6	51.21	50.90	4.8	36,367	0.01%
2023/07/03	17.3	49.17	42.2	49.16	48.90	-24.9	34,318	-0.07%
2023/06/30	2	46.05	15	45.95	46.45	-13	33,156	-0.04%
2023/06/29	13.2	44.17	0	0.00	44.10	13.2	32,804	0.04%
2023/06/28	0	44.77	1	44.60	44.30	-1	32,764	0.00%
2023/06/27	17	44.57	3	44.62	44.50	14	32,815	0.04%
2023/06/26	22.2	46.40	4	46.30	45.55	18.2	32,644	0.06%
2023/06/21	4	48.11	16.6	48.28	48.80	-12.6	32,215	-0.04%
2023/06/20	6.4	47.15	1	47.10	46.90	5.4	31,953	0.02%
2023/06/19	1.1	46.88	10	46.89	46.65	-8.9	31,896	-0.03%
2023/06/16	13.1	48.27	22.6	48.13	47.70	-9.5	31,826	-0.03%
2023/06/15	9.1	48.21	28.5	48.46	48.45	-19.4	31,480	-0.06%
2023/06/14	21.2	47.42	3	47.35	47.00	18.2	31,053	0.06%
2023/06/13	13.1	47.35	19	47.52	47.55	-6	30,911	-0.02%
2023/06/12	8.4	48.01	2	48.08	47.60	6.4	30,884	0.02%
2023/06/09	19.2	47.77	15	47.88	47.90	4.2	30,833	0.01%
2023/06/08	17.1	47.68	20	48.11	47.20	-2.9	30,866	-0.01%
2023/06/07	13.7	48.66	9	48.42	48.10	4.7	30,694	0.02%
2023/06/06	27.3	48.97	33	49.21	49.20	-5.7	30,757	-0.02%
2023/06/05	38.1	50.94	35	51.19	51.20	3.1	30,189	0.01%
2023/06/02	35	47.68	76	48.77	49.85	-41	29,311	-0.14%
2023/06/01	28	45.81	34.1	45.77	45.35	-6	28,629	-0.02%
2023/05/31	15.1	44.95	20	44.97	45.00	-4.9	27,799	-0.02%
2023/05/30	11	43.96	22	44.32	43.60	-11	27,272	-0.04%
2023/05/29	41	44.05	35	44.30	44.05	6	27,500	0.02%
2023/05/26	16	42.88	11	42.64	42.15	5	27,080	0.02%
2023/05/25	13	44.05	8	43.80	43.50	5	27,046	0.02%
2023/05/24	29	44.13	32	44.48	43.90	-3	27,509	-0.01%
2023/05/23	21	44.02	59	43.81	43.70	-38	28,127	-0.14%
2023/05/22	107	43.95	52.3	43.87	43.70	54.7	27,785	0.20%	大買/
2023/05/19	62	44.09	30.5	43.28	42.50	31.5	26,995	0.12%
2023/05/18	9.1	41.24	23	42.04	42.20	-13.9	26,067	-0.05%
2023/05/17	14	39.99	9	39.99	39.95	5	25,602	0.02%
2023/05/16	5.2	39.29	4	39.25	39.25	1.2	25,599	0.00%
2023/05/15	5	39.17	18	38.94	38.95	-13	25,739	-0.05%
2023/05/12	3.5	39.20	4	39.39	39.55	-0.5	26,196	0.00%
2023/05/11	8	39.68	10.2	38.89	38.80	-2.2	27,085	-0.01%
2023/05/10	6.9	40.63	8	40.23	40.10	-1.1	27,456	0.00%
2023/05/09	9	42.06	12	41.14	40.85	-3	28,203	-0.01%
2023/05/08	16	42.49	15	42.27	42.55	1	28,589	0.00%
2023/05/05	13	41.65	14	41.69	41.70	-1	28,955	0.00%
2023/05/04	11	41.93	9	42.27	42.25	2	29,544	0.01%
2023/05/03	4	42.35	4	42.20	42.10	0	30,042	0.00%
2023/05/02	16	43.01	15	43.20	43.20	1	30,939	0.00%
2023/04/28	45.2	43.40	42	42.97	42.30	3.2	31,074	0.01%
2023/04/27	29.2	43.11	24	43.42	43.45	5.2	30,334	0.02%
2023/04/26	12	41.89	11	42.32	42.75	1	29,778	0.00%
2023/04/25	36.1	43.87	26	43.62	43.00	10.1	29,262	0.03%
2023/04/24	34	44.80	32	44.23	45.50	2	28,135	0.01%
2023/04/21	95	44.33	97.1	44.08	43.60	-2.1	27,259	-0.01%
2023/04/20	87	44.91	113.2	44.92	44.10	-26.2	25,445	-0.10%	大賣/
2023/04/19	75	42.60	70.5	42.95	43.60	4.5	22,841	0.02%
2023/04/18	14.1	40.37	11	40.69	39.65	3.1	21,741	0.01%
2023/04/17	4	39.31	8	39.78	40.45	-4	21,293	-0.02%
2023/04/14	11	38.41	5	38.20	38.20	6	20,859	0.03%
2023/04/13	7.5	39.14	4	38.55	38.70	3.5	20,818	0.02%
2023/04/12	4	39.38	5	39.55	39.55	-1	20,666	0.00%
2023/04/11	6	39.48	8	39.24	39.10	-2	20,577	-0.01%
2023/04/10	6	39.20	3	38.97	38.90	3	20,426	0.01%
2023/04/07	4	38.76	3	38.57	38.80	1	20,339	0.00%
2023/04/06	2	38.28	1	38.35	38.25	1	20,286	0.00%
2023/03/31	4	38.34	4	38.70	38.55	0	20,243	0.00%
2023/03/30	7	38.32	4	38.23	38.25	3	20,171	0.01%
2023/03/29	9	38.32	6	38.30	38.20	3	20,138	0.01%
2023/03/28	8	38.43	10	38.34	38.25	-2	20,130	-0.01%
2023/03/27	7	39.22	3	39.08	39.00	4	19,980	0.02%
2023/03/24	12	38.99	7	39.19	39.15	5	19,905	0.03%
2023/03/23	10	39.38	15	39.02	38.95	-5	19,818	-0.03%
2023/03/22	4	40.65	2	40.40	40.05	2	19,608	0.01%
2023/03/21	6	40.82	10	40.95	40.55	-4	19,464	-0.02%
2023/03/20	6	39.61	29	40.04	40.00	-23	19,267	-0.12%
2023/03/17	12	40.48	5	40.26	40.20	7	19,160	0.04%
2023/03/16	18	40.46	6	40.51	40.30	12	18,916	0.06%
2023/03/15	21.2	41.14	17	40.97	40.65	4.2	18,713	0.02%
2023/03/14	6	40.41	6	40.82	40.45	0	18,427	0.00%
2023/03/13	5	39.35	5	39.85	40.40	0	18,211	0.00%
2023/03/10	18	39.79	46	39.76	39.60	-28	18,022	-0.16%
2023/03/09	63	41.14	63.4	40.91	41.00	-0.4	17,743	0.00%
2023/03/08	42	42.10	35.9	42.15	42.60	6.1	17,033	0.04%
2023/03/07	44.7	41.31	40.5	41.59	41.25	4.2	16,222	0.03%
2023/03/06	14	40.98	36.1	40.96	40.95	-22.1	15,670	-0.14%
2023/03/03	7	39.51	5	39.41	39.15	2	14,883	0.01%
2023/03/02	25.1	39.67	31	39.58	39.30	-5.9	14,712	-0.04%
2023/03/01	15.1	39.40	43	39.64	39.70	-27.9	14,472	-0.19%
2023/02/24	9	38.28	6	38.28	38.00	3	13,947	0.02%
2023/02/23	44	39.20	23.3	39.06	38.90	20.7	13,626	0.15%
2023/02/22	23.3	39.52	18	39.47	39.25	5.3	13,325	0.04%
2023/02/21	46	39.68	71.6	39.55	41.35	-25.6	12,743	-0.20%
2023/02/20	15.5	37.92	10	37.92	38.00	5.5	11,775	0.05%
2023/02/17	4	37.55	14	37.74	37.85	-10	11,738	-0.09%
2023/02/16	7	37.23	11	37.37	37.45	-4	11,607	-0.03%
2023/02/15	20	37.32	8	37.10	36.95	12	11,476	0.10%
2023/02/14	19	37.20	44	36.92	36.80	-25	11,304	-0.22%
2023/02/13	15	37.62	27	37.52	37.40	-12	11,196	-0.11%
2023/02/10	55.1	38.67	34	38.46	37.80	21.1	11,041	0.19%
2023/02/09	17	38.66	45	38.90	38.75	-28	10,531	-0.27%
2023/02/08	59	37.50	18	37.66	36.85	41	9,585	0.43%
2023/02/07	48	36.14	52	37.15	37.85	-4	8,994	-0.04%
2023/02/06	23	37.43	23	37.75	38.35	0	8,026	0.00%
2023/02/03	36	38.18	51	38.14	38.30	-15	7,409	-0.20%
2023/02/02	46	37.14	30.1	37.50	38.00	15.9	6,824	0.23%
2023/02/01	23.1	35.90	36.4	36.12	36.45	-13.3	5,941	-0.22%
2023/01/31	7.1	34.54	55.1	35.06	35.20	-48	5,156	-0.93%
2023/01/30	8	32.25	27	32.50	32.60	-19	4,049	-0.47%
2023/01/16	1	29.15	0	0.00	29.15	1	3,596	0.03%
2023/01/12	8	29.42	0	0.00	29.35	8	3,685	0.22%
2023/01/11	0	0.00	2	29.75	29.70	-2	3,685	-0.05%
2023/01/10	27.1	29.74	0	0.00	29.65	27.1	3,701	0.73%
2023/01/06	8	30.54	8	30.35	30.30	0	3,680	0.00%
2023/01/05	5	30.95	15	30.90	30.40	-10	3,744	-0.27%
2023/01/04	0	0.00	4	30.83	30.65	-4	3,743	-0.11%
2023/01/03	1	30.65	7	30.71	30.60	-6	3,722	-0.16%
2022/12/29	5	29.44	0	0.00	29.45	5	3,859	0.13%
2022/12/26	0	0.00	1	30.40	30.30	-1	3,913	-0.03%
2022/12/23	2	30.33	0	0.00	30.40	2	3,938	0.05%
2022/12/20	17	29.84	1	29.95	29.75	16	4,113	0.39%
2022/12/19	0	0.00	1	30.35	30.40	-1	4,133	-0.02%
2022/12/16	8	30.32	6	30.41	30.10	2	4,159	0.05%
2022/12/15	4	31.24	10	31.08	31.00	-6	4,148	-0.14%
2022/12/14	1	30.75	9	30.75	30.85	-8	4,128	-0.19%
2022/12/12	1	30.15	0	0.00	30.25	1	4,227	0.02%
2022/12/09	6	30.34	3	30.17	30.05	3	4,290	0.07%
2022/12/08	3	30.07	0	0.00	29.90	3	4,284	0.07%
2022/12/07	5	29.70	5	29.84	29.90	0	4,285	0.00%
2022/12/06	2	30.83	0	0.00	30.20	2	4,259	0.05%
2022/12/05	9	31.16	16	31.10	31.10	-7	4,283	-0.16%
2022/12/02	8	31.01	17	30.99	30.90	-9	4,236	-0.21%
2022/12/01	0	0.00	3	30.30	30.35	-3	4,090	-0.07%
2022/11/25	3	30.27	0	0.00	29.85	3	4,051	0.07%
2022/11/24	1	29.75	2	29.90	29.95	-1	4,013	-0.02%
2022/11/22	1	29.30	2	29.45	29.30	-1	4,025	-0.02%
2022/11/21	0	0.00	3	29.75	29.65	-3	4,037	-0.07%
2022/11/18	13	29.60	0	0.00	29.60	13	4,047	0.32%
2022/11/17	1	30.20	2	30.40	30.05	-1	4,006	-0.02%
2022/11/16	9	30.40	3	30.08	29.90	6	3,918	0.15%
2022/11/15	5	30.13	1	30.10	30.40	4	3,853	0.10%
2022/11/14	0	0.00	1	29.60	29.55	-1	3,646	-0.03%
2022/11/11	1	29.65	2	29.20	29.15	-1	3,639	-0.03%
2022/11/10	0	0.00	27	29.09	29.05	-27	3,731	-0.72%
2022/11/09	19	29.73	5	29.98	29.45	14	3,743	0.37%
2022/11/08	1	29.55	2	29.50	29.50	-1	3,698	-0.03%
2022/11/07	1	29.70	0	0.00	29.55	1	3,673	0.03%
2022/11/04	0	0.00	13	29.74	29.85	-13	3,647	-0.36%
2022/11/03	0	0.00	22	28.91	29.00	-22	3,582	-0.61%
2022/11/01	0	0.00	2	28.25	28.40	-2	3,575	-0.06%
2022/10/28	1	27.45	0	0.00	27.40	1	3,635	0.03%
2022/10/27	2	27.80	1	27.85	27.85	1	3,700	0.03%
2022/10/26	1	28.05	0	0.00	27.60	1	3,758	0.03%
2022/10/25	1	27.35	3	27.60	27.65	-2	3,875	-0.05%
2022/10/24	0	0.00	1	27.50	27.40	-1	4,217	-0.02%
2022/10/21	4	27.44	1	27.45	27.45	3	4,228	0.07%
2022/10/20	4	27.50	4	27.30	27.30	0	4,225	0.00%
2022/10/19	1	28.35	1	27.85	27.85	0	4,199	0.00%
2022/10/17	4	27.23	4	27.50	27.80	0	4,251	0.00%
2022/10/14	5	28.00	5	28.20	28.15	0	4,281	0.00%
2022/10/13	11	27.61	0	0.00	27.20	11	4,332	0.25%
2022/10/07	13	29.83	7	29.66	29.60	6	4,430	0.14%
2022/10/06	7	29.96	63	29.94	29.85	-56	4,486	-1.25%
2022/10/04	22	28.74	0	0.00	28.75	22	4,383	0.50%
2022/09/29	3	28.65	4	28.30	28.20	-1	4,664	-0.02%
2022/09/28	1	27.75	0	0.00	27.75	1	4,663	0.02%
2022/09/27	30	27.80	0	0.00	28.20	30	4,600	0.65%
2022/09/26	2	28.30	2.1	27.90	27.80	-0.1	4,633	0.00%
2022/09/21	0	0.00	1.1	30.10	30.05	-1.1	4,752	-0.02%
2022/09/20	4	29.73	0	0.00	30.30	4	4,883	0.08%
2022/09/19	0	0.00	1	29.00	28.85	-1	4,809	-0.02%
2022/09/16	10.2	29.85	9	29.94	29.60	1.2	4,830	0.02%
2022/09/15	14	29.81	14	29.90	29.55	0	4,799	0.00%
2022/09/13	83	29.33	87	29.15	29.20	-4	4,755	-0.08%
2022/09/12	6	29.28	2	29.30	29.30	4	4,786	0.08%
2022/09/07	0	0.00	10	28.15	28.10	-10	4,776	-0.21%
2022/09/06	0	0.00	5	29.01	28.50	-5	4,865	-0.10%
2022/09/05	7	29.03	5	28.90	28.85	2	4,866	0.04%
2022/09/01	2	29.78	2	29.55	29.55	0	4,867	0.00%
2022/08/31	1	30.30	2	30.03	30.30	-1	4,882	-0.02%
2022/08/30	1	29.55	0	0.00	29.55	1	4,830	0.02%
2022/08/26	11	30.70	0	0.00	30.60	11	4,817	0.23%
2022/08/25	13	30.50	0	0.00	30.70	13	4,802	0.27%
2022/08/24	10	30.45	0	0.00	30.35	10	4,814	0.21%
2022/08/22	10	30.70	3	31.00	30.55	7	4,838	0.14%
2022/08/18	3	30.20	2	30.55	30.50	1	4,790	0.02%
2022/08/17	3	30.37	4	30.46	30.25	-1	4,779	-0.02%
2022/08/16	2	31.33	1	31.20	31.20	1	4,682	0.02%
2022/08/15	4	31.23	0	0.00	31.25	4	4,692	0.09%
2022/08/12	0	0.00	1	30.50	30.50	-1	4,800	-0.02%
2022/08/11	2	30.45	1	30.40	30.30	1	4,891	0.02%
2022/08/10	2	30.33	2	30.38	30.30	0	4,986	0.00%
2022/08/09	2	30.10	0	0.00	30.10	2	4,986	0.04%
2022/08/08	2	29.80	0.2	29.87	29.70	1.9	4,982	0.04%
2022/08/05	0.1	30.05	0	0.00	29.95	0.1	4,964	0.00%
2022/08/04	1.1	30.33	0	0.00	29.90	1.1	4,959	0.02%
2022/08/03	5	30.95	4	30.48	30.50	1	4,927	0.02%
2022/08/02	2.1	31.38	2	31.30	31.35	0	4,893	0.00%
2022/08/01	6	32.11	5	32.05	31.95	1	4,889	0.02%
2022/07/29	5	31.29	2	30.98	31.90	3	4,757	0.06%
2022/07/27	0	0.00	0.2	30.50	30.60	-0.2	4,453	0.00%
2022/07/26	0.1	30.25	2	30.25	30.10	-2	4,433	-0.04%
2022/07/25	1.1	30.99	0	0.00	31.00	1.1	4,395	0.03%
2022/07/22	0.1	31.30	0	0.00	31.35	0.1	4,372	0.00%
2022/07/21	3	31.38	1	31.60	31.75	2	4,397	0.05%
2022/07/20	15	31.75	16	31.38	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	3	31.32	31.50	-3	4,411	-0.07%
2022/07/18	1	31.05	1	31.20	31.05	0	4,407	0.00%
2022/07/15	0	0.00	2	31.03	31.10	-2	4,350	-0.05%
2022/07/13	0	0.00	10	30.05	30.00	-10	4,256	-0.23%
2022/07/12	0	0.00	2	29.60	29.25	-2	4,282	-0.05%
2022/07/11	1	30.65	4	30.55	30.20	-3	4,322	-0.07%
2022/07/08	2	29.58	24	29.98	30.30	-22	4,278	-0.51%
2022/07/07	40	28.49	44	28.85	28.90	-4	4,186	-0.10%
2022/07/06	25	28.82	16	28.42	28.60	9	4,222	0.21%
2022/07/05	3	27.92	0	0.00	28.10	3	4,306	0.07%
2022/07/04	3	28.43	0	0.00	27.55	3	4,364	0.07%
2022/07/01	9	29.09	4	28.78	28.35	5	4,636	0.11%
2022/06/30	5	29.51	1	29.65	28.80	4	4,741	0.08%
2022/06/29	1	30.20	0	0.00	30.20	1	4,745	0.02%
2022/06/28	2	30.75	15	30.53	30.80	-13	4,778	-0.27%
2022/06/27	3	29.80	4	29.78	29.80	-1	4,773	-0.02%
2022/06/24	4	29.68	2	29.60	29.80	2	4,888	0.04%
2022/06/23	1	29.00	5	29.00	28.90	-4	4,897	-0.08%
2022/06/22	2	28.55	2	28.40	28.45	0	5,049	0.00%
2022/06/21	0	0.00	3	28.65	28.75	-3	5,190	-0.06%
2022/06/20	1	27.90	7	27.40	27.20	-6	5,300	-0.11%
2022/06/17	3	28.00	0	0.00	28.30	3	5,413	0.06%
2022/06/16	5	28.55	0	0.00	28.60	5	5,606	0.09%
2022/06/15	23	29.33	33	29.35	29.35	-10	5,699	-0.18%
2022/06/13	5	28.55	1	28.40	28.45	4	5,760	0.07%
2022/06/10	8	29.26	7	29.30	29.30	1	5,851	0.02%
2022/06/09	13	29.72	2	29.73	29.65	11	6,019	0.18%
2022/06/08	3.1	29.75	1	29.75	29.70	2.1	6,068	0.03%
2022/06/07	7	29.62	3	29.77	29.55	4	6,206	0.06%
2022/05/31	0	0.00	4	29.20	29.15	-4	6,659	-0.06%
2022/05/30	3	29.30	1	29.30	29.40	2	6,732	0.03%
2022/05/24	0	0.00	1	28.40	28.25	-1	6,884	-0.01%
2022/05/23	2	29.18	2	28.85	28.80	0	6,884	0.00%
2022/05/20	2	29.63	9	30.06	29.40	-7	6,919	-0.10%
2022/05/19	4	29.41	2	29.18	29.60	2	6,804	0.03%
2022/05/18	3	29.08	6	29.18	29.45	-3	6,814	-0.04%
2022/05/17	3	28.00	3	28.10	28.50	0	6,817	0.00%
2022/05/16	3	27.60	0	0.00	27.35	3	6,873	0.04%
2022/05/13	0	0.00	140	27.00	27.50	-140	6,923	-2.02%	大賣/鉅額交易
2022/05/12	0	0.00	12	26.60	26.55	-12	6,994	-0.17%
2022/05/11	0	0.00	4	27.50	27.25	-4	7,008	-0.06%
2022/05/10	1	27.25	1	27.40	27.45	0	7,051	0.00%
2022/05/09	2	27.35	1	27.60	27.15	1	7,221	0.01%
2022/05/06	0	0.00	2	28.98	28.70	-2	7,247	-0.03%
2022/05/05	0	0.00	1	29.75	29.75	-1	7,312	-0.01%
2022/05/04	1	28.95	0	0.00	29.10	1	7,306	0.01%
2022/05/03	1	28.75	0	0.00	28.75	1	7,377	0.01%
2022/04/29	0	29.15	0	0.00	28.95	0	7,451	0.00%
2022/04/28	0	0.00	2	28.90	28.85	-2	7,530	-0.03%
2022/04/27	2	28.50	5	28.80	28.75	-3	7,545	-0.04%
2022/04/26	0.1	29.50	1	29.45	29.20	-1	7,622	-0.01%
2022/04/25	4	29.48	0	0.00	29.20	4	7,678	0.05%
2022/04/22	11	31.00	8	31.30	31.05	3	7,645	0.04%
2022/04/20	0	0.00	2	32.35	32.30	-2	7,785	-0.03%
2022/04/19	2	31.60	0	0.00	32.05	2	7,852	0.03%
2022/04/18	3	31.97	22	32.16	31.30	-19	8,049	-0.24%
2022/04/15	1	31.95	3	32.02	31.90	-2	8,136	-0.02%
2022/04/14	7.1	32.56	0	0.00	32.30	7.1	8,330	0.08%
2022/04/13	4	32.60	0	0.00	32.85	4	8,546	0.05%
2022/04/12	11	32.41	0	0.00	32.50	11	9,449	0.12%
2022/04/11	10	33.39	3.2	32.93	32.70	6.8	9,696	0.07%
2022/04/08	5	34.41	0	0.00	34.15	5	9,656	0.05%
2022/04/07	40	35.35	7	35.79	34.05	33	9,718	0.34%
2022/04/06	1	35.50	2.1	35.71	35.70	-1.1	9,652	-0.01%
2022/04/01	0	0.00	1	35.75	35.90	-1	9,998	-0.01%
2022/03/31	8	35.83	77	35.67	35.50	-69	11,313	-0.61%
2022/03/30	9	35.57	29	35.86	35.95	-20	12,911	-0.15%
2022/03/29	24	35.24	64.3	35.22	34.90	-40.3	13,307	-0.30%
2022/03/28	1	35.10	1	35.35	35.55	0	13,210	0.00%
2022/03/25	26	36.00	36	36.25	35.60	-10	13,187	-0.08%
2022/03/24	5	35.80	40	35.85	35.50	-35	13,079	-0.27%
2022/03/23	17.1	35.91	2	35.55	35.35	15.1	13,109	0.12%
2022/03/22	18	35.46	13	35.37	35.70	5	13,328	0.04%
2022/03/21	5	35.52	46	35.14	35.10	-41	13,991	-0.29%
2022/03/18	10	33.93	16	34.51	34.35	-6	14,029	-0.04%
2022/03/17	0	0.00	14	33.70	33.75	-14	14,278	-0.10%
2022/03/16	1	32.85	10	33.10	32.95	-9	14,679	-0.06%
2022/03/15	33	33.47	0	0.00	32.85	33	14,651	0.23%
2022/03/14	9.3	33.61	5	33.42	33.45	4.3	14,637	0.03%
2022/03/11	64	34.73	14	34.74	34.75	50	14,521	0.34%
2022/03/10	3	34.70	4	34.61	34.35	-1	14,539	-0.01%
2022/03/09	4	33.58	9	33.03	34.00	-5	14,477	-0.03%
2022/03/08	4	32.20	0	0.00	32.15	4	14,571	0.03%
2022/03/07	5	33.13	0	0.00	33.00	5	14,967	0.03%
2022/03/04	9	34.87	4	34.65	34.40	5	15,099	0.03%
2022/03/03	5	34.20	5	34.00	34.25	0	15,121	0.00%
2022/03/01	8	33.88	1	34.00	33.85	7	15,363	0.05%
2022/02/25	0.1	33.90	0	0.00	33.25	0.1	15,621	0.00%
2022/02/24	1.2	33.66	5	33.55	33.30	-3.8	15,743	-0.02%
2022/02/23	0.1	34.50	0	0.00	34.60	0.1	15,845	0.00%
2022/02/22	1.2	34.25	6	34.32	34.20	-4.8	16,268	-0.03%
2022/02/21	4	35.24	1	35.15	35.20	3	16,631	0.02%
2022/02/18	9	35.47	7	35.28	35.55	2	17,442	0.01%
2022/02/17	8	35.18	3	35.08	34.95	5	17,780	0.03%
2022/02/16	1.1	34.98	2	34.80	34.85	-0.9	18,411	0.00%
2022/02/15	1.1	34.47	1	34.05	33.90	0.1	18,703	0.00%
2022/02/14	2.2	33.71	2.1	33.75	33.60	0.1	19,805	0.00%
2022/02/11	1.6	34.51	0	0.00	34.50	1.6	21,027	0.01%
2022/02/10	3.3	35.07	3	34.75	34.80	0.3	21,483	0.00%
2022/02/09	1	34.60	1	34.90	35.10	0	21,905	0.00%
2022/02/08	0	0.00	1	34.50	34.75	-1	22,079	0.00%
2022/02/07	3	33.40	3	33.28	33.95	0	22,587	0.00%
2022/01/26	0.1	32.00	2	31.93	31.95	-1.9	22,967	-0.01%
2022/01/25	1	32.80	0	0.00	32.10	1	23,820	0.00%
2022/01/24	1	32.75	5	32.74	32.80	-4	24,747	-0.02%
2022/01/20	1	34.10	0	0.00	34.10	1	27,583	0.00%
2022/01/19	1	34.70	0	0.00	34.10	1	28,672	0.00%
2022/01/18	6	34.49	7	34.69	34.10	-1	29,621	0.00%
2022/01/17	9	34.22	10.1	34.41	34.60	-1.1	29,597	0.00%
2022/01/14	20	33.11	0	0.00	33.55	20	29,550	0.07%
2022/01/13	20	34.02	13	33.96	34.00	7	29,675	0.02%
2022/01/12	41	34.23	11	34.66	34.30	30	29,584	0.10%
2022/01/11	44	34.83	1	34.70	34.50	43	29,498	0.15%
2022/01/10	4	35.70	5	35.79	35.75	-1	29,286	0.00%
2022/01/07	21	36.41	1	36.05	36.25	20	29,165	0.07%
2022/01/06	6	37.08	6	37.38	37.35	0	28,931	0.00%
2022/01/05	20.1	37.91	27	37.82	37.15	-6.9	28,728	-0.02%
2022/01/04	7	36.66	8	36.81	37.10	-1	27,826	0.00%
2022/01/03	7	36.12	13	36.10	35.95	-6	27,520	-0.02%
2021/12/30	4	36.81	3	36.60	36.60	1	27,480	0.00%
2021/12/29	10	36.90	36	36.82	36.65	-26	27,441	-0.09%
2021/12/28	26.1	37.36	37.4	37.57	36.90	-11.3	27,314	-0.04%
2021/12/27	82.2	38.19	26.5	37.88	37.60	55.7	27,062	0.21%
2021/12/24	65	38.62	111	38.90	39.95	-46	26,024	-0.18%	大賣/
2021/12/23	13	36.56	25	36.51	36.35	-12	24,424	-0.05%
2021/12/22	5	35.34	1	35.15	35.20	4	24,030	0.02%
2021/12/21	1	34.90	1	35.15	35.15	0	24,146	0.00%
2021/12/20	20	34.92	1	35.30	35.30	19	24,258	0.08%
2021/12/17	15	35.32	5	35.33	35.20	10	24,494	0.04%
2021/12/16	5	35.27	110	36.10	36.00	-105	25,278	-0.42%	大賣/鉅額交易
2021/12/15	103.1	36.17	79	35.40	35.00	24.1	25,333	0.10%	大買/
2021/12/14	2	34.93	14	35.73	35.60	-12	24,657	-0.05%
2021/12/13	26	35.82	16	35.67	35.50	10	24,521	0.04%
2021/12/10	6	35.33	24	35.44	36.00	-18	24,219	-0.07%
2021/12/09	2	34.30	0	0.00	34.00	2	23,755	0.01%
2021/12/08	2.2	34.00	2	33.93	33.80	0.2	23,674	0.00%
2021/12/07	6.2	33.75	2	33.78	33.55	4.2	23,573	0.02%
2021/12/06	2	33.40	5	33.64	33.80	-3	23,497	-0.01%
2021/12/03	7	33.09	8	33.13	33.15	-1	23,397	0.00%
2021/12/02	37.1	32.82	29	32.50	32.35	8.1	23,306	0.03%
2021/12/01	45.1	32.76	72	32.88	33.25	-26.9	23,147	-0.12%
2021/11/30	43	35.53	5	35.78	35.00	38	22,756	0.17%
2021/11/29	23	34.06	17	34.24	34.50	6	22,557	0.03%
2021/11/26	11	34.54	37	34.39	34.40	-26	22,383	-0.12%
2021/11/25	20.3	34.45	2	34.85	34.40	18.3	22,180	0.08%
2021/11/24	32	34.86	32	34.98	34.75	0	22,068	0.00%
2021/11/23	4	35.43	8	35.22	35.20	-4	21,840	-0.02%
2021/11/22	2	35.80	20	35.95	35.40	-18	21,725	-0.08%
2021/11/19	27	35.64	16	35.90	35.90	11	21,562	0.05%
2021/11/18	33	36.37	44	36.31	36.00	-11	21,120	-0.05%
2021/11/17	39	37.99	45	37.96	37.30	-6	20,685	-0.03%
2021/11/16	18	36.80	46	36.74	37.25	-28	19,849	-0.14%
2021/11/15	36	37.44	42.2	37.95	37.25	-6.2	19,423	-0.03%
2021/11/12	39	35.76	27	35.69	35.85	12	18,705	0.06%
2021/11/11	128	37.52	82	36.88	36.25	46	18,338	0.25%	大買/
2021/11/10	40	36.61	93	37.14	37.10	-53	17,216	-0.31%
2021/11/09	49	34.89	43	34.73	34.90	6	15,946	0.04%
2021/11/08	19	34.65	7	34.49	34.70	12	15,597	0.08%
2021/11/05	33	33.81	29	33.90	34.25	4	15,295	0.03%
2021/11/04	10	34.44	19.5	34.49	34.40	-9.5	14,950	-0.06%
2021/11/03	26	33.45	27	33.59	33.30	-1	14,421	-0.01%
2021/11/02	67.1	34.57	36.5	33.93	33.10	30.6	14,291	0.21%
2021/11/01	43	35.94	29	35.96	36.30	14	13,606	0.10%
2021/10/29	73	33.42	182	34.16	34.60	-109	12,750	-0.85%	大賣/鉅額交易
2021/10/28	98	32.43	91	32.22	32.20	7	11,254	0.06%
2021/10/27	23	29.90	78.4	31.03	31.95	-55.4	9,770	-0.57%
2021/10/26	128.2	29.22	63	29.89	29.05	65.2	8,702	0.75%	大買/
2021/10/25	17	28.30	30	28.42	28.45	-13	7,660	-0.17%
2021/10/22	1	28.05	3	27.85	27.95	-2	7,743	-0.03%
2021/10/21	35	28.10	21	28.23	28.00	14	8,139	0.17%
2021/10/20	2	27.48	0	0.00	27.55	2	7,934	0.03%
2021/10/19	2	27.40	1	27.45	27.35	1	7,935	0.01%
2021/10/18	20	26.99	20	26.85	26.95	0	7,912	0.00%
2021/10/15	10	26.85	10	26.75	26.80	0	7,937	0.00%
2021/10/14	18	26.69	15.4	26.63	26.45	2.6	7,930	0.03%
2021/10/13	43	26.97	41.1	26.68	26.60	1.9	7,905	0.02%
2021/10/12	23.1	27.58	23	27.27	27.25	0.1	7,841	0.00%
2021/10/08	1	28.10	31	28.20	28.05	-30	7,779	-0.39%
2021/10/07	12	27.93	20	27.98	28.55	-8	7,768	-0.10%
2021/10/06	42.1	28.17	42	27.72	27.50	0.1	7,741	0.00%
2021/10/05	1.1	27.92	1	28.30	28.30	0.1	7,721	0.00%
2021/10/04	11	28.75	11	28.92	28.80	0	7,622	0.00%
2021/10/01	42	28.44	62	28.72	28.50	-20	7,383	-0.27%
2021/09/30	5	28.65	1	28.45	28.45	4	7,122	0.06%
2021/09/29	93	28.35	61	28.33	28.25	32	7,123	0.45%
2021/09/28	17	28.06	14	28.55	28.75	3	7,226	0.04%
2021/09/27	4.1	28.47	5	28.22	28.10	-1	7,833	-0.01%
2021/09/24	22.1	28.92	40	29.01	28.90	-17.9	8,042	-0.22%
2021/09/23	108	29.24	122	29.19	29.35	-14	7,733	-0.18%	大買/大賣/
2021/09/22	3	27.95	7	28.91	29.40	-4	6,798	-0.06%
2021/09/17	34	28.06	33	27.95	27.90	1	6,444	0.02%
2021/09/16	20	27.66	57	27.50	27.25	-37	6,417	-0.58%
2021/09/15	21	27.29	21	27.39	27.35	0	6,317	0.00%
2021/09/14	0	0.00	1	27.00	26.95	-1	6,255	-0.02%
2021/09/13	0	0.00	5	26.86	26.80	-5	6,254	-0.08%
2021/09/08	1.1	26.60	0	0.00	26.30	1.1	6,296	0.02%
2021/09/07	0.1	26.90	0	0.00	26.95	0.1	6,297	0.00%
2021/09/06	30	27.47	0	0.00	26.80	30	6,296	0.48%
2021/09/03	1	27.25	1	27.35	27.25	0	6,211	0.00%
2021/09/02	8	26.92	8	26.83	26.55	0	6,134	0.00%
2021/09/01	7	26.96	7	27.24	27.25	0	6,095	0.00%
2021/08/31	1	26.85	0	0.00	26.85	1	6,072	0.02%
2021/08/30	30	26.99	10	26.90	26.80	20	6,089	0.33%
2021/08/27	10	26.87	23	26.78	26.60	-13	6,056	-0.21%
2021/08/26	8	26.55	12	26.63	26.55	-4	6,004	-0.07%
2021/08/25	7	26.11	12	26.28	26.70	-5	5,983	-0.08%
2021/08/24	13	26.20	0	0.00	25.90	13	5,981	0.22%
2021/08/23	1	25.95	0	0.00	26.10	1	6,001	0.02%
2021/08/20	2	25.70	2	25.60	25.50	0	6,031	0.00%
2021/08/19	0	0.00	5	26.00	25.30	-5	6,012	-0.08%
2021/08/18	23	26.17	2	25.70	26.40	21	6,042	0.35%
2021/08/17	2	26.15	6	26.63	26.00	-4	6,029	-0.07%
2021/08/16	5	26.50	2	26.45	26.45	3	6,022	0.05%
2021/08/13	4	27.08	0	0.00	27.00	4	5,997	0.07%
2021/08/12	9	27.92	4	27.65	27.30	5	5,980	0.08%
2021/08/11	5	27.27	10	27.83	27.90	-5	5,844	-0.09%
2021/08/10	1	27.30	2	27.25	27.25	-1	5,705	-0.02%
2021/08/09	7	27.95	6	27.93	27.80	1	5,752	0.02%
2021/08/06	20	28.55	27	28.32	28.45	-7	5,749	-0.12%
2021/08/05	18	27.77	15	27.76	27.50	3	5,460	0.05%
2021/08/04	2	27.45	5	27.42	28.05	-3	5,397	-0.06%
2021/08/03	1	27.00	9	26.82	26.85	-8	5,384	-0.15%
2021/08/02	0	0.00	2	26.83	27.10	-2	5,506	-0.04%
2021/07/30	9	27.02	1	27.00	26.95	8	5,531	0.14%
2021/07/29	2	27.15	53	27.05	27.05	-51	5,629	-0.91%
2021/07/28	6	27.36	4	27.39	27.50	2	5,589	0.04%
2021/07/27	5	27.97	26	28.15	28.30	-21	5,543	-0.38%
2021/07/26	0	0.00	2	26.70	26.80	-2	5,184	-0.04%
2021/07/22	3	26.17	5	26.05	26.10	-2	5,367	-0.04%
2021/07/20	23	26.42	1	26.45	26.45	22	5,393	0.41%
2021/07/19	0	0.00	9	27.02	26.95	-9	5,420	-0.17%
2021/07/16	6	26.98	0	0.00	26.85	6	5,517	0.11%
2021/07/15	0	0.00	5	26.64	26.75	-5	5,614	-0.09%
2021/07/14	10	26.60	0	0.00	26.50	10	5,657	0.18%
2021/07/13	0.1	27.35	6	27.68	27.15	-5.9	5,649	-0.10%
2021/07/12	1.2	27.76	39	27.55	27.55	-37.8	5,613	-0.67%
2021/07/09	12.1	26.75	42	26.77	26.85	-29.9	5,555	-0.54%
2021/07/08	12	27.42	8	27.43	27.25	4	5,633	0.07%
2021/07/07	0.1	27.50	8	27.59	27.35	-7.9	5,739	-0.14%
2021/07/06	15.8	28.38	5	28.20	27.90	10.8	5,753	0.19%
2021/07/05	23	29.07	83	28.97	28.85	-60	5,841	-1.03%
2021/07/02	183	28.87	29	28.48	28.90	154	5,701	2.70%	大買/鉅額交易
2021/07/01	61	27.64	20	27.35	27.50	41	5,185	0.79%
2021/06/30	2.1	25.95	0	0.00	26.00	2.1	5,396	0.04%
2021/06/29	3	26.20	0	0.00	25.85	3	5,802	0.05%
2021/06/28	7	26.26	2	26.25	26.25	5	5,815	0.09%
2021/06/25	10	27.33	0	0.00	27.70	10	5,871	0.17%
2021/06/24	4	27.20	0	0.00	27.15	4	5,800	0.07%
2021/06/22	0	0.00	1	27.00	26.80	-1	5,881	-0.02%
2021/06/21	1	26.60	0	0.00	26.55	1	5,896	0.02%
2021/06/18	0	0.00	20	27.00	27.00	-20	5,929	-0.34%
2021/06/17	1	27.15	6	27.28	27.25	-5	5,971	-0.08%
2021/06/08	1	26.50	0	0.00	26.55	1	6,165	0.02%
2021/06/04	0	0.00	4	26.30	26.30	-4	6,241	-0.06%
2021/06/02	2	26.88	1	27.00	26.80	1	6,332	0.02%
2021/06/01	1	26.60	0	0.00	26.65	1	6,455	0.02%
2021/05/28	2	26.15	0	0.00	26.35	2	6,488	0.03%
2021/05/25	1	26.05	6	26.00	25.75	-5	6,504	-0.08%
2021/05/21	0	0.00	2	25.70	25.50	-2	6,611	-0.03%
2021/05/20	0	0.00	1	25.30	25.15	-1	6,854	-0.01%
2021/05/19	1.1	25.14	1	25.10	25.05	0.1	6,914	0.00%
2021/05/17	1.1	22.62	0	0.00	23.00	1.1	6,981	0.02%
2021/05/14	13	25.35	10	25.20	24.80	3	6,950	0.04%
2021/05/13	4	24.65	4	24.95	25.05	0	7,022	0.00%
2021/05/12	0	0.00	4	25.40	25.45	-4	6,988	-0.06%
2021/05/11	16	27.35	31	27.85	26.55	-15	6,855	-0.22%
2021/05/10	17	28.42	6	28.42	28.25	11	6,814	0.16%
2021/05/07	0	0.00	1	29.05	28.95	-1	6,742	-0.01%
2021/05/06	9	28.57	6	28.98	29.05	3	6,726	0.04%
2021/05/05	0	0.00	4	27.40	27.20	-4	6,620	-0.06%
2021/05/04	5	27.70	7	26.99	27.20	-2	6,710	-0.03%
2021/05/03	21	28.89	29	28.70	28.50	-8	6,635	-0.12%
2021/04/29	3	29.72	8	29.46	29.45	-5	6,620	-0.08%
2021/04/28	24	29.79	23	29.86	29.90	1	6,596	0.02%
2021/04/26	20	29.05	3	29.07	29.05	17	6,546	0.26%
2021/04/23	65	29.05	8	29.13	29.05	57	6,574	0.87%
2021/04/22	13	29.54	6	29.32	29.05	7	6,618	0.11%
2021/04/21	5	30.11	7	30.10	29.95	-2	6,558	-0.03%
2021/04/20	7	29.62	11	29.58	29.65	-4	6,499	-0.06%
2021/04/19	1	29.50	5	29.48	29.45	-4	6,594	-0.06%
2021/04/16	0	0.00	7	29.25	29.25	-7	6,646	-0.11%
2021/04/15	13	29.12	2	29.05	29.05	11	6,984	0.16%
2021/04/14	6	29.09	43	28.82	28.95	-37	7,744	-0.48%
2021/04/13	3	29.53	9	29.89	29.25	-6	7,860	-0.08%
2021/04/12	4	30.14	9	30.29	30.15	-5	7,837	-0.06%
2021/04/09	17	30.45	16	30.11	30.10	1	7,846	0.01%
2021/04/08	7	31.24	12	30.95	30.95	-5	7,669	-0.07%
2021/04/07	12	31.24	26	30.97	31.30	-14	7,565	-0.19%
2021/04/06	67.2	30.72	24	30.97	31.35	43.2	7,343	0.59%
2021/04/01	62	29.68	61	29.85	29.90	1	6,835	0.01%
2021/03/31	25.1	29.00	9	28.97	28.95	16.1	6,472	0.25%
2021/03/30	8.1	29.12	9	29.15	29.15	-1	6,609	-0.01%
2021/03/29	0	0.00	4	28.68	28.65	-4	6,537	-0.06%
2021/03/26	5	28.75	16	28.76	28.75	-11	6,590	-0.17%
2021/03/25	11	28.99	1	28.70	28.70	10	6,643	0.15%
2021/03/24	6	28.61	5	28.70	28.60	1	6,640	0.02%
2021/03/23	32	29.18	5	29.00	28.75	27	6,679	0.40%
2021/03/22	31	29.05	8	28.91	29.20	23	6,663	0.35%
2021/03/19	0	0.00	2	28.85	28.90	-2	6,684	-0.03%
2021/03/18	15	28.63	0	0.00	28.70	15	6,677	0.22%
2021/03/17	1.1	28.65	0	0.00	28.65	1.1	6,757	0.02%
2021/03/16	19	28.42	0	0.00	28.40	19	6,885	0.28%
2021/03/15	19	28.42	0	0.00	28.35	19	6,999	0.27%
2021/03/12	5	28.62	2	28.55	28.55	3	7,075	0.04%
2021/03/11	9	28.66	2	28.75	28.70	7	7,383	0.09%
2021/03/10	0	0.00	6	28.73	28.55	-6	7,414	-0.08%
2021/03/09	7	28.86	4	28.60	28.60	3	7,626	0.04%
2021/03/08	13	29.02	4	28.90	28.95	9	7,746	0.12%
2021/03/05	0	0.00	10	28.75	29.30	-10	7,831	-0.13%
2021/03/04	3	28.52	3	28.70	28.75	0	7,950	0.00%
2021/03/03	4	28.55	27	28.65	28.75	-23	8,118	-0.28%
2021/03/02	12	29.16	5	28.89	28.90	7	8,466	0.08%
2021/02/26	4.1	28.95	8	29.03	29.30	-4	9,090	-0.04%
2021/02/25	0	0.00	15	29.35	29.40	-15	9,524	-0.16%
2021/02/24	7	29.44	32	29.55	29.30	-25	9,629	-0.26%
2021/02/23	5	29.65	7	29.76	29.70	-2	9,582	-0.02%
2021/02/22	24	30.14	12	30.14	30.10	12	9,545	0.13%
2021/02/19	2	29.75	0	0.00	29.75	2	9,340	0.02%
2021/02/18	10	29.10	5	29.15	29.15	5	9,323	0.05%
2021/02/17	10	28.83	3	28.67	28.95	7	9,339	0.07%
2021/02/05	2	28.80	4	28.76	28.85	-2	9,308	-0.02%
2021/02/04	18	29.18	22	29.18	29.10	-4	9,358	-0.04%
2021/02/03	7	28.48	4	28.50	28.50	3	9,326	0.03%
2021/02/02	8	28.02	12	28.13	28.20	-4	9,438	-0.04%
2021/02/01	3	27.40	12	27.46	27.90	-9	9,682	-0.09%
2021/01/29	20	28.49	4	28.21	28.20	16	9,673	0.17%
2021/01/28	7	28.60	0	0.00	28.80	7	9,829	0.07%
2021/01/27	2	28.88	5	29.08	29.15	-3	9,855	-0.03%
2021/01/26	26	28.91	16	29.33	28.85	10	9,887	0.10%
2021/01/25	3	28.22	1	28.40	28.40	2	9,849	0.02%
2021/01/22	17	28.29	17	28.54	28.60	0	9,901	0.00%
2021/01/21	13	28.37	5	28.31	27.95	8	9,941	0.08%
2021/01/20	9	28.59	7	28.35	28.20	2	10,007	0.02%
2021/01/19	2	29.33	3	29.23	29.20	-1	9,997	-0.01%
2021/01/18	6	28.63	3	29.20	29.15	3	10,064	0.03%
2021/01/15	11	29.08	5	28.75	28.80	6	10,122	0.06%
2021/01/14	10.1	29.35	5	29.53	29.55	5.1	10,154	0.05%
2021/01/13	5	29.00	23	29.08	29.05	-18	10,198	-0.18%
2021/01/12	7	29.22	54	29.05	29.00	-47	10,221	-0.46%
2021/01/11	18	29.75	39	29.68	29.65	-21	10,156	-0.21%
2021/01/08	115	30.12	96	30.20	30.20	19	10,271	0.18%	大買/
2021/01/07	190.5	30.76	153	30.80	31.25	37.5	10,264	0.37%	大買/大賣/
2021/01/06	15	29.03	42	29.86	29.45	-27	10,401	-0.26%
2021/01/05	72	29.66	80	29.54	29.50	-8	10,848	-0.07%
2021/01/04	15	29.50	11	29.30	29.30	4	10,806	0.04%
2020/12/31	3	29.00	6	29.10	28.95	-3	10,719	-0.03%
2020/12/29	13	28.97	3	28.85	28.85	10	10,861	0.09%
2020/12/28	3	28.70	2	28.95	29.05	1	10,807	0.01%
2020/12/25	5	28.93	6	28.90	28.85	-1	10,741	-0.01%
2020/12/24	35	28.78	7	29.07	29.05	28	10,699	0.26%
2020/12/23	3	28.35	5	28.27	28.45	-2	10,545	-0.02%
2020/12/22	3	28.33	6	28.26	27.80	-3	10,587	-0.03%
2020/12/21	3	27.92	4	27.75	28.20	-1	10,567	-0.01%
2020/12/18	3	28.27	2	27.85	28.00	1	10,552	0.01%
2020/12/17	2	28.68	2	28.30	28.30	0	10,550	0.00%
2020/12/16	10	28.50	0	0.00	28.50	10	10,647	0.09%
2020/12/15	7	28.18	0	0.00	28.05	7	10,752	0.07%
2020/12/11	12	28.53	1	28.45	28.55	11	10,797	0.10%
2020/12/10	11	28.99	13	28.98	28.95	-2	10,799	-0.02%
2020/12/09	10	29.55	8	29.46	29.45	2	10,678	0.02%
2020/12/08	17	29.70	7	29.87	29.65	10	10,686	0.09%
2020/12/07	25	30.42	27	30.73	30.10	-2	10,646	-0.02%
2020/12/04	16	29.61	5	29.49	29.55	11	10,389	0.11%
2020/12/03	8	29.58	31	29.89	29.65	-23	10,475	-0.22%
2020/12/02	8	29.61	12	29.57	29.35	-4	10,456	-0.04%
2020/12/01	17	29.22	7	29.30	29.25	10	10,437	0.10%
2020/11/30	14	29.39	20	29.58	29.55	-6	10,438	-0.06%
2020/11/27	12	29.10	9	28.96	28.90	3	10,370	0.03%
2020/11/26	8	29.00	53	29.04	28.60	-45	10,410	-0.43%
2020/11/25	18	28.84	119	29.00	28.70	-101	10,293	-0.98%	大賣/鉅額交易
2020/11/24	92	28.02	28	27.86	28.00	64	9,916	0.65%
2020/11/23	4	26.91	15	26.89	27.05	-11	10,531	-0.10%
2020/11/20	2	26.60	7	26.51	26.50	-5	10,995	-0.05%
2020/11/19	30	26.30	30	26.45	26.35	0	11,881	0.00%
2020/11/18	1	26.30	4	26.26	26.40	-3	12,277	-0.02%
2020/11/17	11	26.36	14	26.38	26.30	-3	12,330	-0.02%
2020/11/16	120	26.67	1	26.90	26.50	119	12,539	0.95%	大買/鉅額交易
2020/11/13	1	26.70	0	0.00	26.70	1	12,918	0.01%
2020/11/12	1	26.60	2	27.00	26.70	-1	12,992	-0.01%
2020/11/11	9	26.80	23	26.90	27.00	-14	13,063	-0.11%
2020/11/10	13	26.71	7	26.72	26.60	6	13,212	0.05%
2020/11/09	4	27.21	12	27.68	27.25	-8	13,237	-0.06%
2020/11/06	5	26.83	0	0.00	26.95	5	13,109	0.04%
2020/11/05	21	27.15	14	27.16	27.05	7	13,502	0.05%
2020/11/04	1	26.60	7	26.78	26.70	-6	14,041	-0.04%
2020/11/03	42	26.70	0	0.00	26.65	42	14,123	0.30%
2020/11/02	2	25.98	1	26.10	26.25	1	14,129	0.01%
2020/10/30	17	26.64	25	26.60	26.10	-8	14,159	-0.06%
2020/10/29	23	26.24	0	0.00	26.60	23	14,257	0.16%
2020/10/28	30	27.00	13	27.16	26.80	17	14,356	0.12%
2020/10/27	9	26.67	11	26.75	26.65	-2	14,261	-0.01%
2020/10/26	33	27.13	32	27.00	27.00	1	14,253	0.01%
2020/10/23	42	27.12	24	26.98	26.80	18	14,219	0.13%
2020/10/22	6	26.70	4	27.16	26.65	2	14,153	0.01%
2020/10/21	1	26.60	2	26.83	26.60	-1	14,090	-0.01%
2020/10/20	3	26.55	1	26.50	26.55	2	14,113	0.01%
2020/10/19	3	26.67	48	26.69	26.40	-45	14,127	-0.32%
2020/10/16	8	26.92	20	26.92	26.30	-12	14,211	-0.08%
2020/10/15	30	27.12	11	27.01	26.70	19	14,127	0.13%
2020/10/14	46	27.44	40	27.42	27.35	6	13,843	0.04%
2020/10/13	37	26.72	14	26.51	26.85	23	13,162	0.17%
2020/10/12	10	25.25	1	25.25	25.40	9	12,871	0.07%
2020/10/08	0	0.00	1	25.40	25.15	-1	13,148	-0.01%
2020/10/07	33	25.01	2	25.18	25.15	31	13,411	0.23%
2020/10/06	5	25.10	8	24.93	25.20	-3	13,424	-0.02%
2020/10/05	6	24.15	5	24.15	24.00	1	13,370	0.01%
2020/09/29	1	24.00	1	23.85	23.85	0	13,506	0.00%
2020/09/25	4	23.30	92	23.12	23.30	-88	13,669	-0.64%
2020/09/24	3	24.15	1	24.05	24.05	2	13,606	0.01%
2020/09/23	3	24.65	2	24.60	24.65	1	13,637	0.01%
2020/09/22	10	24.92	6	25.06	24.90	4	13,792	0.03%
2020/09/21	19	25.86	8	25.94	25.55	11	13,707	0.08%
2020/09/18	15	25.84	23	25.76	25.85	-8	13,614	-0.06%
2020/09/17	0	0.00	13	25.63	25.40	-13	13,518	-0.10%
2020/09/16	0	0.00	1	25.15	25.15	-1	13,427	-0.01%
2020/09/15	14	24.93	11	25.15	25.35	3	13,387	0.02%
2020/09/14	1	24.70	1	24.70	24.70	0	13,326	0.00%
2020/09/11	6	24.71	5	24.80	24.30	1	13,291	0.01%
2020/09/10	7	25.15	16	25.30	25.05	-9	13,146	-0.07%
2020/09/09	13	25.20	11	25.25	25.30	2	13,065	0.02%
2020/09/08	17	25.88	1	25.75	25.65	16	12,970	0.12%
2020/09/07	2	25.73	14	25.86	25.60	-12	12,800	-0.09%
2020/09/04	24	24.99	17	25.17	25.40	7	12,613	0.06%
2020/09/03	15	25.44	3	25.45	25.30	12	12,470	0.10%
2020/09/02	22	25.57	5	25.77	25.50	17	12,328	0.14%
2020/09/01	21	25.40	1	25.15	25.25	20	12,153	0.16%
2020/08/31	26	25.95	15	26.07	25.85	11	11,924	0.09%
2020/08/28	79	26.16	8	26.13	26.20	71	11,663	0.61%
2020/08/27	54	26.34	80	26.64	26.30	-26	11,390	-0.23%
2020/08/26	35	26.08	5	25.85	25.65	30	10,297	0.29%
2020/08/25	18	25.48	237	25.11	26.40	-219	9,697	-2.26%	大賣/鉅額交易
2020/08/24	10	24.66	6	24.84	24.95	4	8,780	0.05%
2020/08/21	11	23.66	0	0.00	24.00	11	8,376	0.13%
2020/08/20	14	23.77	5	24.16	23.40	9	8,269	0.11%
2020/08/19	2	25.30	2	25.48	25.45	0	7,991	0.00%
2020/08/18	2	24.85	0	0.00	24.80	2	7,530	0.03%
2020/08/17	7	24.75	1	24.90	24.70	6	7,421	0.08%
2020/08/14	4	24.81	2	24.83	24.85	2	7,251	0.03%
2020/08/13	216	24.51	2	24.40	24.00	214	7,003	3.06%	大買/鉅額交易
2020/08/12	2	24.48	2	24.40	24.55	0	6,865	0.00%
2020/08/11	16	24.79	1	24.45	24.80	15	6,718	0.22%
2020/08/10	5	24.15	31	24.60	25.30	-26	6,250	-0.42%
2020/08/07	0	0.00	1	23.50	23.50	-1	5,512	-0.02%
2020/08/04	1	23.30	1	23.55	23.30	0	5,214	0.00%
2020/08/03	1	23.05	4	23.49	23.20	-3	5,131	-0.06%
2020/07/30	0	0.00	2	22.65	22.70	-2	4,934	-0.04%
2020/07/28	1	21.55	0	0.00	21.60	1	4,798	0.02%
2020/07/27	0	0.00	10	22.10	21.90	-10	4,777	-0.21%
2020/07/23	0	0.00	1	23.30	22.95	-1	4,609	-0.02%
2020/07/17	4	23.01	4	23.41	23.15	0	4,216	0.00%
2020/07/16	0	0.00	13	23.36	23.60	-13	3,989	-0.33%
2020/07/15	2	22.73	8	22.79	22.70	-6	3,602	-0.17%
2020/07/14	2	21.60	9	21.56	22.30	-7	3,287	-0.21%
2020/07/13	0	0.00	1	21.40	21.10	-1	3,001	-0.03%
2020/07/10	2	21.15	3	20.50	21.10	-1	2,971	-0.03%
2020/07/09	1	20.70	0	0.00	20.70	1	2,861	0.03%
2020/07/08	5	20.90	0	0.00	20.70	5	2,907	0.17%
2020/07/06	5	20.55	0	0.00	20.55	5	2,786	0.18%
2020/07/03	1	20.40	0	0.00	20.50	1	2,673	0.04%
2020/07/02	2	20.60	0	0.00	20.55	2	2,662	0.08%
2020/07/01	0	0.00	17	20.75	21.00	-17	2,564	-0.66%
2020/06/24	1	20.85	0	0.00	20.95	1	2,304	0.04%
2020/06/23	5	20.70	10	20.75	20.80	-5	2,372	-0.21%
2020/06/19	0	0.00	20	20.90	20.70	-20	2,391	-0.84%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/11	4	20.73	0	0.00	20.50	4	2,549	0.16%
2020/06/10	0	0.00	1	20.90	20.90	-1	2,554	-0.04%
2020/06/08	1	20.95	0	0.00	21.00	1	2,685	0.04%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/03	0	0.00	2	20.90	20.80	-2	2,785	-0.07%
2020/05/27	5	20.45	0	0.00	20.40	5	2,837	0.18%
2020/05/26	4	20.50	0	0.00	20.40	4	2,887	0.14%
2020/05/22	4	20.38	0	0.00	20.25	4	2,932	0.14%
2020/05/21	0	0.00	2	20.60	20.65	-2	2,951	-0.07%
2020/05/20	0	0.00	2	20.45	20.50	-2	2,976	-0.07%
2020/05/19	3	20.50	10	20.40	20.55	-7	3,059	-0.23%
2020/05/18	4	19.78	0	0.00	19.70	4	3,072	0.13%
2020/05/14	2	20.30	0	0.00	20.00	2	3,180	0.06%
2020/05/12	2	20.45	0	0.00	20.50	2	3,246	0.06%
2020/05/11	3	20.45	0	0.00	20.40	3	3,273	0.09%
2020/05/08	19	20.56	0	0.00	20.40	19	3,271	0.58%
2020/05/07	1	20.80	9	20.92	21.20	-8	3,191	-0.25%
2020/05/06	4	20.48	0	0.00	20.50	4	3,212	0.12%
2020/04/30	0	0.00	2	20.85	20.90	-2	3,364	-0.06%
2020/04/29	5	20.50	0	0.00	20.50	5	3,390	0.15%
2020/04/28	0	0.00	15	20.33	20.30	-15	3,444	-0.44%
2020/04/27	5	20.15	0	0.00	20.20	5	3,585	0.14%
2020/04/24	12	20.16	0	0.00	20.10	12	3,622	0.33%
2020/04/16	1	20.00	0	0.00	20.00	1	3,918	0.03%
2020/04/15	2	20.15	0	0.00	20.10	2	3,922	0.05%
2020/04/14	10	19.70	10	19.95	20.00	0	3,916	0.00%
2020/04/13	2	19.65	6	19.70	19.80	-4	3,913	-0.10%
2020/04/09	4	19.15	0	0.00	19.10	4	3,886	0.10%
2020/04/08	1	19.25	3	18.95	19.25	-2	3,879	-0.05%
2020/04/07	2	18.65	1	18.50	18.65	1	3,880	0.03%
2020/03/31	3	18.05	0	0.00	17.95	3	3,977	0.08%
2020/03/27	2	18.63	4	18.76	18.20	-2	4,021	-0.05%
2020/03/25	13	17.78	6	17.85	17.70	7	3,884	0.18%
2020/03/23	0	0.00	4	16.25	16.10	-4	3,876	-0.10%
2020/03/20	0	0.00	1	16.80	16.85	-1	3,879	-0.03%
2020/03/19	8	15.51	0	0.00	15.35	8	3,869	0.21%
2020/03/16	1	18.85	2	19.20	18.25	-1	3,862	-0.03%
2020/03/13	2	18.75	0	0.00	18.80	2	3,864	0.05%
2020/03/12	2	20.23	2	20.10	19.90	0	3,867	0.00%
2020/03/11	4	21.84	0	0.00	21.30	4	3,829	0.10%
2020/03/10	6	21.52	0	0.00	21.85	6	3,833	0.16%
2020/03/09	3	22.40	0	0.00	22.05	3	3,775	0.08%
2020/03/06	1	22.95	0	0.00	22.95	1	3,723	0.03%
2020/03/05	3	23.30	0	0.00	23.30	3	3,712	0.08%
2020/03/02	0	0.00	3	23.25	23.10	-3	3,978	-0.08%
2020/02/27	1	23.50	2	23.90	23.35	-1	4,062	-0.02%
2020/02/26	1	23.90	1	23.95	23.95	0	4,114	0.00%
2020/02/24	1	24.05	3	24.05	24.05	-2	4,155	-0.05%
2020/02/20	3	24.50	2	24.40	24.50	1	4,153	0.02%
2020/02/19	4	24.33	4	24.40	24.35	0	4,138	0.00%
2020/02/17	1	24.00	2	24.03	24.05	-1	4,607	-0.02%
2020/02/14	0	0.00	1	23.55	23.55	-1	4,521	-0.02%
2020/02/12	0	0.00	2	23.25	23.25	-2	4,518	-0.04%
2020/02/10	0	0.00	2	22.70	22.65	-2	4,491	-0.04%
2020/02/07	1	23.05	1	22.95	22.95	0	4,514	0.00%
2020/02/06	1	23.20	2	23.28	23.35	-1	4,491	-0.02%
2020/02/03	10	22.45	0	0.00	22.50	10	4,378	0.23%
2020/01/31	3	23.02	3	23.23	23.30	0	4,319	0.00%
2020/01/30	4	23.16	10	23.05	22.85	-6	4,275	-0.14%
2020/01/20	2	25.38	3	25.40	25.35	-1	4,161	-0.02%
2020/01/17	0	0.00	2	25.30	25.10	-2	4,193	-0.05%
2020/01/14	1	25.25	7	24.90	25.00	-6	4,057	-0.15%
2020/01/13	4	24.55	7	24.73	24.85	-3	3,956	-0.08%
2020/01/10	4	24.10	0	0.00	24.10	4	3,839	0.10%
2020/01/09	10	23.92	0	0.00	23.95	10	3,825	0.26%
2020/01/08	0	0.00	10	23.60	23.60	-10	3,819	-0.26%
2020/01/06	15	23.97	10	24.02	23.95	5	3,775	0.13%
2020/01/03	1	24.55	0	0.00	24.25	1	3,793	0.03%
2020/01/02	0	0.00	10	24.50	24.40	-10	3,817	-0.26%
2019/12/31	10	24.16	17	24.25	24.15	-7	3,841	-0.18%
2019/12/30	20	24.47	2	24.48	24.50	18	3,801	0.47%
2019/12/27	3	24.18	0	0.00	24.20	3	3,679	0.08%
2019/12/26	4	24.08	0	0.00	24.05	4	3,664	0.11%
2019/12/25	17	24.00	0	0.00	24.05	17	3,655	0.46%
2019/12/19	0	0.00	2	23.83	23.85	-2	3,637	-0.05%
2019/12/18	2	23.90	2	24.00	23.75	0	3,654	0.00%
2019/12/17	2	23.80	0	0.00	23.80	2	3,649	0.05%
2019/12/16	2	23.95	0	0.00	23.75	2	3,639	0.05%
2019/12/13	0	0.00	2	23.68	23.60	-2	3,609	-0.06%
2019/12/12	28	24.31	39	24.03	23.95	-11	3,564	-0.31%
2019/12/11	11	24.15	0	0.00	24.20	11	3,511	0.31%
2019/12/10	0	0.00	12	23.95	24.05	-12	3,476	-0.35%
2019/12/09	9	23.92	2	23.90	23.90	7	3,438	0.20%
2019/12/06	3	23.70	0	0.00	23.70	3	3,371	0.09%
2019/12/05	1	23.55	0	0.00	23.60	1	3,373	0.03%
2019/12/04	1	23.45	0	0.00	23.55	1	3,393	0.03%
2019/12/02	2	23.53	0	0.00	23.50	2	3,554	0.06%
2019/11/29	0	0.00	3	23.60	23.60	-3	3,547	-0.08%
2019/11/28	0	0.00	5	24.20	23.90	-5	3,500	-0.14%
2019/11/27	6	24.59	0	0.00	24.35	6	3,552	0.17%
2019/11/26	4	23.85	4	23.91	24.00	0	3,402	0.00%
2019/11/22	0	0.00	11	23.35	23.40	-11	3,240	-0.34%
2019/11/21	10	22.80	0	0.00	23.25	10	3,227	0.31%
2019/11/20	0	0.00	5	23.20	23.15	-5	3,311	-0.15%
2019/11/19	1	23.15	0	0.00	23.35	1	3,395	0.03%
2019/11/15	3	23.35	39	23.38	23.25	-36	3,352	-1.07%
2019/11/14	29	22.52	4	22.85	22.95	25	3,139	0.80%
2019/11/12	10	21.85	0	0.00	21.85	10	2,892	0.35%
2019/11/06	0	0.00	1	22.70	22.55	-1	3,240	-0.03%
2019/11/04	0	0.00	30	22.65	22.65	-30	3,244	-0.92%
2019/10/28	0	0.00	5	22.65	22.65	-5	3,593	-0.14%
2019/10/25	5	22.45	5	22.53	22.50	0	3,564	0.00%
2019/10/24	0	0.00	2	22.30	22.35	-2	3,504	-0.06%
2019/10/23	4	22.33	0	0.00	22.20	4	3,511	0.11%
2019/10/22	0	0.00	1	22.35	22.30	-1	3,512	-0.03%
2019/10/21	0	0.00	10	22.20	22.30	-10	3,481	-0.29%
2019/10/18	4	22.20	0	0.00	22.20	4	3,477	0.12%
2019/10/17	2	21.90	0	0.00	21.90	2	3,474	0.06%
2019/10/16	6	21.85	0	0.00	21.75	6	3,478	0.17%
2019/10/15	10	21.90	0	0.00	21.95	10	3,474	0.29%
2019/10/09	0	0.00	2	21.85	22.00	-2	3,465	-0.06%
2019/10/07	2	22.30	1	22.00	22.30	1	3,385	0.03%
2019/09/27	11	21.77	5	21.50	21.30	6	3,464	0.17%
2019/09/25	15	22.10	2	22.05	22.05	13	3,440	0.38%
2019/09/24	15	22.45	0	0.00	22.20	15	3,441	0.44%
2019/09/23	13	22.55	1	22.50	22.50	12	3,460	0.35%
2019/09/18	2	22.00	0	0.00	22.00	2	3,392	0.06%
2019/09/17	10	21.95	0	0.00	21.90	10	3,404	0.29%
2019/09/16	0	0.00	4	22.00	21.95	-4	3,446	-0.12%
2019/09/11	5	22.20	1	22.20	22.15	4	3,596	0.11%
2019/09/10	0	0.00	4	22.25	22.10	-4	3,584	-0.11%
2019/09/06	0	0.00	2	22.73	22.65	-2	3,516	-0.06%
2019/09/05	7	22.97	16	22.97	22.95	-9	3,455	-0.26%
2019/09/04	1	22.65	0	0.00	22.65	1	3,324	0.03%
2019/09/02	0	0.00	6	22.25	22.45	-6	3,267	-0.18%
2019/08/30	11	22.16	13	22.44	22.15	-2	3,245	-0.06%
2019/08/29	10	21.75	0	0.00	21.85	10	3,124	0.32%
2019/08/28	4	22.00	0	0.00	21.85	4	3,094	0.13%
2019/08/27	0	0.00	3	22.30	21.95	-3	3,082	-0.10%
2019/08/26	2	21.50	4	21.63	21.55	-2	3,101	-0.06%
2019/08/23	5	22.30	12	22.25	22.05	-7	3,080	-0.23%
2019/08/22	10	23.28	3	23.30	23.40	7	2,951	0.24%
2019/08/21	11	23.09	8	23.10	23.10	3	2,853	0.11%
2019/08/20	3	23.13	0	0.00	23.05	3	2,801	0.11%
2019/08/19	7	22.96	4	23.10	23.10	3	2,763	0.11%
2019/08/16	8	22.81	0	0.00	22.85	8	2,745	0.29%
2019/08/15	10	22.58	5	22.85	22.80	5	2,707	0.18%
2019/08/14	5	23.50	2	23.55	23.10	3	2,666	0.11%
2019/08/13	26	23.36	2	23.38	23.30	24	2,616	0.92%
2019/08/12	0	0.00	14	23.34	23.55	-14	2,551	-0.55%
2019/08/08	13	22.67	44	22.72	22.75	-31	2,376	-1.30%
2019/08/07	9	22.23	0	0.00	22.25	9	2,279	0.39%
2019/08/05	2	21.85	5	22.00	21.85	-3	2,270	-0.13%
2019/08/02	2	21.98	0	0.00	21.90	2	2,278	0.09%
2019/08/01	2	22.53	10	22.40	22.50	-8	2,292	-0.35%
2019/07/30	50	22.84	53	22.68	22.50	-3	2,184	-0.14%
2019/07/29	0	0.00	1	21.80	21.75	-1	2,002	-0.05%
2019/07/26	7	21.75	0	0.00	21.75	7	2,077	0.34%
2019/07/25	1	21.45	0	0.00	21.60	1	2,113	0.05%
2019/07/18	0	0.00	3	21.23	21.05	-3	2,247	-0.13%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/15	2	21.55	1	21.45	21.45	1	2,511	0.04%
2019/07/12	0	0.00	13	21.42	21.45	-13	2,581	-0.50%
2019/07/09	16	21.23	6	21.15	21.15	10	2,893	0.35%
2019/07/08	0	0.00	6	20.78	20.85	-6	2,813	-0.21%
2019/07/04	0	0.00	1	20.65	20.70	-1	3,155	-0.03%
2019/06/28	1	20.30	0	0.00	20.40	1	3,382	0.03%
2019/06/27	6	20.40	0	0.00	20.60	6	3,407	0.18%
2019/06/21	1	20.70	1	20.70	20.45	0	3,496	0.00%
2019/06/20	2	21.18	5	21.28	21.10	-3	3,487	-0.09%
2019/06/04	0	0.00	2	19.35	19.30	-2	4,378	-0.05%
2019/05/31	4	19.71	3	19.82	19.70	1	4,548	0.02%
2019/05/29	0	0.00	1	18.85	18.95	-1	5,010	-0.02%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/23	2	18.95	5	19.00	18.95	-3	5,190	-0.06%
2019/05/21	5	19.22	0	0.00	19.45	5	5,266	0.09%
2019/05/20	1	19.30	0	0.00	19.40	1	5,301	0.02%
2019/05/17	3	19.40	9	19.40	19.30	-6	5,307	-0.11%
2019/05/15	0	0.00	2	20.20	20.05	-2	5,351	-0.04%
2019/05/14	1	20.00	2	20.00	20.20	-1	5,430	-0.02%
2019/05/13	3	20.60	0	0.00	20.75	3	5,468	0.05%
2019/05/10	9	20.90	3	21.15	20.60	6	5,498	0.11%
2019/05/09	11	21.13	1	20.95	20.85	10	5,609	0.18%
2019/05/08	1	21.75	1	21.85	21.85	0	5,716	0.00%
2019/05/07	1	22.10	9	22.06	22.05	-8	5,742	-0.14%
2019/05/06	10	22.07	3	22.18	22.00	7	5,720	0.12%
2019/05/03	1	22.80	0	0.00	22.80	1	5,639	0.02%
2019/05/02	2	22.88	3	22.90	22.90	-1	5,555	-0.02%
2019/04/30	9	22.38	0	0.00	22.50	9	5,507	0.16%
2019/04/26	3	22.30	0	0.00	22.25	3	5,475	0.05%
2019/04/25	7	22.85	6	22.93	22.75	1	5,471	0.02%
2019/04/24	2	22.68	3	22.82	22.60	-1	5,519	-0.02%
2019/04/23	4	22.73	10	22.89	22.60	-6	5,495	-0.11%
2019/04/22	9	22.96	1	23.10	22.90	8	5,439	0.15%
2019/04/19	2	22.50	23	22.46	22.45	-21	5,308	-0.40%
2019/04/18	3	22.25	1	22.50	22.00	2	5,233	0.04%
2019/04/17	1	22.30	0	0.00	22.60	1	5,158	0.02%
2019/04/16	5	22.52	7	22.42	22.45	-2	5,118	-0.04%
2019/04/15	5	22.47	6	22.44	22.50	-1	4,977	-0.02%
2019/04/11	2	21.83	0	0.00	21.65	2	4,799	0.04%
2019/04/10	18	22.30	4	22.20	22.10	14	4,723	0.30%
2019/04/09	7	21.29	14	21.36	21.80	-7	4,415	-0.16%
2019/04/08	1	21.00	0	0.00	20.95	1	4,251	0.02%
2019/04/02	12	20.75	0	0.00	20.70	12	4,189	0.29%
2019/03/29	5	20.75	0	0.00	20.85	5	4,083	0.12%
2019/03/28	0	0.00	4	20.65	20.90	-4	4,051	-0.10%
2019/03/26	1	20.80	8	20.80	20.80	-7	4,012	-0.17%
2019/03/25	5	20.80	2	20.80	20.85	3	4,020	0.07%
2019/03/22	0	0.00	3	21.20	21.20	-3	4,000	-0.07%
2019/03/21	2	21.92	12	21.57	21.70	-10	3,969	-0.25%
2019/03/20	13	21.10	0	0.00	21.50	13	4,124	0.32%
2019/03/18	1	21.00	0	0.00	21.15	1	4,062	0.02%
2019/03/14	0	0.00	1	21.25	21.25	-1	4,055	-0.02%
2019/03/13	0	0.00	1	21.65	21.15	-1	4,052	-0.02%
2019/03/12	9	21.43	15	21.43	21.30	-6	4,033	-0.15%
2019/03/11	15	21.11	1	21.15	21.15	14	4,010	0.35%
2019/03/08	1	22.45	7	22.12	22.60	-6	3,818	-0.16%
2019/03/07	1	21.75	0	0.00	22.05	1	3,709	0.03%
2019/03/06	2	22.33	0	0.00	22.30	2	3,621	0.06%
2019/03/05	0	0.00	1	22.20	22.10	-1	3,530	-0.03%
2019/03/04	12	22.37	24	22.34	23.00	-12	3,385	-0.35%
2019/02/27	11	21.49	15	21.46	21.50	-4	2,983	-0.13%
2019/02/25	0	0.00	10	21.00	21.00	-10	2,837	-0.35%
2019/02/22	0	0.00	8	21.05	21.00	-8	2,895	-0.28%
2019/02/21	1	20.85	0	0.00	21.10	1	2,876	0.03%
2019/02/20	1	21.05	0	0.00	20.90	1	2,815	0.04%
2019/02/19	0	0.00	3	20.97	20.95	-3	2,785	-0.11%
2019/02/18	1	20.75	0	0.00	20.75	1	2,743	0.04%
2019/02/15	0	0.00	4	20.89	20.90	-4	2,723	-0.15%
2019/02/13	6	20.94	0	0.00	20.75	6	2,648	0.23%
2019/02/11	20	20.20	20	20.15	20.25	0	2,463	0.00%
2019/01/30	3	20.20	8	20.32	20.10	-5	2,412	-0.21%
2019/01/29	3	19.88	0	0.00	20.00	3	2,272	0.13%
2019/01/28	0	0.00	1	19.35	19.75	-1	2,101	-0.05%
2019/01/22	0	0.00	1	19.10	19.00	-1	2,172	-0.05%
2019/01/21	9	19.38	0	0.00	19.25	9	2,152	0.42%
2019/01/18	1	19.45	0	0.00	19.40	1	2,150	0.05%
2019/01/17	2	19.78	2	19.65	19.40	0	2,157	0.00%
2019/01/16	1	19.80	6	19.96	19.95	-5	2,122	-0.24%
2019/01/15	2	19.20	1	19.55	19.55	1	1,974	0.05%
2019/01/14	1	19.25	0	0.00	19.10	1	1,964	0.05%
2019/01/11	3	19.35	4	19.50	19.45	-1	1,970	-0.05%
2019/01/08	0	0.00	3	19.45	19.25	-3	1,946	-0.15%
2018/12/27	1	18.85	5	19.05	18.85	-4	2,008	-0.20%
2018/12/26	0	0.00	1	19.00	18.85	-1	2,003	-0.05%
2018/12/24	0	0.00	5	19.30	19.30	-5	2,010	-0.25%
2018/12/22	1	19.30	5	19.15	19.15	-4	2,015	-0.20%
2018/12/21	2	19.15	0	0.00	19.20	2	2,030	0.10%
2018/12/20	3	19.05	0	0.00	19.00	3	2,036	0.15%
2018/12/18	1	19.70	0	0.00	19.50	1	2,063	0.05%
2018/12/17	3	20.33	0	0.00	20.10	3	2,122	0.14%
2018/12/14	10	20.25	1	20.25	20.40	9	2,118	0.42%
2018/12/13	30	20.99	24	20.95	20.70	6	2,079	0.29%
2018/12/12	7	19.28	5	19.50	20.15	2	1,712	0.12%
2018/12/10	4	19.33	3	19.43	19.05	1	1,762	0.06%
2018/12/07	3	19.08	1	19.25	19.45	2	1,750	0.11%
2018/12/06	0	0.00	1	19.10	18.80	-1	1,718	-0.06%
2018/12/05	1	19.05	1	19.45	19.40	0	1,700	0.00%
2018/12/04	5	19.71	2	20.00	19.60	3	1,677	0.18%
2018/11/29	0	0.00	1	18.65	18.40	-1	1,507	-0.07%
2018/11/27	2	18.20	35	18.40	18.35	-33	1,513	-2.18%
2018/11/26	2	18.20	3	18.32	18.20	-1	1,523	-0.07%
2018/11/23	3	18.22	2	18.35	18.15	1	1,547	0.06%
2018/11/22	1	18.50	1	18.60	18.40	0	1,581	0.00%
2018/11/21	34	18.56	2	18.80	18.65	32	1,603	2.00%
2018/11/08	0	0.00	3	18.55	18.60	-3	1,608	-0.19%
2018/11/02	1	18.70	0	0.00	18.70	1	1,744	0.06%
2018/10/29	1	17.30	0	0.00	17.40	1	1,667	0.06%
2018/10/25	2	17.30	0	0.00	17.30	2	1,673	0.12%
2018/10/12	1	18.05	0	0.00	18.35	1	1,656	0.06%
2018/10/11	1	17.90	2	17.93	17.95	-1	1,648	-0.06%
2018/10/04	1	20.15	0	0.00	20.20	1	1,542	0.06%
2018/10/03	0	0.00	1	20.50	20.40	-1	1,531	-0.07%
2018/09/28	1	20.40	0	0.00	20.40	1	1,531	0.07%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/21	4	20.81	2	20.83	20.70	2	1,480	0.14%
2018/09/20	2	20.18	2	20.30	19.95	0	1,382	0.00%
2018/09/14	0	0.00	1	20.40	20.40	-1	1,297	-0.08%
2018/09/07	2	20.20	4	20.00	19.90	-2	1,250	-0.16%
2018/09/03	1	20.10	0	0.00	20.00	1	1,288	0.08%
2018/08/31	0	0.00	1	19.90	20.25	-1	1,281	-0.08%
2018/08/30	0	0.00	1	19.90	19.90	-1	1,338	-0.07%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,336	-0.07%
2018/08/28	0	0.00	10	20.50	20.60	-10	1,299	-0.77%
2018/08/24	0	0.00	3	20.40	20.40	-3	1,248	-0.24%
2018/08/23	0	0.00	2	20.40	20.30	-2	1,253	-0.16%
2018/08/22	2	20.35	1	20.30	20.35	1	1,241	0.08%
2018/08/16	2	19.70	0	0.00	19.80	2	1,238	0.16%
2018/08/13	0	0.00	5	19.25	19.30	-5	1,213	-0.41%
2018/08/10	6	19.74	0	0.00	19.80	6	1,184	0.51%
2018/08/09	10	20.29	0	0.00	19.80	10	1,169	0.86%
2018/08/08	0	0.00	5	20.10	20.20	-5	1,060	-0.47%
2018/08/07	0	0.00	2	20.10	20.00	-2	1,049	-0.19%
2018/07/31	1	19.30	1	19.40	19.50	0	1,066	0.00%
2018/07/24	0	0.00	2	19.25	19.25	-2	1,070	-0.19%
2018/07/20	1	18.60	0	0.00	18.65	1	1,070	0.09%
2018/07/19	2	18.65	0	0.00	18.60	2	1,077	0.19%
2018/07/18	1	18.50	0	0.00	18.60	1	1,096	0.09%
2018/07/09	1	17.90	0	0.00	18.00	1	1,220	0.08%
2018/07/06	3	18.37	0	0.00	18.15	3	1,211	0.25%
2018/07/05	2	18.65	0	0.00	18.55	2	1,193	0.17%
2018/06/21	2	19.10	0	0.00	19.10	2	1,159	0.17%
2018/06/20	1	18.95	0	0.00	19.05	1	1,173	0.09%
2018/06/13	2	19.70	0	0.00	19.60	2	1,145	0.17%
2018/06/12	0	0.00	2	19.90	19.80	-2	1,141	-0.18%
2018/06/11	0	0.00	4	19.51	19.50	-4	1,088	-0.37%
2018/05/31	1	18.95	0	0.00	19.50	1	1,087	0.09%
2018/05/25	0	0.00	2	19.25	19.25	-2	1,114	-0.18%
2018/05/23	0	0.00	2	18.70	18.65	-2	1,081	-0.18%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/15	1	18.50	0	0.00	18.55	1	1,178	0.08%
2018/05/10	0	0.00	1	19.15	19.20	-1	1,230	-0.08%
2018/05/08	2	18.70	0	0.00	18.65	2	1,256	0.16%
2018/05/04	1	18.65	0	0.00	18.50	1	1,300	0.08%
2018/05/03	2	18.95	0	0.00	18.80	2	1,532	0.13%
2018/05/02	2	19.00	0	0.00	19.10	2	1,634	0.12%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/24	3	19.38	0	0.00	19.25	3	1,738	0.17%
2018/04/23	1	20.00	0	0.00	19.85	1	1,992	0.05%
2018/04/19	3	20.10	0	0.00	20.35	3	2,097	0.14%
2018/04/18	3	20.18	15	19.95	19.95	-12	2,043	-0.59%
2018/04/16	2	20.60	0	0.00	20.55	2	2,022	0.10%
2018/03/23	1	20.60	0	0.00	20.70	1	2,053	0.05%
2018/03/19	0	0.00	3	21.50	21.45	-3	2,019	-0.15%
2018/03/16	15	21.53	2	21.60	21.55	13	2,017	0.64%
2018/03/15	0	0.00	12	21.60	21.60	-12	2,010	-0.60%
2018/03/13	0	0.00	3	21.55	21.50	-3	2,030	-0.15%
2018/03/09	8	21.06	0	0.00	21.15	8	2,004	0.40%
2018/03/08	6	21.15	9	21.15	21.15	-3	1,999	-0.15%
2018/03/07	2	21.40	0	0.00	21.35	2	1,992	0.10%
2018/03/06	4	21.48	0	0.00	21.60	4	1,993	0.20%
2018/03/05	1	21.65	1	21.55	21.55	0	1,980	0.00%
2018/03/02	0	0.00	12	21.57	21.55	-12	1,974	-0.61%
2018/03/01	7	21.31	19	21.69	21.70	-12	1,996	-0.60%
2018/02/27	20	21.53	0	0.00	21.45	20	1,977	1.01%
2018/02/26	13	21.60	0	0.00	21.55	13	1,971	0.66%
2018/02/21	0	0.00	12	21.17	21.20	-12	2,002	-0.60%
2018/02/12	0	0.00	6	20.87	20.80	-6	2,002	-0.30%
2018/02/09	6	20.47	0	0.00	20.65	6	1,997	0.30%
2018/02/08	4	21.05	0	0.00	21.15	4	1,977	0.20%
2018/02/07	14	21.33	0	0.00	21.15	14	1,990	0.70%
2018/02/06	4	21.58	0	0.00	21.10	4	1,976	0.20%
2018/02/02	0	0.00	1	22.80	22.70	-1	1,928	-0.05%
2018/02/01	0	0.00	1	22.75	22.70	-1	1,937	-0.05%
2018/01/30	0	0.00	1	23.00	22.95	-1	1,904	-0.05%
2018/01/29	4	23.15	0	0.00	23.25	4	1,906	0.21%
2018/01/26	3	23.73	1	24.10	23.45	2	1,867	0.11%
2018/01/25	0	0.00	5	23.50	23.00	-5	1,626	-0.31%
2018/01/22	0	0.00	1	22.55	22.55	-1	1,510	-0.07%
2018/01/19	1	22.60	1	22.85	22.60	0	1,511	0.00%
2018/01/17	10	23.23	7	23.43	23.40	3	1,425	0.21%
2018/01/16	0	0.00	2	22.20	22.75	-2	1,154	-0.17%
2018/01/15	2	21.40	0	0.00	21.40	2	1,063	0.19%
2018/01/09	1	21.75	0	0.00	21.65	1	1,141	0.09%
2018/01/08	0	0.00	1	21.90	21.80	-1	1,148	-0.09%
2018/01/05	1	21.90	10	21.90	21.95	-9	1,155	-0.78%
2018/01/04	1	22.00	0	0.00	22.05	1	1,172	0.09%
2018/01/03	1	22.00	0	0.00	22.00	1	1,218	0.08%