康舒 (6282)-元大-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	22.1	39.41	0	0.00	39.35	22.1	10,976	0.20%
2024/05/02	11	39.52	10	39.95	40.00	1	10,957	0.01%
2024/04/30	0	0.00	10	39.93	39.75	-10	10,972	-0.09%
2024/04/29	10	39.53	3	39.50	39.90	7	10,992	0.06%
2024/04/26	0.3	39.83	1	39.85	39.50	-0.7	10,984	-0.01%
2024/04/25	1	40.25	0	0.00	39.85	1	10,967	0.01%
2024/04/24	0	0.00	11	39.59	40.40	-11	10,947	-0.10%
2024/04/23	9	38.94	12	38.84	38.85	-3	10,931	-0.03%
2024/04/22	7	40.34	15.1	40.35	39.35	-8.1	10,877	-0.07%
2024/04/19	34	39.77	8.6	39.58	39.50	25.4	10,745	0.24%
2024/04/18	13	40.97	34	40.86	40.40	-21	10,615	-0.20%
2024/04/17	7	40.52	3	40.20	40.75	4	10,474	0.04%
2024/04/16	12.1	38.80	10	38.60	38.30	2.1	10,305	0.02%
2024/04/15	4	40.00	5	40.08	39.90	-1	10,315	-0.01%
2024/04/12	16	40.29	2	40.58	40.45	14	10,271	0.14%
2024/04/11	8	40.19	18	40.20	40.25	-10	10,156	-0.10%
2024/04/10	0	0.00	2	39.30	39.20	-2	9,981	-0.02%
2024/04/08	1.1	38.42	6	38.50	38.50	-4.9	10,015	-0.05%
2024/04/03	0.3	38.94	0	0.00	38.85	0.3	10,019	0.00%
2024/04/02	1	39.05	0	0.00	39.10	1	10,097	0.01%
2024/03/29	2.1	38.80	10	38.80	38.75	-7.9	10,193	-0.08%
2024/03/28	2.1	39.00	0	0.00	38.90	2.1	10,175	0.02%
2024/03/27	10.3	39.17	0	0.00	39.00	10.3	10,146	0.10%
2024/03/26	0	40.10	1	39.95	39.15	-1	10,103	-0.01%
2024/03/25	9	40.07	5	39.94	39.90	4	10,099	0.04%
2024/03/22	1	40.40	0	0.00	40.20	1	10,107	0.01%
2024/03/21	2	40.30	5	40.30	40.30	-3	10,097	-0.03%
2024/03/20	2.3	39.78	0	0.00	39.65	2.3	10,091	0.02%
2024/03/19	1	40.00	2	40.25	39.80	-1	10,154	-0.01%
2024/03/15	1.1	39.07	0	0.00	39.80	1.1	10,478	0.01%
2024/03/14	3	39.22	4	39.20	39.20	-1	10,726	-0.01%
2024/03/13	7.1	39.19	11	40.07	39.05	-3.9	10,774	-0.04%
2024/03/12	9.3	40.34	0	0.00	40.30	9.3	10,779	0.09%
2024/03/11	1	40.00	0	0.00	40.00	1	10,904	0.01%
2024/03/08	32	39.90	1.2	39.59	39.85	30.8	11,025	0.28%
2024/03/07	5.2	40.10	0	0.00	40.00	5.2	11,118	0.05%
2024/03/06	13.5	41.11	0	0.00	41.10	13.5	11,233	0.12%
2024/03/05	2	41.75	2	41.95	41.60	0	11,387	0.00%
2024/03/04	2.3	42.30	6	41.87	41.80	-3.7	11,485	-0.03%
2024/03/01	7.1	42.51	16	42.62	42.25	-8.9	11,617	-0.08%
2024/02/29	6.2	41.90	50	41.85	42.60	-43.8	11,708	-0.37%
2024/02/27	14.3	39.64	0.3	39.95	39.50	14	11,723	0.12%
2024/02/26	2	40.75	2	40.55	40.60	0	13,446	0.00%
2024/02/23	24.4	40.99	2	41.00	40.55	22.4	15,113	0.15%
2024/02/22	0.2	41.70	1	41.60	41.50	-0.8	15,239	-0.01%
2024/02/21	42.4	42.31	7	41.99	41.45	35.4	15,179	0.23%
2024/02/20	20.4	43.76	17.2	45.21	42.85	3.2	14,721	0.02%
2024/02/19	13	43.31	17	43.70	43.85	-4	14,197	-0.03%
2024/02/16	1	43.50	31.1	43.74	43.55	-30.1	13,967	-0.22%
2024/02/15	4	42.14	16.4	42.37	42.20	-12.4	13,696	-0.09%
2024/02/05	11	41.06	16	41.02	41.70	-5	13,589	-0.04%
2024/02/02	15	41.53	0	0.00	41.35	15	13,461	0.11%
2024/02/01	3	41.88	45	42.16	42.00	-42	13,292	-0.32%
2024/01/31	2	40.88	7	40.96	40.80	-5	12,842	-0.04%
2024/01/30	5.6	41.23	8	41.23	40.50	-2.4	12,741	-0.02%
2024/01/29	1	40.75	28	40.47	40.65	-27	12,517	-0.22%
2024/01/26	6	39.15	0	0.00	38.90	6	12,381	0.05%
2024/01/25	4	39.45	0	0.00	39.35	4	12,422	0.03%
2024/01/24	1	39.90	5	39.93	39.85	-4	12,460	-0.03%
2024/01/23	0	0.00	8	40.02	40.05	-8	12,528	-0.06%
2024/01/22	1	39.50	10	39.50	39.45	-9	12,543	-0.07%
2024/01/19	2	38.78	0	0.00	38.85	2	12,579	0.02%
2024/01/17	10.6	38.01	0	0.00	37.90	10.6	12,633	0.08%
2024/01/16	0.1	39.00	5	38.80	38.85	-4.9	12,610	-0.04%
2024/01/15	0	0.00	2	39.18	39.35	-2	12,657	-0.02%
2024/01/12	6.3	39.28	2	39.43	38.95	4.3	12,760	0.03%
2024/01/11	3	39.40	1	39.95	39.45	2	12,847	0.02%
2024/01/10	10.2	38.55	0	0.00	38.75	10.2	12,892	0.08%
2024/01/09	12.4	39.38	2	38.80	38.90	10.4	12,968	0.08%
2024/01/08	1.1	39.78	2	40.15	39.90	-0.9	13,101	-0.01%
2024/01/05	1	39.75	0	0.00	39.65	1	13,182	0.01%
2024/01/04	4	39.95	1	40.00	39.75	3	13,377	0.02%
2024/01/03	0.4	40.17	3	40.20	40.10	-2.6	13,467	-0.02%
2024/01/02	1	41.05	0	0.00	40.85	1	13,473	0.01%
2023/12/29	3	41.32	0	0.00	41.10	3	13,509	0.02%
2023/12/28	10.2	41.08	24	41.44	41.25	-13.8	13,529	-0.10%
2023/12/27	1	41.25	0	0.00	40.90	1	13,590	0.01%
2023/12/26	2	41.15	2	41.13	41.30	0	13,787	0.00%
2023/12/25	1	40.79	3.1	40.79	40.50	-2.1	13,817	-0.01%
2023/12/22	0.1	40.50	2	40.35	40.45	-1.9	13,842	-0.01%
2023/12/21	1	40.55	0.1	40.75	40.55	0.9	13,877	0.01%
2023/12/20	3	40.80	0	0.00	40.90	3	13,918	0.02%
2023/12/19	3	40.02	7	39.86	40.00	-4	13,976	-0.03%
2023/12/18	1.2	40.05	1	40.85	40.05	0.2	14,091	0.00%
2023/12/15	12	40.91	10	40.73	40.50	2	14,169	0.01%
2023/12/14	6	40.56	3	40.65	40.55	3	14,320	0.02%
2023/12/13	30.4	40.45	20.3	40.15	40.05	10.1	14,340	0.07%
2023/12/12	8	41.69	4	41.33	41.25	4	14,203	0.03%
2023/12/11	4	42.85	8	42.69	42.00	-4	14,209	-0.03%
2023/12/08	2	42.00	3	42.30	41.75	-1	14,044	-0.01%
2023/12/07	2	42.10	5	42.33	41.80	-3	14,679	-0.02%
2023/12/06	2	41.95	2	41.50	41.50	0	14,734	0.00%
2023/12/05	3	41.67	2	41.38	41.60	1	14,713	0.01%
2023/12/04	10.3	41.48	7	41.99	41.25	3.3	14,650	0.02%
2023/12/01	40.1	42.38	28	42.27	42.10	12.1	14,631	0.08%
2023/11/30	20	41.75	1	41.85	41.90	19	14,758	0.13%
2023/11/29	13.2	41.84	2	41.95	41.65	11.2	14,853	0.08%
2023/11/28	18	42.03	3.8	42.02	41.80	14.2	15,043	0.09%
2023/11/27	16.1	42.89	2	42.68	42.30	14.1	14,918	0.09%
2023/11/24	34.5	43.76	35	43.75	43.70	-0.5	14,718	0.00%
2023/11/23	189.8	44.72	194.2	44.72	43.75	-4.4	14,331	-0.03%	大買/大賣/
2023/11/22	71.2	43.48	79.7	43.44	44.10	-8.5	12,667	-0.07%
2023/11/21	7	40.14	19.8	40.41	40.70	-12.8	11,159	-0.11%
2023/11/20	3	38.73	2	39.20	39.45	1	11,274	0.01%
2023/11/17	6	38.83	2	39.10	38.95	4	11,838	0.03%
2023/11/16	5	39.00	18	39.32	39.45	-13	12,003	-0.11%
2023/11/15	5	37.82	20	38.15	38.35	-15	11,935	-0.13%
2023/11/14	26.3	37.40	6	37.30	37.15	20.3	12,047	0.17%
2023/11/13	17.1	37.98	9	38.14	38.40	8.1	12,162	0.07%
2023/11/10	1	38.85	3	39.07	39.10	-2	12,194	-0.02%
2023/11/09	4	39.21	0	0.00	39.00	4	12,456	0.03%
2023/11/08	2	39.65	5	39.78	39.55	-3	12,864	-0.02%
2023/11/07	3	39.37	0	0.00	39.20	3	13,105	0.02%
2023/11/06	2	39.30	12	39.48	39.55	-10	14,180	-0.07%
2023/11/03	2.6	38.82	2	39.30	38.80	0.6	14,553	0.00%
2023/11/01	1	37.60	3	37.93	38.00	-2	15,472	-0.01%
2023/10/31	3.2	38.30	0	0.00	38.00	3.2	15,773	0.02%
2023/10/30	2	39.25	0.1	39.75	39.20	2	16,754	0.01%
2023/10/27	3	38.70	0	0.00	38.55	3	17,835	0.02%
2023/10/26	1.5	39.13	15	39.13	38.95	-13.5	19,965	-0.07%
2023/10/25	2	39.80	1	40.25	39.70	1	20,822	0.00%
2023/10/24	13	39.57	11	39.79	40.00	2	21,932	0.01%
2023/10/23	1	39.95	2.1	39.20	39.50	-1.1	22,787	0.00%
2023/10/20	1.2	38.77	0	0.00	39.40	1.2	23,267	0.00%
2023/10/19	0.2	39.68	1.1	39.43	39.70	-0.9	23,658	0.00%
2023/10/18	5.3	39.98	12.1	39.91	39.95	-6.8	24,055	-0.03%
2023/10/17	2.3	40.87	0.2	41.93	40.70	2.1	24,732	0.01%
2023/10/16	7.4	41.02	13	41.16	41.45	-5.6	25,612	-0.02%
2023/10/13	16.1	43.29	11	43.58	42.80	5.1	27,961	0.02%
2023/10/12	2	43.15	2.1	44.16	43.45	-0.1	30,081	0.00%
2023/10/11	4.1	42.38	1	42.90	42.35	3.1	30,210	0.01%
2023/10/06	1	43.60	0	0.00	43.70	1	30,670	0.00%
2023/10/05	8	44.37	6	44.59	44.30	2	31,388	0.01%
2023/10/04	4	43.54	1	44.00	43.85	3	31,815	0.01%
2023/10/03	12.7	44.68	5	45.10	44.20	7.7	32,722	0.02%
2023/10/02	3	45.03	12	44.97	45.45	-9	33,628	-0.03%
2023/09/28	1	43.45	4	43.94	43.70	-3	34,336	-0.01%
2023/09/27	0.1	43.00	2	42.95	43.10	-1.9	35,761	-0.01%
2023/09/26	5	43.50	7	43.71	43.20	-2	37,794	-0.01%
2023/09/25	1.1	43.69	1	43.80	43.45	0.1	38,974	0.00%
2023/09/22	6.1	42.59	6	42.71	43.50	0.1	39,302	0.00%
2023/09/21	2.1	42.43	1	42.55	42.60	1.1	39,267	0.00%
2023/09/20	2.2	43.43	2	43.70	43.15	0.2	39,189	0.00%
2023/09/19	36	44.11	1	44.10	43.40	35	39,311	0.09%
2023/09/18	7.4	44.95	0	0.00	44.65	7.4	39,690	0.02%
2023/09/15	22	45.88	21	45.99	45.75	1	40,063	0.00%
2023/09/14	4	45.28	5	45.58	45.70	-1	40,128	0.00%
2023/09/13	17	45.22	12	45.00	45.05	5	40,247	0.01%
2023/09/12	34	46.13	27.4	46.25	45.40	6.6	40,652	0.02%
2023/09/11	16.5	44.41	5	44.60	44.85	11.5	40,603	0.03%
2023/09/08	22.1	46.00	0	0.00	45.80	22.1	40,753	0.05%
2023/09/07	13.2	47.43	14.1	46.98	47.00	-0.9	40,959	0.00%
2023/09/06	2	47.33	3	47.57	47.35	-1	41,183	0.00%
2023/09/05	15	47.26	25	47.06	47.20	-10	41,306	-0.02%
2023/09/04	16.4	45.46	3.3	45.42	45.90	13.1	41,445	0.03%
2023/09/01	19.1	46.83	20	47.10	46.35	-0.9	41,770	0.00%
2023/08/31	10	46.20	5.3	46.34	46.45	4.7	42,779	0.01%
2023/08/30	6	46.63	1	46.80	46.45	5	44,062	0.01%
2023/08/29	16.1	46.43	7	46.28	46.55	9.1	45,482	0.02%
2023/08/28	15	46.16	21	46.38	46.35	-6	46,384	-0.01%
2023/08/25	12.3	47.15	22	47.25	46.85	-9.8	46,902	-0.02%
2023/08/24	40.7	47.89	22.8	47.86	47.10	17.9	46,948	0.04%
2023/08/23	75.7	48.72	27.2	48.03	47.85	48.5	47,201	0.10%
2023/08/22	5	49.89	1	51.00	49.90	4	46,884	0.01%
2023/08/21	1.2	50.83	11	50.32	50.40	-9.8	46,749	-0.02%
2023/08/18	17.6	50.81	3	50.97	50.20	14.6	47,029	0.03%
2023/08/17	1.1	50.72	15.4	51.70	51.90	-14.3	47,268	-0.03%
2023/08/16	6.2	50.36	8	50.53	50.60	-1.8	47,831	0.00%
2023/08/15	19	50.44	8	51.21	50.80	11	48,675	0.02%
2023/08/14	27.5	49.29	3	49.28	49.10	24.5	49,027	0.05%
2023/08/11	11.1	51.15	8	50.98	50.90	3.1	48,792	0.01%
2023/08/10	54.2	51.57	33	51.82	50.90	21.2	48,516	0.04%
2023/08/09	15.1	53.17	4	53.40	52.90	11.1	47,486	0.02%
2023/08/08	18.5	54.26	21.4	54.34	54.30	-2.9	47,202	-0.01%
2023/08/07	18.2	52.94	33.9	53.42	54.60	-15.7	46,958	-0.03%
2023/08/04	14	51.50	13.1	51.59	52.30	0.9	46,645	0.00%
2023/08/02	51.2	51.86	24	52.75	51.20	27.2	46,533	0.06%
2023/08/01	55.1	55.68	38.5	55.36	54.20	16.6	45,650	0.04%
2023/07/31	52.3	57.13	87.8	57.46	55.50	-35.5	44,794	-0.08%
2023/07/28	32.6	54.56	42	54.60	54.90	-9.4	42,884	-0.02%
2023/07/27	21.2	53.45	40.7	53.66	54.40	-19.5	42,240	-0.05%
2023/07/26	20.8	51.42	33.2	51.57	51.80	-12.4	41,399	-0.03%
2023/07/25	30	52.68	28.1	52.56	51.80	2	41,221	0.00%
2023/07/24	45	51.99	59	51.84	51.70	-14	41,224	-0.03%
2023/07/21	36.8	53.38	29.8	53.19	53.30	7	41,214	0.02%
2023/07/20	73.2	54.94	75.2	54.93	54.40	-2.1	41,816	0.00%
2023/07/19	77	53.79	75	54.16	55.00	2	41,858	0.00%
2023/07/18	200	56.07	137.1	54.71	52.70	62.9	42,707	0.15%	大買/大賣/
2023/07/17	42.1	54.55	57.6	55.55	56.10	-15.5	42,738	-0.04%
2023/07/14	19.1	51.16	29	50.87	51.20	-9.9	41,616	-0.02%
2023/07/13	46.5	51.16	9	50.90	50.00	37.5	41,722	0.09%
2023/07/12	47	51.95	39.3	52.27	51.80	7.7	41,607	0.02%
2023/07/11	42.6	51.10	36	50.67	50.50	6.6	40,894	0.02%
2023/07/10	57	52.43	39	51.93	51.10	18	40,558	0.04%
2023/07/07	48	52.72	76	52.88	53.10	-28	39,683	-0.07%
2023/07/06	44.4	53.07	22	53.16	52.20	22.4	38,769	0.06%
2023/07/05	58.3	54.22	84.5	54.20	53.60	-26.2	37,858	-0.07%
2023/07/04	74	50.76	70.1	51.40	50.90	3.9	36,367	0.01%
2023/07/03	33.1	49.06	46	49.39	48.90	-12.9	34,318	-0.04%
2023/06/30	6	45.88	18.3	45.92	46.45	-12.3	33,156	-0.04%
2023/06/29	8	44.41	10	44.22	44.10	-2	32,804	-0.01%
2023/06/28	11	44.89	7	44.55	44.30	4	32,764	0.01%
2023/06/27	15.5	44.66	2	44.28	44.50	13.5	32,815	0.04%
2023/06/26	68	46.09	35	45.71	45.55	33	32,644	0.10%
2023/06/21	14	47.99	22	48.25	48.80	-8	32,215	-0.02%
2023/06/20	12	47.38	4.1	47.11	46.90	7.9	31,953	0.02%
2023/06/19	16.1	46.87	6	47.16	46.65	10.1	31,896	0.03%
2023/06/16	23	48.42	12.1	48.10	47.70	10.9	31,826	0.03%
2023/06/15	18	48.23	43	48.28	48.45	-25	31,480	-0.08%
2023/06/14	29.1	47.26	7	46.91	47.00	22.1	31,053	0.07%
2023/06/13	10	47.57	11	47.47	47.55	-1	30,911	0.00%
2023/06/12	17.1	47.95	8	47.68	47.60	9.1	30,884	0.03%
2023/06/09	5	47.62	8.1	47.83	47.90	-3.1	30,833	-0.01%
2023/06/08	33	47.72	32	47.77	47.20	1	30,866	0.00%
2023/06/07	68.1	48.49	81	48.34	48.10	-12.9	30,694	-0.04%
2023/06/06	73.3	48.66	68	48.74	49.20	5.3	30,757	0.02%
2023/06/05	30.8	50.92	26	51.28	51.20	4.8	30,189	0.02%
2023/06/02	49.3	48.44	72.6	48.35	49.85	-23.3	29,311	-0.08%
2023/06/01	39	45.71	28	45.90	45.35	11	28,629	0.04%
2023/05/31	26	45.05	32	45.04	45.00	-6	27,799	-0.02%
2023/05/30	36.1	44.18	10	44.56	43.60	26.1	27,272	0.10%
2023/05/29	22.2	44.38	28	44.24	44.05	-5.8	27,500	-0.02%
2023/05/26	26	42.63	11	42.94	42.15	15	27,080	0.06%
2023/05/25	13	44.00	4.5	43.93	43.50	8.5	27,046	0.03%
2023/05/24	8	44.06	12	44.08	43.90	-4	27,509	-0.01%
2023/05/23	17	43.91	22	44.10	43.70	-5	28,127	-0.02%
2023/05/22	13	44.08	14	44.06	43.70	-1	27,785	0.00%
2023/05/19	33	42.81	35.6	43.20	42.50	-2.6	26,995	-0.01%
2023/05/18	14	41.80	31	41.64	42.20	-17	26,067	-0.07%
2023/05/17	16	40.04	7	40.36	39.95	9	25,602	0.04%
2023/05/16	2	39.28	0	0.00	39.25	2	25,599	0.01%
2023/05/15	2	39.23	0	0.00	38.95	2	25,739	0.01%
2023/05/12	8	39.25	15	39.49	39.55	-7	26,196	-0.03%
2023/05/11	13.3	39.63	19	39.01	38.80	-5.7	27,085	-0.02%
2023/05/10	29.3	40.20	20.3	40.39	40.10	9	27,456	0.03%
2023/05/09	32.3	41.23	13	40.95	40.85	19.3	28,203	0.07%
2023/05/08	3	42.05	9	42.53	42.55	-6	28,589	-0.02%
2023/05/05	12	41.85	28	41.53	41.70	-16	28,955	-0.06%
2023/05/04	8	41.97	4	42.34	42.25	4	29,544	0.01%
2023/05/03	28	42.88	10	42.37	42.10	18	30,042	0.06%
2023/05/02	30	43.00	35	43.29	43.20	-5	30,939	-0.02%
2023/04/28	39	43.64	57	43.85	42.30	-18	31,074	-0.06%
2023/04/27	62	43.48	21	43.61	43.45	41	30,334	0.14%
2023/04/26	29	41.61	32	42.36	42.75	-3	29,778	-0.01%
2023/04/25	20	44.32	39	43.10	43.00	-19	29,262	-0.06%
2023/04/24	38	44.06	43	44.69	45.50	-5	28,135	-0.02%
2023/04/21	39	44.75	55.3	44.58	43.60	-16.3	27,259	-0.06%
2023/04/20	89	44.89	71.2	44.59	44.10	17.8	25,445	0.07%
2023/04/19	13	42.51	31.6	42.46	43.60	-18.6	22,841	-0.08%
2023/04/18	31.5	40.58	32.4	40.31	39.65	-0.9	21,741	0.00%
2023/04/17	11	40.60	28.2	39.86	40.45	-17.2	21,293	-0.08%
2023/04/14	1	38.25	3	38.45	38.20	-2	20,859	-0.01%
2023/04/13	20	38.78	1	38.55	38.70	19	20,818	0.09%
2023/04/12	15	39.52	5	39.65	39.55	10	20,666	0.05%
2023/04/11	0	0.00	12	39.53	39.10	-12	20,577	-0.06%
2023/04/10	4	39.09	0	0.00	38.90	4	20,426	0.02%
2023/04/07	2	38.45	6	38.67	38.80	-4	20,339	-0.02%
2023/04/06	11	38.26	0	0.00	38.25	11	20,286	0.05%
2023/03/31	2	38.70	8	38.56	38.55	-6	20,243	-0.03%
2023/03/30	4	38.25	0	0.00	38.25	4	20,171	0.02%
2023/03/29	2	38.40	7	38.30	38.20	-5	20,138	-0.02%
2023/03/28	4.4	38.40	7	38.29	38.25	-2.6	20,130	-0.01%
2023/03/27	2	39.30	2	39.45	39.00	0	19,980	0.00%
2023/03/24	3	38.95	8	39.14	39.15	-5	19,905	-0.03%
2023/03/23	4	39.45	7	39.29	38.95	-3	19,818	-0.02%
2023/03/22	6	40.40	11	40.48	40.05	-5	19,608	-0.03%
2023/03/21	17	41.01	39	41.05	40.55	-22	19,464	-0.11%
2023/03/20	33.1	39.67	1	40.00	40.00	32.1	19,267	0.17%
2023/03/17	13	40.78	12	40.71	40.20	1	19,160	0.01%
2023/03/16	5.2	39.89	8	40.32	40.30	-2.8	18,916	-0.01%
2023/03/15	8	40.94	2	41.28	40.65	6	18,713	0.03%
2023/03/14	4	41.03	6	40.56	40.45	-2	18,427	-0.01%
2023/03/13	10	40.23	13.3	39.56	40.40	-3.3	18,211	-0.02%
2023/03/10	2.1	40.21	10	39.85	39.60	-7.9	18,022	-0.04%
2023/03/09	56.3	41.23	82	41.28	41.00	-25.7	17,743	-0.14%
2023/03/08	27.1	42.70	26	42.33	42.60	1.1	17,033	0.01%
2023/03/07	17.5	41.69	64	41.50	41.25	-46.5	16,222	-0.29%
2023/03/06	85	41.16	75.4	41.14	40.95	9.6	15,670	0.06%
2023/03/03	9	39.38	18	39.53	39.15	-9	14,883	-0.06%
2023/03/02	11	39.51	14	39.48	39.30	-3	14,712	-0.02%
2023/03/01	23	39.24	31	39.57	39.70	-8	14,472	-0.06%
2023/02/24	30	38.18	15	38.45	38.00	15	13,947	0.11%
2023/02/23	5	39.25	19	39.18	38.90	-14	13,626	-0.10%
2023/02/22	47	39.54	35	39.52	39.25	12	13,325	0.09%
2023/02/21	49	39.70	48.1	39.54	41.35	0.9	12,743	0.01%
2023/02/20	6	38.25	16	38.08	38.00	-10	11,775	-0.08%
2023/02/17	5	37.64	9	37.63	37.85	-4	11,738	-0.03%
2023/02/16	4	37.29	2	37.30	37.45	2	11,607	0.02%
2023/02/15	18	37.13	20	36.99	36.95	-2	11,476	-0.02%
2023/02/14	18	37.10	6	37.30	36.80	12	11,304	0.11%
2023/02/13	7	37.57	4	37.51	37.40	3	11,196	0.03%
2023/02/10	28	38.53	17	38.36	37.80	11	11,041	0.10%
2023/02/09	59.4	38.25	71.2	38.27	38.75	-11.8	10,531	-0.11%
2023/02/08	21	37.57	19	36.81	36.85	2	9,585	0.02%
2023/02/07	51	36.47	44	37.43	37.85	7	8,994	0.08%
2023/02/06	64	37.97	59	38.08	38.35	5	8,026	0.06%
2023/02/03	11.2	38.01	17.1	38.20	38.30	-5.9	7,409	-0.08%
2023/02/02	45	36.94	72	37.42	38.00	-27	6,824	-0.40%
2023/02/01	45	35.66	52	36.03	36.45	-7	5,941	-0.12%
2023/01/31	30	34.35	35	35.27	35.20	-5	5,156	-0.10%
2023/01/30	0	0.00	12	32.53	32.60	-12	4,049	-0.30%
2023/01/17	2	29.25	8	29.59	29.65	-6	3,594	-0.17%
2023/01/16	0	0.00	2	29.20	29.15	-2	3,596	-0.06%
2023/01/13	5	29.20	0	0.00	29.20	5	3,613	0.14%
2023/01/12	0.2	29.55	0	0.00	29.35	0.2	3,685	0.00%
2023/01/10	1	29.70	0	29.85	29.65	1	3,701	0.03%
2023/01/09	1	30.75	1	30.30	30.40	0	3,687	0.00%
2023/01/06	0	0.00	1	30.35	30.30	-1	3,680	-0.03%
2023/01/05	1	30.90	1.2	30.68	30.40	-0.2	3,744	-0.01%
2023/01/04	1.2	30.73	1	30.90	30.65	0.2	3,743	0.00%
2023/01/03	0.2	30.70	1	30.15	30.60	-0.8	3,722	-0.02%
2022/12/30	1	29.90	0	0.00	29.85	1	3,717	0.03%
2022/12/29	1	29.80	0	0.00	29.45	1	3,859	0.03%
2022/12/28	6	29.80	30	30.05	29.80	-24	3,871	-0.62%
2022/12/27	1	30.45	1	30.45	30.35	0	3,897	0.00%
2022/12/22	1	30.35	1	30.15	30.15	0	4,023	0.00%
2022/12/21	30	30.10	3	30.17	30.00	27	4,099	0.66%
2022/12/20	2	30.63	0	0.00	29.75	2	4,113	0.05%
2022/12/19	2	30.25	5	30.35	30.40	-3	4,133	-0.07%
2022/12/16	13.1	30.41	1	30.55	30.10	12.1	4,159	0.29%
2022/12/15	24	31.20	1	31.00	31.00	23	4,148	0.55%
2022/12/14	0	0.00	10	30.75	30.85	-10	4,128	-0.24%
2022/12/09	2	30.48	1	30.00	30.05	1	4,290	0.02%
2022/12/07	0	0.00	2	29.85	29.90	-2	4,285	-0.05%
2022/12/06	10	30.35	0	0.00	30.20	10	4,259	0.23%
2022/12/05	0	0.00	3	31.07	31.10	-3	4,283	-0.07%
2022/12/02	5	31.15	7	31.22	30.90	-2	4,236	-0.05%
2022/12/01	0	0.00	1	30.35	30.35	-1	4,090	-0.02%
2022/11/28	1	29.85	0	0.00	29.80	1	4,023	0.02%
2022/11/25	1	30.15	3	30.08	29.85	-2	4,051	-0.05%
2022/11/24	3	29.83	3	29.75	29.95	0	4,013	0.00%
2022/11/18	3	30.03	0	0.00	29.60	3	4,047	0.07%
2022/11/17	1	30.15	6	30.28	30.05	-5	4,006	-0.12%
2022/11/16	4	30.09	2	30.53	29.90	2	3,918	0.05%
2022/11/15	5	30.14	2	30.30	30.40	3	3,853	0.08%
2022/11/14	0	0.00	1	29.60	29.55	-1	3,646	-0.03%
2022/11/10	0	0.00	1	29.30	29.05	-1	3,731	-0.03%
2022/11/09	2	29.73	9	29.68	29.45	-7	3,743	-0.19%
2022/11/08	2	29.65	6	29.63	29.50	-4	3,698	-0.11%
2022/11/07	9	29.64	0	0.00	29.55	9	3,673	0.24%
2022/11/04	0	0.00	12	29.75	29.85	-12	3,647	-0.33%
2022/11/03	1	28.40	4	29.20	29.00	-3	3,582	-0.08%
2022/11/02	4	28.75	1	28.80	28.75	3	3,572	0.08%
2022/11/01	0	0.00	2	28.25	28.40	-2	3,575	-0.06%
2022/10/31	2	27.78	0	0.00	27.60	2	3,581	0.06%
2022/10/28	0	0.00	2	27.75	27.40	-2	3,635	-0.06%
2022/10/26	3	27.95	2	27.98	27.60	1	3,758	0.03%
2022/10/24	2	27.63	0	0.00	27.40	2	4,217	0.05%
2022/10/21	6	27.56	7	27.44	27.45	-1	4,228	-0.02%
2022/10/20	2	27.38	0	0.00	27.30	2	4,225	0.05%
2022/10/19	2	28.15	2	28.20	27.85	0	4,199	0.00%
2022/10/13	6	27.73	2	27.63	27.20	4	4,332	0.09%
2022/10/12	1	28.50	0	0.00	28.70	1	4,314	0.02%
2022/10/11	0.1	28.75	0	0.00	28.75	0.1	4,388	0.00%
2022/10/07	5	29.85	5	29.61	29.60	0	4,430	0.00%
2022/10/06	6	29.82	27	29.78	29.85	-21	4,486	-0.47%
2022/10/05	0	0.00	2	29.08	28.90	-2	4,372	-0.05%
2022/10/04	1	28.50	6	28.66	28.75	-5	4,383	-0.11%
2022/10/03	3	28.07	0	0.00	28.00	3	4,462	0.07%
2022/09/30	3	27.65	1	27.80	28.15	2	4,609	0.04%
2022/09/29	4	28.45	4	28.56	28.20	0	4,664	0.00%
2022/09/28	9	28.31	1	28.45	27.75	8	4,663	0.17%
2022/09/27	2	27.85	3	28.07	28.20	-1	4,600	-0.02%
2022/09/26	3	28.23	0	0.00	27.80	3	4,633	0.06%
2022/09/23	0	0.00	10	30.10	29.50	-10	4,634	-0.22%
2022/09/22	2	29.85	0	0.00	29.95	2	4,673	0.04%
2022/09/21	3	30.13	8	30.21	30.05	-5	4,752	-0.11%
2022/09/20	14	30.11	14	29.81	30.30	0	4,883	0.00%
2022/09/19	6	29.31	2	28.93	28.85	4	4,809	0.08%
2022/09/16	10	29.88	8	30.09	29.60	2	4,830	0.04%
2022/09/15	11	29.70	2	29.78	29.55	9	4,799	0.19%
2022/09/13	0	0.00	16	29.30	29.20	-16	4,755	-0.34%
2022/09/12	7	29.32	37	29.27	29.30	-30	4,786	-0.63%
2022/09/08	20	28.60	0	0.00	28.90	20	4,750	0.42%
2022/09/07	0	0.00	1	28.15	28.10	-1	4,776	-0.02%
2022/09/06	1	28.60	0	0.00	28.50	1	4,865	0.02%
2022/09/05	22	28.82	1	28.85	28.85	21	4,866	0.43%
2022/09/02	1	29.50	1	29.55	29.45	0	4,858	0.00%
2022/09/01	22	29.81	2	29.75	29.55	20	4,867	0.41%
2022/08/31	8	30.44	4	29.75	30.30	4	4,882	0.08%
2022/08/30	0	0.00	2	29.70	29.55	-2	4,830	-0.04%
2022/08/29	5	29.40	0	0.00	29.50	5	4,860	0.10%
2022/08/26	0	0.00	14	30.76	30.60	-14	4,817	-0.29%
2022/08/25	12	30.63	10	30.60	30.70	2	4,802	0.04%
2022/08/23	0	0.00	3	30.35	30.35	-3	4,826	-0.06%
2022/08/22	3	30.72	0	0.00	30.55	3	4,838	0.06%
2022/08/19	0	0.00	2	30.60	30.55	-2	4,798	-0.04%
2022/08/18	2	30.20	1	30.40	30.50	1	4,790	0.02%
2022/08/17	6	30.32	2	30.45	30.25	4	4,779	0.08%
2022/08/15	10	30.95	14	31.15	31.25	-4	4,692	-0.09%
2022/08/11	0	0.00	1	30.55	30.30	-1	4,891	-0.02%
2022/08/10	0	0.00	2	30.30	30.30	-2	4,986	-0.04%
2022/08/09	0	0.00	1	29.90	30.10	-1	4,986	-0.02%
2022/08/08	1	29.45	0	0.00	29.70	1	4,982	0.02%
2022/08/05	5	29.97	0	0.00	29.95	5	4,964	0.10%
2022/08/04	1	29.85	3	29.78	29.90	-2	4,959	-0.04%
2022/08/03	2	30.80	0	0.00	30.50	2	4,927	0.04%
2022/08/02	2	31.40	0	0.00	31.35	2	4,893	0.04%
2022/08/01	10	32.15	15	32.11	31.95	-5	4,889	-0.10%
2022/07/29	17	31.19	15	31.59	31.90	2	4,757	0.04%
2022/07/26	0	0.00	1	30.55	30.10	-1	4,433	-0.02%
2022/07/22	5	31.44	8	31.35	31.35	-3	4,372	-0.07%
2022/07/21	3	31.70	2	31.60	31.75	1	4,397	0.02%
2022/07/20	5	31.47	1	31.40	31.20	4	4,370	0.09%
2022/07/19	0	0.00	3	31.48	31.50	-3	4,411	-0.07%
2022/07/18	7	31.24	4	31.41	31.05	3	4,407	0.07%
2022/07/15	9	30.84	9	31.00	31.10	0	4,350	0.00%
2022/07/14	5	30.48	5	30.73	30.90	0	4,320	0.00%
2022/07/13	1	30.00	1	30.05	30.00	0	4,256	0.00%
2022/07/12	21	29.69	21	29.41	29.25	0	4,282	0.00%
2022/07/11	8	30.35	19	30.36	30.20	-11	4,322	-0.25%
2022/07/08	9	29.70	16	29.97	30.30	-7	4,278	-0.16%
2022/07/07	10	28.73	23	28.63	28.90	-13	4,186	-0.31%
2022/07/06	27	28.76	26	28.86	28.60	1	4,222	0.02%
2022/07/05	1	28.05	1	28.20	28.10	0	4,306	0.00%
2022/07/04	14	27.86	12	28.14	27.55	2	4,364	0.05%
2022/07/01	17	28.89	16	29.57	28.35	1	4,636	0.02%
2022/06/30	22	29.21	21	29.80	28.80	1	4,741	0.02%
2022/06/29	19	30.30	17	30.27	30.20	2	4,745	0.04%
2022/06/28	2	30.25	33	30.40	30.80	-31	4,778	-0.65%
2022/06/27	6	29.83	35	29.84	29.80	-29	4,773	-0.61%
2022/06/24	4	29.54	9	29.59	29.80	-5	4,888	-0.10%
2022/06/23	5	28.84	4	28.91	28.90	1	4,897	0.02%
2022/06/22	5	28.55	6	28.39	28.45	-1	5,049	-0.02%
2022/06/21	0	0.00	45	28.23	28.75	-45	5,190	-0.87%
2022/06/20	1	28.00	0	0.00	27.20	1	5,300	0.02%
2022/06/16	2	29.23	7	29.37	28.60	-5	5,606	-0.09%
2022/06/15	17	29.46	7	29.24	29.35	10	5,699	0.18%
2022/06/14	3	28.00	0	0.00	28.90	3	5,669	0.05%
2022/06/10	5	29.15	2	29.20	29.30	3	5,851	0.05%
2022/06/09	1	29.65	10	29.70	29.65	-9	6,019	-0.15%
2022/06/08	1	29.95	0	0.00	29.70	1	6,068	0.02%
2022/06/02	12	29.45	0	0.00	29.30	12	6,407	0.19%
2022/05/31	0	0.00	1	29.45	29.15	-1	6,659	-0.02%
2022/05/27	1	28.90	0	0.00	28.90	1	6,752	0.01%
2022/05/24	1	28.35	0	0.00	28.25	1	6,884	0.01%
2022/05/23	2	29.00	0	0.00	28.80	2	6,884	0.03%
2022/05/20	17	29.96	12	30.01	29.40	5	6,919	0.07%
2022/05/19	1	29.15	4	29.41	29.60	-3	6,804	-0.04%
2022/05/18	1	28.65	11	29.39	29.45	-10	6,814	-0.15%
2022/05/17	0	0.00	5	28.34	28.50	-5	6,817	-0.07%
2022/05/16	6	27.95	6	27.60	27.35	0	6,873	0.00%
2022/05/13	6	27.20	6	27.40	27.50	0	6,923	0.00%
2022/05/12	1	26.65	1	26.70	26.55	0	6,994	0.00%
2022/05/11	3	27.70	0	0.00	27.25	3	7,008	0.04%
2022/05/09	5	27.52	1	27.50	27.15	4	7,221	0.06%
2022/05/06	2	28.75	0	0.00	28.70	2	7,247	0.03%
2022/05/05	6	29.95	6	29.70	29.75	0	7,312	0.00%
2022/04/29	0	0.00	1	29.00	28.95	-1	7,451	-0.01%
2022/04/28	4	29.03	4	29.13	28.85	0	7,530	0.00%
2022/04/27	11	28.27	10	28.35	28.75	1	7,545	0.01%
2022/04/26	5	29.20	35	29.44	29.20	-30	7,622	-0.39%
2022/04/25	2	29.33	1	29.35	29.20	1	7,678	0.01%
2022/04/22	5	31.17	6	31.46	31.05	-1	7,645	-0.01%
2022/04/21	1	31.60	0	0.00	31.60	1	7,709	0.01%
2022/04/20	6	32.15	0	0.00	32.30	6	7,785	0.08%
2022/04/19	5	31.85	1	32.20	32.05	4	7,852	0.05%
2022/04/18	1	31.80	0	0.00	31.30	1	8,049	0.01%
2022/04/15	7	31.91	2	31.90	31.90	5	8,136	0.06%
2022/04/14	3	32.53	2	32.68	32.30	1	8,330	0.01%
2022/04/13	32	32.73	0	0.00	32.85	32	8,546	0.37%
2022/04/12	11	32.40	1	32.50	32.50	10	9,449	0.11%
2022/04/11	5	33.22	6	33.29	32.70	-1	9,696	-0.01%
2022/04/08	2	34.15	0	0.00	34.15	2	9,656	0.02%
2022/04/07	17	35.92	14	34.74	34.05	3	9,718	0.03%
2022/04/06	20	35.36	2	35.93	35.70	18	9,652	0.19%
2022/04/01	4	35.05	5	35.50	35.90	-1	9,998	-0.01%
2022/03/31	12	35.45	3	35.98	35.50	9	11,313	0.08%
2022/03/30	10	35.40	12	35.90	35.95	-2	12,911	-0.02%
2022/03/29	22	35.71	5	35.61	34.90	17	13,307	0.13%
2022/03/28	2	34.93	7	35.18	35.55	-5	13,210	-0.04%
2022/03/25	8	35.98	7	35.94	35.60	1	13,187	0.01%
2022/03/24	16	35.77	16	35.75	35.50	0	13,079	0.00%
2022/03/23	4	35.34	0	0.00	35.35	4	13,109	0.03%
2022/03/22	4	34.98	11	35.60	35.70	-7	13,328	-0.05%
2022/03/21	17	35.14	18	35.46	35.10	-1	13,991	-0.01%
2022/03/18	8	34.50	9	34.52	34.35	-1	14,029	-0.01%
2022/03/17	2	33.78	2	33.83	33.75	0	14,278	0.00%
2022/03/16	4	33.20	3	33.13	32.95	1	14,679	0.01%
2022/03/15	1	33.60	1	33.00	32.85	0	14,651	0.00%
2022/03/14	9	33.43	10	33.20	33.45	-1	14,637	-0.01%
2022/03/11	15	34.63	18	34.66	34.75	-3	14,521	-0.02%
2022/03/10	20	34.55	21	34.79	34.35	-1	14,539	-0.01%
2022/03/09	22	32.63	20	33.28	34.00	2	14,477	0.01%
2022/03/08	20	32.63	25	32.87	32.15	-5	14,571	-0.03%
2022/03/07	24	33.07	12	33.51	33.00	12	14,967	0.08%
2022/03/04	33	34.91	12	34.49	34.40	21	15,099	0.14%
2022/02/25	3	33.45	4	33.53	33.25	-1	15,621	-0.01%
2022/02/24	11	33.71	10	33.30	33.30	1	15,743	0.01%
2022/02/18	10	35.51	7	35.43	35.55	3	17,442	0.02%
2022/02/17	7	34.97	1	35.30	34.95	6	17,780	0.03%
2022/02/16	20	34.85	10	34.75	34.85	10	18,411	0.05%
2022/02/15	22	34.36	4	34.25	33.90	18	18,703	0.10%
2022/02/10	1	34.90	0	0.00	34.80	1	21,483	0.00%
2022/02/09	3	34.80	5	34.75	35.10	-2	21,905	-0.01%
2022/02/08	5	33.90	16	34.28	34.75	-11	22,079	-0.05%
2022/02/07	6	33.91	6	33.64	33.95	0	22,587	0.00%
2022/01/25	0.3	32.70	0	0.00	32.10	0.3	23,820	0.00%
2022/01/24	3	32.50	1	32.30	32.80	2	24,747	0.01%
2022/01/21	12	33.35	8	33.45	33.40	4	26,168	0.02%
2022/01/20	0	0.00	15	34.08	34.10	-15	27,583	-0.05%
2022/01/19	4	34.48	6	33.92	34.10	-2	28,672	-0.01%
2022/01/18	10	34.06	0	0.00	34.10	10	29,621	0.03%
2022/01/17	0	0.00	8	34.29	34.60	-8	29,597	-0.03%
2022/01/14	9	33.13	5	33.30	33.55	4	29,550	0.01%
2022/01/13	3	33.95	0	0.00	34.00	3	29,675	0.01%
2022/01/12	17	34.74	19	34.42	34.30	-2	29,584	-0.01%
2022/01/11	24	35.18	10	34.50	34.50	14	29,498	0.05%
2022/01/10	9	35.76	9	35.74	35.75	0	29,286	0.00%
2022/01/07	18	36.36	2	36.45	36.25	16	29,165	0.05%
2022/01/06	22	37.40	26	37.69	37.35	-4	28,931	-0.01%
2022/01/05	75	37.92	66	37.73	37.15	9	28,728	0.03%
2022/01/04	11	36.49	28	36.57	37.10	-17	27,826	-0.06%
2022/01/03	13	36.06	2	36.88	35.95	11	27,520	0.04%
2021/12/30	11	36.69	2.2	36.66	36.60	8.8	27,480	0.03%
2021/12/29	22.1	36.88	23	36.86	36.65	-0.9	27,441	0.00%
2021/12/28	48	37.35	35.1	37.16	36.90	12.9	27,314	0.05%
2021/12/27	119.3	38.37	29	38.71	37.60	90.3	27,062	0.33%	大買/
2021/12/24	79	38.27	146.1	38.63	39.95	-67.1	26,024	-0.26%	大賣/
2021/12/23	53	36.37	68	36.54	36.35	-15	24,424	-0.06%
2021/12/22	0	0.00	9	35.33	35.20	-9	24,030	-0.04%
2021/12/21	0	0.00	1	35.00	35.15	-1	24,146	0.00%
2021/12/20	0	0.00	4	35.38	35.30	-4	24,258	-0.02%
2021/12/17	4	35.10	5	34.91	35.20	-1	24,494	0.00%
2021/12/16	14	35.98	21	36.07	36.00	-7	25,278	-0.03%
2021/12/15	62	36.24	48	35.71	35.00	14	25,333	0.06%
2021/12/14	4	35.63	8	35.13	35.60	-4	24,657	-0.02%
2021/12/13	33	35.96	2	35.65	35.50	31	24,521	0.13%
2021/12/10	16	35.50	40	35.37	36.00	-24	24,219	-0.10%
2021/12/09	4	34.26	8	34.43	34.00	-4	23,755	-0.02%
2021/12/08	9	34.03	12	34.02	33.80	-3	23,674	-0.01%
2021/12/07	2	33.60	1	33.95	33.55	1	23,573	0.00%
2021/12/06	5	33.52	3	33.73	33.80	2	23,497	0.01%
2021/12/03	8	32.80	1	33.25	33.15	7	23,397	0.03%
2021/12/02	8.1	32.62	4	32.50	32.35	4.1	23,306	0.02%
2021/12/01	11	32.65	28	32.78	33.25	-17	23,147	-0.07%
2021/11/30	2	35.50	7	35.61	35.00	-5	22,756	-0.02%
2021/11/29	16	34.25	9	34.02	34.50	7	22,557	0.03%
2021/11/26	9	34.56	0	0.00	34.40	9	22,383	0.04%
2021/11/25	0	0.00	2	35.20	34.40	-2	22,180	-0.01%
2021/11/24	16	35.11	15	34.84	34.75	1	22,068	0.00%
2021/11/23	6	35.31	2.4	35.54	35.20	3.6	21,840	0.02%
2021/11/22	8.2	35.63	5	36.23	35.40	3.2	21,725	0.01%
2021/11/19	42.1	35.84	46	36.13	35.90	-3.9	21,562	-0.02%
2021/11/18	27.9	36.50	40.1	36.33	36.00	-12.2	21,120	-0.06%
2021/11/17	50.1	38.27	64	38.11	37.30	-14	20,685	-0.07%
2021/11/16	70	37.10	73	36.88	37.25	-3	19,849	-0.02%
2021/11/15	157.1	37.36	171	37.36	37.25	-13.9	19,423	-0.07%	大買/大賣/
2021/11/12	64	35.79	31	35.54	35.85	33	18,705	0.18%
2021/11/11	63.2	37.59	81	37.21	36.25	-17.8	18,338	-0.10%
2021/11/10	65	36.86	116	36.80	37.10	-51	17,216	-0.30%	大賣/
2021/11/09	28	34.94	18	35.21	34.90	10	15,946	0.06%
2021/11/08	35	34.46	44	34.60	34.70	-9	15,597	-0.06%
2021/11/05	62	33.88	33	34.17	34.25	29	15,295	0.19%
2021/11/04	22	34.46	12	34.50	34.40	10	14,950	0.07%
2021/11/03	31	33.83	18	33.65	33.30	13	14,421	0.09%
2021/11/02	49.1	34.46	89.1	33.82	33.10	-40	14,291	-0.28%
2021/11/01	37.1	36.00	32	35.95	36.30	5.1	13,606	0.04%
2021/10/29	45	34.14	67	33.95	34.60	-22	12,750	-0.17%
2021/10/28	107	32.60	69	32.17	32.20	38	11,254	0.34%	大買/
2021/10/27	20	30.85	82	31.46	31.95	-62	9,770	-0.63%
2021/10/26	58	29.80	60	29.59	29.05	-2	8,702	-0.02%
2021/10/25	6	28.55	4	28.34	28.45	2	7,660	0.03%
2021/10/22	2	27.78	1	27.95	27.95	1	7,743	0.01%
2021/10/21	4	28.21	4	28.41	28.00	0	8,139	0.00%
2021/10/20	1	27.25	2	27.43	27.55	-1	7,934	-0.01%
2021/10/19	1	27.20	7	27.31	27.35	-6	7,935	-0.08%
2021/10/18	6	27.04	2	27.03	26.95	4	7,912	0.05%
2021/10/15	2	26.85	1	26.90	26.80	1	7,937	0.01%
2021/10/13	2	26.70	2	27.15	26.60	0	7,905	0.00%
2021/10/12	2	27.35	2	27.25	27.25	0	7,841	0.00%
2021/10/08	15	28.29	1	28.25	28.05	14	7,779	0.18%
2021/10/07	4	28.23	4	28.35	28.55	0	7,768	0.00%
2021/10/06	4	27.86	0	0.00	27.50	4	7,741	0.05%
2021/10/05	1	28.50	1	28.15	28.30	0	7,721	0.00%
2021/10/04	9	28.71	9	28.84	28.80	0	7,622	0.00%
2021/10/01	3	28.77	45	28.61	28.50	-42	7,383	-0.57%
2021/09/30	2	28.68	0	0.00	28.45	2	7,122	0.03%
2021/09/29	8	28.29	1	28.65	28.25	7	7,123	0.10%
2021/09/28	1	27.85	1	28.25	28.75	0	7,226	0.00%
2021/09/27	28	28.41	35.3	28.17	28.10	-7.3	7,833	-0.09%
2021/09/24	14.3	29.12	36.1	29.10	28.90	-21.9	8,042	-0.27%
2021/09/23	60.1	29.45	19	29.36	29.35	41.1	7,733	0.53%
2021/09/22	8	28.18	14	29.02	29.40	-6	6,798	-0.09%
2021/09/17	10	28.10	20	27.91	27.90	-10	6,444	-0.16%
2021/09/16	5	27.96	2	28.00	27.25	3	6,417	0.05%
2021/09/13	2	26.90	10	26.70	26.80	-8	6,254	-0.13%
2021/09/08	4	26.68	1	26.35	26.30	3	6,296	0.05%
2021/09/07	1	26.80	30	26.77	26.95	-29	6,297	-0.46%
2021/09/06	3	27.20	2	27.30	26.80	1	6,296	0.02%
2021/09/03	0	0.00	6	27.23	27.25	-6	6,211	-0.10%
2021/09/02	3	26.68	0	0.00	26.55	3	6,134	0.05%
2021/09/01	2	27.00	6	27.30	27.25	-4	6,095	-0.07%
2021/08/31	0	0.00	1	26.65	26.85	-1	6,072	-0.02%
2021/08/30	16	26.86	24	26.98	26.80	-8	6,089	-0.13%
2021/08/27	4	26.90	8	26.95	26.60	-4	6,056	-0.07%
2021/08/26	0	0.00	1	26.85	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	1.1	26.20	26.70	-1.1	5,983	-0.02%
2021/08/24	18.1	26.37	1	25.95	25.90	17.1	5,981	0.29%
2021/08/23	2	26.10	0	0.00	26.10	2	6,001	0.03%
2021/08/20	1	25.20	0	0.00	25.50	1	6,031	0.02%
2021/08/19	2	25.70	4	25.30	25.30	-2	6,012	-0.03%
2021/08/18	6	25.60	0	0.00	26.40	6	6,042	0.10%
2021/08/17	2	26.05	1	26.05	26.00	1	6,029	0.02%
2021/08/13	1	27.00	2	27.45	27.00	-1	5,997	-0.02%
2021/08/12	9	27.88	15	27.43	27.30	-6	5,980	-0.10%
2021/08/11	4	27.65	18	27.36	27.90	-14	5,844	-0.24%
2021/08/10	1.1	27.44	2	27.45	27.25	-0.9	5,705	-0.02%
2021/08/09	9	27.91	2	28.25	27.80	7	5,752	0.12%
2021/08/06	30	28.64	55	27.55	28.45	-25	5,749	-0.43%
2021/08/05	7	27.67	11	27.85	27.50	-4	5,460	-0.07%
2021/08/04	0	0.00	2	27.40	28.05	-2	5,397	-0.04%
2021/08/03	10	26.85	0	0.00	26.85	10	5,384	0.19%
2021/08/02	0	0.00	1	26.90	27.10	-1	5,506	-0.02%
2021/07/30	12	27.07	6	27.04	26.95	6	5,531	0.11%
2021/07/29	1.1	27.11	1	27.00	27.05	0.1	5,629	0.00%
2021/07/28	32	27.29	0	0.00	27.50	32	5,589	0.57%
2021/07/27	20	28.25	11	27.62	28.30	9	5,543	0.16%
2021/07/26	28	26.68	3	26.87	26.80	25	5,184	0.48%
2021/07/23	1	26.25	0	0.00	26.30	1	5,234	0.02%
2021/07/22	4	26.10	0	0.00	26.10	4	5,367	0.07%
2021/07/21	23	26.27	23	26.31	25.90	0	5,396	0.00%
2021/07/19	2	27.15	0	0.00	26.95	2	5,420	0.04%
2021/07/16	0	0.00	2	27.00	26.85	-2	5,517	-0.04%
2021/07/15	31	26.67	0	0.00	26.75	31	5,614	0.55%
2021/07/14	9	26.59	1	26.70	26.50	8	5,657	0.14%
2021/07/13	0	0.00	2	27.65	27.15	-2	5,649	-0.04%
2021/07/12	1	26.85	2	27.30	27.55	-1	5,613	-0.02%
2021/07/09	12	26.98	11	26.85	26.85	1	5,555	0.02%
2021/07/08	4	27.39	2.1	27.45	27.25	1.9	5,633	0.03%
2021/07/07	5	27.41	1	27.80	27.35	4	5,739	0.07%
2021/07/06	8	27.98	25	28.09	27.90	-17	5,753	-0.30%
2021/07/05	6.1	29.25	22	29.27	28.85	-15.9	5,841	-0.27%
2021/07/02	51	28.92	46	28.06	28.90	5	5,701	0.09%
2021/07/01	19	27.15	19	27.39	27.50	0	5,185	0.00%
2021/06/30	5	25.85	0	0.00	26.00	5	5,396	0.09%
2021/06/29	1	25.90	1	25.90	25.85	0	5,802	0.00%
2021/06/28	4	26.40	0	0.00	26.25	4	5,815	0.07%
2021/06/25	12	27.32	4	27.58	27.70	8	5,871	0.14%
2021/06/24	3	27.20	10	27.21	27.15	-7	5,800	-0.12%
2021/06/23	1	27.00	14	27.01	27.15	-13	5,794	-0.22%
2021/06/22	1	26.90	11	27.11	26.80	-10	5,881	-0.17%
2021/06/21	1	26.40	3.5	26.70	26.55	-2.5	5,896	-0.04%
2021/06/18	20	27.04	0	0.00	27.00	20	5,929	0.34%
2021/06/16	1	27.35	2	27.23	27.15	-1	6,019	-0.02%
2021/06/15	1	27.10	0	0.00	27.15	1	6,030	0.02%
2021/06/11	2	26.90	1	26.95	26.85	1	6,058	0.02%
2021/06/10	1	26.70	2	26.80	26.80	-1	6,081	-0.02%
2021/06/09	0	0.00	5	26.90	26.60	-5	6,117	-0.08%
2021/06/07	3	25.88	4	26.56	26.50	-1	6,237	-0.02%
2021/06/04	2	26.55	2	26.55	26.30	0	6,241	0.00%
2021/06/03	5	26.80	3	26.85	26.85	2	6,280	0.03%
2021/06/02	5	26.75	0	0.00	26.80	5	6,332	0.08%
2021/05/31	6	26.39	9	26.58	26.40	-3	6,475	-0.05%
2021/05/28	8	26.12	1	26.15	26.35	7	6,488	0.11%
2021/05/26	1	25.70	1	26.00	25.70	0	6,527	0.00%
2021/05/25	0.1	26.00	10	25.85	25.75	-9.9	6,504	-0.15%
2021/05/24	2	25.70	1	25.65	25.75	1	6,556	0.02%
2021/05/21	1	25.50	0	0.00	25.50	1	6,611	0.02%
2021/05/20	7	25.20	1	25.15	25.15	6	6,854	0.09%
2021/05/19	1	24.70	7	25.06	25.05	-6	6,914	-0.09%
2021/05/18	8.1	24.05	0	0.00	24.80	8.1	6,952	0.12%
2021/05/17	1	23.55	12	23.12	23.00	-11	6,981	-0.16%
2021/05/14	14	24.79	2	25.28	24.80	12	6,950	0.17%
2021/05/13	7	24.94	9	25.01	25.05	-2	7,022	-0.03%
2021/05/12	2	25.50	22	26.02	25.45	-20	6,988	-0.29%
2021/05/11	4	26.98	3	26.40	26.55	1	6,855	0.01%
2021/05/10	16	28.33	3	28.25	28.25	13	6,814	0.19%
2021/05/07	28	29.01	0	0.00	28.95	28	6,742	0.42%
2021/05/06	29	28.82	22	28.62	29.05	7	6,726	0.10%
2021/05/05	8	27.16	28	27.53	27.20	-20	6,620	-0.30%
2021/05/04	14	27.29	12	27.71	27.20	2	6,710	0.03%
2021/05/03	6	28.76	18	28.57	28.50	-12	6,635	-0.18%
2021/04/29	5	29.92	21	29.54	29.45	-16	6,620	-0.24%
2021/04/28	6	30.00	2	29.73	29.90	4	6,596	0.06%
2021/04/27	13	29.13	0	0.00	29.10	13	6,536	0.20%
2021/04/26	11	29.08	1	29.05	29.05	10	6,546	0.15%
2021/04/23	1	29.05	0	0.00	29.05	1	6,574	0.02%
2021/04/22	16	29.93	3	29.43	29.05	13	6,618	0.20%
2021/04/21	7.5	30.06	25	30.14	29.95	-17.5	6,558	-0.27%
2021/04/20	25	29.68	12	29.58	29.65	13	6,499	0.20%
2021/04/19	3	29.50	15	29.55	29.45	-12	6,594	-0.18%
2021/04/16	21	29.24	3	29.15	29.25	18	6,646	0.27%
2021/04/15	2	28.93	0	0.00	29.05	2	6,984	0.03%
2021/04/14	10	29.14	10	28.73	28.95	0	7,744	0.00%
2021/04/13	8	29.92	28	29.51	29.25	-20	7,860	-0.25%
2021/04/12	17	30.24	4	30.09	30.15	13	7,837	0.17%
2021/04/09	27	30.42	34	30.16	30.10	-7	7,846	-0.09%
2021/04/08	20	30.97	16	30.90	30.95	4	7,669	0.05%
2021/04/07	15	31.08	14	31.41	31.30	1	7,565	0.01%
2021/04/06	11	30.94	59	30.99	31.35	-48	7,343	-0.65%
2021/04/01	68	29.82	33	29.77	29.90	35	6,835	0.51%
2021/03/31	3	28.93	0	0.00	28.95	3	6,472	0.05%
2021/03/30	32	29.15	3	29.15	29.15	29	6,609	0.44%
2021/03/29	0.1	28.75	0	0.00	28.65	0.1	6,537	0.00%
2021/03/26	0	0.00	3	28.65	28.75	-3	6,590	-0.05%
2021/03/23	0	0.00	1	29.10	28.75	-1	6,679	-0.01%
2021/03/22	0	0.00	3	28.97	29.20	-3	6,663	-0.05%
2021/03/19	5	28.80	8	28.83	28.90	-3	6,684	-0.04%
2021/03/18	5	28.60	51	28.75	28.70	-46	6,677	-0.69%
2021/03/17	20	28.61	1	28.55	28.65	19	6,757	0.28%
2021/03/16	0	0.00	298	28.42	28.40	-298	6,885	-4.33%	大賣/鉅額交易
2021/03/15	1	28.55	149	28.40	28.35	-148	6,999	-2.11%	大賣/鉅額交易
2021/03/12	1	28.80	155	28.62	28.55	-154	7,075	-2.18%	大賣/鉅額交易
2021/03/11	14	28.70	6	28.58	28.70	8	7,383	0.11%
2021/03/10	4	28.60	1	28.70	28.55	3	7,414	0.04%
2021/03/09	3.1	28.56	1	28.65	28.60	2.1	7,626	0.03%
2021/03/08	23.2	29.05	5	28.99	28.95	18.2	7,746	0.23%
2021/03/05	5	29.01	8	28.94	29.30	-3	7,831	-0.04%
2021/03/04	0	0.00	5	28.75	28.75	-5	7,950	-0.06%
2021/03/03	6	28.72	0	0.00	28.75	6	8,118	0.07%
2021/03/02	0	0.00	1	28.90	28.90	-1	8,466	-0.01%
2021/02/26	0	0.00	10	28.85	29.30	-10	9,090	-0.11%
2021/02/24	3	29.85	7	29.79	29.30	-4	9,629	-0.04%
2021/02/23	0	0.00	3	29.73	29.70	-3	9,582	-0.03%
2021/02/22	17	30.22	19	30.06	30.10	-2	9,545	-0.02%
2021/02/19	3	29.75	6	29.60	29.75	-3	9,340	-0.03%
2021/02/18	5	29.20	0	0.00	29.15	5	9,323	0.05%
2021/02/17	11	28.90	1	28.70	28.95	10	9,339	0.11%
2021/02/05	1.2	28.90	3	28.78	28.85	-1.8	9,308	-0.02%
2021/02/04	14.1	29.31	2	29.15	29.10	12.1	9,358	0.13%
2021/02/03	8.1	28.52	5	28.70	28.50	3.1	9,326	0.03%
2021/02/02	21	28.25	0.1	28.10	28.20	20.9	9,438	0.22%
2021/02/01	1	28.00	12	27.46	27.90	-11	9,682	-0.11%
2021/01/29	2	28.33	1	28.35	28.20	1	9,673	0.01%
2021/01/28	3	28.70	6	28.82	28.80	-3	9,829	-0.03%
2021/01/27	2	28.75	6	28.97	29.15	-4	9,855	-0.04%
2021/01/26	15	28.90	1	29.15	28.85	14	9,887	0.14%
2021/01/25	3	28.27	40	28.15	28.40	-37	9,849	-0.38%
2021/01/22	3	28.40	1	27.95	28.60	2	9,901	0.02%
2021/01/21	1	28.25	10	27.95	27.95	-9	9,941	-0.09%
2021/01/20	0	0.00	11	28.52	28.20	-11	10,007	-0.11%
2021/01/19	3	29.30	0	0.00	29.20	3	9,997	0.03%
2021/01/18	10	29.10	10.3	28.80	29.15	-0.3	10,064	0.00%
2021/01/15	3	28.90	4	29.11	28.80	-1	10,122	-0.01%
2021/01/14	0	0.00	2	29.18	29.55	-2	10,154	-0.02%
2021/01/13	0	0.00	1	29.15	29.05	-1	10,198	-0.01%
2021/01/12	3	28.98	10	28.90	29.00	-7	10,221	-0.07%
2021/01/11	7	29.56	0	0.00	29.65	7	10,156	0.07%
2021/01/08	660	30.17	13	29.93	30.20	647	10,271	6.30%	大買/鉅額交易
2021/01/07	76	31.11	66	30.75	31.25	10	10,264	0.10%
2021/01/06	15.1	29.52	32	29.51	29.45	-16.9	10,401	-0.16%
2021/01/05	23	29.61	11	29.69	29.50	12	10,848	0.11%
2021/01/04	10	29.43	31	29.35	29.30	-21	10,806	-0.19%
2020/12/31	12	29.05	0	0.00	28.95	12	10,719	0.11%
2020/12/30	2	29.10	0	0.00	29.00	2	10,720	0.02%
2020/12/28	1	28.65	0	0.00	29.05	1	10,807	0.01%
2020/12/25	0	0.00	60	28.80	28.85	-60	10,741	-0.56%
2020/12/24	55	28.96	26	29.03	29.05	29	10,699	0.27%
2020/12/23	1	28.40	13	28.41	28.45	-12	10,545	-0.11%
2020/12/22	5	28.33	3	28.43	27.80	2	10,587	0.02%
2020/12/21	2	27.55	1	28.25	28.20	1	10,567	0.01%
2020/12/18	25	28.01	1	27.85	28.00	24	10,552	0.23%
2020/12/17	12	28.66	3	28.20	28.30	9	10,550	0.09%
2020/12/16	19	28.33	2	28.38	28.50	17	10,647	0.16%
2020/12/15	18	28.08	2	28.50	28.05	16	10,752	0.15%
2020/12/14	4	28.75	1	28.65	28.75	3	10,775	0.03%
2020/12/11	8	28.64	10	28.05	28.55	-2	10,797	-0.02%
2020/12/10	14	28.95	1	28.70	28.95	13	10,799	0.12%
2020/12/09	11	29.66	5	29.36	29.45	6	10,678	0.06%
2020/12/08	11	29.83	2	30.00	29.65	9	10,686	0.08%
2020/12/07	5	30.14	26	30.10	30.10	-21	10,646	-0.20%
2020/12/04	1	29.45	8	29.61	29.55	-7	10,389	-0.07%
2020/12/03	33	29.84	1	29.45	29.65	32	10,475	0.31%
2020/12/02	19	29.53	7	29.49	29.35	12	10,456	0.11%
2020/12/01	5	29.10	14	29.31	29.25	-9	10,437	-0.09%
2020/11/30	14	29.68	18	29.45	29.55	-4	10,438	-0.04%
2020/11/27	14	29.21	12	29.08	28.90	2	10,370	0.02%
2020/11/26	18	28.97	37	28.85	28.60	-19	10,410	-0.18%
2020/11/25	12	28.99	36	29.09	28.70	-24	10,293	-0.23%
2020/11/24	28	27.69	21	27.75	28.00	7	9,916	0.07%
2020/11/23	16	26.95	10	26.85	27.05	6	10,531	0.06%
2020/11/20	0	0.00	4	26.58	26.50	-4	10,995	-0.04%
2020/11/19	0	0.00	20	26.40	26.35	-20	11,881	-0.17%
2020/11/18	6	26.48	11	26.41	26.40	-5	12,277	-0.04%
2020/11/16	10	26.55	0	0.00	26.50	10	12,539	0.08%
2020/11/13	0	0.00	10	26.65	26.70	-10	12,918	-0.08%
2020/11/11	20.5	26.88	17	26.96	27.00	3.5	13,063	0.03%
2020/11/09	0	0.00	4	27.45	27.25	-4	13,237	-0.03%
2020/11/05	6	27.31	17	27.09	27.05	-11	13,502	-0.08%
2020/11/04	1	26.95	1	26.85	26.70	0	14,041	0.00%
2020/11/03	20	26.90	4	26.78	26.65	16	14,123	0.11%
2020/11/02	2	25.80	0	0.00	26.25	2	14,129	0.01%
2020/10/30	1	26.50	0	0.00	26.10	1	14,159	0.01%
2020/10/28	0	0.00	1	27.25	26.80	-1	14,356	-0.01%
2020/10/26	0	0.00	2	27.05	27.00	-2	14,253	-0.01%
2020/10/23	3	27.00	8	27.12	26.80	-5	14,219	-0.04%
2020/10/21	4	26.69	0	0.00	26.60	4	14,090	0.03%
2020/10/20	0.5	26.60	0	0.00	26.55	0.5	14,113	0.00%
2020/10/19	8	26.76	6	26.60	26.40	2	14,127	0.01%
2020/10/16	11	27.01	32	26.74	26.30	-21	14,211	-0.15%
2020/10/15	13	27.50	40	27.24	26.70	-27	14,127	-0.19%
2020/10/14	29.3	27.32	39	27.72	27.35	-9.7	13,843	-0.07%
2020/10/13	48	26.48	32	26.37	26.85	16	13,162	0.12%
2020/10/12	26	25.35	0	0.00	25.40	26	12,871	0.20%
2020/10/08	4	25.34	3	25.10	25.15	1	13,148	0.01%
2020/10/06	6	25.00	8	25.00	25.20	-2	13,424	-0.01%
2020/09/29	10	24.20	0	0.00	23.85	10	13,506	0.07%
2020/09/25	1	23.15	8	23.85	23.30	-7	13,669	-0.05%
2020/09/24	2	24.05	6	24.17	24.05	-4	13,606	-0.03%
2020/09/23	0	0.00	1	24.70	24.65	-1	13,637	-0.01%
2020/09/22	3	25.13	12	24.96	24.90	-9	13,792	-0.07%
2020/09/21	10	25.70	2	25.70	25.55	8	13,707	0.06%
2020/09/18	11	25.70	12	25.73	25.85	-1	13,614	-0.01%
2020/09/17	0	0.00	6	25.58	25.40	-6	13,518	-0.04%
2020/09/16	7	25.43	6	25.20	25.15	1	13,427	0.01%
2020/09/15	2	25.28	0	0.00	25.35	2	13,387	0.01%
2020/09/14	0	0.00	5	24.65	24.70	-5	13,326	-0.04%
2020/09/11	7	24.45	0	0.00	24.30	7	13,291	0.05%
2020/09/10	2	25.08	0	0.00	25.05	2	13,146	0.02%
2020/09/09	3	25.30	5	25.20	25.30	-2	13,065	-0.02%
2020/09/08	1	25.80	3	25.80	25.65	-2	12,970	-0.02%
2020/09/07	12	25.81	10	25.82	25.60	2	12,800	0.02%
2020/09/04	15	25.05	7	24.98	25.40	8	12,613	0.06%
2020/09/03	26	25.41	0	0.00	25.30	26	12,470	0.21%
2020/09/02	2	25.40	9	25.54	25.50	-7	12,328	-0.06%
2020/09/01	12	25.38	4	25.36	25.25	8	12,153	0.07%
2020/08/31	10	26.11	6	25.99	25.85	4	11,924	0.03%
2020/08/28	1	26.25	30	26.24	26.20	-29	11,663	-0.25%
2020/08/27	61	26.71	30	26.75	26.30	31	11,390	0.27%
2020/08/26	14	25.86	13	25.78	25.65	1	10,297	0.01%
2020/08/25	35	25.69	26	25.65	26.40	9	9,697	0.09%
2020/08/24	11	24.60	34	24.76	24.95	-23	8,780	-0.26%
2020/08/21	10	24.00	0	0.00	24.00	10	8,376	0.12%
2020/08/20	16	23.68	3	23.20	23.40	13	8,269	0.16%
2020/08/19	26	25.80	26	25.72	25.45	0	7,991	0.00%
2020/08/18	0	0.00	5	24.25	24.80	-5	7,530	-0.07%
2020/08/17	17	24.75	2	24.85	24.70	15	7,421	0.20%
2020/08/14	10	24.65	9	24.84	24.85	1	7,251	0.01%
2020/08/13	2	24.13	16	24.33	24.00	-14	7,003	-0.20%
2020/08/12	20	24.39	0	0.00	24.55	20	6,865	0.29%
2020/08/11	20	24.73	4	24.89	24.80	16	6,718	0.24%
2020/08/10	23	24.17	35	24.40	25.30	-12	6,250	-0.19%
2020/08/07	11	23.45	0	0.00	23.50	11	5,512	0.20%
2020/08/06	5	23.39	0	0.00	23.10	5	5,373	0.09%
2020/08/05	0	0.00	2	23.30	23.30	-2	5,299	-0.04%
2020/08/04	1	23.85	11	23.67	23.30	-10	5,214	-0.19%
2020/08/03	5	23.15	1	23.05	23.20	4	5,131	0.08%
2020/07/31	1	22.45	0	0.00	22.50	1	4,952	0.02%
2020/07/29	0	0.00	6	22.30	22.75	-6	4,872	-0.12%
2020/07/27	0	0.00	5	22.30	21.90	-5	4,777	-0.10%
2020/07/23	0	0.00	2	23.15	22.95	-2	4,609	-0.04%
2020/07/22	0	0.00	15	22.95	23.25	-15	4,529	-0.33%
2020/07/21	0	0.00	82	22.65	22.40	-82	4,421	-1.85%
2020/07/17	13	23.31	0	0.00	23.15	13	4,216	0.31%
2020/07/16	0	0.00	56	23.33	23.60	-56	3,989	-1.40%
2020/07/15	1	22.30	4	22.43	22.70	-3	3,602	-0.08%
2020/07/14	6	21.53	23	22.00	22.30	-17	3,287	-0.52%
2020/07/13	0	0.00	5	21.20	21.10	-5	3,001	-0.17%
2020/07/10	0	0.00	1	21.10	21.10	-1	2,971	-0.03%
2020/07/08	1	20.90	0	0.00	20.70	1	2,907	0.03%
2020/07/07	0	0.00	1	20.45	20.65	-1	2,813	-0.04%
2020/07/02	0	0.00	5	20.46	20.55	-5	2,662	-0.19%
2020/07/01	5	20.82	19	20.76	21.00	-14	2,564	-0.55%
2020/06/29	7	19.64	2	19.85	19.55	5	2,360	0.21%
2020/06/22	1	20.75	1	20.70	20.70	0	2,383	0.00%
2020/06/18	10	20.65	0	0.00	20.65	10	2,366	0.42%
2020/06/17	1	20.55	0	0.00	20.65	1	2,377	0.04%
2020/06/11	6	20.70	0	0.00	20.50	6	2,549	0.24%
2020/06/10	0	0.00	2	20.80	20.90	-2	2,554	-0.08%
2020/06/08	0	0.00	1	21.00	21.00	-1	2,685	-0.04%
2020/06/05	5	20.95	0	0.00	20.95	5	2,688	0.19%
2020/06/04	1	21.10	3	20.90	20.95	-2	2,737	-0.07%
2020/06/01	0	0.00	2	20.65	20.65	-2	2,800	-0.07%
2020/05/29	0	0.00	2	20.50	20.40	-2	2,810	-0.07%
2020/05/28	10	20.60	6	20.65	20.40	4	2,816	0.14%
2020/05/26	0	0.00	2	20.45	20.40	-2	2,887	-0.07%
2020/05/25	0	0.00	1	20.35	20.40	-1	2,902	-0.03%
2020/05/21	2	20.60	0	0.00	20.65	2	2,951	0.07%
2020/05/20	0	0.00	2	20.60	20.50	-2	2,976	-0.07%
2020/05/19	0	0.00	10	20.60	20.55	-10	3,059	-0.33%
2020/05/18	1	19.95	0	0.00	19.70	1	3,072	0.03%
2020/05/15	0	0.00	1	20.10	19.95	-1	3,112	-0.03%
2020/05/14	2	20.35	0	0.00	20.00	2	3,180	0.06%
2020/05/13	3	20.40	0	0.00	20.55	3	3,186	0.09%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	17	20.44	10	20.55	20.40	7	3,271	0.21%
2020/05/07	1	20.55	1	20.85	21.20	0	3,191	0.00%
2020/05/05	0	0.00	10	20.60	20.50	-10	3,310	-0.30%
2020/05/04	1	20.55	0	0.00	20.50	1	3,346	0.03%
2020/04/30	1	20.85	1.1	20.83	20.90	-0.1	3,364	0.00%
2020/04/27	9	20.19	0	0.00	20.20	9	3,585	0.25%
2020/04/24	0	0.00	1	20.20	20.10	-1	3,622	-0.03%
2020/04/23	0	0.00	1	19.55	19.75	-1	3,599	-0.03%
2020/04/22	2	19.13	0	0.00	19.30	2	3,682	0.05%
2020/04/21	0	0.00	5	19.21	19.20	-5	3,741	-0.13%
2020/04/20	1	19.80	0	0.00	19.80	1	3,824	0.03%
2020/04/17	5	20.20	0	0.00	19.90	5	3,946	0.13%
2020/04/15	13	20.24	1	20.20	20.10	12	3,922	0.31%
2020/04/13	1	19.60	1	19.70	19.80	0	3,913	0.00%
2020/04/09	4	19.10	10	19.15	19.10	-6	3,886	-0.15%
2020/04/08	1	19.05	6	18.98	19.25	-5	3,879	-0.13%
2020/04/07	0	18.85	1	18.60	18.65	-1	3,880	-0.03%
2020/04/06	2	18.05	2	18.20	18.30	0	3,965	0.00%
2020/04/01	2	17.85	0	0.00	18.10	2	3,974	0.05%
2020/03/30	0	0.00	2	17.95	18.05	-2	4,001	-0.05%
2020/03/27	13.1	18.56	0	0.00	18.20	13.1	4,021	0.33%
2020/03/25	5	17.70	1	17.85	17.70	4	3,884	0.10%
2020/03/23	3	16.15	0	0.00	16.10	3	3,876	0.08%
2020/03/20	1	16.85	0	0.00	16.85	1	3,879	0.03%
2020/03/19	2	16.03	7	15.46	15.35	-5	3,869	-0.13%
2020/03/13	1	18.45	0	0.00	18.80	1	3,864	0.03%
2020/03/12	10	20.00	0	0.00	19.90	10	3,867	0.26%
2020/03/10	3	21.30	13	21.85	21.85	-10	3,833	-0.26%
2020/03/09	3	22.22	0	0.00	22.05	3	3,775	0.08%
2020/03/06	2	23.10	1	23.15	22.95	1	3,723	0.03%
2020/03/04	0	0.00	2	23.05	23.10	-2	3,770	-0.05%
2020/03/03	0	0.00	20	23.50	23.30	-20	3,815	-0.52%
2020/03/02	0	0.00	8	23.60	23.10	-8	3,978	-0.20%
2020/02/27	0	0.00	1	23.90	23.35	-1	4,062	-0.02%
2020/02/25	2	23.93	1	24.15	24.05	1	4,137	0.02%
2020/02/24	55	24.10	2	24.10	24.05	53	4,155	1.28%
2020/02/21	0	0.00	6	24.40	24.35	-6	4,146	-0.14%
2020/02/20	1	24.35	0	0.00	24.50	1	4,153	0.02%
2020/02/19	0	0.00	2	24.30	24.35	-2	4,138	-0.05%
2020/02/18	0	0.00	4	24.01	24.10	-4	4,320	-0.09%
2020/02/17	32	23.70	33	23.93	24.05	-1	4,607	-0.02%
2020/02/14	1	23.55	10	23.50	23.55	-9	4,521	-0.20%
2020/02/12	10	23.25	0	0.00	23.25	10	4,518	0.22%
2020/02/11	1	23.00	0	0.00	23.10	1	4,486	0.02%
2020/02/07	0	0.00	1	23.00	22.95	-1	4,514	-0.02%
2020/02/06	2	23.28	0	0.00	23.35	2	4,491	0.04%
2020/02/04	10	22.75	0	0.00	22.80	10	4,384	0.23%
2020/02/03	2	22.55	0	0.00	22.50	2	4,378	0.05%
2020/01/31	2	22.85	0	0.00	23.30	2	4,319	0.05%
2020/01/30	6	23.10	47	23.55	22.85	-41	4,275	-0.96%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/17	0	0.00	3	25.20	25.10	-3	4,193	-0.07%
2020/01/16	1	25.20	2	25.60	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	2	25.05	25.15	-2	4,079	-0.05%
2020/01/14	2	24.85	5	25.15	25.00	-3	4,057	-0.07%
2020/01/13	0	0.00	25	24.81	24.85	-25	3,956	-0.63%
2020/01/10	5	24.05	1	24.05	24.10	4	3,839	0.10%
2020/01/09	0	0.00	1	23.95	23.95	-1	3,825	-0.03%
2020/01/06	4	24.05	0	0.00	23.95	4	3,775	0.11%
2020/01/03	0	0.00	1	24.45	24.25	-1	3,793	-0.03%
2020/01/02	0	0.00	3	24.47	24.40	-3	3,817	-0.08%
2019/12/30	0	0.00	26	24.54	24.50	-26	3,801	-0.68%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/24	0	0.00	1	24.00	23.95	-1	3,652	-0.03%
2019/12/20	0	0.00	3	23.80	23.80	-3	3,629	-0.08%
2019/12/19	0	0.00	1	23.65	23.85	-1	3,637	-0.03%
2019/12/17	0	0.00	3	23.80	23.80	-3	3,649	-0.08%
2019/12/13	4	23.80	0	0.00	23.60	4	3,609	0.11%
2019/12/12	5	24.05	0	0.00	23.95	5	3,564	0.14%
2019/12/09	1	24.00	3	24.00	23.90	-2	3,438	-0.06%
2019/12/06	12	23.50	0	0.00	23.70	12	3,371	0.36%
2019/12/05	0	0.00	2	23.65	23.60	-2	3,373	-0.06%
2019/12/02	0	0.00	1	23.45	23.50	-1	3,554	-0.03%
2019/11/29	6	23.54	100	23.45	23.60	-94	3,547	-2.65%
2019/11/28	5	24.25	0	0.00	23.90	5	3,500	0.14%
2019/11/27	6	24.56	31	24.51	24.35	-25	3,552	-0.70%
2019/11/26	3	23.80	0	0.00	24.00	3	3,402	0.09%
2019/11/25	2	23.95	5	23.75	23.70	-3	3,296	-0.09%
2019/11/22	0	0.00	1	23.35	23.40	-1	3,240	-0.03%
2019/11/21	0	0.00	6	22.94	23.25	-6	3,227	-0.19%
2019/11/20	0	0.00	11	23.35	23.15	-11	3,311	-0.33%
2019/11/19	1	23.15	20	23.23	23.35	-19	3,395	-0.56%
2019/11/18	0	0.00	12	23.32	23.15	-12	3,401	-0.35%
2019/11/15	49	23.34	10	23.21	23.25	39	3,352	1.16%
2019/11/14	38	23.13	34	22.85	22.95	4	3,139	0.13%
2019/11/11	1	22.05	0	0.00	21.60	1	2,949	0.03%
2019/11/06	1	22.70	0	0.00	22.55	1	3,240	0.03%
2019/11/05	40	22.55	1	22.70	22.55	39	3,224	1.21%
2019/10/31	0	0.00	1	22.45	22.20	-1	3,258	-0.03%
2019/10/30	0	0.00	1	22.30	22.40	-1	3,290	-0.03%
2019/10/28	20	22.60	0	0.00	22.65	20	3,593	0.56%
2019/10/24	0	0.00	1	22.35	22.35	-1	3,504	-0.03%
2019/10/23	1	22.40	0	0.00	22.20	1	3,511	0.03%
2019/10/22	25	22.33	9	22.54	22.30	16	3,512	0.46%
2019/10/21	1	22.20	0	0.00	22.30	1	3,481	0.03%
2019/10/18	0	0.00	41	22.20	22.20	-41	3,477	-1.18%
2019/10/09	1	22.10	0	0.00	22.00	1	3,465	0.03%
2019/10/08	2	22.15	1	22.05	22.00	1	3,443	0.03%
2019/10/07	2	22.15	3	22.05	22.30	-1	3,385	-0.03%
2019/10/03	0	0.00	1	21.55	21.50	-1	3,442	-0.03%
2019/10/02	5	21.43	0	0.00	21.50	5	3,470	0.14%
2019/10/01	0	0.00	8	21.60	21.50	-8	3,465	-0.23%
2019/09/27	8	21.48	0	0.00	21.30	8	3,464	0.23%
2019/09/25	15	22.09	4	22.25	22.05	11	3,440	0.32%
2019/09/24	5	22.31	0	0.00	22.20	5	3,441	0.15%
2019/09/23	15	22.55	6	22.54	22.50	9	3,460	0.26%
2019/09/20	5	22.35	5	22.45	22.35	0	3,437	0.00%
2019/09/19	9	22.26	9	22.39	22.30	0	3,406	0.00%
2019/09/16	3	22.15	0	0.00	21.95	3	3,446	0.09%
2019/09/12	0	0.00	7	22.27	22.25	-7	3,604	-0.19%
2019/09/11	0	0.00	1	22.15	22.15	-1	3,596	-0.03%
2019/09/10	4	22.25	1	22.15	22.10	3	3,584	0.08%
2019/09/09	25	22.43	0	0.00	22.35	25	3,556	0.70%
2019/09/06	7	22.65	11	22.70	22.65	-4	3,516	-0.11%
2019/09/05	13	23.02	34	23.00	22.95	-21	3,455	-0.61%
2019/09/04	0	0.00	1	22.65	22.65	-1	3,324	-0.03%
2019/08/30	6	22.35	5	22.50	22.15	1	3,245	0.03%
2019/08/28	3	22.00	0	0.00	21.85	3	3,094	0.10%
2019/08/27	3	22.15	2	21.90	21.95	1	3,082	0.03%
2019/08/26	1	21.55	0	0.00	21.55	1	3,101	0.03%
2019/08/23	11	22.14	0	0.00	22.05	11	3,080	0.36%
2019/08/21	1	23.00	16	23.10	23.10	-15	2,853	-0.53%
2019/08/19	0	0.00	2	23.00	23.10	-2	2,763	-0.07%
2019/08/16	1	22.85	1	22.90	22.85	0	2,745	0.00%
2019/08/14	5	23.20	6	23.37	23.10	-1	2,666	-0.04%
2019/08/13	23	23.41	2	23.60	23.30	21	2,616	0.80%
2019/08/12	5	23.23	13	23.54	23.55	-8	2,551	-0.31%
2019/08/08	5	22.81	5	22.73	22.75	0	2,376	0.00%
2019/08/07	4	22.25	2	22.10	22.25	2	2,279	0.09%
2019/08/06	1	21.20	11	21.15	21.90	-10	2,291	-0.44%
2019/08/05	15	21.95	20	21.94	21.85	-5	2,270	-0.22%
2019/08/02	2	21.90	0	0.00	21.90	2	2,278	0.09%
2019/08/01	8	22.54	10	22.45	22.50	-2	2,292	-0.09%
2019/07/31	1	22.20	1	22.60	22.70	0	2,251	0.00%
2019/07/30	21	22.55	11	22.81	22.50	10	2,184	0.46%
2019/07/29	1	21.65	0	0.00	21.75	1	2,002	0.05%
2019/07/26	2	21.75	0	0.00	21.75	2	2,077	0.10%
2019/07/17	5	21.40	0	0.00	21.35	5	2,297	0.22%
2019/07/15	2	21.40	0	0.00	21.45	2	2,511	0.08%
2019/07/12	1	21.45	0	0.00	21.45	1	2,581	0.04%
2019/07/11	1	21.15	0	0.00	21.15	1	2,618	0.04%
2019/07/09	1	21.20	2	21.20	21.15	-1	2,893	-0.03%
2019/07/08	0	0.00	12	20.99	20.85	-12	2,813	-0.43%
2019/07/03	0	0.00	1	20.70	20.65	-1	3,321	-0.03%
2019/07/01	0	0.00	1	20.70	20.55	-1	3,357	-0.03%
2019/06/28	2	20.30	0	0.00	20.40	2	3,382	0.06%
2019/06/27	0	0.00	1	20.35	20.60	-1	3,407	-0.03%
2019/06/24	2	20.40	0	0.00	20.25	2	3,491	0.06%
2019/06/21	1	20.80	0	0.00	20.45	1	3,496	0.03%
2019/06/20	18	21.17	23	21.18	21.10	-5	3,487	-0.14%
2019/06/19	11	19.61	0	0.00	19.75	11	3,382	0.33%
2019/06/17	0	0.00	3	19.55	19.50	-3	3,694	-0.08%
2019/06/14	0	0.00	2	19.60	19.60	-2	3,730	-0.05%
2019/06/11	0	0.00	1	19.50	19.70	-1	3,809	-0.03%
2019/05/31	9	19.77	5	19.83	19.70	4	4,548	0.09%
2019/05/20	1	19.30	0	0.00	19.40	1	5,301	0.02%
2019/05/17	0	0.00	1	20.00	19.30	-1	5,307	-0.02%
2019/05/16	3	19.85	0	0.00	19.85	3	5,331	0.06%
2019/05/13	1	20.65	0	0.00	20.75	1	5,468	0.02%
2019/05/10	2	20.60	0	0.00	20.60	2	5,498	0.04%
2019/05/08	0	0.00	1	21.80	21.85	-1	5,716	-0.02%
2019/05/07	0	0.00	1	22.05	22.05	-1	5,742	-0.02%
2019/05/06	8	22.28	1	22.65	22.00	7	5,720	0.12%
2019/05/03	13	23.00	16	22.86	22.80	-3	5,639	-0.05%
2019/05/02	5	22.80	1	22.85	22.90	4	5,555	0.07%
2019/04/30	0	0.00	2	22.35	22.50	-2	5,507	-0.04%
2019/04/29	1	22.20	1	22.25	22.20	0	5,488	0.00%
2019/04/26	1	22.35	5	22.55	22.25	-4	5,475	-0.07%
2019/04/25	1	22.75	2	23.00	22.75	-1	5,471	-0.02%
2019/04/23	3	22.92	1	23.05	22.60	2	5,495	0.04%
2019/04/22	15	22.81	7	22.96	22.90	8	5,439	0.15%
2019/04/19	2	22.50	3	22.50	22.45	-1	5,308	-0.02%
2019/04/18	0	0.00	8	22.47	22.00	-8	5,233	-0.15%
2019/04/17	2	22.43	3	22.38	22.60	-1	5,158	-0.02%
2019/04/16	11	22.60	1	22.40	22.45	10	5,118	0.20%
2019/04/15	7	22.27	18	22.29	22.50	-11	4,977	-0.22%
2019/04/12	0	0.00	6	21.76	21.80	-6	4,825	-0.12%
2019/04/11	1	21.65	0	0.00	21.65	1	4,799	0.02%
2019/04/10	33	22.17	14	22.25	22.10	19	4,723	0.40%
2019/04/09	8	21.42	14	21.65	21.80	-6	4,415	-0.14%
2019/04/08	0	0.00	1	20.95	20.95	-1	4,251	-0.02%
2019/04/03	0	0.00	1	21.00	21.00	-1	4,212	-0.02%
2019/04/02	2	20.85	0	0.00	20.70	2	4,189	0.05%
2019/04/01	3	20.85	0	0.00	20.55	3	4,156	0.07%
2019/03/29	2	20.93	1	20.85	20.85	1	4,083	0.02%
2019/03/28	0	0.00	6	21.02	20.90	-6	4,051	-0.15%
2019/03/27	1	20.80	1	21.00	20.75	0	4,027	0.00%
2019/03/26	1	20.80	6	20.80	20.80	-5	4,012	-0.12%
2019/03/25	12	20.85	0	0.00	20.85	12	4,020	0.30%
2019/03/22	1	21.55	5	21.47	21.20	-4	4,000	-0.10%
2019/03/21	49	21.97	30	21.82	21.70	19	3,969	0.48%
2019/03/20	1	20.95	32	21.15	21.50	-31	4,124	-0.75%
2019/03/19	20	21.35	0	0.00	21.20	20	4,092	0.49%
2019/03/18	3	21.15	0	0.00	21.15	3	4,062	0.07%
2019/03/14	5	21.15	0	0.00	21.25	5	4,055	0.12%
2019/03/13	1	21.60	0	0.00	21.15	1	4,052	0.02%
2019/03/12	2	21.35	4	21.46	21.30	-2	4,033	-0.05%
2019/03/11	14	21.20	20	21.21	21.15	-6	4,010	-0.15%
2019/03/08	3	22.27	3	22.37	22.60	0	3,818	0.00%
2019/03/07	2	21.80	2	22.30	22.05	0	3,709	0.00%
2019/03/06	1	22.10	2	22.33	22.30	-1	3,621	-0.03%
2019/03/05	28	22.38	30	22.12	22.10	-2	3,530	-0.06%
2019/03/04	16	22.57	17	22.69	23.00	-1	3,385	-0.03%
2019/02/27	3	21.58	8	21.54	21.50	-5	2,983	-0.17%
2019/02/26	3	21.05	0	0.00	21.00	3	2,851	0.11%
2019/02/25	20	21.03	0	0.00	21.00	20	2,837	0.70%
2019/02/21	0	0.00	7	20.75	21.10	-7	2,876	-0.24%
2019/02/19	5	21.05	5	20.85	20.95	0	2,785	0.00%
2019/02/18	3	20.95	2	20.80	20.75	1	2,743	0.04%
2019/02/15	16	21.00	1	21.00	20.90	15	2,723	0.55%
2019/02/14	20	20.75	1	20.80	20.80	19	2,685	0.71%
2019/02/13	5	21.15	2	21.05	20.75	3	2,648	0.11%
2019/02/12	4	20.69	3	20.67	20.65	1	2,545	0.04%
2019/02/11	0	0.00	51	20.18	20.25	-51	2,463	-2.07%
2019/01/30	16	20.23	10	20.33	20.10	6	2,412	0.25%
2019/01/29	55	19.87	4	19.91	20.00	51	2,272	2.24%
2019/01/28	3	19.35	1	19.25	19.75	2	2,101	0.10%
2019/01/23	1	18.90	0	0.00	18.90	1	2,185	0.05%
2019/01/22	1	19.15	0	0.00	19.00	1	2,172	0.05%
2019/01/18	0	0.00	1	19.50	19.40	-1	2,150	-0.05%
2019/01/17	4	19.56	3	19.60	19.40	1	2,157	0.05%
2019/01/16	4	19.98	8	19.91	19.95	-4	2,122	-0.19%
2019/01/08	5	19.38	4	19.38	19.25	1	1,946	0.05%
2019/01/07	0	0.00	1	19.25	19.20	-1	1,935	-0.05%
2018/12/27	1	18.85	3	19.10	18.85	-2	2,008	-0.10%
2018/12/20	1	19.00	0	0.00	19.00	1	2,036	0.05%
2018/12/19	2	19.38	1	19.35	19.30	1	2,027	0.05%
2018/12/18	4	19.78	3	19.67	19.50	1	2,063	0.05%
2018/12/17	2	20.30	2	20.43	20.10	0	2,122	0.00%
2018/12/14	5	20.35	9	20.30	20.40	-4	2,118	-0.19%
2018/12/13	52	20.94	51	20.89	20.70	1	2,079	0.05%
2018/12/12	0	0.00	3	19.67	20.15	-3	1,712	-0.18%
2018/12/10	4	19.29	1	19.45	19.05	3	1,762	0.17%
2018/12/07	0	0.00	1	19.60	19.45	-1	1,750	-0.06%
2018/12/06	1	18.95	1	18.90	18.80	0	1,718	0.00%
2018/12/04	7	19.51	5	20.00	19.60	2	1,677	0.12%
2018/12/03	0	0.00	1	19.50	19.50	-1	1,569	-0.06%
2018/11/30	0	0.00	1	18.80	18.80	-1	1,511	-0.07%
2018/11/23	1	18.30	0	0.00	18.15	1	1,547	0.06%
2018/11/21	4	18.58	3	18.67	18.65	1	1,603	0.06%
2018/11/16	10	18.25	10	18.00	18.10	0	1,569	0.00%
2018/11/14	0	0.00	2	17.90	18.25	-2	1,579	-0.13%
2018/11/13	3	17.85	0	0.00	17.85	3	1,596	0.19%
2018/11/02	6	18.97	0	0.00	18.70	6	1,744	0.34%
2018/10/31	2	17.70	0	0.00	17.75	2	1,664	0.12%
2018/10/30	1	17.40	0	0.00	17.40	1	1,662	0.06%
2018/10/26	1	17.40	0	0.00	17.20	1	1,671	0.06%
2018/10/16	10	18.40	0	0.00	18.35	10	1,688	0.59%
2018/10/12	1	18.15	0	0.00	18.35	1	1,656	0.06%
2018/10/11	3	17.82	1	18.00	17.95	2	1,648	0.12%
2018/10/09	1	19.55	0	0.00	19.65	1	1,587	0.06%
2018/10/01	1	20.40	0	0.00	20.65	1	1,525	0.07%
2018/09/28	0.1	20.60	0	0.00	20.40	0.1	1,531	0.01%
2018/09/25	3	21.00	0	0.00	20.80	3	1,503	0.20%
2018/09/21	3	20.68	4	20.73	20.70	-1	1,480	-0.07%
2018/09/20	1	19.95	0	0.00	19.95	1	1,382	0.07%
2018/09/18	0	0.00	2	20.43	20.35	-2	1,360	-0.15%
2018/09/17	11	20.65	0	0.00	20.55	11	1,352	0.81%
2018/09/14	7	20.20	1	20.40	20.40	6	1,297	0.46%
2018/09/10	1	19.55	0	0.00	19.55	1	1,254	0.08%
2018/09/07	0	0.00	1	20.05	19.90	-1	1,250	-0.08%
2018/09/04	0	0.00	2	20.00	19.95	-2	1,285	-0.16%
2018/09/03	2	20.05	0	0.00	20.00	2	1,288	0.16%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/28	0	0.00	5	20.61	20.60	-5	1,299	-0.38%
2018/08/27	0	0.00	19	20.55	20.65	-19	1,270	-1.50%
2018/08/24	1	20.40	0	0.00	20.40	1	1,248	0.08%
2018/08/22	2	20.30	2	20.40	20.35	0	1,241	0.00%
2018/08/21	1	20.25	3	20.25	20.30	-2	1,236	-0.16%
2018/08/20	0	0.00	17	20.20	20.05	-17	1,226	-1.39%
2018/08/17	0	0.00	1	20.00	19.95	-1	1,258	-0.08%
2018/08/16	3	19.75	1	19.75	19.80	2	1,238	0.16%
2018/08/14	20	19.50	5	19.60	19.60	15	1,218	1.23%
2018/08/13	1	19.20	0	0.00	19.30	1	1,213	0.08%
2018/08/09	6	19.83	0	0.00	19.80	6	1,169	0.51%
2018/08/08	17	20.09	2	20.05	20.20	15	1,060	1.41%
2018/08/07	2	20.15	2	19.95	20.00	0	1,049	0.00%
2018/08/01	5	19.55	0	0.00	19.50	5	1,059	0.47%
2018/07/26	4	19.30	0	0.00	19.55	4	1,079	0.37%
2018/07/19	0	0.00	3	18.60	18.60	-3	1,077	-0.28%
2018/07/09	3.1	18.01	0	0.00	18.00	3.1	1,220	0.26%
2018/06/27	0.1	18.95	0	0.00	18.70	0.1	1,163	0.01%
2018/06/26	0	0.00	2	18.95	18.85	-2	1,161	-0.17%
2018/06/25	1	19.15	0	0.00	19.00	1	1,155	0.09%
2018/06/22	0	0.00	5	19.25	19.20	-5	1,160	-0.43%
2018/06/12	1	19.70	1	19.75	19.80	0	1,141	0.00%
2018/06/08	0	0.00	4	19.45	19.45	-4	1,085	-0.37%
2018/06/07	0	0.00	4	19.50	19.40	-4	1,126	-0.35%
2018/06/06	9	19.07	0	0.00	19.05	9	1,055	0.85%
2018/06/05	5	19.30	0	0.00	19.30	5	1,046	0.48%
2018/06/01	0	0.00	1	19.25	19.30	-1	1,075	-0.09%
2018/05/31	1	19.35	0.3	19.40	19.50	0.7	1,087	0.07%
2018/05/29	0	0.00	1	19.20	19.00	-1	1,089	-0.09%
2018/05/25	0	0.00	1	19.35	19.25	-1	1,114	-0.09%
2018/05/22	9	18.90	0	0.00	18.75	9	1,093	0.82%
2018/05/15	0	0.00	6	18.56	18.55	-6	1,178	-0.51%
2018/05/14	12	18.60	0	0.00	18.60	12	1,234	0.97%
2018/05/11	0	0.00	3	19.15	19.00	-3	1,226	-0.24%
2018/05/10	4	19.10	0	0.00	19.20	4	1,230	0.33%
2018/05/09	1	19.10	0	0.00	18.90	1	1,248	0.08%
2018/05/03	5.1	18.71	0	0.00	18.80	5.1	1,532	0.33%
2018/04/30	0.1	19.00	0	0.00	19.00	0.1	1,638	0.01%
2018/04/27	0.1	19.05	0	0.00	19.00	0.1	1,643	0.01%
2018/04/26	0.1	19.20	0	0.00	19.00	0.1	1,653	0.01%
2018/04/24	0	0.00	9	19.25	19.25	-9	1,738	-0.52%
2018/04/19	1	20.00	8	20.11	20.35	-7	2,097	-0.33%
2018/04/18	0.1	20.05	0	0.00	19.95	0.1	2,043	0.00%
2018/04/13	1	20.60	0	0.00	20.60	1	2,025	0.05%
2018/04/10	1	20.80	0	0.00	20.65	1	2,036	0.05%
2018/04/09	0	20.90	0	0.00	20.65	0	2,039	0.00%
2018/04/02	0	0.00	8	21.00	20.85	-8	2,039	-0.39%
2018/03/29	0.1	20.60	0	0.00	20.55	0.1	2,042	0.00%
2018/03/27	1	20.70	2	20.85	20.75	-1	2,050	-0.05%
2018/03/26	1	20.55	0	0.00	20.65	1	2,041	0.05%
2018/03/20	2	21.30	0	0.00	21.30	2	2,018	0.10%
2018/03/14	13	21.47	10	21.45	21.60	3	2,014	0.15%
2018/03/06	0	0.00	2	21.40	21.60	-2	1,993	-0.10%
2018/02/27	0.1	21.55	0	0.00	21.45	0.1	1,977	0.01%
2018/02/26	1	21.50	1	21.60	21.55	0	1,971	0.00%
2018/02/21	1	21.15	0	0.00	21.20	1	2,002	0.05%
2018/02/08	2	21.05	0	0.00	21.15	2	1,977	0.10%
2018/02/05	0	0.00	2	22.25	22.35	-2	1,934	-0.10%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/01/30	5	23.00	0	0.00	22.95	5	1,904	0.26%
2018/01/29	2	23.20	0	0.00	23.25	2	1,906	0.10%
2018/01/26	4	23.80	8	23.75	23.45	-4	1,867	-0.21%
2018/01/25	3	23.08	10	23.38	23.00	-7	1,626	-0.43%
2018/01/24	1	22.55	0	0.00	22.50	1	1,515	0.07%
2018/01/23	2	22.40	0	0.00	22.40	2	1,509	0.13%
2018/01/22	10	22.50	0	0.00	22.55	10	1,510	0.66%
2018/01/19	0	0.00	5	22.68	22.60	-5	1,511	-0.33%
2018/01/18	5	23.00	0	0.00	22.90	5	1,485	0.34%
2018/01/17	40	23.41	10	23.29	23.40	30	1,425	2.11%
2018/01/16	2	22.35	5	22.68	22.75	-3	1,154	-0.26%
2018/01/12	1	21.50	0	0.00	21.60	1	1,086	0.09%
2018/01/10	1	21.55	2	21.55	21.55	-1	1,133	-0.09%
2018/01/09	0	0.00	7	21.60	21.65	-7	1,141	-0.61%
2018/01/08	2	21.85	0	0.00	21.80	2	1,148	0.17%
2018/01/04	1	22.05	0	0.00	22.05	1	1,172	0.09%