康舒 (6282)-元大-斗信券商分點個股進出

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
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700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－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	10	39.46	1	39.50	39.35	9	10,976	0.08%
2024/05/02	0.1	39.25	0.2	39.65	40.00	-0.1	10,957	0.00%
2024/04/30	1	39.70	1	39.70	39.75	0	10,972	0.00%
2024/04/29	2	39.80	2	39.85	39.90	0	10,992	0.00%
2024/04/26	4	39.46	0	0.00	39.50	4	10,984	0.04%
2024/04/25	0.2	40.05	2	39.95	39.85	-1.8	10,967	-0.02%
2024/04/24	0	0.00	2	39.85	40.40	-2	10,947	-0.02%
2024/04/23	4	38.85	0	0.00	38.85	4	10,931	0.04%
2024/04/22	5	40.26	21	39.73	39.35	-16	10,877	-0.15%
2024/04/19	16	39.68	5	39.64	39.50	11	10,745	0.10%
2024/04/18	22	40.80	17.3	41.02	40.40	4.7	10,615	0.04%
2024/04/17	13	40.42	27	39.94	40.75	-14	10,474	-0.13%
2024/04/16	15	38.53	2	38.53	38.30	13	10,305	0.13%
2024/04/15	7	40.09	3	40.03	39.90	4	10,315	0.04%
2024/04/12	2	40.40	2.1	40.37	40.45	-0.1	10,271	0.00%
2024/04/11	16	40.04	30.2	40.14	40.25	-14.2	10,156	-0.14%
2024/04/10	4.3	39.30	0	0.00	39.20	4.3	9,981	0.04%
2024/04/09	0	0.00	4.1	38.89	39.00	-4.1	10,013	-0.04%
2024/04/08	1	38.40	3.2	38.50	38.50	-2.1	10,015	-0.02%
2024/04/03	0	38.95	0	0.00	38.85	0	10,019	0.00%
2024/04/02	4.1	39.11	1	39.05	39.10	3.1	10,097	0.03%
2024/04/01	0	0.00	11	39.28	39.40	-11	10,145	-0.11%
2024/03/29	3.1	38.75	2	38.78	38.75	1.1	10,193	0.01%
2024/03/28	1	38.95	4	39.05	38.90	-3	10,175	-0.03%
2024/03/27	5	39.04	1	39.15	39.00	4	10,146	0.04%
2024/03/26	1	39.30	1	40.10	39.15	0	10,103	0.00%
2024/03/25	6	40.18	1	40.20	39.90	5	10,099	0.05%
2024/03/22	5.1	40.40	2	40.38	40.20	3.1	10,107	0.03%
2024/03/21	5	40.16	10	40.11	40.30	-5	10,097	-0.05%
2024/03/20	1	39.85	1	39.80	39.65	0	10,091	0.00%
2024/03/19	34	40.07	5	39.95	39.80	29	10,154	0.29%
2024/03/18	2	39.40	3	39.47	39.65	-1	10,366	-0.01%
2024/03/15	1	39.45	3	39.60	39.80	-2	10,478	-0.02%
2024/03/14	2.3	39.13	5	39.25	39.20	-2.7	10,726	-0.03%
2024/03/13	8.2	39.30	4	39.15	39.05	4.2	10,774	0.04%
2024/03/12	0	0.00	4	40.35	40.30	-4	10,779	-0.04%
2024/03/11	2.1	39.86	3	40.07	40.00	-0.9	10,904	-0.01%
2024/03/08	10.2	39.66	8.3	39.70	39.85	1.9	11,025	0.02%
2024/03/07	19.1	40.35	16.6	40.33	40.00	2.5	11,118	0.02%
2024/03/06	10	41.32	4	41.70	41.10	6	11,233	0.05%
2024/03/05	6.4	41.53	7	41.91	41.60	-0.6	11,387	0.00%
2024/03/04	5	41.84	2	42.15	41.80	3	11,485	0.03%
2024/03/01	128.1	42.42	114	42.25	42.25	14.1	11,617	0.12%	大買/大賣/
2024/02/29	7.6	41.41	27.4	41.76	42.60	-19.7	11,708	-0.17%
2024/02/27	3.2	39.76	6	39.87	39.50	-2.8	11,723	-0.02%
2024/02/26	9.1	40.75	1.1	40.69	40.60	7.9	13,446	0.06%
2024/02/23	8	40.95	51.4	40.56	40.55	-43.3	15,113	-0.29%
2024/02/22	27.2	41.50	38	41.36	41.50	-10.8	15,239	-0.07%
2024/02/21	52.3	42.03	11	42.08	41.45	41.3	15,179	0.27%
2024/02/20	40.1	43.52	20	43.70	42.85	20.1	14,721	0.14%
2024/02/19	44.8	43.62	36.6	43.79	43.85	8.2	14,197	0.06%
2024/02/16	3.5	43.49	3.5	43.52	43.55	0	13,967	0.00%
2024/02/15	3	41.82	14.2	42.26	42.20	-11.2	13,696	-0.08%
2024/02/05	3	41.65	3	41.50	41.70	0	13,589	0.00%
2024/02/02	4	41.38	5	41.82	41.35	-1	13,461	-0.01%
2024/02/01	12	41.97	15	42.08	42.00	-3	13,292	-0.02%
2024/01/31	4	41.00	13	40.92	40.80	-9	12,842	-0.07%
2024/01/30	13.2	41.28	12	40.68	40.50	1.2	12,741	0.01%
2024/01/29	10	40.24	12.3	40.39	40.65	-2.3	12,517	-0.02%
2024/01/26	1	39.05	4	39.08	38.90	-3	12,381	-0.02%
2024/01/25	1.1	39.80	1	39.40	39.35	0.1	12,422	0.00%
2024/01/24	2.1	40.16	0	0.00	39.85	2.1	12,460	0.02%
2024/01/23	0	40.05	3	40.00	40.05	-3	12,528	-0.02%
2024/01/22	1	39.45	1	39.45	39.45	0	12,543	0.00%
2024/01/19	5.1	38.82	3	38.80	38.85	2.1	12,579	0.02%
2024/01/18	2	38.00	2	37.90	38.30	0	12,595	0.00%
2024/01/17	2	38.18	2	38.55	37.90	0	12,633	0.00%
2024/01/16	4	38.85	2	39.00	38.85	2	12,610	0.02%
2024/01/15	1	39.35	1	39.30	39.35	0	12,657	0.00%
2024/01/12	1.1	39.39	1	39.00	38.95	0.1	12,760	0.00%
2024/01/11	2	39.38	2	39.75	39.45	0	12,847	0.00%
2024/01/10	5	38.49	3	38.63	38.75	2	12,892	0.02%
2024/01/09	3.1	38.92	1	39.15	38.90	2.1	12,968	0.02%
2024/01/08	2.1	40.04	0.3	39.85	39.90	1.8	13,101	0.01%
2024/01/05	2	39.88	12	39.78	39.65	-10	13,182	-0.08%
2024/01/04	4	39.95	2	39.80	39.75	2	13,377	0.02%
2024/01/03	3	40.13	2	40.23	40.10	1	13,467	0.01%
2024/01/02	1	41.20	2	40.88	40.85	-1	13,473	-0.01%
2023/12/29	16	41.27	1	41.10	41.10	15	13,509	0.11%
2023/12/28	1	41.75	4	41.49	41.25	-3	13,529	-0.02%
2023/12/27	2	41.18	4	41.06	40.90	-2	13,590	-0.01%
2023/12/26	8	41.05	8	41.16	41.30	0	13,787	0.00%
2023/12/25	5	40.60	1	40.75	40.50	4	13,817	0.03%
2023/12/22	2	40.60	1	40.65	40.45	1	13,842	0.01%
2023/12/20	3	40.65	10	40.66	40.90	-7	13,918	-0.05%
2023/12/19	0	40.03	0	0.00	40.00	0	13,976	0.00%
2023/12/18	1.7	40.19	6	40.28	40.05	-4.3	14,091	-0.03%
2023/12/15	1	40.75	0	40.60	40.50	1	14,169	0.01%
2023/12/14	0	0.00	8.5	40.63	40.55	-8.5	14,320	-0.06%
2023/12/13	14.1	40.43	13	40.53	40.05	1.1	14,340	0.01%
2023/12/12	2	41.53	13.2	41.55	41.25	-11.1	14,203	-0.08%
2023/12/11	9	42.53	3	42.32	42.00	6	14,209	0.04%
2023/12/08	3	42.00	1	42.10	41.75	2	14,044	0.01%
2023/12/07	4	42.10	10	42.50	41.80	-6	14,679	-0.04%
2023/12/06	30	41.80	22	41.52	41.50	8	14,734	0.05%
2023/12/05	29	41.43	30	41.55	41.60	-1	14,713	-0.01%
2023/12/04	11.1	41.78	10	41.62	41.25	1.1	14,650	0.01%
2023/12/01	39	42.31	52	42.28	42.10	-13	14,631	-0.09%
2023/11/30	7	41.81	3.3	42.05	41.90	3.8	14,758	0.03%
2023/11/29	24.2	42.14	6.1	41.73	41.65	18	14,853	0.12%
2023/11/28	14	41.91	2	42.20	41.80	12	15,043	0.08%
2023/11/27	20	43.08	11	42.58	42.30	9	14,918	0.06%
2023/11/24	38	43.53	36	43.56	43.70	2	14,718	0.01%
2023/11/23	317	45.03	234.9	44.49	43.75	82.1	14,331	0.57%	大買/大賣/
2023/11/22	166.8	43.23	199.7	43.56	44.10	-32.9	12,667	-0.26%	大買/大賣/
2023/11/21	61.2	39.96	29.3	40.46	40.70	32	11,159	0.29%
2023/11/20	6	39.36	7	39.39	39.45	-1	11,274	-0.01%
2023/11/17	8	39.03	0	0.00	38.95	8	11,838	0.07%
2023/11/16	6	39.38	56	39.27	39.45	-50	12,003	-0.42%
2023/11/15	2	38.33	7	37.94	38.35	-5	11,935	-0.04%
2023/11/14	49.2	37.66	2	37.58	37.15	47.2	12,047	0.39%
2023/11/13	13	38.22	13	37.50	38.40	0	12,162	0.00%
2023/11/10	9.1	39.10	2	39.25	39.10	7.1	12,194	0.06%
2023/11/09	2	39.05	2	39.20	39.00	0	12,456	0.00%
2023/11/08	3	39.88	3	39.75	39.55	0	12,864	0.00%
2023/11/07	3.2	39.27	5	39.54	39.20	-1.8	13,105	-0.01%
2023/11/06	8.2	39.41	25	39.45	39.55	-16.8	14,180	-0.12%
2023/11/03	8	39.15	7	38.89	38.80	1	14,553	0.01%
2023/11/02	1	38.95	0	0.00	38.60	1	14,975	0.01%
2023/11/01	1	38.05	10	38.00	38.00	-9	15,472	-0.06%
2023/10/31	35.2	38.77	33.1	39.54	38.00	2.1	15,773	0.01%
2023/10/30	7.2	39.50	3	39.35	39.20	4.2	16,754	0.03%
2023/10/27	27	38.74	0	0.00	38.55	27	17,835	0.15%
2023/10/26	5.1	39.09	2	38.95	38.95	3.1	19,965	0.02%
2023/10/25	2.1	40.05	5	40.11	39.70	-2.9	20,822	-0.01%
2023/10/24	1.1	39.89	0	0.00	40.00	1.1	21,932	0.00%
2023/10/23	1	39.99	2	39.73	39.50	-1	22,787	0.00%
2023/10/20	3.1	39.01	8	39.05	39.40	-4.9	23,267	-0.02%
2023/10/19	2.2	39.58	4.3	39.60	39.70	-2.1	23,658	-0.01%
2023/10/18	4.1	40.27	11.2	39.98	39.95	-7.1	24,055	-0.03%
2023/10/17	8.1	40.74	10	41.90	40.70	-1.9	24,732	-0.01%
2023/10/16	16.1	41.06	60	41.51	41.45	-43.9	25,612	-0.17%
2023/10/13	20.1	43.69	21	43.07	42.80	-1	27,961	0.00%
2023/10/12	10.1	43.78	2	43.38	43.45	8.1	30,081	0.03%
2023/10/11	14	43.08	75	42.61	42.35	-61	30,210	-0.20%
2023/10/06	0.1	43.90	3	43.75	43.70	-2.9	30,670	-0.01%
2023/10/05	4.1	44.26	0	0.00	44.30	4.1	31,388	0.01%
2023/10/04	4.1	43.72	3	43.75	43.85	1.1	31,815	0.00%
2023/10/03	48.1	44.82	0	0.00	44.20	48.1	32,722	0.15%
2023/10/02	6.1	44.95	54	44.95	45.45	-47.9	33,628	-0.14%
2023/09/28	3	43.87	12	43.79	43.70	-9	34,336	-0.03%
2023/09/27	2	42.95	1	43.14	43.10	1	35,761	0.00%
2023/09/26	1.1	43.56	1	43.45	43.20	0.1	37,794	0.00%
2023/09/25	1.1	43.58	1	43.80	43.45	0.1	38,974	0.00%
2023/09/22	3.1	43.19	8.5	43.03	43.50	-5.4	39,302	-0.01%
2023/09/21	4.2	42.78	32	42.38	42.60	-27.8	39,267	-0.07%
2023/09/20	3.5	43.67	5	43.61	43.15	-1.5	39,189	0.00%
2023/09/19	47.1	43.91	104	43.58	43.40	-56.9	39,311	-0.14%	大賣/
2023/09/18	18.4	45.07	23	44.87	44.65	-4.6	39,690	-0.01%
2023/09/15	15.5	45.84	21	45.72	45.75	-5.5	40,063	-0.01%
2023/09/14	0	0.00	9	45.49	45.70	-9	40,128	-0.02%
2023/09/13	26	45.08	16	45.38	45.05	10	40,247	0.02%
2023/09/12	103.2	46.22	27.1	46.30	45.40	76.2	40,652	0.19%	大買/
2023/09/11	57.6	44.45	65.9	44.65	44.85	-8.4	40,603	-0.02%
2023/09/08	23	46.21	4	45.91	45.80	19	40,753	0.05%
2023/09/07	3.1	47.17	7	47.14	47.00	-3.9	40,959	-0.01%
2023/09/06	14	47.33	58.2	47.41	47.35	-44.2	41,183	-0.11%
2023/09/05	28	46.99	30	47.28	47.20	-2	41,306	0.00%
2023/09/04	40.1	45.15	47.3	45.23	45.90	-7.2	41,445	-0.02%
2023/09/01	34	46.80	31.8	46.86	46.35	2.2	41,770	0.01%
2023/08/31	18	46.19	23	46.10	46.45	-5	42,779	-0.01%
2023/08/30	9	46.56	39	46.99	46.45	-30	44,062	-0.07%
2023/08/29	36.2	46.48	1	46.20	46.55	35.2	45,482	0.08%
2023/08/28	33.1	46.33	26.6	46.23	46.35	6.5	46,384	0.01%
2023/08/25	110.1	47.18	17.2	47.27	46.85	92.9	46,902	0.20%	大買/
2023/08/24	30.3	47.60	35.2	47.67	47.10	-4.8	46,948	-0.01%
2023/08/23	121.9	48.55	15.6	48.40	47.85	106.3	47,201	0.23%	大買/鉅額交易
2023/08/22	18	49.92	214.3	49.63	49.90	-196.3	46,884	-0.42%	大賣/鉅額交易
2023/08/21	26	50.38	0.1	50.50	50.40	25.9	46,749	0.06%
2023/08/18	77	51.50	35	51.75	50.20	42	47,029	0.09%
2023/08/17	37	51.14	34.7	51.79	51.90	2.3	47,268	0.00%
2023/08/16	47.5	50.45	19	50.58	50.60	28.5	47,831	0.06%
2023/08/15	47	50.60	23.3	50.60	50.80	23.7	48,675	0.05%
2023/08/14	39.2	49.16	11.1	49.90	49.10	28.2	49,027	0.06%
2023/08/11	9	51.02	12	51.28	50.90	-3	48,792	-0.01%
2023/08/10	79.6	51.75	64	51.30	50.90	15.6	48,516	0.03%
2023/08/09	32.3	53.97	23	53.96	52.90	9.3	47,486	0.02%
2023/08/08	44	54.30	66.4	54.15	54.30	-22.4	47,202	-0.05%
2023/08/07	30	53.07	49	53.71	54.60	-19	46,958	-0.04%
2023/08/04	25.1	51.68	13	51.35	52.30	12.1	46,645	0.03%
2023/08/02	158.1	51.82	144	51.38	51.20	14.1	46,533	0.03%	大買/大賣/
2023/08/01	130.9	55.84	121.1	55.46	54.20	9.8	45,650	0.02%	大買/大賣/
2023/07/31	143.5	57.06	156.4	57.21	55.50	-12.9	44,794	-0.03%	大買/大賣/
2023/07/28	57.7	54.37	83.2	54.71	54.90	-25.5	42,884	-0.06%
2023/07/27	88.2	53.50	48.8	53.59	54.40	39.4	42,240	0.09%
2023/07/26	105.9	51.92	57.2	51.34	51.80	48.8	41,399	0.12%	大買/
2023/07/25	16	52.84	83.6	52.38	51.80	-67.6	41,221	-0.16%
2023/07/24	51.5	51.81	27	51.72	51.70	24.5	41,224	0.06%
2023/07/21	42.1	53.17	49	53.39	53.30	-6.9	41,214	-0.02%
2023/07/20	47.2	55.06	62	55.07	54.40	-14.8	41,816	-0.04%
2023/07/19	87	54.09	55.6	54.19	55.00	31.5	41,858	0.08%
2023/07/18	283	55.37	266.2	55.33	52.70	16.8	42,707	0.04%	大買/大賣/
2023/07/17	87.6	54.93	118.6	54.98	56.10	-31.1	42,738	-0.07%	大賣/
2023/07/14	18	51.16	12	51.28	51.20	6	41,616	0.01%
2023/07/13	21.5	50.83	9	50.67	50.00	12.5	41,722	0.03%
2023/07/12	29.1	51.92	64.1	52.17	51.80	-35	41,607	-0.08%
2023/07/11	45.5	50.62	14	50.96	50.50	31.4	40,894	0.08%
2023/07/10	79.4	52.07	59	51.90	51.10	20.4	40,558	0.05%
2023/07/07	55.2	53.55	37.3	53.44	53.10	17.9	39,683	0.05%
2023/07/06	41.2	53.09	49.3	52.89	52.20	-8.1	38,769	-0.02%
2023/07/05	129.1	54.23	135.2	54.10	53.60	-6.1	37,858	-0.02%	大買/大賣/
2023/07/04	127.4	50.54	111.4	51.08	50.90	16	36,367	0.04%	大買/大賣/
2023/07/03	57.5	49.49	68	49.17	48.90	-10.5	34,318	-0.03%
2023/06/30	12.5	45.32	25	46.03	46.45	-12.5	33,156	-0.04%
2023/06/29	9	44.33	31	44.17	44.10	-22	32,804	-0.07%
2023/06/28	6	44.75	16	44.88	44.30	-10	32,764	-0.03%
2023/06/27	21.4	44.60	11	44.37	44.50	10.4	32,815	0.03%
2023/06/26	60.4	46.17	28	45.79	45.55	32.4	32,644	0.10%
2023/06/21	98	47.72	17.7	48.17	48.80	80.4	32,215	0.25%
2023/06/20	24	47.37	11	47.28	46.90	13	31,953	0.04%
2023/06/19	9.2	46.95	3	46.83	46.65	6.2	31,896	0.02%
2023/06/16	49.4	48.45	20	48.22	47.70	29.4	31,826	0.09%
2023/06/15	51	48.38	19.1	47.71	48.45	31.9	31,480	0.10%
2023/06/14	10.2	47.06	8.1	47.25	47.00	2	31,053	0.01%
2023/06/13	19	47.43	38	47.56	47.55	-19	30,911	-0.06%
2023/06/12	13	48.05	3	48.00	47.60	10	30,884	0.03%
2023/06/09	3	48.05	7	47.66	47.90	-4	30,833	-0.01%
2023/06/08	19.3	47.71	21	47.64	47.20	-1.7	30,866	-0.01%
2023/06/07	20.7	48.36	38	48.52	48.10	-17.3	30,694	-0.06%
2023/06/06	96.4	48.93	59	48.28	49.20	37.4	30,757	0.12%
2023/06/05	73	51.00	91.1	50.98	51.20	-18.1	30,189	-0.06%
2023/06/02	76	48.02	59.7	48.86	49.85	16.3	29,311	0.06%
2023/06/01	24.2	45.88	75	45.83	45.35	-50.9	28,629	-0.18%
2023/05/31	26	45.17	31	45.00	45.00	-5	27,799	-0.02%
2023/05/30	9.1	44.17	11.1	43.68	43.60	-2	27,272	-0.01%
2023/05/29	41.5	44.47	31	44.39	44.05	10.5	27,500	0.04%
2023/05/26	16.2	42.47	39	42.63	42.15	-22.8	27,080	-0.08%
2023/05/25	27	44.01	10	43.88	43.50	17	27,046	0.06%
2023/05/24	106	43.96	145	44.20	43.90	-39	27,509	-0.14%	大買/大賣/
2023/05/23	121	43.94	83	43.93	43.70	38	28,127	0.14%	大買/
2023/05/22	123	43.86	79.4	44.27	43.70	43.6	27,785	0.16%	大買/
2023/05/19	65	43.13	90	43.12	42.50	-25	26,995	-0.09%
2023/05/18	11	42.31	23	41.93	42.20	-12	26,067	-0.05%
2023/05/17	4	40.19	1	40.06	39.95	3	25,602	0.01%
2023/05/16	8	39.29	0	0.00	39.25	8	25,599	0.03%
2023/05/15	1	39.40	0	0.00	38.95	1	25,739	0.00%
2023/05/12	0	0.00	1	39.65	39.55	-1	26,196	0.00%
2023/05/11	14.1	39.34	8	39.06	38.80	6.1	27,085	0.02%
2023/05/10	10.2	40.02	9	40.31	40.10	1.2	27,456	0.00%
2023/05/09	9.3	41.19	16	41.23	40.85	-6.7	28,203	-0.02%
2023/05/08	21	42.74	5	42.65	42.55	16	28,589	0.06%
2023/05/05	14.2	41.92	9	41.77	41.70	5.2	28,955	0.02%
2023/05/04	27.1	41.82	4	41.95	42.25	23.1	29,544	0.08%
2023/05/03	21.1	42.48	11	42.36	42.10	10.1	30,042	0.03%
2023/05/02	13	43.21	16.1	43.13	43.20	-3.1	30,939	-0.01%
2023/04/28	57.1	43.28	24	43.63	42.30	33.1	31,074	0.11%
2023/04/27	24	43.29	33	43.24	43.45	-9	30,334	-0.03%
2023/04/26	16	42.20	34	41.95	42.75	-18	29,778	-0.06%
2023/04/25	56	43.26	47.1	43.28	43.00	9	29,262	0.03%
2023/04/24	15	44.83	27	44.68	45.50	-12	28,135	-0.04%
2023/04/21	75	44.55	67.1	44.25	43.60	7.9	27,259	0.03%
2023/04/20	121	44.83	94.6	44.77	44.10	26.4	25,445	0.10%	大買/
2023/04/19	28	42.25	32.8	42.57	43.60	-4.8	22,841	-0.02%
2023/04/18	41	40.26	30	40.51	39.65	11	21,741	0.05%
2023/04/17	24.1	40.30	17.4	40.10	40.45	6.8	21,293	0.03%
2023/04/14	5.2	38.64	3	38.15	38.20	2.2	20,859	0.01%
2023/04/13	9	38.65	21.1	38.61	38.70	-12	20,818	-0.06%
2023/04/12	3	39.50	5	39.65	39.55	-2	20,666	-0.01%
2023/04/11	9	39.43	1.5	39.63	39.10	7.5	20,577	0.04%
2023/04/10	5.1	39.21	3	39.12	38.90	2.1	20,426	0.01%
2023/04/07	4	38.68	2	38.65	38.80	2	20,339	0.01%
2023/04/06	1.1	38.27	0	0.00	38.25	1.1	20,286	0.01%
2023/03/31	2.1	38.70	4	38.63	38.55	-1.9	20,243	-0.01%
2023/03/30	3.5	38.32	3	38.32	38.25	0.5	20,171	0.00%
2023/03/29	2	38.16	8	38.41	38.20	-6	20,138	-0.03%
2023/03/28	13.1	38.36	7	38.21	38.25	6.1	20,130	0.03%
2023/03/27	9	39.31	2	39.48	39.00	7	19,980	0.04%
2023/03/24	3	38.85	4	39.08	39.15	-1	19,905	-0.01%
2023/03/23	11.3	39.32	10	39.05	38.95	1.2	19,818	0.01%
2023/03/22	14	40.29	7	40.23	40.05	7	19,608	0.04%
2023/03/21	19.1	40.95	11.5	40.88	40.55	7.6	19,464	0.04%
2023/03/20	4.2	39.82	7	39.70	40.00	-2.8	19,267	-0.01%
2023/03/17	14	41.01	10	40.63	40.20	4	19,160	0.02%
2023/03/16	2	40.32	6	40.28	40.30	-4	18,916	-0.02%
2023/03/15	20	41.15	21	41.08	40.65	-1	18,713	-0.01%
2023/03/14	20.1	40.77	16.2	40.47	40.45	3.9	18,427	0.02%
2023/03/13	23	40.01	19.1	39.78	40.40	3.9	18,211	0.02%
2023/03/10	16.1	40.19	13.1	40.06	39.60	3	18,022	0.02%
2023/03/09	34.3	41.04	41.3	41.29	41.00	-7.1	17,743	-0.04%
2023/03/08	39.6	42.43	60	42.53	42.60	-20.4	17,033	-0.12%
2023/03/07	42	41.54	25	41.51	41.25	17	16,222	0.10%
2023/03/06	22	41.17	36.4	41.18	40.95	-14.4	15,670	-0.09%
2023/03/03	13.2	39.46	11.1	39.33	39.15	2.1	14,883	0.01%
2023/03/02	18.2	39.65	15	39.52	39.30	3.2	14,712	0.02%
2023/03/01	27.1	39.20	22.5	39.68	39.70	4.6	14,472	0.03%
2023/02/24	14.3	38.18	11	38.15	38.00	3.3	13,947	0.02%
2023/02/23	10.1	39.16	6	39.19	38.90	4.1	13,626	0.03%
2023/02/22	41.6	39.55	33.4	39.87	39.25	8.2	13,325	0.06%
2023/02/21	19	39.54	41.4	39.65	41.35	-22.4	12,743	-0.18%
2023/02/20	2	38.28	3	38.03	38.00	-1	11,775	-0.01%
2023/02/17	7	37.77	6.1	37.69	37.85	0.9	11,738	0.01%
2023/02/16	2.1	37.45	5	37.33	37.45	-2.9	11,607	-0.02%
2023/02/15	8	37.51	13	37.15	36.95	-5	11,476	-0.04%
2023/02/14	10	37.01	10	37.08	36.80	0	11,304	0.00%
2023/02/13	13	37.69	10.6	37.59	37.40	2.4	11,196	0.02%
2023/02/10	24.6	38.70	18	38.66	37.80	6.6	11,041	0.06%
2023/02/09	31.3	38.34	32.1	38.69	38.75	-0.7	10,531	-0.01%
2023/02/08	23.6	37.52	17	37.23	36.85	6.6	9,585	0.07%
2023/02/07	32	36.64	32	37.26	37.85	0	8,994	0.00%
2023/02/06	26	37.67	14	37.91	38.35	12	8,026	0.15%
2023/02/03	27	38.17	35.1	38.20	38.30	-8.1	7,409	-0.11%
2023/02/02	20	37.23	15.7	36.92	38.00	4.3	6,824	0.06%
2023/02/01	12	36.11	32.1	35.92	36.45	-20.1	5,941	-0.34%
2023/01/31	41	34.42	39.3	34.69	35.20	1.7	5,156	0.03%
2023/01/30	0	0.00	9.5	32.45	32.60	-9.5	4,049	-0.23%
2023/01/16	2	29.28	0	0.00	29.15	2	3,596	0.06%
2023/01/12	0	0.00	10	29.38	29.35	-10	3,685	-0.27%
2023/01/11	0	0.00	6	29.85	29.70	-6	3,685	-0.16%
2023/01/10	8	29.96	2	29.85	29.65	6	3,701	0.16%
2023/01/06	1	30.50	1	30.65	30.30	0	3,680	0.00%
2023/01/05	4	30.89	7	30.61	30.40	-3	3,744	-0.08%
2023/01/04	2	30.88	7	30.74	30.65	-5	3,743	-0.13%
2022/12/30	0	0.00	1	29.75	29.85	-1	3,717	-0.03%
2022/12/29	1	29.35	0	0.00	29.45	1	3,859	0.03%
2022/12/28	2	30.28	1	30.20	29.80	1	3,871	0.03%
2022/12/27	1	30.45	3	30.47	30.35	-2	3,897	-0.05%
2022/12/26	0	0.00	1	30.45	30.30	-1	3,913	-0.03%
2022/12/23	6	30.38	0	0.00	30.40	6	3,938	0.15%
2022/12/22	3	30.38	3	30.55	30.15	0	4,023	0.00%
2022/12/21	3	30.13	2.8	30.18	30.00	0.2	4,099	0.00%
2022/12/20	1	30.50	3	30.13	29.75	-2	4,113	-0.05%
2022/12/19	2	30.25	3	30.40	30.40	-1	4,133	-0.02%
2022/12/16	4	30.44	0	0.00	30.10	4	4,159	0.10%
2022/12/15	6	31.05	7.5	30.96	31.00	-1.5	4,148	-0.04%
2022/12/14	0	0.00	1	30.95	30.85	-1	4,128	-0.02%
2022/12/13	7	30.39	2	30.58	30.35	5	4,218	0.12%
2022/12/12	2	30.03	12.3	29.96	30.25	-10.3	4,227	-0.24%
2022/12/09	2	30.58	2	30.43	30.05	0	4,290	0.00%
2022/12/08	21.1	29.92	2	29.85	29.90	19.1	4,284	0.45%
2022/12/07	1	30.49	10	30.40	29.90	-9	4,285	-0.21%
2022/12/06	2	30.83	3	30.55	30.20	-1	4,259	-0.02%
2022/12/05	16	31.09	1	31.05	31.10	15	4,283	0.35%
2022/12/02	9	30.95	20	30.96	30.90	-11	4,236	-0.26%
2022/12/01	13	30.39	15	30.52	30.35	-2	4,090	-0.05%
2022/11/30	0	0.00	3	30.22	30.00	-3	4,014	-0.07%
2022/11/29	3	29.98	0	0.00	30.15	3	4,026	0.07%
2022/11/25	5	30.21	15	30.25	29.85	-10	4,051	-0.25%
2022/11/24	7	29.95	1	29.95	29.95	6	4,013	0.15%
2022/11/23	0	0.00	1	29.40	29.35	-1	3,981	-0.03%
2022/11/22	0	0.00	1	29.35	29.30	-1	4,025	-0.02%
2022/11/21	0	0.00	1	29.65	29.65	-1	4,037	-0.02%
2022/11/18	2	29.75	1	30.00	29.60	1	4,047	0.02%
2022/11/17	2.5	30.25	1	30.35	30.05	1.5	4,006	0.04%
2022/11/16	2	30.15	3	30.27	29.90	-1	3,918	-0.03%
2022/11/15	1.5	30.37	6	30.23	30.40	-4.5	3,853	-0.12%
2022/11/14	2	29.58	0	0.00	29.55	2	3,646	0.05%
2022/11/11	0	0.00	1	29.20	29.15	-1	3,639	-0.03%
2022/11/09	1	30.05	2	29.70	29.45	-1	3,743	-0.03%
2022/11/07	6	29.72	1	29.65	29.55	5	3,673	0.14%
2022/11/04	1	29.70	0	0.00	29.85	1	3,647	0.03%
2022/11/02	1	28.70	5	28.80	28.75	-4	3,572	-0.11%
2022/11/01	0	0.00	0.1	28.30	28.40	-0.1	3,575	0.00%
2022/10/24	1	27.65	1	27.70	27.40	0	4,217	0.00%
2022/10/20	2.1	27.70	2	27.65	27.30	0.1	4,225	0.00%
2022/10/19	5	28.40	0	0.00	27.85	5	4,199	0.12%
2022/10/18	0	0.00	6	28.28	28.25	-6	4,225	-0.14%
2022/10/17	7	27.49	10	27.80	27.80	-3	4,251	-0.07%
2022/10/13	11	27.47	1	27.40	27.20	10	4,332	0.23%
2022/10/12	0	0.00	2	28.80	28.70	-2	4,314	-0.05%
2022/10/11	2	29.08	0	0.00	28.75	2	4,388	0.05%
2022/10/07	3	29.82	1	29.65	29.60	2	4,430	0.05%
2022/10/06	6	29.60	5	29.88	29.85	1	4,486	0.02%
2022/10/05	0	0.00	2	28.85	28.90	-2	4,372	-0.05%
2022/10/04	0	0.00	10.8	28.55	28.75	-10.8	4,383	-0.25%
2022/09/29	4	28.38	5	28.40	28.20	-1	4,664	-0.02%
2022/09/28	6	28.19	5	28.34	27.75	1	4,663	0.02%
2022/09/27	72.2	27.85	71	28.10	28.20	1.2	4,600	0.03%
2022/09/26	5.6	28.23	1	28.25	27.80	4.6	4,633	0.10%
2022/09/23	5	30.05	5	29.90	29.50	0	4,634	0.00%
2022/09/22	2	29.90	0	0.00	29.95	2	4,673	0.04%
2022/09/21	1	30.40	0	0.00	30.05	1	4,752	0.02%
2022/09/20	1	29.75	7	29.86	30.30	-6	4,883	-0.12%
2022/09/19	1	29.20	0	0.00	28.85	1	4,809	0.02%
2022/09/16	7	30.00	12	30.05	29.60	-5	4,830	-0.10%
2022/09/15	0	0.00	7	29.79	29.55	-7	4,799	-0.15%
2022/09/13	1	29.20	0	0.00	29.20	1	4,755	0.02%
2022/09/12	2	29.35	2	29.40	29.30	0	4,786	0.00%
2022/09/08	2	28.45	1	28.60	28.90	1	4,750	0.02%
2022/09/07	1	28.05	0	28.20	28.10	1	4,776	0.02%
2022/09/05	2	29.00	0	0.00	28.85	2	4,866	0.04%
2022/09/02	0	0.00	33	29.46	29.45	-33	4,858	-0.68%
2022/09/01	4	29.65	0	0.00	29.55	4	4,867	0.08%
2022/08/31	7	30.31	4	30.40	30.30	3	4,882	0.06%
2022/08/30	1	29.75	0	0.00	29.55	1	4,830	0.02%
2022/08/29	1	29.50	0	0.00	29.50	1	4,860	0.02%
2022/08/26	1	30.65	25	30.67	30.60	-24	4,817	-0.50%
2022/08/25	1	30.75	0	0.00	30.70	1	4,802	0.02%
2022/08/23	9	30.40	1	30.35	30.35	8	4,826	0.17%
2022/08/22	3	30.92	0	0.00	30.55	3	4,838	0.06%
2022/08/18	4	30.50	2	30.45	30.50	2	4,790	0.04%
2022/08/17	11	30.38	5	30.39	30.25	6	4,779	0.13%
2022/08/16	2	31.35	0	0.00	31.20	2	4,682	0.04%
2022/08/15	0	0.00	6	31.08	31.25	-6	4,692	-0.13%
2022/08/12	4	30.28	11	30.45	30.50	-7	4,800	-0.15%
2022/08/11	1	30.40	1	30.55	30.30	0	4,891	0.00%
2022/08/10	1	30.35	1	30.40	30.30	0	4,986	0.00%
2022/08/09	16	29.80	7	30.05	30.10	9	4,986	0.18%
2022/08/08	6	29.71	1	29.65	29.70	5	4,982	0.10%
2022/08/05	1	30.19	2	29.95	29.95	-1	4,964	-0.02%
2022/08/04	1	29.75	9	29.98	29.90	-8	4,959	-0.16%
2022/08/03	10	31.03	0	0.00	30.50	10	4,927	0.20%
2022/08/02	18	31.26	14	31.60	31.35	4	4,893	0.08%
2022/08/01	7	32.14	2	32.20	31.95	5	4,889	0.10%
2022/07/29	13	30.95	13	30.89	31.90	0	4,757	0.00%
2022/07/28	0	0.00	4	30.71	30.40	-4	4,468	-0.09%
2022/07/27	2	30.55	1	30.35	30.60	1	4,453	0.02%
2022/07/26	10	30.27	8	30.28	30.10	2	4,433	0.05%
2022/07/25	10	31.03	0	0.00	31.00	10	4,395	0.23%
2022/07/22	2	31.50	3	31.62	31.35	-1	4,372	-0.02%
2022/07/21	3	31.15	3	31.00	31.75	0	4,397	0.00%
2022/07/20	15	31.67	13	31.32	31.20	2	4,370	0.05%
2022/07/19	4	31.13	0	31.10	31.50	4	4,411	0.09%
2022/07/18	8.1	31.32	6	31.38	31.05	2.1	4,407	0.05%
2022/07/15	2	31.08	4	30.86	31.10	-2	4,350	-0.05%
2022/07/14	1	30.65	13	30.68	30.90	-12	4,320	-0.28%
2022/07/13	5	29.98	3	30.10	30.00	2	4,256	0.05%
2022/07/11	1	30.55	5	30.63	30.20	-4	4,322	-0.09%
2022/07/08	5	29.93	12	30.03	30.30	-7	4,278	-0.16%
2022/07/07	1	28.85	1	28.00	28.90	0	4,186	0.00%
2022/07/06	1	28.90	17	28.83	28.60	-16	4,222	-0.38%
2022/07/05	5	28.00	0.3	27.76	28.10	4.8	4,306	0.11%
2022/07/04	2	28.18	2	27.90	27.55	0	4,364	0.00%
2022/07/01	3	28.83	19	29.11	28.35	-16	4,636	-0.35%
2022/06/30	3	29.52	7	29.54	28.80	-4	4,741	-0.08%
2022/06/29	10	30.31	1	30.10	30.20	9	4,745	0.19%
2022/06/28	18	30.65	5	30.38	30.80	13	4,778	0.27%
2022/06/27	7	29.89	4	29.75	29.80	3	4,773	0.06%
2022/06/24	0	0.00	5	29.42	29.80	-5	4,888	-0.10%
2022/06/23	2	28.85	2	29.00	28.90	0	4,897	0.00%
2022/06/22	0	0.00	2	28.15	28.45	-2	5,049	-0.04%
2022/06/21	0	0.00	5	28.07	28.75	-5	5,190	-0.10%
2022/06/20	1	27.40	4	27.63	27.20	-3	5,300	-0.06%
2022/06/17	1	28.05	1	28.15	28.30	0	5,413	0.00%
2022/06/16	3	29.07	9	28.99	28.60	-6	5,606	-0.11%
2022/06/15	5	29.45	26	29.28	29.35	-21	5,699	-0.37%
2022/06/14	9	28.19	20	28.17	28.90	-11	5,669	-0.19%
2022/06/13	1	28.55	0	0.00	28.45	1	5,760	0.02%
2022/06/10	15	29.28	3	29.30	29.30	12	5,851	0.21%
2022/06/09	10	29.70	0	0.00	29.65	10	6,019	0.17%
2022/06/08	1	30.00	0	0.00	29.70	1	6,068	0.02%
2022/06/07	1	29.65	9	29.74	29.55	-8	6,206	-0.13%
2022/06/06	19	29.43	0	0.00	29.30	19	6,325	0.30%
2022/06/02	3	29.25	2	29.35	29.30	1	6,407	0.02%
2022/05/31	0	0.00	3	29.35	29.15	-3	6,659	-0.05%
2022/05/30	0	29.30	0	0.00	29.40	0	6,732	0.00%
2022/05/27	0	0.00	2	28.90	28.90	-2	6,752	-0.03%
2022/05/25	3	28.78	3	28.87	28.95	0	6,813	0.00%
2022/05/24	6	28.63	29	28.36	28.25	-23	6,884	-0.33%
2022/05/23	7	29.27	5	29.40	28.80	2	6,884	0.03%
2022/05/20	34	29.86	7	29.94	29.40	27	6,919	0.39%
2022/05/19	9	29.06	8	29.32	29.60	1	6,804	0.01%
2022/05/18	0	29.20	5	28.65	29.45	-5	6,814	-0.07%
2022/05/16	3	27.73	0	0.00	27.35	3	6,873	0.04%
2022/05/12	1	26.75	16	26.85	26.55	-15	6,994	-0.21%
2022/05/11	0	27.50	0	0.00	27.25	0	7,008	0.00%
2022/05/10	17	27.57	0	0.00	27.45	17	7,051	0.24%
2022/05/09	9	27.62	2	27.35	27.15	7	7,221	0.10%
2022/05/06	2	28.85	15	28.90	28.70	-13	7,247	-0.18%
2022/05/05	5	29.78	4	29.86	29.75	1	7,312	0.01%
2022/05/04	0.1	29.00	0	0.00	29.10	0.1	7,306	0.00%
2022/04/29	10	29.35	2	29.15	28.95	8	7,451	0.11%
2022/04/28	1	28.90	8	29.34	28.85	-7	7,530	-0.09%
2022/04/27	12	28.53	1	28.10	28.75	11	7,545	0.15%
2022/04/26	10	29.40	3	29.25	29.20	7	7,622	0.09%
2022/04/25	5.1	29.61	2	29.55	29.20	3.1	7,678	0.04%
2022/04/22	2.1	30.99	0	0.00	31.05	2.1	7,645	0.03%
2022/04/20	7	32.25	1	32.40	32.30	6	7,785	0.08%
2022/04/19	0	31.95	0	0.00	32.05	0	7,852	0.00%
2022/04/18	1	31.52	6	31.65	31.30	-5	8,049	-0.06%
2022/04/15	1	31.85	8	31.85	31.90	-7	8,136	-0.09%
2022/04/14	5	32.41	0	0.00	32.30	5	8,330	0.06%
2022/04/13	11	32.64	1	32.85	32.85	10	8,546	0.12%
2022/04/12	58	32.62	40	32.25	32.50	18	9,449	0.19%
2022/04/11	9.1	33.09	3	33.25	32.70	6.1	9,696	0.06%
2022/04/08	8.1	34.23	8	34.10	34.15	0.1	9,656	0.00%
2022/04/07	12	35.28	11	34.69	34.05	1	9,718	0.01%
2022/04/06	24	35.77	8	35.99	35.70	16	9,652	0.17%
2022/04/01	4	35.11	7	35.39	35.90	-3	9,998	-0.03%
2022/03/31	49	36.00	39	35.58	35.50	10	11,313	0.09%
2022/03/30	5	35.85	17	35.82	35.95	-12	12,911	-0.09%
2022/03/29	18	35.48	18	35.69	34.90	0	13,307	0.00%
2022/03/28	14	34.98	18	35.29	35.55	-4	13,210	-0.03%
2022/03/25	12	36.18	32	36.00	35.60	-20	13,187	-0.15%
2022/03/24	7	35.50	10	35.84	35.50	-3	13,079	-0.02%
2022/03/23	69	35.89	65	35.30	35.35	4	13,109	0.03%
2022/03/22	7	34.95	16.4	35.57	35.70	-9.4	13,328	-0.07%
2022/03/21	35	35.06	29	35.33	35.10	6	13,991	0.04%
2022/03/18	22	33.60	37.1	34.37	34.35	-15.1	14,029	-0.11%
2022/03/17	58	33.57	48	33.85	33.75	10	14,278	0.07%
2022/03/16	21	33.40	6	33.04	32.95	15	14,679	0.10%
2022/03/15	2	32.93	2	33.18	32.85	0	14,651	0.00%
2022/03/14	10	33.83	11	33.79	33.45	-1	14,637	-0.01%
2022/03/11	0	34.50	4.2	34.80	34.75	-4.1	14,521	-0.03%
2022/03/10	2	34.80	0	0.00	34.35	2	14,539	0.01%
2022/03/09	7	33.05	8	33.11	34.00	-1	14,477	-0.01%
2022/03/08	4.1	32.69	3	32.17	32.15	1.1	14,571	0.01%
2022/03/07	11.1	33.19	1	33.00	33.00	10.1	14,967	0.07%
2022/03/04	6	35.13	6	34.74	34.40	0	15,099	0.00%
2022/03/03	7	34.43	1	34.05	34.25	6	15,121	0.04%
2022/03/02	1	33.65	0	0.00	33.60	1	15,242	0.01%
2022/03/01	0	0.00	2	33.93	33.85	-2	15,363	-0.01%
2022/02/25	1	33.45	2	33.70	33.25	-1	15,621	-0.01%
2022/02/24	4.1	33.80	3	33.73	33.30	1.1	15,743	0.01%
2022/02/23	3	34.45	0	0.00	34.60	3	15,845	0.02%
2022/02/22	1	33.90	14	34.04	34.20	-13	16,268	-0.08%
2022/02/21	3	34.98	2	35.25	35.20	1	16,631	0.01%
2022/02/18	7	35.49	5	35.20	35.55	2	17,442	0.01%
2022/02/17	1	35.45	0	0.00	34.95	1	17,780	0.01%
2022/02/16	0	0.00	2	34.80	34.85	-2	18,411	-0.01%
2022/02/15	0.1	34.12	2	34.65	33.90	-1.9	18,703	-0.01%
2022/02/14	7.1	33.72	1	33.80	33.60	6.1	19,805	0.03%
2022/02/11	1	34.60	1	34.40	34.50	0	21,027	0.00%
2022/02/10	4	35.06	3	35.03	34.80	1	21,483	0.00%
2022/02/09	3	35.25	5	35.04	35.10	-2	21,905	-0.01%
2022/02/08	2	34.53	0	0.00	34.75	2	22,079	0.01%
2022/01/26	2	32.10	0	0.00	31.95	2	22,967	0.01%
2022/01/25	3	32.23	1	32.40	32.10	2	23,820	0.01%
2022/01/24	2	32.75	3	32.53	32.80	-1	24,747	0.00%
2022/01/21	2	33.30	0	0.00	33.40	2	26,168	0.01%
2022/01/20	11	34.46	12	34.08	34.10	-1	27,583	0.00%
2022/01/19	12	34.38	7	34.66	34.10	5	28,672	0.02%
2022/01/18	6.1	34.68	25	34.21	34.10	-19	29,621	-0.06%
2022/01/17	1	34.40	1	34.60	34.60	0	29,597	0.00%
2022/01/14	3	33.27	1	33.10	33.55	2	29,550	0.01%
2022/01/13	1	34.25	12	33.95	34.00	-11	29,675	-0.04%
2022/01/12	9	34.84	0	0.00	34.30	9	29,584	0.03%
2022/01/11	5.1	34.69	17	34.84	34.50	-12	29,498	-0.04%
2022/01/10	15.1	35.89	1	35.80	35.75	14.1	29,286	0.05%
2022/01/07	2	36.10	0	0.00	36.25	2	29,165	0.01%
2022/01/06	15	37.09	1	37.35	37.35	14	28,931	0.05%
2022/01/05	64	38.00	71.4	37.71	37.15	-7.4	28,728	-0.03%
2022/01/04	17	37.04	8	36.70	37.10	9	27,826	0.03%
2022/01/03	3.1	36.33	0	0.00	35.95	3.1	27,520	0.01%
2021/12/30	7	36.83	15	36.65	36.60	-8	27,480	-0.03%
2021/12/29	3	36.68	3	36.83	36.65	0	27,441	0.00%
2021/12/28	15	37.30	15	37.36	36.90	0	27,314	0.00%
2021/12/27	95.3	38.01	66	38.02	37.60	29.3	27,062	0.11%
2021/12/24	85	38.14	135.1	38.93	39.95	-50.1	26,024	-0.19%	大賣/
2021/12/23	30	36.46	26.3	36.48	36.35	3.7	24,424	0.02%
2021/12/22	3	35.30	2	35.50	35.20	1	24,030	0.00%
2021/12/21	1	35.00	3	35.07	35.15	-2	24,146	-0.01%
2021/12/20	9	35.14	2	35.35	35.30	7	24,258	0.03%
2021/12/17	10	35.40	20	35.01	35.20	-10	24,494	-0.04%
2021/12/16	10	36.13	32.1	35.90	36.00	-22.1	25,278	-0.09%
2021/12/15	38	36.30	17.2	36.26	35.00	20.8	25,333	0.08%
2021/12/14	2	35.80	7.2	35.19	35.60	-5.2	24,657	-0.02%
2021/12/13	15.2	35.93	13	35.86	35.50	2.2	24,521	0.01%
2021/12/10	7	35.63	13.4	35.43	36.00	-6.4	24,219	-0.03%
2021/12/09	2	34.10	2	34.43	34.00	0	23,755	0.00%
2021/12/08	3	34.10	11	33.98	33.80	-8	23,674	-0.03%
2021/12/07	13	33.66	6.1	33.78	33.55	6.9	23,573	0.03%
2021/12/06	5	33.81	5.3	33.57	33.80	-0.3	23,497	0.00%
2021/12/03	5	33.10	7	33.19	33.15	-2	23,397	-0.01%
2021/12/02	7	32.89	6	32.61	32.35	1	23,306	0.00%
2021/12/01	17.6	32.82	23	32.98	33.25	-5.4	23,147	-0.02%
2021/11/30	6	35.58	22	35.34	35.00	-16	22,756	-0.07%
2021/11/29	13	33.73	5	34.70	34.50	8	22,557	0.04%
2021/11/26	6.1	34.44	4	34.80	34.40	2.1	22,383	0.01%
2021/11/25	6.1	34.90	5	35.22	34.40	1.1	22,180	0.00%
2021/11/24	10.1	34.89	3	34.97	34.75	7.1	22,068	0.03%
2021/11/23	3	35.70	2	35.20	35.20	1	21,840	0.00%
2021/11/22	5.1	35.76	0	0.00	35.40	5.1	21,725	0.02%
2021/11/19	32.1	36.09	28.1	35.37	35.90	4	21,562	0.02%
2021/11/18	7	36.43	42	36.36	36.00	-35	21,120	-0.17%
2021/11/17	39	38.22	39	38.60	37.30	0	20,685	0.00%
2021/11/16	23	36.85	11	36.82	37.25	12	19,849	0.06%
2021/11/15	33	38.30	44.1	37.58	37.25	-11.1	19,423	-0.06%
2021/11/12	7	35.84	3	35.70	35.85	4	18,705	0.02%
2021/11/11	40.2	37.35	46	37.25	36.25	-5.8	18,338	-0.03%
2021/11/10	49.1	37.74	24.1	36.80	37.10	25	17,216	0.15%
2021/11/09	45.1	35.13	40	35.12	34.90	5.1	15,946	0.03%
2021/11/08	17	34.51	8	34.58	34.70	9	15,597	0.06%
2021/11/05	2	33.70	7	33.91	34.25	-5	15,295	-0.03%
2021/11/04	34	34.65	17	34.40	34.40	17	14,950	0.11%
2021/11/03	21	33.55	22	33.33	33.30	-1	14,421	-0.01%
2021/11/02	32.2	34.81	25	34.11	33.10	7.2	14,291	0.05%
2021/11/01	108	35.94	106	36.04	36.30	2	13,606	0.01%	大買/大賣/
2021/10/29	103	33.88	137.2	33.61	34.60	-34.2	12,750	-0.27%	大買/大賣/
2021/10/28	137	32.43	165	32.07	32.20	-28	11,254	-0.25%	大買/大賣/
2021/10/27	65	30.54	62.1	31.54	31.95	3	9,770	0.03%
2021/10/26	14	29.63	32	29.87	29.05	-18	8,702	-0.21%
2021/10/25	2	28.53	7	28.41	28.45	-5	7,660	-0.07%
2021/10/22	2	27.88	0	0.00	27.95	2	7,743	0.03%
2021/10/21	13	28.34	9	28.63	28.00	4	8,139	0.05%
2021/10/20	0.1	27.35	0	0.00	27.55	0.1	7,934	0.00%
2021/10/19	1	27.30	1	27.30	27.35	0	7,935	0.00%
2021/10/18	4	26.85	0	0.00	26.95	4	7,912	0.05%
2021/10/15	1	26.75	0	0.00	26.80	1	7,937	0.01%
2021/10/14	2	26.60	0	0.00	26.45	2	7,930	0.03%
2021/10/13	3	27.25	4	27.25	26.60	-1	7,905	-0.01%
2021/10/12	2	27.55	1	27.60	27.25	1	7,841	0.01%
2021/10/08	5	28.21	2	28.15	28.05	3	7,779	0.04%
2021/10/07	1	28.45	4	28.13	28.55	-3	7,768	-0.04%
2021/10/06	11	28.26	1	28.40	27.50	10	7,741	0.13%
2021/10/05	4	28.20	4	28.31	28.30	0	7,721	0.00%
2021/10/04	15	28.93	17	28.79	28.80	-2	7,622	-0.03%
2021/10/01	10	28.52	13	28.43	28.50	-3	7,383	-0.04%
2021/09/30	9	28.67	9	28.58	28.45	0	7,122	0.00%
2021/09/29	4	28.41	13	28.42	28.25	-9	7,123	-0.13%
2021/09/28	0	0.00	10	28.60	28.75	-10	7,226	-0.14%
2021/09/27	9	28.46	3	28.42	28.10	6	7,833	0.08%
2021/09/24	39	28.98	39	29.11	28.90	0	8,042	0.00%
2021/09/23	74	29.37	48	29.24	29.35	26	7,733	0.34%
2021/09/22	56	29.00	25	28.31	29.40	31	6,798	0.46%
2021/09/17	4	27.93	5	27.56	27.90	-1	6,444	-0.02%
2021/09/16	25	27.60	6	27.56	27.25	19	6,417	0.30%
2021/09/15	2	27.45	0.1	27.50	27.35	1.9	6,317	0.03%
2021/09/14	2	26.85	0	0.00	26.95	2	6,255	0.03%
2021/09/13	2	26.85	0	0.00	26.80	2	6,254	0.03%
2021/09/09	0	0.00	1	26.40	26.50	-1	6,291	-0.02%
2021/09/08	2	26.68	1	26.30	26.30	1	6,296	0.02%
2021/09/07	1	26.80	0	0.00	26.95	1	6,297	0.02%
2021/09/06	1	27.30	4	27.30	26.80	-3	6,296	-0.05%
2021/09/03	1	27.35	2	27.40	27.25	-1	6,211	-0.02%
2021/09/02	15	26.63	0	0.00	26.55	15	6,134	0.24%
2021/09/01	3	27.15	0	0.00	27.25	3	6,095	0.05%
2021/08/30	0	0.00	1	26.90	26.80	-1	6,089	-0.02%
2021/08/27	2	26.65	1	27.05	26.60	1	6,056	0.02%
2021/08/26	5	26.67	1	26.50	26.55	4	6,004	0.07%
2021/08/25	2	26.18	0	0.00	26.70	2	5,983	0.03%
2021/08/19	3.1	25.45	0	0.00	25.30	3.1	6,012	0.05%
2021/08/17	2	26.38	1	26.00	26.00	1	6,029	0.02%
2021/08/16	3	26.20	8	26.29	26.45	-5	6,022	-0.08%
2021/08/13	0	0.00	2	27.03	27.00	-2	5,997	-0.03%
2021/08/12	2	27.65	26	27.42	27.30	-24	5,980	-0.40%
2021/08/11	9	27.72	4	27.61	27.90	5	5,844	0.09%
2021/08/09	2	27.80	5	27.90	27.80	-3	5,752	-0.05%
2021/08/06	32	28.20	21	28.05	28.45	11	5,749	0.19%
2021/08/05	11.2	27.88	7	27.86	27.50	4.2	5,460	0.08%
2021/08/04	1	27.95	13.5	27.75	28.05	-12.5	5,397	-0.23%
2021/08/02	2	27.10	0	0.00	27.10	2	5,506	0.04%
2021/07/30	1	27.05	0	0.00	26.95	1	5,531	0.02%
2021/07/29	1	26.90	82	27.28	27.05	-81	5,629	-1.44%
2021/07/28	5	27.22	8	27.09	27.50	-3	5,589	-0.05%
2021/07/27	11	28.04	31	27.97	28.30	-20	5,543	-0.36%
2021/07/23	0	0.00	3	26.40	26.30	-3	5,234	-0.06%
2021/07/22	10	26.30	0	0.00	26.10	10	5,367	0.19%
2021/07/21	3.2	25.91	5	26.20	25.90	-1.8	5,396	-0.03%
2021/07/20	1	26.50	1	26.45	26.45	0	5,393	0.00%
2021/07/19	0	0.00	1	27.10	26.95	-1	5,420	-0.02%
2021/07/16	0	0.00	1	26.85	26.85	-1	5,517	-0.02%
2021/07/15	1	26.50	0	0.00	26.75	1	5,614	0.02%
2021/07/14	3	26.62	2	27.15	26.50	1	5,657	0.02%
2021/07/13	5	27.47	3.1	27.52	27.15	1.9	5,649	0.03%
2021/07/12	19.1	27.77	16	27.65	27.55	3.1	5,613	0.06%
2021/07/09	4	26.79	2	26.85	26.85	2	5,555	0.04%
2021/07/08	15	27.27	13	27.25	27.25	2	5,633	0.04%
2021/07/07	12	27.48	18	27.57	27.35	-6	5,739	-0.10%
2021/07/06	8	28.05	12	27.96	27.90	-4	5,753	-0.07%
2021/07/05	24	29.12	20	29.16	28.85	4	5,841	0.07%
2021/07/02	60	28.59	43.3	28.34	28.90	16.7	5,701	0.29%
2021/07/01	7	27.11	11	27.29	27.50	-4	5,185	-0.08%
2021/06/30	1	25.95	0	0.00	26.00	1	5,396	0.02%
2021/06/29	4	25.91	2	26.05	25.85	2	5,802	0.03%
2021/06/28	8	26.29	1	26.70	26.25	7	5,815	0.12%
2021/06/25	13	27.63	4	27.53	27.70	9	5,871	0.15%
2021/06/24	3	27.32	2	27.20	27.15	1	5,800	0.02%
2021/06/23	1	27.00	3	26.95	27.15	-2	5,794	-0.03%
2021/06/22	1	26.85	0	0.00	26.80	1	5,881	0.02%
2021/06/21	0.1	26.90	0	0.00	26.55	0.1	5,896	0.00%
2021/06/18	2	27.00	0	0.00	27.00	2	5,929	0.03%
2021/06/17	0	0.00	5	27.25	27.25	-5	5,971	-0.08%
2021/06/16	0	0.00	0.5	27.42	27.15	-0.5	6,019	-0.01%
2021/06/15	2	27.05	15	26.95	27.15	-13	6,030	-0.22%
2021/06/11	5	27.05	2	26.95	26.85	3	6,058	0.05%
2021/06/10	5	26.70	8	26.75	26.80	-3	6,081	-0.05%
2021/06/07	6	26.22	7.3	26.67	26.50	-1.3	6,237	-0.02%
2021/06/04	4	26.55	3	26.57	26.30	1	6,241	0.02%
2021/06/02	1	26.75	2	27.03	26.80	-1	6,332	-0.02%
2021/06/01	6.1	26.66	1	26.65	26.65	5.1	6,455	0.08%
2021/05/31	3	26.52	0	0.00	26.40	3	6,475	0.05%
2021/05/28	2	26.18	0	0.00	26.35	2	6,488	0.03%
2021/05/26	1	25.75	1	25.94	25.70	0	6,527	0.00%
2021/05/25	4	25.79	0	0.00	25.75	4	6,504	0.06%
2021/05/24	1	25.20	1	25.45	25.75	0	6,556	0.00%
2021/05/21	3	25.47	2	25.55	25.50	1	6,611	0.02%
2021/05/20	2	25.15	0	0.00	25.15	2	6,854	0.03%
2021/05/19	0	0.00	15	24.96	25.05	-15	6,914	-0.22%
2021/05/18	21	24.17	1	23.35	24.80	20	6,952	0.29%
2021/05/17	4	23.58	0	0.00	23.00	4	6,981	0.06%
2021/05/14	3.2	25.02	0	0.00	24.80	3.2	6,950	0.05%
2021/05/13	2	24.78	1	24.75	25.05	1	7,022	0.01%
2021/05/12	3	24.73	9	25.84	25.45	-6	6,988	-0.09%
2021/05/11	18	27.09	0	0.00	26.55	18	6,855	0.26%
2021/05/10	1	28.30	0	0.00	28.25	1	6,814	0.01%
2021/05/07	0	0.00	8	29.03	28.95	-8	6,742	-0.12%
2021/05/04	0	0.00	7	27.05	27.20	-7	6,710	-0.10%
2021/05/03	3.1	28.67	18	28.70	28.50	-14.9	6,635	-0.22%
2021/04/29	15	29.63	3	29.53	29.45	12	6,620	0.18%
2021/04/28	6	30.08	4	29.80	29.90	2	6,596	0.03%
2021/04/27	5	29.10	30	29.10	29.10	-25	6,536	-0.38%
2021/04/26	1	29.05	1	29.15	29.05	0	6,546	0.00%
2021/04/23	1	28.80	0	0.00	29.05	1	6,574	0.02%
2021/04/22	1	29.00	5	29.65	29.05	-4	6,618	-0.06%
2021/04/21	9	30.10	2	30.03	29.95	7	6,558	0.11%
2021/04/20	0	29.65	3	29.50	29.65	-3	6,499	-0.05%
2021/04/19	5	29.49	8	29.48	29.45	-3	6,594	-0.05%
2021/04/16	0	29.50	2	29.20	29.25	-2	6,646	-0.03%
2021/04/15	3	29.03	6	29.15	29.05	-3	6,984	-0.04%
2021/04/14	3	29.03	3	28.85	28.95	0	7,744	0.00%
2021/04/13	0	0.00	14	29.68	29.25	-14	7,860	-0.18%
2021/04/12	7	30.11	7	30.14	30.15	0	7,837	0.00%
2021/04/09	3.1	30.19	10	30.17	30.10	-6.9	7,846	-0.09%
2021/04/08	15	31.03	2	31.08	30.95	13	7,669	0.17%
2021/04/07	19	31.20	8.1	31.40	31.30	10.9	7,565	0.14%
2021/04/06	50	30.90	17.3	31.03	31.35	32.7	7,343	0.45%
2021/04/01	16	29.78	13.7	29.78	29.90	2.4	6,835	0.03%
2021/03/31	0	0.00	6	28.99	28.95	-6	6,472	-0.09%
2021/03/30	5	29.13	4	29.06	29.15	1	6,609	0.02%
2021/03/29	3	28.62	0	0.00	28.65	3	6,537	0.05%
2021/03/25	4	29.06	4	28.98	28.70	0	6,643	0.00%
2021/03/23	6	28.97	0	0.00	28.75	6	6,679	0.09%
2021/03/22	1	28.80	13	29.12	29.20	-12	6,663	-0.18%
2021/03/19	7	28.84	1	28.75	28.90	6	6,684	0.09%
2021/03/18	1	28.65	0	0.00	28.70	1	6,677	0.01%
2021/03/17	1	28.50	2	28.65	28.65	-1	6,757	-0.01%
2021/03/16	6	28.43	1	28.50	28.40	5	6,885	0.07%
2021/03/15	1	28.35	3	28.40	28.35	-2	6,999	-0.03%
2021/03/12	3	28.72	0	0.00	28.55	3	7,075	0.04%
2021/03/11	1	28.60	10	28.70	28.70	-9	7,383	-0.12%
2021/03/09	0	0.00	2	28.63	28.60	-2	7,626	-0.03%
2021/03/08	2	29.28	0	0.00	28.95	2	7,746	0.03%
2021/03/05	10	28.80	0.2	29.30	29.30	9.8	7,831	0.13%
2021/03/04	1	28.65	0	0.00	28.75	1	7,950	0.01%
2021/03/03	0.1	28.70	0	0.00	28.75	0.1	8,118	0.00%
2021/02/26	1	29.05	0	0.00	29.30	1	9,090	0.01%
2021/02/25	4	29.35	1	29.35	29.40	3	9,524	0.03%
2021/02/24	5.2	29.84	5	29.70	29.30	0.2	9,629	0.00%
2021/02/23	1	29.65	8	29.75	29.70	-7	9,582	-0.07%
2021/02/22	8	30.16	5	30.15	30.10	3	9,545	0.03%
2021/02/19	4	29.10	4	29.25	29.75	0	9,340	0.00%
2021/02/18	1	29.25	0	0.00	29.15	1	9,323	0.01%
2021/02/17	2	28.90	3	28.60	28.95	-1	9,339	-0.01%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	5	29.19	5.1	29.15	29.10	-0.1	9,358	0.00%
2021/02/03	0	0.00	1	28.60	28.50	-1	9,326	-0.01%
2021/02/02	1	28.20	0	0.00	28.20	1	9,438	0.01%
2021/02/01	0	0.00	12	27.57	27.90	-12	9,682	-0.12%
2021/01/29	0.1	28.40	22	28.10	28.20	-21.9	9,673	-0.23%
2021/01/27	1	29.00	0	0.00	29.15	1	9,855	0.01%
2021/01/26	13	29.03	2	29.30	28.85	11	9,887	0.11%
2021/01/25	1	28.50	0	0.00	28.40	1	9,849	0.01%
2021/01/22	1	28.45	1	28.15	28.60	0	9,901	0.00%
2021/01/21	2	28.20	15	28.20	27.95	-13	9,941	-0.13%
2021/01/20	4	28.66	1	28.40	28.20	3	10,007	0.03%
2021/01/19	4	29.61	1	29.30	29.20	3	9,997	0.03%
2021/01/18	1	29.10	4	28.86	29.15	-3	10,064	-0.03%
2021/01/15	9	29.01	2	28.90	28.80	7	10,122	0.07%
2021/01/14	5	29.30	26	29.50	29.55	-21	10,154	-0.21%
2021/01/13	1	29.35	1	29.20	29.05	0	10,198	0.00%
2021/01/12	25	29.19	53	29.11	29.00	-28	10,221	-0.27%
2021/01/11	0	0.00	13	29.75	29.65	-13	10,156	-0.13%
2021/01/08	40	30.06	13	30.21	30.20	27	10,271	0.26%
2021/01/07	67	30.93	17	30.96	31.25	50	10,264	0.49%
2021/01/06	1	29.10	7.2	29.28	29.45	-6.2	10,401	-0.06%
2021/01/05	2	29.60	1	29.55	29.50	1	10,848	0.01%
2021/01/04	2	29.40	6	29.52	29.30	-4	10,806	-0.04%
2020/12/31	4	29.00	0	0.00	28.95	4	10,719	0.04%
2020/12/30	0	29.00	0	0.00	29.00	0	10,720	0.00%
2020/12/29	2.2	28.88	0	0.00	28.85	2.2	10,861	0.02%
2020/12/28	0	0.00	2	28.65	29.05	-2	10,807	-0.02%
2020/12/24	6	29.06	1	29.05	29.05	5	10,699	0.05%
2020/12/23	6	28.60	6	28.40	28.45	0	10,545	0.00%
2020/12/22	2	28.25	14	28.25	27.80	-12	10,587	-0.11%
2020/12/21	3	28.20	0	0.00	28.20	3	10,567	0.03%
2020/12/18	0	0.00	2	28.20	28.00	-2	10,552	-0.02%
2020/12/17	6	28.68	2	28.65	28.30	4	10,550	0.04%
2020/12/16	5	28.25	0	0.00	28.50	5	10,647	0.05%
2020/12/15	6	28.04	0	0.00	28.05	6	10,752	0.06%
2020/12/14	3	28.63	0	0.00	28.75	3	10,775	0.03%
2020/12/11	2.1	28.83	0	0.00	28.55	2.1	10,797	0.02%
2020/12/10	2	29.03	11	28.81	28.95	-9	10,799	-0.08%
2020/12/09	1	29.35	11	29.40	29.45	-10	10,678	-0.09%
2020/12/08	0	0.00	2	29.78	29.65	-2	10,686	-0.02%
2020/12/07	5	30.84	5	31.02	30.10	0	10,646	0.00%
2020/12/04	4	29.51	3	29.78	29.55	1	10,389	0.01%
2020/12/03	6	29.87	5.2	29.54	29.65	0.8	10,475	0.01%
2020/12/02	14	29.67	1	29.40	29.35	13	10,456	0.12%
2020/12/01	2.1	29.23	11	29.42	29.25	-8.9	10,437	-0.09%
2020/11/30	20.1	29.58	11	29.57	29.55	9.1	10,438	0.09%
2020/11/27	4	28.95	12	29.10	28.90	-8	10,370	-0.08%
2020/11/26	30	28.93	33	28.97	28.60	-3	10,410	-0.03%
2020/11/25	98	28.77	120	28.81	28.70	-22	10,293	-0.21%	大賣/
2020/11/24	15	27.59	34	27.76	28.00	-19	9,916	-0.19%
2020/11/23	0	0.00	2	27.00	27.05	-2	10,531	-0.02%
2020/11/20	0	0.00	2	26.40	26.50	-2	10,995	-0.02%
2020/11/17	0	0.00	4	26.39	26.30	-4	12,330	-0.03%
2020/11/16	10	26.53	0	0.00	26.50	10	12,539	0.08%
2020/11/13	0	0.00	3	26.67	26.70	-3	12,918	-0.02%
2020/11/12	1	26.75	0	0.00	26.70	1	12,992	0.01%
2020/11/11	2	26.80	14	26.92	27.00	-12	13,063	-0.09%
2020/11/10	18	26.77	3	26.50	26.60	15	13,212	0.11%
2020/11/09	16	27.49	9	27.20	27.25	7	13,237	0.05%
2020/11/06	2	27.03	6	26.93	26.95	-4	13,109	-0.03%
2020/11/05	19	27.19	13	27.15	27.05	6	13,502	0.04%
2020/11/04	2	26.65	5	26.65	26.70	-3	14,041	-0.02%
2020/11/03	1	26.70	21	26.80	26.65	-20	14,123	-0.14%
2020/11/02	9	26.03	36	26.24	26.25	-27	14,129	-0.19%
2020/10/30	11	26.41	1	26.90	26.10	10	14,159	0.07%
2020/10/29	23	26.30	0	0.00	26.60	23	14,257	0.16%
2020/10/28	4	26.79	6	27.03	26.80	-2	14,356	-0.01%
2020/10/27	5	26.67	0	0.00	26.65	5	14,261	0.04%
2020/10/26	4	27.05	5	27.27	27.00	-1	14,253	-0.01%
2020/10/23	14	27.02	8	26.93	26.80	6	14,219	0.04%
2020/10/22	2	27.00	13	26.87	26.65	-11	14,153	-0.08%
2020/10/21	1	26.85	0	0.00	26.60	1	14,090	0.01%
2020/10/20	4	26.46	2	26.65	26.55	2	14,113	0.01%
2020/10/19	0	0.00	1	26.65	26.40	-1	14,127	-0.01%
2020/10/16	13	27.00	4	26.76	26.30	9	14,211	0.06%
2020/10/15	22	27.27	30	27.24	26.70	-8	14,127	-0.06%
2020/10/14	47	27.54	29	27.64	27.35	18	13,843	0.13%
2020/10/13	17	26.58	19	26.12	26.85	-2	13,162	-0.02%
2020/10/12	1	25.25	6	25.20	25.40	-5	12,871	-0.04%
2020/10/08	0	0.00	8	25.17	25.15	-8	13,148	-0.06%
2020/10/07	19	25.23	10	25.19	25.15	9	13,411	0.07%
2020/10/06	4	25.15	8	25.05	25.20	-4	13,424	-0.03%
2020/10/05	1	24.15	0	0.00	24.00	1	13,370	0.01%
2020/09/29	0	0.00	7	23.85	23.85	-7	13,506	-0.05%
2020/09/28	3	23.82	0	0.00	24.00	3	13,556	0.02%
2020/09/25	2	23.60	4	23.55	23.30	-2	13,669	-0.01%
2020/09/24	4	24.16	1	24.20	24.05	3	13,606	0.02%
2020/09/23	6	24.71	0	0.00	24.65	6	13,637	0.04%
2020/09/22	2	24.93	2	25.20	24.90	0	13,792	0.00%
2020/09/21	11	26.11	8	26.00	25.55	3	13,707	0.02%
2020/09/18	8	25.84	3	25.77	25.85	5	13,614	0.04%
2020/09/17	0.2	25.40	0	0.00	25.40	0.2	13,518	0.00%
2020/09/16	0	0.00	2	25.28	25.15	-2	13,427	-0.01%
2020/09/15	0	0.00	9	25.14	25.35	-9	13,387	-0.07%
2020/09/14	2	24.48	0	0.00	24.70	2	13,326	0.02%
2020/09/11	9	24.61	6	24.36	24.30	3	13,291	0.02%
2020/09/10	11	25.07	4	25.40	25.05	7	13,146	0.05%
2020/09/09	10	25.16	5	25.17	25.30	5	13,065	0.04%
2020/09/08	16	25.95	19	25.78	25.65	-3	12,970	-0.02%
2020/09/07	4	25.86	1	25.85	25.60	3	12,800	0.02%
2020/09/04	9	25.17	6	25.34	25.40	3	12,613	0.02%
2020/09/03	5	25.30	29	25.43	25.30	-24	12,470	-0.19%
2020/09/02	6	25.87	10	25.80	25.50	-4	12,328	-0.03%
2020/09/01	5	25.44	4	25.29	25.25	1	12,153	0.01%
2020/08/31	4	26.01	6	26.08	25.85	-2	11,924	-0.02%
2020/08/28	45	26.19	20	26.29	26.20	25	11,663	0.21%
2020/08/27	45	26.30	37	26.38	26.30	8	11,390	0.07%
2020/08/26	47	25.83	21	25.87	25.65	26	10,297	0.25%
2020/08/25	32	25.64	45	25.50	26.40	-13	9,697	-0.13%
2020/08/24	4	24.76	12	24.66	24.95	-8	8,780	-0.09%
2020/08/21	6	23.75	5	23.80	24.00	1	8,376	0.01%
2020/08/20	14	23.40	32	23.98	23.40	-18	8,269	-0.22%
2020/08/19	29	25.58	35	25.22	25.45	-6	7,991	-0.08%
2020/08/18	35	24.56	6	24.75	24.80	29	7,530	0.39%
2020/08/17	15	24.81	43	24.86	24.70	-28	7,421	-0.38%
2020/08/14	10	24.58	6	24.80	24.85	4	7,251	0.06%
2020/08/13	32	24.64	7	24.21	24.00	25	7,003	0.36%
2020/08/12	10	24.63	12	24.38	24.55	-2	6,865	-0.03%
2020/08/11	64	25.13	65	24.90	24.80	-1	6,718	-0.01%
2020/08/10	33	24.15	13	24.70	25.30	20	6,250	0.32%
2020/08/07	4	23.40	3	23.50	23.50	1	5,512	0.02%
2020/08/06	5	23.15	1	23.35	23.10	4	5,373	0.07%
2020/08/05	0	0.00	3	23.52	23.30	-3	5,299	-0.06%
2020/08/04	6	23.54	2	23.28	23.30	4	5,214	0.08%
2020/08/03	23	23.18	17	23.05	23.20	6	5,131	0.12%
2020/07/30	0	0.00	3	22.50	22.70	-3	4,934	-0.06%
2020/07/29	3	22.12	0	0.00	22.75	3	4,872	0.06%
2020/07/28	1	21.80	0	0.00	21.60	1	4,798	0.02%
2020/07/27	0	0.00	1	22.05	21.90	-1	4,777	-0.02%
2020/07/23	16	22.98	10	23.08	22.95	6	4,609	0.13%
2020/07/22	12	22.77	2	22.65	23.25	10	4,529	0.22%
2020/07/21	0	0.00	5	22.84	22.40	-5	4,421	-0.11%
2020/07/20	2	22.75	0	0.00	22.65	2	4,303	0.05%
2020/07/17	1	23.15	0	0.00	23.15	1	4,216	0.02%
2020/07/16	1	23.30	17	23.27	23.60	-16	3,989	-0.40%
2020/07/15	34	22.55	10	22.45	22.70	24	3,602	0.67%
2020/07/14	8	21.53	2	21.60	22.30	6	3,287	0.18%
2020/07/13	4	21.20	3	21.10	21.10	1	3,001	0.03%
2020/07/10	1	20.50	0	0.00	21.10	1	2,971	0.03%
2020/07/09	0	0.00	1	20.75	20.70	-1	2,861	-0.03%
2020/07/08	2	20.78	2	20.90	20.70	0	2,907	0.00%
2020/07/07	0	0.00	1	20.45	20.65	-1	2,813	-0.04%
2020/07/03	1	20.40	0	0.00	20.50	1	2,673	0.04%
2020/07/02	3	20.38	2	20.55	20.55	1	2,662	0.04%
2020/06/23	0	0.00	8	20.66	20.80	-8	2,372	-0.34%
2020/06/19	1	20.70	0	0.00	20.70	1	2,391	0.04%
2020/06/18	0	0.00	30	20.65	20.65	-30	2,366	-1.27%
2020/06/17	0	0.00	1	20.65	20.65	-1	2,377	-0.04%
2020/06/16	0	0.00	1	20.40	20.55	-1	2,414	-0.04%
2020/06/12	1	20.15	1	20.10	20.30	0	2,519	0.00%
2020/06/11	0	0.00	1	20.70	20.50	-1	2,549	-0.04%
2020/06/10	1	20.85	0	0.00	20.90	1	2,554	0.04%
2020/06/09	0	0.00	2	20.90	20.90	-2	2,625	-0.08%
2020/06/08	0	0.00	1	21.00	21.00	-1	2,685	-0.04%
2020/06/04	0	0.00	5	20.90	20.95	-5	2,737	-0.18%
2020/06/03	2	20.80	0	0.00	20.80	2	2,785	0.07%
2020/06/02	0	0.00	2	20.70	20.60	-2	2,799	-0.07%
2020/05/29	2	20.50	0	0.00	20.40	2	2,810	0.07%
2020/05/28	1	20.55	3	20.43	20.40	-2	2,816	-0.07%
2020/05/27	0	0.00	1	20.35	20.40	-1	2,837	-0.04%
2020/05/21	6	20.59	1	20.65	20.65	5	2,951	0.17%
2020/05/19	1	20.55	0	0.00	20.55	1	3,059	0.03%
2020/05/18	1	19.70	0	0.00	19.70	1	3,072	0.03%
2020/05/15	2	20.00	0	0.00	19.95	2	3,112	0.06%
2020/05/14	4	20.29	1	20.00	20.00	3	3,180	0.09%
2020/05/13	1	20.60	0	0.00	20.55	1	3,186	0.03%
2020/05/12	0	0.00	3	20.47	20.50	-3	3,246	-0.09%
2020/05/11	1	20.35	1	20.40	20.40	0	3,273	0.00%
2020/05/08	8	20.54	2	20.43	20.40	6	3,271	0.18%
2020/05/06	0	0.00	2	20.45	20.50	-2	3,212	-0.06%
2020/05/05	1	20.40	0	0.00	20.50	1	3,310	0.03%
2020/05/04	2	20.45	0	0.00	20.50	2	3,346	0.06%
2020/04/29	4	20.51	5	20.49	20.50	-1	3,390	-0.03%
2020/04/24	3	20.15	1	20.10	20.10	2	3,622	0.06%
2020/04/21	0	0.00	2	19.70	19.20	-2	3,741	-0.05%
2020/04/15	0	0.00	1	20.15	20.10	-1	3,922	-0.03%
2020/04/13	4	19.58	1	19.75	19.80	3	3,913	0.08%
2020/04/08	0	0.00	10	19.05	19.25	-10	3,879	-0.26%
2020/04/07	0	0.00	3	18.58	18.65	-3	3,880	-0.08%
2020/04/06	0	0.00	3	18.20	18.30	-3	3,965	-0.08%
2020/03/27	16	18.65	1	19.00	18.20	15	4,021	0.37%
2020/03/25	0	0.00	2	17.85	17.70	-2	3,884	-0.05%
2020/03/24	0	0.00	2	16.65	16.90	-2	3,869	-0.05%
2020/03/23	0	0.00	25	16.09	16.10	-25	3,876	-0.64%
2020/03/20	0	0.00	3	16.40	16.85	-3	3,879	-0.08%
2020/03/19	30	15.44	0	0.00	15.35	30	3,869	0.78%
2020/03/17	2	16.95	1	17.70	17.40	1	3,870	0.03%
2020/03/16	0	0.00	1	19.00	18.25	-1	3,862	-0.03%
2020/03/13	3	18.32	0	0.00	18.80	3	3,864	0.08%
2020/03/12	1	20.00	0	0.00	19.90	1	3,867	0.03%
2020/03/10	0	0.00	2	21.80	21.85	-2	3,833	-0.05%
2020/03/09	1	22.25	2	22.15	22.05	-1	3,775	-0.03%
2020/03/02	2	22.90	4	23.23	23.10	-2	3,978	-0.05%
2020/02/27	0	0.00	2	23.35	23.35	-2	4,062	-0.05%
2020/02/26	0	0.00	2	23.90	23.95	-2	4,114	-0.05%
2020/02/24	1	24.05	0	0.00	24.05	1	4,155	0.02%
2020/02/21	0	0.00	2	24.58	24.35	-2	4,146	-0.05%
2020/02/19	1	24.25	0	0.00	24.35	1	4,138	0.02%
2020/02/18	4	24.06	0	0.00	24.10	4	4,320	0.09%
2020/02/17	0	0.00	8	23.88	24.05	-8	4,607	-0.17%
2020/02/14	8	23.58	0	0.00	23.55	8	4,521	0.18%
2020/02/07	2	22.90	2	23.15	22.95	0	4,514	0.00%
2020/02/06	4	23.16	5	23.32	23.35	-1	4,491	-0.02%
2020/02/05	3	22.47	0	0.00	22.50	3	4,420	0.07%
2020/02/04	3	22.75	0	0.00	22.80	3	4,384	0.07%
2020/02/03	3	22.48	0	0.00	22.50	3	4,378	0.07%
2020/01/31	2	23.10	1	23.20	23.30	1	4,319	0.02%
2020/01/30	2	22.90	6	23.23	22.85	-4	4,275	-0.09%
2020/01/20	0	0.00	4	25.35	25.35	-4	4,161	-0.10%
2020/01/17	0	0.00	3	25.17	25.10	-3	4,193	-0.07%
2020/01/15	1	24.90	1	25.10	25.15	0	4,079	0.00%
2020/01/14	6	25.13	5	25.16	25.00	1	4,057	0.02%
2020/01/13	2	24.85	2	24.25	24.85	0	3,956	0.00%
2020/01/08	1	23.65	0	0.00	23.60	1	3,819	0.03%
2020/01/03	0	0.00	3	24.20	24.25	-3	3,793	-0.08%
2019/12/31	1	24.40	0	0.00	24.15	1	3,841	0.03%
2019/12/30	7	24.69	6	24.40	24.50	1	3,801	0.03%
2019/12/18	0	0.00	1	23.85	23.75	-1	3,654	-0.03%
2019/12/09	4	23.98	0	0.00	23.90	4	3,438	0.12%
2019/12/02	1	23.40	3	23.60	23.50	-2	3,554	-0.06%
2019/11/29	0	0.00	5	23.60	23.60	-5	3,547	-0.14%
2019/11/28	1	24.00	2	24.05	23.90	-1	3,500	-0.03%
2019/11/27	9	24.58	8	24.19	24.35	1	3,552	0.03%
2019/11/26	0	0.00	2	24.00	24.00	-2	3,402	-0.06%
2019/11/25	5	23.70	5	23.73	23.70	0	3,296	0.00%
2019/11/22	4	23.34	1	23.40	23.40	3	3,240	0.09%
2019/11/21	2	23.23	3	22.97	23.25	-1	3,227	-0.03%
2019/11/20	3	23.18	2	23.15	23.15	1	3,311	0.03%
2019/11/19	0	0.00	1	23.05	23.35	-1	3,395	-0.03%
2019/11/18	0	0.00	3	23.27	23.15	-3	3,401	-0.09%
2019/11/15	9	23.44	4	23.31	23.25	5	3,352	0.15%
2019/11/14	5	23.07	26	22.92	22.95	-21	3,139	-0.67%
2019/11/11	0	0.00	2	22.15	21.60	-2	2,949	-0.07%
2019/11/08	0	0.00	1	22.55	22.60	-1	2,965	-0.03%
2019/11/06	5	22.70	5	22.82	22.55	0	3,240	0.00%
2019/10/29	0	0.00	2	22.20	22.25	-2	3,367	-0.06%
2019/10/28	2	22.70	0	0.00	22.65	2	3,593	0.06%
2019/10/25	6	22.66	1	22.35	22.50	5	3,564	0.14%
2019/10/23	1	22.45	0	0.00	22.20	1	3,511	0.03%
2019/10/08	1	22.25	1	22.30	22.00	0	3,443	0.00%
2019/09/27	1	21.60	0	0.00	21.30	1	3,464	0.03%
2019/09/23	1	22.55	1	22.55	22.50	0	3,460	0.00%
2019/09/20	0	0.00	1	22.30	22.35	-1	3,437	-0.03%
2019/09/19	0	0.00	3	22.35	22.30	-3	3,406	-0.09%
2019/09/05	1	22.85	5	22.94	22.95	-4	3,455	-0.12%
2019/08/30	12	22.36	1	22.15	22.15	11	3,245	0.34%
2019/08/28	1	21.85	0	0.00	21.85	1	3,094	0.03%
2019/08/23	2	22.33	0	0.00	22.05	2	3,080	0.06%
2019/08/22	0	0.00	5	23.33	23.40	-5	2,951	-0.17%
2019/08/19	0	0.00	7	23.00	23.10	-7	2,763	-0.25%
2019/08/16	6	22.97	2	22.95	22.85	4	2,745	0.15%
2019/08/15	1	22.80	2	22.80	22.80	-1	2,707	-0.04%
2019/08/14	1	23.45	1	23.15	23.10	0	2,666	0.00%
2019/08/12	8	23.38	8	23.39	23.55	0	2,551	0.00%
2019/08/08	0	0.00	9	22.78	22.75	-9	2,376	-0.38%
2019/08/06	2	21.65	0	0.00	21.90	2	2,291	0.09%
2019/08/05	2	22.00	0	0.00	21.85	2	2,270	0.09%
2019/08/01	1	22.40	5	22.50	22.50	-4	2,292	-0.17%
2019/07/31	5	22.65	1	22.15	22.70	4	2,251	0.18%
2019/07/30	5	22.76	9	22.63	22.50	-4	2,184	-0.18%
2019/07/26	1	21.50	5	21.75	21.75	-4	2,077	-0.19%
2019/07/24	10	21.55	0	0.00	21.40	10	2,112	0.47%
2019/07/19	0	0.00	2	21.15	21.20	-2	2,235	-0.09%
2019/07/15	0	0.00	8	21.30	21.45	-8	2,511	-0.32%
2019/07/11	8	21.30	0	0.00	21.15	8	2,618	0.31%
2019/07/10	0	0.00	1	21.00	21.10	-1	2,754	-0.04%
2019/07/09	2	21.15	0	0.00	21.15	2	2,893	0.07%
2019/07/03	1	20.75	0	0.00	20.65	1	3,321	0.03%
2019/07/01	0	0.00	5	20.55	20.55	-5	3,357	-0.15%
2019/06/28	5	20.45	0	0.00	20.40	5	3,382	0.15%
2019/06/25	0	0.00	3	20.30	20.25	-3	3,465	-0.09%
2019/06/24	3	20.50	0	0.00	20.25	3	3,491	0.09%
2019/06/20	3	21.05	1	21.30	21.10	2	3,487	0.06%
2019/05/30	0	0.00	1	19.15	19.30	-1	4,622	-0.02%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/20	1	19.00	0	0.00	19.40	1	5,301	0.02%
2019/05/17	1	19.50	2	19.90	19.30	-1	5,307	-0.02%
2019/05/14	0	0.00	3	20.07	20.20	-3	5,430	-0.06%
2019/05/13	1	20.60	0	0.00	20.75	1	5,468	0.02%
2019/05/10	0	0.00	1	21.15	20.60	-1	5,498	-0.02%
2019/05/09	7	21.28	6	20.96	20.85	1	5,609	0.02%
2019/05/08	2	21.73	0	0.00	21.85	2	5,716	0.03%
2019/05/07	2	22.08	2	22.15	22.05	0	5,742	0.00%
2019/05/06	3	22.55	0	0.00	22.00	3	5,720	0.05%
2019/05/03	1	22.90	1	22.85	22.80	0	5,639	0.00%
2019/05/02	0	0.00	3	22.80	22.90	-3	5,555	-0.05%
2019/04/25	2	22.75	2	22.85	22.75	0	5,471	0.00%
2019/04/24	1	22.60	0	0.00	22.60	1	5,519	0.02%
2019/04/23	10	22.94	11	22.72	22.60	-1	5,495	-0.02%
2019/04/22	6	22.83	0	0.00	22.90	6	5,439	0.11%
2019/04/18	0	0.00	6	22.50	22.00	-6	5,233	-0.11%
2019/04/17	1	22.35	4	22.45	22.60	-3	5,158	-0.06%
2019/04/16	2	22.53	1	22.45	22.45	1	5,118	0.02%
2019/04/15	8	22.50	3	22.37	22.50	5	4,977	0.10%
2019/04/11	1	21.75	2	21.80	21.65	-1	4,799	-0.02%
2019/04/10	13	22.23	4	22.19	22.10	9	4,723	0.19%
2019/04/09	1	21.75	1	21.80	21.80	0	4,415	0.00%
2019/04/08	0	0.00	1	20.95	20.95	-1	4,251	-0.02%
2019/04/02	2	20.73	1	21.00	20.70	1	4,189	0.02%
2019/04/01	0	0.00	1	20.60	20.55	-1	4,156	-0.02%
2019/03/28	0	0.00	1	20.75	20.90	-1	4,051	-0.02%
2019/03/26	1	21.00	2	20.90	20.80	-1	4,012	-0.02%
2019/03/25	0	21.00	2	20.90	20.85	-2	4,020	-0.05%
2019/03/22	0	0.00	5	21.50	21.20	-5	4,000	-0.12%
2019/03/21	11	21.71	5	21.72	21.70	6	3,969	0.15%
2019/03/20	5	21.60	0	0.00	21.50	5	4,124	0.12%
2019/03/18	0	0.00	10	21.05	21.15	-10	4,062	-0.25%
2019/03/13	0	0.00	12	21.40	21.15	-12	4,052	-0.30%
2019/03/12	10	21.40	0	0.00	21.30	10	4,033	0.25%
2019/03/11	10	21.20	0	0.00	21.15	10	4,010	0.25%
2019/03/08	0	0.00	10	22.60	22.60	-10	3,818	-0.26%
2019/03/06	11	22.34	0	0.00	22.30	11	3,621	0.30%
2019/03/05	1	22.50	3	22.33	22.10	-2	3,530	-0.06%
2019/03/04	2	22.30	19	22.42	23.00	-17	3,385	-0.50%
2019/02/27	8	21.47	5	21.70	21.50	3	2,983	0.10%
2019/02/25	1	21.00	0	0.00	21.00	1	2,837	0.04%
2019/02/20	0	0.00	1	21.00	20.90	-1	2,815	-0.04%
2019/02/15	10	21.00	10	20.90	20.90	0	2,723	0.00%
2019/02/14	0	0.00	2	20.80	20.80	-2	2,685	-0.07%
2019/02/12	12	20.56	10	20.75	20.65	2	2,545	0.08%
2019/02/11	10	20.18	5	20.25	20.25	5	2,463	0.20%
2019/01/30	5	20.25	0	0.00	20.10	5	2,412	0.21%
2019/01/29	10	19.80	11	19.95	20.00	-1	2,272	-0.04%
2019/01/24	1	19.05	0	0.00	18.95	1	2,178	0.05%
2019/01/18	2	19.30	2	19.45	19.40	0	2,150	0.00%
2019/01/16	2	19.90	0	0.00	19.95	2	2,122	0.09%
2019/01/07	0	0.00	1	19.25	19.20	-1	1,935	-0.05%
2019/01/02	1	18.95	0	0.00	18.90	1	1,971	0.05%
2018/12/25	0	0.00	5	18.95	18.95	-5	2,007	-0.25%
2018/12/24	0	0.00	1	19.15	19.30	-1	2,010	-0.05%
2018/12/22	1	19.15	0	0.00	19.15	1	2,015	0.05%
2018/12/21	1	19.00	0	0.00	19.20	1	2,030	0.05%
2018/12/19	5	19.50	0	0.00	19.30	5	2,027	0.25%
2018/12/18	1	19.80	1	19.75	19.50	0	2,063	0.00%
2018/12/14	0	0.00	3	20.25	20.40	-3	2,118	-0.14%
2018/12/13	24	20.99	26	21.09	20.70	-2	2,079	-0.10%
2018/12/12	0	0.00	2	19.45	20.15	-2	1,712	-0.12%
2018/12/11	0	0.00	2	19.25	19.00	-2	1,704	-0.12%
2018/12/10	3	19.15	0	0.00	19.05	3	1,762	0.17%
2018/12/07	2	19.45	0	0.00	19.45	2	1,750	0.11%
2018/12/06	1	19.05	4	18.95	18.80	-3	1,718	-0.17%
2018/12/05	2	19.13	2	19.43	19.40	0	1,700	0.00%
2018/12/04	1	19.70	3	19.87	19.60	-2	1,677	-0.12%
2018/12/03	2	19.20	3	19.28	19.50	-1	1,569	-0.06%
2018/11/30	2	18.48	1	18.80	18.80	1	1,511	0.07%
2018/11/29	4	18.64	1	18.40	18.40	3	1,507	0.20%
2018/11/28	2	18.40	0	0.00	18.55	2	1,505	0.13%
2018/11/21	6	18.69	1	18.75	18.65	5	1,603	0.31%
2018/11/15	3	17.95	0	0.00	17.95	3	1,564	0.19%
2018/11/02	0	0.00	2	18.80	18.70	-2	1,744	-0.11%
2018/10/23	3	18.20	0	0.00	18.15	3	1,656	0.18%
2018/10/11	1	18.10	0	0.00	17.95	1	1,648	0.06%
2018/09/17	0	0.00	6	20.51	20.55	-6	1,352	-0.44%
2018/09/14	6	20.35	2	20.40	20.40	4	1,297	0.31%
2018/08/31	0	0.00	2	19.95	20.25	-2	1,281	-0.16%
2018/08/30	4	19.88	0	0.00	19.90	4	1,338	0.30%
2018/08/29	0	0.00	2	20.60	20.60	-2	1,336	-0.15%
2018/08/27	1	20.60	4	20.60	20.65	-3	1,270	-0.24%
2018/08/22	12	20.37	0	0.00	20.35	12	1,241	0.97%
2018/08/21	10	20.35	0	0.00	20.30	10	1,236	0.81%
2018/08/10	0	0.00	2	19.75	19.80	-2	1,184	-0.17%
2018/08/09	4	20.26	0	0.00	19.80	4	1,169	0.34%
2018/08/07	0	0.00	1	20.00	20.00	-1	1,049	-0.10%
2018/08/01	0	0.00	1	19.55	19.50	-1	1,059	-0.09%
2018/07/25	0	0.00	1	19.40	19.30	-1	1,070	-0.09%
2018/07/13	0	0.00	1	18.50	18.50	-1	1,176	-0.09%
2018/07/05	1	18.75	0	0.00	18.55	1	1,193	0.08%
2018/06/15	0	0.00	1	19.40	19.70	-1	1,161	-0.09%
2018/06/12	1	19.85	2	19.78	19.80	-1	1,141	-0.09%
2018/05/25	0	0.00	1	19.40	19.25	-1	1,114	-0.09%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/21	1	18.75	0	0.00	18.85	1	1,103	0.09%
2018/05/14	0	0.00	3	18.50	18.60	-3	1,234	-0.24%
2018/05/10	3	19.03	0	0.00	19.20	3	1,230	0.24%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/30	1	19.00	0	0.00	19.00	1	1,638	0.06%
2018/04/26	1	19.20	0	0.00	19.00	1	1,653	0.06%
2018/03/30	1	20.60	1	20.70	20.60	0	2,039	0.00%
2018/03/21	0	0.00	1	21.15	21.15	-1	2,024	-0.05%
2018/03/20	2	21.28	1	21.35	21.30	1	2,018	0.05%
2018/03/15	0	0.00	1	21.65	21.60	-1	2,010	-0.05%
2018/03/13	1	21.60	0	0.00	21.50	1	2,030	0.05%
2018/03/09	0	21.15	0	0.00	21.15	0	2,004	0.00%
2018/03/07	0	0.00	1	21.40	21.35	-1	1,992	-0.05%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/03/01	1	21.30	0	0.00	21.70	1	1,996	0.05%
2018/02/26	0	0.00	1	21.60	21.55	-1	1,971	-0.05%
2018/02/21	0	0.00	1	21.20	21.20	-1	2,002	-0.05%
2018/02/08	9	21.14	8	21.09	21.15	1	1,977	0.05%
2018/02/07	10	21.20	0	0.00	21.15	10	1,990	0.50%
2018/02/06	0	0.00	1	21.55	21.10	-1	1,976	-0.05%
2018/02/05	1	22.30	0	0.00	22.35	1	1,934	0.05%
2018/02/01	1	22.75	0	0.00	22.70	1	1,937	0.05%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/25	1	22.85	1	23.55	23.00	0	1,626	0.00%
2018/01/22	0	0.00	5	22.55	22.55	-5	1,510	-0.33%
2018/01/18	0	0.00	8	23.10	22.90	-8	1,485	-0.54%
2018/01/17	29	23.38	21	23.45	23.40	8	1,425	0.56%
2018/01/16	1	22.75	0	0.00	22.75	1	1,154	0.09%
2018/01/04	0	0.00	0	22.05	22.05	0	1,172	0.00%