康舒 (6282)-元大-嘉義券商分點個股進出

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

康舒

(6282)

可現股當沖

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

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6.5	38.35	0.1	38.30	38.30	6.5	11,028	0.06%
2024/05/06	1	38.80	20	39.03	38.90	-19	11,092	-0.17%
2024/05/03	43	39.61	0	0.00	39.35	43	10,976	0.39%
2024/05/02	20	39.60	17	39.91	40.00	3	10,957	0.03%
2024/04/30	14	39.77	0	0.00	39.75	14	10,972	0.13%
2024/04/29	2	39.93	40	39.85	39.90	-38	10,992	-0.35%
2024/04/26	38.2	39.80	1	39.90	39.50	37.2	10,984	0.34%
2024/04/25	0	0.00	21	39.97	39.85	-21	10,967	-0.19%
2024/04/24	3	39.90	11	39.95	40.40	-8	10,947	-0.07%
2024/04/23	3	38.92	3	39.00	38.85	0	10,931	0.00%
2024/04/22	49	39.87	61	40.05	39.35	-12	10,877	-0.11%
2024/04/19	17	39.36	7	39.74	39.50	10	10,745	0.09%
2024/04/18	15.3	40.96	24	40.82	40.40	-8.8	10,615	-0.08%
2024/04/17	75.2	40.51	34.1	40.28	40.75	41.1	10,474	0.39%
2024/04/16	2	38.48	2	38.80	38.30	0	10,305	0.00%
2024/04/15	5	39.99	0	0.00	39.90	5	10,315	0.05%
2024/04/12	27	39.99	15.1	40.31	40.45	11.9	10,271	0.12%
2024/04/11	28	40.20	3.6	40.16	40.25	24.4	10,156	0.24%
2024/04/10	2	39.23	0	0.00	39.20	2	9,981	0.02%
2024/04/09	10	38.75	0	0.00	39.00	10	10,013	0.10%
2024/04/08	1.1	38.77	13	38.42	38.50	-11.9	10,015	-0.12%
2024/04/02	8	39.05	2	39.00	39.10	6	10,097	0.06%
2024/04/01	22	39.10	20	39.28	39.40	2	10,145	0.02%
2024/03/29	1	38.75	22	38.78	38.75	-21	10,193	-0.21%
2024/03/28	1	38.90	5	38.90	38.90	-4	10,175	-0.04%
2024/03/27	4	39.01	0	0.00	39.00	4	10,146	0.04%
2024/03/26	2	39.50	2	39.75	39.15	0	10,103	0.00%
2024/03/25	3.5	39.82	0	0.00	39.90	3.5	10,099	0.03%
2024/03/22	1.1	40.30	1	40.55	40.20	0.1	10,107	0.00%
2024/03/21	1	40.25	12	40.25	40.30	-11	10,097	-0.11%
2024/03/20	12	39.82	2	39.80	39.65	10	10,091	0.10%
2024/03/19	9.1	39.95	6	39.80	39.80	3.1	10,154	0.03%
2024/03/18	3	39.55	18	39.48	39.65	-15	10,366	-0.14%
2024/03/15	0.1	39.15	1	39.20	39.80	-1	10,478	-0.01%
2024/03/14	14.8	39.19	9	39.37	39.20	5.8	10,726	0.05%
2024/03/13	6.7	39.32	7.1	39.53	39.05	-0.4	10,774	0.00%
2024/03/12	7	40.36	5	40.26	40.30	2	10,779	0.02%
2024/03/11	0	39.95	0	0.00	40.00	0	10,904	0.00%
2024/03/08	14.1	39.69	26	39.88	39.85	-12	11,025	-0.11%
2024/03/07	10	40.13	3	40.13	40.00	7	11,118	0.06%
2024/03/06	9	41.16	7	41.15	41.10	2	11,233	0.02%
2024/03/05	6	41.58	2	41.80	41.60	4	11,387	0.04%
2024/03/04	5	42.10	0	0.00	41.80	5	11,485	0.04%
2024/03/01	5.1	42.44	20	42.29	42.25	-14.9	11,617	-0.13%
2024/02/29	52.1	41.98	72.9	41.60	42.60	-20.8	11,708	-0.18%
2024/02/27	9.3	39.83	3	39.88	39.50	6.3	11,723	0.05%
2024/02/26	2.1	40.82	1	40.70	40.60	1.1	13,446	0.01%
2024/02/23	23.2	41.17	2.1	40.84	40.55	21.1	15,113	0.14%
2024/02/22	21	41.36	8	41.81	41.50	13	15,239	0.09%
2024/02/21	28	42.10	8.1	42.12	41.45	19.9	15,179	0.13%
2024/02/20	49.5	44.35	18.6	43.85	42.85	31	14,721	0.21%
2024/02/19	69.1	43.66	91.3	43.82	43.85	-22.2	14,197	-0.16%
2024/02/16	15.4	43.78	20.1	43.54	43.55	-4.7	13,967	-0.03%
2024/02/15	22	41.50	5	42.18	42.20	17	13,696	0.12%
2024/02/05	22.1	41.19	29	41.78	41.70	-6.9	13,589	-0.05%
2024/02/02	5	41.51	6	42.18	41.35	-1	13,461	-0.01%
2024/02/01	72	42.07	82	41.63	42.00	-10	13,292	-0.08%
2024/01/31	24	40.70	33	40.87	40.80	-9	12,842	-0.07%
2024/01/30	27	41.01	24	41.26	40.50	3	12,741	0.02%
2024/01/29	13	40.69	37	40.53	40.65	-24	12,517	-0.19%
2024/01/26	1	38.95	0	0.00	38.90	1	12,381	0.01%
2024/01/25	2.5	39.41	0	0.00	39.35	2.5	12,422	0.02%
2024/01/24	30	39.94	13	40.19	39.85	17	12,460	0.14%
2024/01/23	28.2	40.01	25	39.99	40.05	3.2	12,528	0.03%
2024/01/22	7	39.41	1	39.50	39.45	6	12,543	0.05%
2024/01/19	7	38.75	10	38.93	38.85	-3	12,579	-0.02%
2024/01/18	6	37.77	5	38.15	38.30	1	12,595	0.01%
2024/01/17	7	37.96	0	0.00	37.90	7	12,633	0.06%
2024/01/16	10	39.10	0	0.00	38.85	10	12,610	0.08%
2024/01/15	1.2	39.14	0	0.00	39.35	1.2	12,657	0.01%
2024/01/12	11	39.37	0	0.00	38.95	11	12,760	0.09%
2024/01/11	1	39.55	11	39.57	39.45	-10	12,847	-0.08%
2024/01/10	16	38.55	1	38.60	38.75	15	12,892	0.12%
2024/01/09	16	39.27	0	38.85	38.90	16	12,968	0.12%
2024/01/08	1.1	39.90	5	39.90	39.90	-3.9	13,101	-0.03%
2024/01/05	6	39.83	5	40.00	39.65	1	13,182	0.01%
2024/01/04	7	39.91	1.5	39.90	39.75	5.5	13,377	0.04%
2024/01/03	22	40.28	7	40.19	40.10	15	13,467	0.11%
2024/01/02	2	40.85	0	0.00	40.85	2	13,473	0.01%
2023/12/29	0	0.00	5.2	41.21	41.10	-5.2	13,509	-0.04%
2023/12/28	0.1	41.15	4	41.35	41.25	-3.9	13,529	-0.03%
2023/12/27	0	41.15	1	40.95	40.90	-1	13,590	-0.01%
2023/12/26	1	41.20	10	41.10	41.30	-9	13,787	-0.07%
2023/12/25	5.2	40.56	10	40.60	40.50	-4.8	13,817	-0.03%
2023/12/22	0.4	40.75	9	40.72	40.45	-8.6	13,842	-0.06%
2023/12/21	0.1	40.70	0	0.00	40.55	0.1	13,877	0.00%
2023/12/20	3	40.73	1	40.40	40.90	2	13,918	0.01%
2023/12/19	4.4	39.85	8.9	40.01	40.00	-4.5	13,976	-0.03%
2023/12/18	19	40.30	6	40.65	40.05	13	14,091	0.09%
2023/12/15	1.2	40.84	27	40.76	40.50	-25.8	14,169	-0.18%
2023/12/14	10	40.68	7.3	40.63	40.55	2.7	14,320	0.02%
2023/12/13	48	40.35	31	40.87	40.05	17	14,340	0.12%
2023/12/12	28	41.56	2	41.70	41.25	26	14,203	0.18%
2023/12/11	3	42.40	6	42.57	42.00	-3	14,209	-0.02%
2023/12/08	14.1	42.11	9	41.82	41.75	5.1	14,044	0.04%
2023/12/07	6	42.33	7	42.26	41.80	-1	14,679	-0.01%
2023/12/06	6	41.89	11	42.75	41.50	-5	14,734	-0.03%
2023/12/05	14	41.35	17	41.38	41.60	-3	14,713	-0.02%
2023/12/04	11.5	41.71	17	41.79	41.25	-5.5	14,650	-0.04%
2023/12/01	19.1	42.04	12	42.65	42.10	7.1	14,631	0.05%
2023/11/30	3	42.13	5	41.72	41.90	-2	14,758	-0.01%
2023/11/29	11	41.94	8	42.08	41.65	3	14,853	0.02%
2023/11/28	18	41.99	15.3	42.02	41.80	2.7	15,043	0.02%
2023/11/27	28	43.06	10	43.37	42.30	18	14,918	0.12%
2023/11/24	37.3	43.66	39	43.60	43.70	-1.7	14,718	-0.01%
2023/11/23	142	44.85	117.8	44.83	43.75	24.2	14,331	0.17%	大買/大賣/
2023/11/22	89.6	42.92	153	43.28	44.10	-63.4	12,667	-0.50%	大賣/
2023/11/21	30.2	40.25	23	40.11	40.70	7.2	11,159	0.06%
2023/11/20	20	39.05	16	39.38	39.45	4	11,274	0.04%
2023/11/17	15	39.09	11	38.98	38.95	4	11,838	0.03%
2023/11/16	29.1	39.13	23.1	39.27	39.45	6	12,003	0.05%
2023/11/15	3	38.30	28	38.17	38.35	-25	11,935	-0.21%
2023/11/14	15	37.39	8	37.77	37.15	7	12,047	0.06%
2023/11/13	15.2	37.97	0	0.00	38.40	15.2	12,162	0.13%
2023/11/09	11	39.17	0	0.00	39.00	11	12,456	0.09%
2023/11/08	3	39.83	6	40.08	39.55	-3	12,864	-0.02%
2023/11/07	10.1	39.52	5	39.70	39.20	5.1	13,105	0.04%
2023/11/06	1	39.50	3	39.27	39.55	-2	14,180	-0.01%
2023/11/03	15.4	38.94	11	39.04	38.80	4.4	14,553	0.03%
2023/11/02	1	38.85	6	38.53	38.60	-5	14,975	-0.03%
2023/11/01	1	38.00	0.3	37.94	38.00	0.7	15,472	0.00%
2023/10/31	28.1	38.97	24	38.94	38.00	4.1	15,773	0.03%
2023/10/30	2	39.40	15	39.59	39.20	-13	16,754	-0.08%
2023/10/27	24	38.74	2	38.88	38.55	22	17,835	0.12%
2023/10/26	0.5	39.20	0	0.00	38.95	0.5	19,965	0.00%
2023/10/25	6	39.88	0	0.00	39.70	6	20,822	0.03%
2023/10/24	5	39.75	0.4	39.95	40.00	4.6	21,932	0.02%
2023/10/23	17.2	39.65	0	0.00	39.50	17.2	22,787	0.08%
2023/10/20	1	39.40	3	38.65	39.40	-2	23,267	-0.01%
2023/10/19	14.1	39.65	4	39.60	39.70	10.1	23,658	0.04%
2023/10/18	9.1	40.32	18	40.00	39.95	-8.9	24,055	-0.04%
2023/10/17	12	41.12	4.1	41.01	40.70	7.9	24,732	0.03%
2023/10/16	9.2	41.31	2.4	41.40	41.45	6.8	25,612	0.03%
2023/10/13	189.5	43.63	188	43.02	42.80	1.5	27,961	0.01%	大買/大賣/
2023/10/12	12	43.79	8	43.59	43.45	4	30,081	0.01%
2023/10/11	30.1	43.15	5	44.10	42.35	25.1	30,210	0.08%
2023/10/06	6	43.95	0	0.00	43.70	6	30,670	0.02%
2023/10/05	3	44.52	7	44.36	44.30	-4	31,388	-0.01%
2023/10/04	15	43.80	227	43.47	43.85	-212	31,815	-0.67%	大賣/鉅額交易
2023/10/03	38	44.74	9	44.72	44.20	29	32,722	0.09%
2023/10/02	226.3	44.85	56.9	44.93	45.45	169.3	33,628	0.50%	大買/鉅額交易
2023/09/28	1.5	43.87	6	43.58	43.70	-4.5	34,336	-0.01%
2023/09/27	3.2	42.96	3	42.95	43.10	0.2	35,761	0.00%
2023/09/26	8	43.50	2	43.35	43.20	6	37,794	0.02%
2023/09/25	10	43.36	12.1	43.59	43.45	-2.1	38,974	-0.01%
2023/09/22	18.5	42.68	27	43.05	43.50	-8.5	39,302	-0.02%
2023/09/21	13.2	42.57	2.1	42.56	42.60	11.1	39,267	0.03%
2023/09/20	5	43.98	8	43.84	43.15	-3	39,189	-0.01%
2023/09/19	38.3	44.13	31	44.40	43.40	7.3	39,311	0.02%
2023/09/18	25.1	45.15	6	44.79	44.65	19.1	39,690	0.05%
2023/09/15	9.6	45.91	2	46.03	45.75	7.6	40,063	0.02%
2023/09/14	1.7	45.48	9.1	45.62	45.70	-7.4	40,128	-0.02%
2023/09/13	18.1	45.18	3	45.17	45.05	15.1	40,247	0.04%
2023/09/12	54.7	47.12	47	46.25	45.40	7.7	40,652	0.02%
2023/09/11	19.2	45.09	1	44.25	44.85	18.2	40,603	0.04%
2023/09/08	17.3	46.33	216.1	45.96	45.80	-198.8	40,753	-0.49%	大賣/鉅額交易
2023/09/07	16.5	47.12	17.1	47.31	47.00	-0.6	40,959	0.00%
2023/09/06	0	0.00	7	47.45	47.35	-7	41,183	-0.02%
2023/09/05	37.7	47.19	9	47.24	47.20	28.7	41,306	0.07%
2023/09/04	23.4	45.39	27	45.69	45.90	-3.7	41,445	-0.01%
2023/09/01	12	47.39	6	46.67	46.35	6	41,770	0.01%
2023/08/31	10.7	46.31	19	46.43	46.45	-8.3	42,779	-0.02%
2023/08/30	14	46.63	18	47.07	46.45	-4	44,062	-0.01%
2023/08/29	35.1	46.45	22	46.57	46.55	13	45,482	0.03%
2023/08/28	12	46.51	9	47.06	46.35	3	46,384	0.01%
2023/08/25	23.2	47.06	21	47.40	46.85	2.2	46,902	0.00%
2023/08/24	17	47.62	13	48.07	47.10	4	46,948	0.01%
2023/08/23	52.2	48.49	13.1	48.87	47.85	39.1	47,201	0.08%
2023/08/22	24.3	50.11	40	50.20	49.90	-15.7	46,884	-0.03%
2023/08/21	8	50.68	1	50.40	50.40	7	46,749	0.01%
2023/08/18	25.2	51.48	19.1	50.96	50.20	6.1	47,029	0.01%
2023/08/17	11.1	51.09	20	51.11	51.90	-9	47,268	-0.02%
2023/08/16	21.1	50.28	27	50.35	50.60	-5.9	47,831	-0.01%
2023/08/15	11.1	50.71	45.9	50.82	50.80	-34.8	48,675	-0.07%
2023/08/14	43.1	49.66	13	49.33	49.10	30.1	49,027	0.06%
2023/08/11	36.5	51.31	15	51.29	50.90	21.5	48,792	0.04%
2023/08/10	112.2	51.98	78.5	52.22	50.90	33.6	48,516	0.07%	大買/
2023/08/09	49.2	53.63	33	53.90	52.90	16.2	47,486	0.03%
2023/08/08	78.7	54.15	65	54.30	54.30	13.7	47,202	0.03%
2023/08/07	114.1	53.95	83	53.69	54.60	31.1	46,958	0.07%	大買/
2023/08/04	133.1	51.97	32	51.78	52.30	101.1	46,645	0.22%	大買/鉅額交易
2023/08/02	78.6	52.15	160.7	50.68	51.20	-82.1	46,533	-0.18%	大賣/
2023/08/01	80.1	55.54	48	55.87	54.20	32.1	45,650	0.07%
2023/07/31	201.3	58.33	231.8	58.17	55.50	-30.5	44,794	-0.07%	大買/大賣/
2023/07/28	92.9	54.51	173	54.65	54.90	-80.1	42,884	-0.19%	大賣/
2023/07/27	107.7	53.54	68.4	53.45	54.40	39.3	42,240	0.09%	大買/
2023/07/26	33.4	51.54	106.6	51.51	51.80	-73.3	41,399	-0.18%	大賣/
2023/07/25	35.2	52.65	30	52.82	51.80	5.2	41,221	0.01%
2023/07/24	28.2	51.91	10	52.38	51.70	18.2	41,224	0.04%
2023/07/21	51.1	53.21	19.1	53.04	53.30	32	41,214	0.08%
2023/07/20	60.1	55.30	53.6	54.98	54.40	6.5	41,816	0.02%
2023/07/19	138.6	54.33	131.5	54.38	55.00	7.1	41,858	0.02%	大買/大賣/
2023/07/18	319.6	55.66	211.2	54.08	52.70	108.4	42,707	0.25%	大買/大賣/鉅額交易
2023/07/17	69.2	54.82	132.4	55.39	56.10	-63.2	42,738	-0.15%	大賣/
2023/07/14	28.2	50.91	35	51.15	51.20	-6.8	41,616	-0.02%
2023/07/13	29.5	51.35	62.1	51.18	50.00	-32.5	41,722	-0.08%
2023/07/12	116	52.03	80	52.15	51.80	36	41,607	0.09%	大買/
2023/07/11	68	51.08	53.9	50.81	50.50	14.1	40,894	0.03%
2023/07/10	51.1	52.65	23.6	52.33	51.10	27.6	40,558	0.07%
2023/07/07	64.1	52.59	70.4	52.89	53.10	-6.3	39,683	-0.02%
2023/07/06	62.3	53.14	32	53.17	52.20	30.3	38,769	0.08%
2023/07/05	104	54.25	142.1	54.58	53.60	-38.1	37,858	-0.10%	大買/大賣/
2023/07/04	95.8	51.40	160	51.36	50.90	-64.2	36,367	-0.18%	大賣/
2023/07/03	37.4	48.83	93.5	48.99	48.90	-56.1	34,318	-0.16%
2023/06/30	9	44.95	23	45.91	46.45	-14	33,156	-0.04%
2023/06/29	10	44.26	12	44.75	44.10	-2	32,804	-0.01%
2023/06/28	13	44.45	7	44.86	44.30	6	32,764	0.02%
2023/06/27	18	44.97	7	44.29	44.50	11	32,815	0.03%
2023/06/26	57.6	46.38	12	46.13	45.55	45.6	32,644	0.14%
2023/06/21	35	47.65	57.3	48.07	48.80	-22.3	32,215	-0.07%
2023/06/20	13	47.19	12	47.40	46.90	1	31,953	0.00%
2023/06/19	23.3	47.09	9	47.00	46.65	14.3	31,896	0.04%
2023/06/16	19.4	48.36	23	48.31	47.70	-3.7	31,826	-0.01%
2023/06/15	24	48.11	24	48.27	48.45	0	31,480	0.00%
2023/06/14	19.1	47.17	3	46.82	47.00	16.1	31,053	0.05%
2023/06/13	14	47.65	7	47.48	47.55	7	30,911	0.02%
2023/06/12	38	47.86	28.1	47.95	47.60	9.9	30,884	0.03%
2023/06/09	12.5	47.91	16	47.87	47.90	-3.5	30,833	-0.01%
2023/06/08	46	47.82	21.1	48.19	47.20	24.9	30,866	0.08%
2023/06/07	77	48.53	49	48.13	48.10	28	30,694	0.09%
2023/06/06	131	48.59	73	49.12	49.20	58	30,757	0.19%	大買/
2023/06/05	165	51.01	105.1	51.22	51.20	60	30,189	0.20%	大買/大賣/
2023/06/02	43	48.27	153.1	47.02	49.85	-110.1	29,311	-0.38%	大賣/鉅額交易
2023/06/01	23.1	45.82	74	45.67	45.35	-50.9	28,629	-0.18%
2023/05/31	21	44.83	35	44.94	45.00	-14	27,799	-0.05%
2023/05/30	19.1	43.93	3	44.05	43.60	16.1	27,272	0.06%
2023/05/29	63	44.14	50	44.34	44.05	13	27,500	0.05%
2023/05/26	22.1	42.70	13	43.44	42.15	9.1	27,080	0.03%
2023/05/25	4	43.93	15.1	43.92	43.50	-11.1	27,046	-0.04%
2023/05/24	11.2	44.01	29	43.83	43.90	-17.9	27,509	-0.06%
2023/05/23	30.1	44.00	15	44.14	43.70	15.1	28,127	0.05%
2023/05/22	205.4	44.21	48.4	44.05	43.70	157	27,785	0.56%	大買/鉅額交易
2023/05/19	41	43.15	70.1	43.62	42.50	-29.1	26,995	-0.11%
2023/05/18	6	41.72	16.1	41.13	42.20	-10.1	26,067	-0.04%
2023/05/17	4	40.15	5	40.28	39.95	-1	25,602	0.00%
2023/05/16	8	39.26	8	39.28	39.25	0	25,599	0.00%
2023/05/15	1	39.15	1	39.10	38.95	0	25,739	0.00%
2023/05/12	6	39.39	11	39.35	39.55	-5	26,196	-0.02%
2023/05/11	4	39.00	10.1	39.55	38.80	-6.1	27,085	-0.02%
2023/05/10	13.2	40.51	4	39.95	40.10	9.2	27,456	0.03%
2023/05/09	14.1	41.01	10	41.53	40.85	4.1	28,203	0.01%
2023/05/08	13	42.46	9	42.28	42.55	4	28,589	0.01%
2023/05/05	12	41.83	3	41.77	41.70	9	28,955	0.03%
2023/05/04	20	42.10	19	41.96	42.25	1	29,544	0.00%
2023/05/03	11.2	42.53	8.2	42.86	42.10	3	30,042	0.01%
2023/05/02	20.2	43.12	23.3	43.28	43.20	-3.1	30,939	-0.01%
2023/04/28	41.5	43.54	110	43.57	42.30	-68.5	31,074	-0.22%	大賣/
2023/04/27	47.2	43.76	14.6	43.42	43.45	32.6	30,334	0.11%
2023/04/26	87.3	42.38	36	42.44	42.75	51.3	29,778	0.17%
2023/04/25	61.4	43.68	48.1	43.41	43.00	13.3	29,262	0.05%
2023/04/24	39.5	44.34	135	44.55	45.50	-95.5	28,135	-0.34%	大賣/
2023/04/21	163.4	44.27	144	44.39	43.60	19.4	27,259	0.07%	大買/大賣/
2023/04/20	175.1	44.64	126	44.60	44.10	49.1	25,445	0.19%	大買/大賣/
2023/04/19	33	42.02	40	42.56	43.60	-7	22,841	-0.03%
2023/04/18	15	40.49	35	40.69	39.65	-20	21,741	-0.09%
2023/04/17	18	40.19	68.3	39.81	40.45	-50.3	21,293	-0.24%
2023/04/14	15	38.39	11	38.51	38.20	4	20,859	0.02%
2023/04/13	28	38.89	15	39.10	38.70	13	20,818	0.06%
2023/04/12	44	39.30	56	39.54	39.55	-12	20,666	-0.06%
2023/04/11	10	39.41	3	39.43	39.10	7	20,577	0.03%
2023/04/10	6	39.08	4	39.00	38.90	2	20,426	0.01%
2023/04/07	3	38.75	3	38.62	38.80	0	20,339	0.00%
2023/04/06	10	38.45	13	38.51	38.25	-3	20,286	-0.01%
2023/03/31	5	38.58	7	38.69	38.55	-2	20,243	-0.01%
2023/03/30	19	38.44	1	38.65	38.25	18	20,171	0.09%
2023/03/29	4.1	38.29	7	38.66	38.20	-3	20,138	-0.01%
2023/03/28	9.1	38.55	6	39.08	38.25	3.1	20,130	0.02%
2023/03/27	7	39.71	21	39.73	39.00	-14	19,980	-0.07%
2023/03/24	22	38.94	7	38.89	39.15	15	19,905	0.08%
2023/03/23	50	39.34	23	39.64	38.95	27	19,818	0.14%
2023/03/22	65.1	40.43	323	40.26	40.05	-257.9	19,608	-1.32%	大賣/鉅額交易
2023/03/21	25	40.85	44	40.81	40.55	-19	19,464	-0.10%
2023/03/20	15.1	39.80	23	39.80	40.00	-7.9	19,267	-0.04%
2023/03/17	64	40.60	29	40.69	40.20	35	19,160	0.18%
2023/03/16	22	40.53	38	40.61	40.30	-16	18,916	-0.08%
2023/03/15	29	40.90	37	41.17	40.65	-8	18,713	-0.04%
2023/03/14	26	40.53	58	40.47	40.45	-32	18,427	-0.17%
2023/03/13	34	39.65	47	39.88	40.40	-13	18,211	-0.07%
2023/03/10	396	39.86	41	40.01	39.60	355	18,022	1.97%	大買/鉅額交易
2023/03/09	31	40.94	420	41.54	41.00	-389	17,743	-2.19%	大賣/鉅額交易
2023/03/08	34.1	42.03	105.1	42.36	42.60	-71	17,033	-0.42%	大賣/
2023/03/07	57.1	41.44	96.5	41.50	41.25	-39.4	16,222	-0.24%
2023/03/06	67	40.90	68	41.14	40.95	-1	15,670	-0.01%
2023/03/03	20	39.28	11	39.35	39.15	9	14,883	0.06%
2023/03/02	37	39.54	40	39.55	39.30	-3	14,712	-0.02%
2023/03/01	47	39.21	20	39.72	39.70	27	14,472	0.19%
2023/02/24	116.1	38.05	18	38.32	38.00	98.1	13,947	0.70%	大買/
2023/02/23	20	39.17	33	39.10	38.90	-13	13,626	-0.10%
2023/02/22	42.5	39.58	29	39.48	39.25	13.5	13,325	0.10%
2023/02/21	450.5	39.16	136	40.01	41.35	314.5	12,743	2.47%	大買/大賣/鉅額交易
2023/02/20	8	38.16	12	38.00	38.00	-4	11,775	-0.03%
2023/02/17	12	37.61	6	37.78	37.85	6	11,738	0.05%
2023/02/16	6	37.48	11	37.46	37.45	-5	11,607	-0.04%
2023/02/15	17	37.36	12	37.40	36.95	5	11,476	0.04%
2023/02/14	31	37.20	4.1	36.99	36.80	26.9	11,304	0.24%
2023/02/13	8	37.59	29	37.47	37.40	-21	11,196	-0.19%
2023/02/10	63	38.91	72	38.31	37.80	-9	11,041	-0.08%
2023/02/09	51	38.69	75.7	38.64	38.75	-24.7	10,531	-0.23%
2023/02/08	42.2	37.45	70	37.57	36.85	-27.8	9,585	-0.29%
2023/02/07	161.2	36.70	156.1	36.37	37.85	5	8,994	0.06%	大買/大賣/
2023/02/06	86.1	38.02	92.2	37.75	38.35	-6.1	8,026	-0.08%
2023/02/03	46.5	38.01	50.1	38.21	38.30	-3.6	7,409	-0.05%
2023/02/02	140.1	37.64	166.5	37.51	38.00	-26.5	6,824	-0.39%	大買/大賣/
2023/02/01	48.1	35.76	69	36.17	36.45	-20.9	5,941	-0.35%
2023/01/31	83.1	34.36	59.2	34.87	35.20	23.9	5,156	0.46%
2023/01/30	15	32.15	34	32.49	32.60	-19	4,049	-0.47%
2023/01/16	2	29.20	0	0.00	29.15	2	3,596	0.06%
2023/01/13	0	0.00	2	29.30	29.20	-2	3,613	-0.06%
2023/01/12	4	29.60	1	29.35	29.35	3	3,685	0.08%
2023/01/11	2	29.75	3	29.90	29.70	-1	3,685	-0.03%
2023/01/10	11	29.76	0	0.00	29.65	11	3,701	0.30%
2023/01/09	0.1	30.50	0.1	30.45	30.40	-0.1	3,687	0.00%
2023/01/05	1	30.50	2	30.55	30.40	-1	3,744	-0.03%
2023/01/04	1	30.80	1	30.85	30.65	0	3,743	0.00%
2023/01/03	0	0.00	1	30.65	30.60	-1	3,722	-0.03%
2022/12/29	4	29.38	1	29.20	29.45	3	3,859	0.08%
2022/12/28	3	30.05	0	0.00	29.80	3	3,871	0.08%
2022/12/26	0	30.60	0	0.00	30.30	0	3,913	0.00%
2022/12/23	0	0.00	2	30.35	30.40	-2	3,938	-0.05%
2022/12/22	5	30.33	4	30.55	30.15	1	4,023	0.02%
2022/12/21	4	30.08	2	30.30	30.00	2	4,099	0.05%
2022/12/20	3	30.42	2	30.10	29.75	1	4,113	0.02%
2022/12/19	0	0.00	2	30.45	30.40	-2	4,133	-0.05%
2022/12/16	4	30.25	0	0.00	30.10	4	4,159	0.10%
2022/12/15	6.2	30.94	12	31.13	31.00	-5.8	4,148	-0.14%
2022/12/14	2	30.73	4	30.89	30.85	-2	4,128	-0.05%
2022/12/13	6	30.37	5	30.58	30.35	1	4,218	0.02%
2022/12/12	1	30.15	2	30.35	30.25	-1	4,227	-0.02%
2022/12/09	7	30.27	5	30.23	30.05	2	4,290	0.05%
2022/12/08	0	0.00	2	29.95	29.90	-2	4,284	-0.05%
2022/12/07	1	30.20	2.1	30.30	29.90	-1.1	4,285	-0.03%
2022/12/06	3.1	30.61	11	30.85	30.20	-7.9	4,259	-0.18%
2022/12/05	7.3	31.00	3	31.20	31.10	4.3	4,283	0.10%
2022/12/02	1	31.00	8	30.99	30.90	-7	4,236	-0.17%
2022/12/01	13	30.48	23.2	30.42	30.35	-10.2	4,090	-0.25%
2022/11/30	2	30.15	0	0.00	30.00	2	4,014	0.05%
2022/11/29	0	0.00	1	30.05	30.15	-1	4,026	-0.02%
2022/11/28	1	29.80	0	0.00	29.80	1	4,023	0.02%
2022/11/25	31.2	30.14	10.1	30.23	29.85	21.1	4,051	0.52%
2022/11/24	2	29.78	3	29.83	29.95	-1	4,013	-0.02%
2022/11/23	1	29.25	3	29.32	29.35	-2	3,981	-0.05%
2022/11/18	2	29.85	3	29.80	29.60	-1	4,047	-0.02%
2022/11/17	18.1	30.30	15	30.43	30.05	3.1	4,006	0.08%
2022/11/16	11	30.10	1	30.05	29.90	10	3,918	0.26%
2022/11/15	7.1	30.19	10	30.27	30.40	-2.9	3,853	-0.07%
2022/11/09	8.1	29.73	6	29.93	29.45	2.1	3,743	0.05%
2022/11/08	6	29.40	4	29.65	29.50	2	3,698	0.05%
2022/11/07	7	29.66	2	29.65	29.55	5	3,673	0.14%
2022/11/04	0.1	29.65	28	29.65	29.85	-27.9	3,647	-0.77%
2022/11/03	2	28.50	1.1	29.14	29.00	1	3,582	0.03%
2022/11/02	0	0.00	2.1	28.85	28.75	-2.1	3,572	-0.06%
2022/11/01	1	28.20	2	28.15	28.40	-1	3,575	-0.03%
2022/10/31	4	27.68	1	27.60	27.60	3	3,581	0.08%
2022/10/28	10	27.53	0	0.00	27.40	10	3,635	0.28%
2022/10/27	8	27.75	0	0.00	27.85	8	3,700	0.22%
2022/10/26	2	27.93	1	28.00	27.60	1	3,758	0.03%
2022/10/25	1	27.40	1	27.70	27.65	0	3,875	0.00%
2022/10/24	1	27.80	1	27.50	27.40	0	4,217	0.00%
2022/10/20	1	27.70	2	27.45	27.30	-1	4,225	-0.02%
2022/10/18	1	28.30	0	0.00	28.25	1	4,225	0.02%
2022/10/17	0.2	27.47	0.1	27.60	27.80	0.1	4,251	0.00%
2022/10/14	0	0.00	0.1	28.10	28.15	-0.1	4,281	0.00%
2022/10/13	4	27.46	0	0.00	27.20	4	4,332	0.09%
2022/10/12	1	28.45	0	0.00	28.70	1	4,314	0.02%
2022/10/11	2	28.90	1	28.70	28.75	1	4,388	0.02%
2022/10/07	1	30.05	5	29.85	29.60	-4	4,430	-0.09%
2022/10/06	2.2	29.45	8.1	29.70	29.85	-5.9	4,486	-0.13%
2022/10/05	3	28.92	2	28.95	28.90	1	4,372	0.02%
2022/10/04	1	28.55	1	28.65	28.75	0	4,383	0.00%
2022/10/03	0	0.00	1	28.00	28.00	-1	4,462	-0.02%
2022/09/30	4	27.63	5	27.77	28.15	-1	4,609	-0.02%
2022/09/29	4	28.24	1	28.25	28.20	3	4,664	0.06%
2022/09/28	2	28.33	2	28.15	27.75	0	4,663	0.00%
2022/09/27	2.1	27.80	2	28.20	28.20	0.1	4,600	0.00%
2022/09/26	6.1	28.21	1	28.80	27.80	5.1	4,633	0.11%
2022/09/23	2	29.85	1	29.50	29.50	1	4,634	0.02%
2022/09/22	8	29.97	3	29.93	29.95	5	4,673	0.11%
2022/09/21	3.1	30.27	6.1	30.09	30.05	-3	4,752	-0.06%
2022/09/20	0	0.00	15.1	29.93	30.30	-15.1	4,883	-0.31%
2022/09/19	3.1	29.20	3	28.98	28.85	0.1	4,809	0.00%
2022/09/16	1	29.65	3.1	29.85	29.60	-2.1	4,830	-0.04%
2022/09/15	6	29.74	6	29.72	29.55	0	4,799	0.00%
2022/09/14	1	29.00	0	0.00	29.45	1	4,721	0.02%
2022/09/13	3	29.33	1	29.35	29.20	2	4,755	0.04%
2022/09/12	4	29.29	1	29.25	29.30	3	4,786	0.06%
2022/09/07	3	28.05	5	28.15	28.10	-2	4,776	-0.04%
2022/09/06	1	29.20	8	28.63	28.50	-7	4,865	-0.14%
2022/09/05	8	28.91	1	28.75	28.85	7	4,866	0.14%
2022/09/02	2	29.68	7	29.60	29.45	-5	4,858	-0.10%
2022/09/01	2	29.83	1	29.55	29.55	1	4,867	0.02%
2022/08/31	11	30.33	2	30.10	30.30	9	4,882	0.18%
2022/08/30	2	29.65	0	0.00	29.55	2	4,830	0.04%
2022/08/29	3.3	29.59	0	0.00	29.50	3.3	4,860	0.07%
2022/08/26	6	30.73	4	30.91	30.60	2	4,817	0.04%
2022/08/25	1	30.55	1	30.60	30.70	0	4,802	0.00%
2022/08/24	1	30.55	1	30.40	30.35	0	4,814	0.00%
2022/08/22	7	30.79	9	31.05	30.55	-2	4,838	-0.04%
2022/08/19	1	30.50	7	30.51	30.55	-6	4,798	-0.12%
2022/08/18	1	30.20	5	30.58	30.50	-4	4,790	-0.08%
2022/08/17	13	30.38	2	30.23	30.25	11	4,779	0.23%
2022/08/16	1	31.30	1	31.30	31.20	0	4,682	0.00%
2022/08/15	1	31.25	0	0.00	31.25	1	4,692	0.02%
2022/08/12	8	30.35	0	0.00	30.50	8	4,800	0.17%
2022/08/11	4	30.31	16	30.45	30.30	-12	4,891	-0.25%
2022/08/10	1	30.15	1.1	30.32	30.30	-0.1	4,986	0.00%
2022/08/09	0	0.00	1	30.10	30.10	-1	4,986	-0.02%
2022/08/08	2	29.15	0	0.00	29.70	2	4,982	0.04%
2022/08/04	8.1	30.05	8	30.53	29.90	0.1	4,959	0.00%
2022/08/03	17	30.88	4	31.10	30.50	13	4,927	0.26%
2022/08/02	9	31.27	6	31.46	31.35	3	4,893	0.06%
2022/08/01	6	32.03	13	32.28	31.95	-7	4,889	-0.14%
2022/07/29	41	31.07	41	31.45	31.90	0	4,757	0.00%
2022/07/26	12	30.38	3	30.23	30.10	9	4,433	0.20%
2022/07/25	23	30.99	5	31.11	31.00	18	4,395	0.41%
2022/07/22	7	31.94	10	31.35	31.35	-3	4,372	-0.07%
2022/07/21	10	31.70	2.2	31.56	31.75	7.9	4,397	0.18%
2022/07/20	13	31.59	4	31.45	31.20	9	4,370	0.21%
2022/07/19	6	31.33	1	31.30	31.50	5	4,411	0.11%
2022/07/18	3	31.15	0	31.05	31.05	3	4,407	0.07%
2022/07/15	3	31.10	14.1	30.73	31.10	-11.1	4,350	-0.26%
2022/07/14	1	30.85	0.2	30.71	30.90	0.9	4,320	0.02%
2022/07/13	4	29.85	13	30.25	30.00	-9	4,256	-0.21%
2022/07/12	19.1	29.49	12	29.79	29.25	7.1	4,282	0.17%
2022/07/11	6	30.61	5.1	30.63	30.20	1	4,322	0.02%
2022/07/08	11	29.26	5.1	30.03	30.30	5.9	4,278	0.14%
2022/07/07	3.2	28.69	5	28.60	28.90	-1.9	4,186	-0.04%
2022/07/06	3	28.40	0	0.00	28.60	3	4,222	0.07%
2022/07/05	0.2	27.93	0	0.00	28.10	0.2	4,306	0.01%
2022/07/04	10	27.82	8	28.26	27.55	2	4,364	0.05%
2022/07/01	6	28.92	110	28.98	28.35	-104	4,636	-2.24%	大賣/鉅額交易
2022/06/30	6	29.20	20	28.90	28.80	-14	4,741	-0.30%
2022/06/29	3	30.32	0	0.00	30.20	3	4,745	0.06%
2022/06/28	14	30.34	17.3	30.37	30.80	-3.3	4,778	-0.07%
2022/06/27	0	0.00	1	29.90	29.80	-1	4,773	-0.02%
2022/06/23	0	0.00	20	28.63	28.90	-20	4,897	-0.41%
2022/06/22	0	0.00	2.1	28.50	28.45	-2.1	5,049	-0.04%
2022/06/21	0	28.60	4	28.26	28.75	-4	5,190	-0.08%
2022/06/20	4	28.05	0	0.00	27.20	4	5,300	0.08%
2022/06/16	0	0.00	1	28.80	28.60	-1	5,606	-0.02%
2022/06/15	9	29.29	5	29.60	29.35	4	5,699	0.07%
2022/06/14	2	28.05	0	0.00	28.90	2	5,669	0.04%
2022/06/10	2	29.20	40	29.20	29.30	-38	5,851	-0.65%
2022/06/09	1	29.70	10	29.75	29.65	-9	6,019	-0.15%
2022/06/08	0	0.00	0.3	29.90	29.70	-0.3	6,068	0.00%
2022/06/07	7	29.80	8	29.80	29.55	-1	6,206	-0.02%
2022/06/06	0	0.00	5	29.45	29.30	-5	6,325	-0.08%
2022/06/02	8	29.33	6	29.30	29.30	2	6,407	0.03%
2022/06/01	0.1	29.55	0	0.00	29.45	0.1	6,505	0.00%
2022/05/31	0	0.00	10	29.25	29.15	-10	6,659	-0.15%
2022/05/30	20	29.28	31	29.33	29.40	-11	6,732	-0.16%
2022/05/27	0	0.00	11	28.81	28.90	-11	6,752	-0.16%
2022/05/26	0.1	28.80	0	0.00	28.55	0.1	6,779	0.00%
2022/05/25	0	0.00	10	28.80	28.95	-10	6,813	-0.15%
2022/05/24	1	28.95	0	0.00	28.25	1	6,884	0.01%
2022/05/23	1	29.40	2	29.23	28.80	-1	6,884	-0.01%
2022/05/20	8	30.02	19.1	30.15	29.40	-11.1	6,919	-0.16%
2022/05/19	0.1	29.00	0	0.00	29.60	0.1	6,804	0.00%
2022/05/18	0	0.00	4.1	29.18	29.45	-4.1	6,814	-0.06%
2022/05/16	10	27.75	0	0.00	27.35	10	6,873	0.15%
2022/05/11	1	27.50	1	27.40	27.25	0	7,008	0.00%
2022/05/10	2.2	27.16	4.1	27.51	27.45	-1.9	7,051	-0.03%
2022/05/09	4.1	27.70	6	27.19	27.15	-2	7,221	-0.03%
2022/05/06	6.1	28.73	0	0.00	28.70	6.1	7,247	0.08%
2022/05/05	4.2	29.68	0.1	29.90	29.75	4.1	7,312	0.06%
2022/05/04	0.1	29.00	0	0.00	29.10	0.1	7,306	0.00%
2022/05/03	4.2	28.86	3	28.95	28.75	1.2	7,377	0.02%
2022/04/29	2	29.40	0	0.00	28.95	2	7,451	0.03%
2022/04/28	1	28.76	0	0.00	28.85	1	7,530	0.01%
2022/04/27	8	28.48	4	28.55	28.75	4	7,545	0.05%
2022/04/26	0.1	29.70	7	29.45	29.20	-6.9	7,622	-0.09%
2022/04/25	9.1	29.60	1	29.75	29.20	8.1	7,678	0.11%
2022/04/22	3.1	31.17	11	31.31	31.05	-8	7,645	-0.10%
2022/04/21	2	31.68	0	0.00	31.60	2	7,709	0.03%
2022/04/20	9	32.26	3	32.18	32.30	6	7,785	0.08%
2022/04/19	1	31.80	2	32.00	32.05	-1	7,852	-0.01%
2022/04/18	7.1	31.98	6	31.78	31.30	1.1	8,049	0.01%
2022/04/15	3	31.80	2	32.08	31.90	1	8,136	0.01%
2022/04/14	5	32.79	7	32.59	32.30	-2	8,330	-0.02%
2022/04/13	4	32.59	4	32.73	32.85	0	8,546	0.00%
2022/04/12	5	32.57	5	32.61	32.50	0	9,449	0.00%
2022/04/11	14.2	33.24	37	33.54	32.70	-22.8	9,696	-0.24%
2022/04/08	16	34.36	6	34.31	34.15	10	9,656	0.10%
2022/04/07	13.5	35.35	19	35.31	34.05	-5.5	9,718	-0.06%
2022/04/06	7	35.43	7	35.39	35.70	0	9,652	0.00%
2022/04/01	3	35.82	0	0.00	35.90	3	9,998	0.03%
2022/03/31	9	35.58	6	36.03	35.50	3	11,313	0.03%
2022/03/30	7	35.74	10.1	35.83	35.95	-3.1	12,911	-0.02%
2022/03/29	15.1	35.39	10.1	35.84	34.90	5	13,307	0.04%
2022/03/28	7	35.10	0	0.00	35.55	7	13,210	0.05%
2022/03/25	17	35.93	16.1	36.03	35.60	0.9	13,187	0.01%
2022/03/24	25	35.66	18.1	35.81	35.50	7	13,079	0.05%
2022/03/23	5	35.50	22.1	35.33	35.35	-17.1	13,109	-0.13%
2022/03/22	1	35.60	2.1	35.40	35.70	-1.1	13,328	-0.01%
2022/03/21	9	35.23	6	35.34	35.10	3	13,991	0.02%
2022/03/18	4	34.65	1	34.45	34.35	3	14,029	0.02%
2022/03/16	0	0.00	5	33.05	32.95	-5	14,679	-0.03%
2022/03/15	0	0.00	1	33.05	32.85	-1	14,651	-0.01%
2022/03/14	4.1	33.63	2	33.25	33.45	2.1	14,637	0.01%
2022/03/11	1	34.60	4	34.86	34.75	-3	14,521	-0.02%
2022/03/10	3.1	34.53	4	34.54	34.35	-1	14,539	-0.01%
2022/03/09	1	33.75	0.1	33.55	34.00	0.9	14,477	0.01%
2022/03/08	3.1	32.53	3	32.58	32.15	0.1	14,571	0.00%
2022/03/07	3.6	33.17	1	33.10	33.00	2.6	14,967	0.02%
2022/03/04	29	34.54	5	34.97	34.40	24	15,099	0.16%
2022/03/03	2	34.25	3	34.18	34.25	-1	15,121	-0.01%
2022/03/02	1	33.50	0	0.00	33.60	1	15,242	0.01%
2022/02/25	2	33.55	1	33.45	33.25	1	15,621	0.01%
2022/02/24	3	33.82	17	33.49	33.30	-14	15,743	-0.09%
2022/02/23	0	0.00	3	34.60	34.60	-3	15,845	-0.02%
2022/02/22	2	34.25	0.2	34.35	34.20	1.8	16,268	0.01%
2022/02/21	1	35.15	1	35.25	35.20	0	16,631	0.00%
2022/02/18	1.2	35.56	1	35.60	35.55	0.2	17,442	0.00%
2022/02/17	2	35.30	3	35.32	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	57	34.81	34.85	-57	18,411	-0.31%
2022/02/15	0	0.00	27	34.56	33.90	-27	18,703	-0.14%
2022/02/14	6	33.68	11	33.57	33.60	-5	19,805	-0.03%
2022/02/11	25	34.55	0	0.00	34.50	25	21,027	0.12%
2022/02/10	2	35.03	27	35.07	34.80	-25	21,483	-0.12%
2022/02/09	2	35.00	353	35.01	35.10	-351	21,905	-1.60%	大賣/鉅額交易
2022/02/08	1	33.80	5	34.36	34.75	-4	22,079	-0.02%
2022/02/07	5.5	33.35	8	33.21	33.95	-2.5	22,587	-0.01%
2022/01/26	3	32.20	6	31.86	31.95	-3	22,967	-0.01%
2022/01/25	7	32.56	26	32.90	32.10	-19	23,820	-0.08%
2022/01/24	10	32.75	83	32.80	32.80	-73	24,747	-0.29%
2022/01/21	1	34.10	2	33.55	33.40	-1	26,168	0.00%
2022/01/20	1	34.20	1	34.10	34.10	0	27,583	0.00%
2022/01/19	23	34.55	867	34.19	34.10	-844	28,672	-2.94%	大賣/鉅額交易
2022/01/18	9	34.26	0	0.00	34.10	9	29,621	0.03%
2022/01/17	2	34.05	2	34.63	34.60	0	29,597	0.00%
2022/01/14	1	33.10	0	0.00	33.55	1	29,550	0.00%
2022/01/13	2.1	34.05	106	34.00	34.00	-103.9	29,675	-0.35%	大賣/鉅額交易
2022/01/12	2	34.73	4	34.29	34.30	-2	29,584	-0.01%
2022/01/11	46.1	34.83	5	35.08	34.50	41.1	29,498	0.14%
2022/01/10	7.1	35.73	4	35.71	35.75	3.1	29,286	0.01%
2022/01/07	51.1	36.43	7	36.49	36.25	44.1	29,165	0.15%
2022/01/06	6	37.27	1	37.50	37.35	5	28,931	0.02%
2022/01/05	50	38.31	79.2	38.38	37.15	-29.2	28,728	-0.10%
2022/01/04	14	36.50	20	36.83	37.10	-6	27,826	-0.02%
2022/01/03	8.1	36.08	5	36.09	35.95	3.1	27,520	0.01%
2021/12/30	3.1	36.70	12	36.78	36.60	-9	27,480	-0.03%
2021/12/29	22.1	36.77	29	36.77	36.65	-7	27,441	-0.03%
2021/12/28	44.1	37.25	32	37.38	36.90	12.1	27,314	0.04%
2021/12/27	134.1	38.19	93	37.90	37.60	41.1	27,062	0.15%	大買/
2021/12/24	56	37.96	182	38.00	39.95	-126	26,024	-0.48%	大賣/鉅額交易
2021/12/23	61	36.19	67.1	36.52	36.35	-6.1	24,424	-0.03%
2021/12/22	10	35.54	6	35.13	35.20	4	24,030	0.02%
2021/12/21	4	34.93	1	34.95	35.15	3	24,146	0.01%
2021/12/20	0	34.85	8.2	35.13	35.30	-8.2	24,258	-0.03%
2021/12/17	29.1	35.38	1	35.10	35.20	28.1	24,494	0.11%
2021/12/16	15	35.85	20.6	35.82	36.00	-5.6	25,278	-0.02%
2021/12/15	469	36.18	59	35.86	35.00	410	25,333	1.62%	大買/鉅額交易
2021/12/14	15	35.43	29	35.70	35.60	-14	24,657	-0.06%
2021/12/13	1,030.1	35.70	14	35.70	35.50	1,016.1	24,521	4.14%	大買/鉅額交易
2021/12/10	8	35.61	22	35.29	36.00	-14	24,219	-0.06%
2021/12/09	3	34.30	6.4	34.21	34.00	-3.4	23,755	-0.01%
2021/12/08	0	0.00	10	34.01	33.80	-10	23,674	-0.04%
2021/12/07	3	33.60	0.1	33.90	33.55	3	23,573	0.01%
2021/12/06	3	33.70	37	33.71	33.80	-34	23,497	-0.14%
2021/12/03	4	33.16	17	33.22	33.15	-13	23,397	-0.06%
2021/12/02	28.1	32.60	8	32.82	32.35	20.1	23,306	0.09%
2021/12/01	16.1	32.94	29	32.71	33.25	-13	23,147	-0.06%
2021/11/30	9	35.44	42	35.67	35.00	-33	22,756	-0.15%
2021/11/29	128.1	34.33	10	34.38	34.50	118.1	22,557	0.52%	大買/鉅額交易
2021/11/26	24.1	34.58	8	34.61	34.40	16.1	22,383	0.07%
2021/11/25	12.5	34.57	10	34.62	34.40	2.5	22,180	0.01%
2021/11/24	15.1	34.93	17	34.78	34.75	-1.9	22,068	-0.01%
2021/11/23	45	35.52	9	35.43	35.20	36	21,840	0.16%
2021/11/22	6.1	35.93	5	35.72	35.40	1.1	21,725	0.01%
2021/11/19	51	36.09	50	35.85	35.90	1	21,562	0.00%
2021/11/18	64.2	36.43	16	36.10	36.00	48.2	21,120	0.23%
2021/11/17	63.1	38.33	72	38.47	37.30	-8.9	20,685	-0.04%
2021/11/16	43.1	36.85	52	37.01	37.25	-8.9	19,849	-0.04%
2021/11/15	59	37.56	64	37.57	37.25	-5	19,423	-0.03%
2021/11/12	29.5	35.75	6	35.68	35.85	23.5	18,705	0.13%
2021/11/11	115	37.45	83	37.41	36.25	32	18,338	0.17%	大買/
2021/11/10	220	37.08	215	37.34	37.10	5	17,216	0.03%	大買/大賣/
2021/11/09	26	34.92	31	34.95	34.90	-5	15,946	-0.03%
2021/11/08	28	34.23	23.1	34.23	34.70	5	15,597	0.03%
2021/11/05	33.1	33.70	73	33.74	34.25	-40	15,295	-0.26%
2021/11/04	67	34.54	31	34.75	34.40	36	14,950	0.24%
2021/11/03	44	33.36	22.2	33.52	33.30	21.8	14,421	0.15%
2021/11/02	63	34.51	37	34.62	33.10	26	14,291	0.18%
2021/11/01	56	35.79	37	35.98	36.30	19	13,606	0.14%
2021/10/29	28	33.73	55	33.63	34.60	-27	12,750	-0.21%
2021/10/28	73	32.40	85	32.18	32.20	-12	11,254	-0.11%
2021/10/27	16.4	30.09	36.6	31.22	31.95	-20.2	9,770	-0.21%
2021/10/26	16.1	29.87	26.1	29.97	29.05	-10	8,702	-0.11%
2021/10/25	1	28.15	17.2	28.40	28.45	-16.2	7,660	-0.21%
2021/10/22	16	27.75	0	0.00	27.95	16	7,743	0.21%
2021/10/21	3	28.55	4.2	28.12	28.00	-1.2	8,139	-0.01%
2021/10/20	0	0.00	0.1	27.50	27.55	-0.1	7,934	0.00%
2021/10/19	0	0.00	5.1	27.17	27.35	-5.1	7,935	-0.06%
2021/10/18	5	26.90	0	0.00	26.95	5	7,912	0.06%
2021/10/14	1	26.70	6	26.54	26.45	-5	7,930	-0.06%
2021/10/13	2.1	27.06	16	26.70	26.60	-13.9	7,905	-0.18%
2021/10/12	1.1	27.27	6	27.43	27.25	-5	7,841	-0.06%
2021/10/08	15	28.47	11	28.07	28.05	4	7,779	0.05%
2021/10/07	8	28.36	6	28.15	28.55	2	7,768	0.03%
2021/10/06	4.9	27.86	0	0.00	27.50	4.9	7,741	0.06%
2021/10/05	17	28.17	16	28.48	28.30	1	7,721	0.01%
2021/10/04	26	28.72	15	29.00	28.80	11	7,622	0.14%
2021/10/01	16	28.80	13.1	28.48	28.50	2.9	7,383	0.04%
2021/09/30	49	28.56	0	0.00	28.45	49	7,122	0.69%
2021/09/29	6	28.36	6	28.08	28.25	0	7,123	0.00%
2021/09/28	25	28.35	26	28.49	28.75	-1	7,226	-0.01%
2021/09/27	9	28.29	12	28.33	28.10	-3	7,833	-0.04%
2021/09/24	15	29.30	10	29.33	28.90	5	8,042	0.06%
2021/09/23	141.2	29.19	183	29.26	29.35	-41.8	7,733	-0.54%	大買/大賣/
2021/09/22	70	29.07	43.1	28.65	29.40	26.9	6,798	0.40%
2021/09/17	8.1	27.82	12	28.03	27.90	-3.9	6,444	-0.06%
2021/09/16	30	27.46	6.5	27.73	27.25	23.6	6,417	0.37%
2021/09/15	1	27.35	1	27.65	27.35	0	6,317	0.00%
2021/09/14	20	26.85	0	0.00	26.95	20	6,255	0.32%
2021/09/13	15	26.70	1	26.85	26.80	14	6,254	0.22%
2021/09/08	0	0.00	1	26.30	26.30	-1	6,296	-0.02%
2021/09/07	1	26.85	0	0.00	26.95	1	6,297	0.02%
2021/09/06	30	27.50	0	0.00	26.80	30	6,296	0.48%
2021/09/03	0.1	27.20	14.1	27.20	27.25	-14.1	6,211	-0.23%
2021/09/02	15	26.74	5	26.80	26.55	10	6,134	0.16%
2021/09/01	0	0.00	14	27.25	27.25	-14	6,095	-0.23%
2021/08/31	6	26.66	0	0.00	26.85	6	6,072	0.10%
2021/08/30	14	26.90	14	27.15	26.80	0	6,089	0.00%
2021/08/27	14	26.80	19	26.94	26.60	-5	6,056	-0.08%
2021/08/26	1	26.80	0	0.00	26.55	1	6,004	0.02%
2021/08/25	0	0.00	1	26.70	26.70	-1	5,983	-0.02%
2021/08/23	14	26.05	14	25.95	26.10	0	6,001	0.00%
2021/08/20	20	25.58	0	0.00	25.50	20	6,031	0.33%
2021/08/19	32	25.56	1	25.60	25.30	31	6,012	0.52%
2021/08/18	7	25.45	10	25.42	26.40	-3	6,042	-0.05%
2021/08/17	6	26.27	1	26.35	26.00	5	6,029	0.08%
2021/08/16	0	0.00	1	26.15	26.45	-1	6,022	-0.02%
2021/08/13	1	27.30	10	27.05	27.00	-9	5,997	-0.15%
2021/08/12	52	27.63	30	27.53	27.30	22	5,980	0.37%
2021/08/11	1	28.00	4.2	27.83	27.90	-3.2	5,844	-0.05%
2021/08/10	1	27.25	2	27.40	27.25	-1	5,705	-0.02%
2021/08/09	2.1	27.92	1	28.25	27.80	1.1	5,752	0.02%
2021/08/06	13	28.30	23	28.43	28.45	-10	5,749	-0.17%
2021/08/05	14	27.74	2	27.50	27.50	12	5,460	0.22%
2021/08/04	0	0.00	4	27.90	28.05	-4	5,397	-0.07%
2021/07/30	2	27.05	1	27.00	26.95	1	5,531	0.02%
2021/07/29	0	0.00	3	27.10	27.05	-3	5,629	-0.05%
2021/07/28	3	26.97	2	26.83	27.50	1	5,589	0.02%
2021/07/27	7	28.11	28	28.26	28.30	-21	5,543	-0.38%
2021/07/22	1	26.05	0	0.00	26.10	1	5,367	0.02%
2021/07/21	2.2	25.97	0	0.00	25.90	2.2	5,396	0.04%
2021/07/20	2.6	26.44	1	26.56	26.45	1.6	5,393	0.03%
2021/07/19	2	26.95	0	0.00	26.95	2	5,420	0.04%
2021/07/16	2	27.20	0	0.00	26.85	2	5,517	0.04%
2021/07/15	2	26.60	0	0.00	26.75	2	5,614	0.04%
2021/07/14	10.2	26.57	0	0.00	26.50	10.2	5,657	0.18%
2021/07/13	2	27.40	3	27.55	27.15	-1	5,649	-0.02%
2021/07/12	7	27.24	4	27.26	27.55	3	5,613	0.05%
2021/07/09	6	26.85	4	26.85	26.85	2	5,555	0.04%
2021/07/08	9	27.35	25	27.25	27.25	-16	5,633	-0.28%
2021/07/07	11.1	27.52	9	27.73	27.35	2.1	5,739	0.04%
2021/07/06	30.1	27.94	40	28.11	27.90	-9.9	5,753	-0.17%
2021/07/05	38	29.04	18.8	29.07	28.85	19.2	5,841	0.33%
2021/07/02	47.1	29.11	33.1	28.36	28.90	13.9	5,701	0.24%
2021/07/01	16	27.24	12.2	27.31	27.50	3.8	5,185	0.07%
2021/06/30	0.1	26.30	15	25.96	26.00	-14.9	5,396	-0.28%
2021/06/29	1.2	26.13	0	0.00	25.85	1.2	5,802	0.02%
2021/06/28	2.2	26.22	2	26.60	26.25	0.2	5,815	0.00%
2021/06/25	13.1	27.44	4	27.73	27.70	9.1	5,871	0.15%
2021/06/24	2	27.18	1	27.25	27.15	1	5,800	0.02%
2021/06/22	0	0.00	7	26.99	26.80	-7	5,881	-0.12%
2021/06/21	1	26.50	0	0.00	26.55	1	5,896	0.02%
2021/06/18	3	27.05	0	0.00	27.00	3	5,929	0.05%
2021/06/16	2	27.20	1.1	27.35	27.15	0.9	6,019	0.01%
2021/06/15	4	27.01	0	0.00	27.15	4	6,030	0.07%
2021/06/11	8	26.89	1	27.05	26.85	7	6,058	0.12%
2021/06/09	1	26.60	1	26.75	26.60	0	6,117	0.00%
2021/06/07	3.2	26.17	1	26.70	26.50	2.2	6,237	0.04%
2021/06/04	2	26.53	0.1	27.10	26.30	2	6,241	0.03%
2021/06/03	2	26.88	1	26.85	26.85	1	6,280	0.02%
2021/06/02	1	26.85	1.6	26.95	26.80	-0.6	6,332	-0.01%
2021/06/01	0	0.00	1	26.70	26.65	-1	6,455	-0.02%
2021/05/31	0	0.00	4	26.60	26.40	-4	6,475	-0.06%
2021/05/28	0	0.00	9	26.28	26.35	-9	6,488	-0.14%
2021/05/27	2	26.10	10	25.60	26.10	-8	6,493	-0.12%
2021/05/26	4	25.80	2	26.05	25.70	2	6,527	0.03%
2021/05/25	16	25.92	0	0.00	25.75	16	6,504	0.25%
2021/05/24	2	25.75	0	0.00	25.75	2	6,556	0.03%
2021/05/21	0.3	25.50	2	25.55	25.50	-1.7	6,611	-0.03%
2021/05/20	6.3	25.04	0	0.00	25.15	6.3	6,854	0.09%
2021/05/19	2	25.00	1	25.20	25.05	1	6,914	0.01%
2021/05/17	6.2	23.21	10	22.80	23.00	-3.8	6,981	-0.05%
2021/05/12	4.5	25.20	4	25.85	25.45	0.5	6,988	0.01%
2021/05/11	18.1	26.97	0	0.00	26.55	18.1	6,855	0.26%
2021/05/10	2	28.78	0	0.00	28.25	2	6,814	0.03%
2021/05/07	12	28.94	13	29.00	28.95	-1	6,742	-0.01%
2021/05/06	1.2	28.73	5	28.66	29.05	-3.8	6,726	-0.06%
2021/05/05	2	27.20	0	0.00	27.20	2	6,620	0.03%
2021/05/04	3	27.20	0	0.00	27.20	3	6,710	0.04%
2021/05/03	1	28.90	0	0.00	28.50	1	6,635	0.02%
2021/04/28	1	29.80	12	29.62	29.90	-11	6,596	-0.17%
2021/04/27	0	0.00	1	29.05	29.10	-1	6,536	-0.02%
2021/04/26	5	29.06	9	29.10	29.05	-4	6,546	-0.06%
2021/04/23	2	29.03	3	28.90	29.05	-1	6,574	-0.02%
2021/04/22	5	29.33	13	29.69	29.05	-8	6,618	-0.12%
2021/04/21	21	30.24	10	30.15	29.95	11	6,558	0.17%
2021/04/20	2	29.40	15	29.43	29.65	-13	6,499	-0.20%
2021/04/19	7	29.46	4	29.49	29.45	3	6,594	0.05%
2021/04/16	2	29.25	30	29.21	29.25	-28	6,646	-0.42%
2021/04/15	16	29.13	0	0.00	29.05	16	6,984	0.23%
2021/04/14	7	28.96	4	28.68	28.95	3	7,744	0.04%
2021/04/13	5	29.91	26	30.10	29.25	-21	7,860	-0.27%
2021/04/12	22	30.14	10	30.10	30.15	12	7,837	0.15%
2021/04/09	10	30.34	4	30.26	30.10	6	7,846	0.08%
2021/04/08	6	30.98	12	31.09	30.95	-6	7,669	-0.08%
2021/04/07	13	31.48	20.1	31.15	31.30	-7.1	7,565	-0.09%
2021/04/06	32	31.04	26.2	30.79	31.35	5.8	7,343	0.08%
2021/04/01	30.1	29.85	13	29.50	29.90	17.1	6,835	0.25%
2021/03/31	12	29.08	3	29.35	28.95	9	6,472	0.14%
2021/03/30	8	29.12	10	29.13	29.15	-2	6,609	-0.03%
2021/03/29	1	28.70	9	28.65	28.65	-8	6,537	-0.12%
2021/03/26	1.1	28.66	0	0.00	28.75	1.1	6,590	0.02%
2021/03/25	2	28.60	12	28.87	28.70	-10	6,643	-0.15%
2021/03/24	1	28.50	0	0.00	28.60	1	6,640	0.02%
2021/03/23	8	28.91	3	29.10	28.75	5	6,679	0.07%
2021/03/22	5	28.90	1	29.20	29.20	4	6,663	0.06%
2021/03/19	3	28.75	10	28.75	28.90	-7	6,684	-0.10%
2021/03/18	3.1	28.70	0	0.00	28.70	3.1	6,677	0.05%
2021/03/17	2.1	28.65	0.1	28.65	28.65	2	6,757	0.03%
2021/03/16	0.1	28.60	0	0.00	28.40	0.1	6,885	0.00%
2021/03/15	1	28.30	0	0.00	28.35	1	6,999	0.01%
2021/03/12	0	0.00	2	28.55	28.55	-2	7,075	-0.03%
2021/03/11	0	0.00	4	28.45	28.70	-4	7,383	-0.05%
2021/03/10	1	28.60	0	0.00	28.55	1	7,414	0.01%
2021/03/09	2.1	28.50	0	0.00	28.60	2.1	7,626	0.03%
2021/03/08	2	28.93	11	29.10	28.95	-9	7,746	-0.12%
2021/03/05	2.2	28.73	8	28.89	29.30	-5.8	7,831	-0.07%
2021/03/04	2	28.58	1	28.65	28.75	1	7,950	0.01%
2021/03/03	5	28.67	5	28.70	28.75	0	8,118	0.00%
2021/03/02	5	29.00	0	0.00	28.90	5	8,466	0.06%
2021/02/26	10	29.05	10	29.15	29.30	0	9,090	0.00%
2021/02/25	0	0.00	1	29.45	29.40	-1	9,524	-0.01%
2021/02/24	10	29.88	0	0.00	29.30	10	9,629	0.10%
2021/02/23	2.1	29.70	8	29.84	29.70	-5.9	9,582	-0.06%
2021/02/22	50	30.17	5.1	30.28	30.10	44.9	9,545	0.47%
2021/02/19	1	29.05	6	29.20	29.75	-5	9,340	-0.05%
2021/02/18	0.3	29.00	0	0.00	29.15	0.3	9,323	0.00%
2021/02/17	0	0.00	3	28.72	28.95	-3	9,339	-0.03%
2021/02/05	2	28.78	3	28.93	28.85	-1	9,308	-0.01%
2021/02/04	10	28.97	2	29.25	29.10	8	9,358	0.09%
2021/02/02	3	28.05	5	28.04	28.20	-2	9,438	-0.02%
2021/02/01	2.1	27.72	10	27.50	27.90	-8	9,682	-0.08%
2021/01/29	19	28.24	0	0.00	28.20	19	9,673	0.20%
2021/01/28	1	28.70	0	0.00	28.80	1	9,829	0.01%
2021/01/27	2	28.90	5	29.15	29.15	-3	9,855	-0.03%
2021/01/26	2	29.20	13	28.87	28.85	-11	9,887	-0.11%
2021/01/25	7	28.29	0	0.00	28.40	7	9,849	0.07%
2021/01/22	1	28.20	0	0.00	28.60	1	9,901	0.01%
2021/01/21	2	28.18	5	27.95	27.95	-3	9,941	-0.03%
2021/01/20	12	28.63	2	28.35	28.20	10	10,007	0.10%
2021/01/19	5	29.20	0	0.00	29.20	5	9,997	0.05%
2021/01/18	3	28.87	2	28.55	29.15	1	10,064	0.01%
2021/01/15	12	28.83	3	28.87	28.80	9	10,122	0.09%
2021/01/14	0	0.00	4	29.55	29.55	-4	10,154	-0.04%
2021/01/13	2	29.05	0	0.00	29.05	2	10,198	0.02%
2021/01/12	3	29.05	6	29.11	29.00	-3	10,221	-0.03%
2021/01/11	11	29.68	15	29.58	29.65	-4	10,156	-0.04%
2021/01/08	13.1	30.20	20	29.75	30.20	-6.9	10,271	-0.07%
2021/01/07	23	30.87	77.3	30.94	31.25	-54.3	10,264	-0.53%
2021/01/06	5	29.78	57.1	29.62	29.45	-52.1	10,401	-0.50%
2021/01/05	7	29.62	30	29.60	29.50	-23	10,848	-0.21%
2021/01/04	1	29.30	13	29.55	29.30	-12	10,806	-0.11%
2020/12/31	10	29.13	0	0.00	28.95	10	10,719	0.09%
2020/12/30	6	29.29	4	29.06	29.00	2	10,720	0.02%
2020/12/29	5	28.93	1	28.90	28.85	4	10,861	0.04%
2020/12/28	4	28.83	1	28.70	29.05	3	10,807	0.03%
2020/12/25	11	28.90	3	28.85	28.85	8	10,741	0.07%
2020/12/24	9	29.09	8	28.79	29.05	1	10,699	0.01%
2020/12/23	3	28.00	1	28.00	28.45	2	10,545	0.02%
2020/12/22	15	28.36	0	0.00	27.80	15	10,587	0.14%
2020/12/21	0	28.05	39	27.76	28.20	-39	10,567	-0.37%
2020/12/18	6	27.90	5	28.30	28.00	1	10,552	0.01%
2020/12/17	1	28.20	0	0.00	28.30	1	10,550	0.01%
2020/12/16	0	0.00	8	28.33	28.50	-8	10,647	-0.08%
2020/12/15	7	28.26	8	28.56	28.05	-1	10,752	-0.01%
2020/12/14	1	28.75	8	28.74	28.75	-7	10,775	-0.06%
2020/12/11	12.1	28.38	17	28.74	28.55	-4.9	10,797	-0.05%
2020/12/10	3.2	28.95	16	28.97	28.95	-12.9	10,799	-0.12%
2020/12/09	14	29.53	4	29.70	29.45	10	10,678	0.09%
2020/12/08	12.1	29.79	4	29.69	29.65	8.1	10,686	0.08%
2020/12/07	13.1	30.15	27	30.60	30.10	-13.9	10,646	-0.13%
2020/12/04	23	29.54	3	29.65	29.55	20	10,389	0.19%
2020/12/03	3	30.10	7	29.76	29.65	-4	10,475	-0.04%
2020/12/02	31	29.51	2	29.85	29.35	29	10,456	0.28%
2020/12/01	30	29.26	25	29.20	29.25	5	10,437	0.05%
2020/11/30	8	29.84	23	29.57	29.55	-15	10,438	-0.14%
2020/11/27	8	29.13	11	29.09	28.90	-3	10,370	-0.03%
2020/11/26	13	28.79	10	28.89	28.60	3	10,410	0.03%
2020/11/25	82	29.03	28	29.03	28.70	54	10,293	0.52%
2020/11/24	67	27.92	17	27.83	28.00	50	9,916	0.50%
2020/11/23	0	0.00	15	26.80	27.05	-15	10,531	-0.14%
2020/11/20	10	26.55	10	26.55	26.50	0	10,995	0.00%
2020/11/19	1	26.45	0	0.00	26.35	1	11,881	0.01%
2020/11/18	1	26.30	0	0.00	26.40	1	12,277	0.01%
2020/11/17	10	26.50	5	26.30	26.30	5	12,330	0.04%
2020/11/16	2	26.58	0	0.00	26.50	2	12,539	0.02%
2020/11/13	0	0.00	3	26.65	26.70	-3	12,918	-0.02%
2020/11/12	0	0.00	8	26.85	26.70	-8	12,992	-0.06%
2020/11/11	12	26.76	17	26.86	27.00	-5	13,063	-0.04%
2020/11/10	4	26.69	21	27.23	26.60	-17	13,212	-0.13%
2020/11/09	33	27.45	12	27.78	27.25	21	13,237	0.16%
2020/11/06	4	26.94	1	27.00	26.95	3	13,109	0.02%
2020/11/05	19	27.17	10	27.19	27.05	9	13,502	0.07%
2020/11/04	7	26.82	6	26.75	26.70	1	14,041	0.01%
2020/11/03	9	26.68	8	26.71	26.65	1	14,123	0.01%
2020/11/02	1	25.75	1	25.90	26.25	0	14,129	0.00%
2020/10/29	5	26.23	2	26.35	26.60	3	14,257	0.02%
2020/10/28	1	27.10	8	26.86	26.80	-7	14,356	-0.05%
2020/10/27	2	26.73	2	26.65	26.65	0	14,261	0.00%
2020/10/26	1	27.00	2	27.00	27.00	-1	14,253	-0.01%
2020/10/23	4	27.21	2	26.98	26.80	2	14,219	0.01%
2020/10/22	11	26.89	10.1	26.65	26.65	0.9	14,153	0.01%
2020/10/20	3	26.63	0	0.00	26.55	3	14,113	0.02%
2020/10/19	2	26.55	2	26.80	26.40	0	14,127	0.00%
2020/10/16	9	26.75	4	27.13	26.30	5	14,211	0.04%
2020/10/15	32	26.90	54	27.18	26.70	-22	14,127	-0.16%
2020/10/14	48	27.37	76.8	27.60	27.35	-28.8	13,843	-0.21%
2020/10/13	17	26.20	31	26.23	26.85	-14	13,162	-0.11%
2020/10/12	0	0.00	1	25.55	25.40	-1	12,871	-0.01%
2020/10/08	0	0.00	1	25.20	25.15	-1	13,148	-0.01%
2020/10/07	3	25.30	15	25.09	25.15	-12	13,411	-0.09%
2020/10/06	3	25.12	3	24.35	25.20	0	13,424	0.00%
2020/09/30	3	23.90	0	0.00	23.95	3	13,412	0.02%
2020/09/28	10	23.75	0	0.00	24.00	10	13,556	0.07%
2020/09/25	11.6	23.29	0	0.00	23.30	11.6	13,669	0.08%
2020/09/24	2	24.05	0	0.00	24.05	2	13,606	0.01%
2020/09/23	5	24.76	3	24.60	24.65	2	13,637	0.01%
2020/09/22	0	0.00	1	24.90	24.90	-1	13,792	-0.01%
2020/09/21	60	25.93	8.3	26.16	25.55	51.7	13,707	0.38%
2020/09/18	3	25.85	7	25.92	25.85	-4	13,614	-0.03%
2020/09/17	0	0.00	3	25.58	25.40	-3	13,518	-0.02%
2020/09/16	2	25.23	1	25.35	25.15	1	13,427	0.01%
2020/09/14	1	24.70	1	24.80	24.70	0	13,326	0.00%
2020/09/11	1.5	24.37	7	24.75	24.30	-5.5	13,291	-0.04%
2020/09/10	0	0.00	2	25.00	25.05	-2	13,146	-0.02%
2020/09/09	3	25.22	0	0.00	25.30	3	13,065	0.02%
2020/09/08	7	25.86	0	0.00	25.65	7	12,970	0.05%
2020/09/07	6	25.84	4	25.98	25.60	2	12,800	0.02%
2020/09/04	5	24.95	0	0.00	25.40	5	12,613	0.04%
2020/09/03	14	25.27	17	25.36	25.30	-3	12,470	-0.02%
2020/09/02	15	25.47	1	25.65	25.50	14	12,328	0.11%
2020/09/01	2	25.38	21	25.31	25.25	-19	12,153	-0.16%
2020/08/31	23	26.24	49	25.90	25.85	-26	11,924	-0.22%
2020/08/28	14	26.11	2	26.03	26.20	12	11,663	0.10%
2020/08/27	18	26.65	13	26.72	26.30	5	11,390	0.04%
2020/08/26	77	25.83	6	25.83	25.65	71	10,297	0.69%
2020/08/25	13	25.77	8	25.72	26.40	5	9,697	0.05%
2020/08/24	3	24.90	8	24.41	24.95	-5	8,780	-0.06%
2020/08/20	8	23.34	30	23.98	23.40	-22	8,269	-0.27%
2020/08/19	1	25.50	7	25.68	25.45	-6	7,991	-0.08%
2020/08/18	1	24.30	0	0.00	24.80	1	7,530	0.01%
2020/08/17	6	24.78	1	24.55	24.70	5	7,421	0.07%
2020/08/14	0	0.00	3	25.00	24.85	-3	7,251	-0.04%
2020/08/13	6	24.52	0	0.00	24.00	6	7,003	0.09%
2020/08/12	0	0.00	3	24.58	24.55	-3	6,865	-0.04%
2020/08/11	39	24.72	4	24.76	24.80	35	6,718	0.52%
2020/08/10	8	24.46	33	24.67	25.30	-25	6,250	-0.40%
2020/08/07	10	23.65	3	23.67	23.50	7	5,512	0.13%
2020/08/06	6	23.29	1	23.30	23.10	5	5,373	0.09%
2020/08/05	1	23.25	0	0.00	23.30	1	5,299	0.02%
2020/08/04	2	23.75	1	23.70	23.30	1	5,214	0.02%
2020/08/03	2	23.20	11	23.25	23.20	-9	5,131	-0.18%
2020/07/31	2	22.50	1	22.45	22.50	1	4,952	0.02%
2020/07/30	1	22.10	1	22.45	22.70	0	4,934	0.00%
2020/07/29	1	22.25	1	22.25	22.75	0	4,872	0.00%
2020/07/28	0	0.00	1	21.70	21.60	-1	4,798	-0.02%
2020/07/27	1	22.40	9	22.14	21.90	-8	4,777	-0.17%
2020/07/22	0	0.00	3	22.77	23.25	-3	4,529	-0.07%
2020/07/21	0.1	22.30	6	22.36	22.40	-5.9	4,421	-0.13%
2020/07/20	0	0.00	6	22.68	22.65	-6	4,303	-0.14%
2020/07/16	20	23.58	10	23.65	23.60	10	3,989	0.25%
2020/07/15	6	21.90	2	22.55	22.70	4	3,602	0.11%
2020/07/14	1	21.65	1	21.50	22.30	0	3,287	0.00%
2020/07/13	10	21.11	10	21.23	21.10	0	3,001	0.00%
2020/07/10	10	21.15	3	21.05	21.10	7	2,971	0.24%
2020/07/02	3	20.90	30	20.85	20.55	-27	2,662	-1.01%
2020/07/01	30	20.93	1	19.80	21.00	29	2,564	1.13%
2020/06/30	0	0.00	9	19.74	19.65	-9	2,359	-0.38%
2020/06/29	0	0.00	10	19.78	19.55	-10	2,360	-0.42%
2020/06/24	10	20.90	0	0.00	20.95	10	2,304	0.43%
2020/06/23	1	20.70	1	20.65	20.80	0	2,372	0.00%
2020/06/22	2	20.73	0	0.00	20.70	2	2,383	0.08%
2020/06/19	5	20.85	0	0.00	20.70	5	2,391	0.21%
2020/06/17	0	0.00	1	20.55	20.65	-1	2,377	-0.04%
2020/06/12	2	20.18	1	20.10	20.30	1	2,519	0.04%
2020/06/11	0	0.00	2	21.00	20.50	-2	2,549	-0.08%
2020/06/10	1	20.80	1	21.00	20.90	0	2,554	0.00%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/04	3	20.95	0	0.00	20.95	3	2,737	0.11%
2020/05/29	0	0.00	4	20.50	20.40	-4	2,810	-0.14%
2020/05/26	0	0.00	10	20.50	20.40	-10	2,887	-0.35%
2020/05/20	0	0.00	1	20.55	20.50	-1	2,976	-0.03%
2020/05/19	10	20.20	0	0.00	20.55	10	3,059	0.33%
2020/05/08	1	20.45	0	0.00	20.40	1	3,271	0.03%
2020/05/05	2	20.55	0	0.00	20.50	2	3,310	0.06%
2020/05/04	1	20.60	0	0.00	20.50	1	3,346	0.03%
2020/04/30	6	20.94	2	20.85	20.90	4	3,364	0.12%
2020/04/28	1	20.30	0	0.00	20.30	1	3,444	0.03%
2020/04/27	2	20.20	0	0.00	20.20	2	3,585	0.06%
2020/04/23	0	0.00	1	19.60	19.75	-1	3,599	-0.03%
2020/04/22	0	0.00	1	19.10	19.30	-1	3,682	-0.03%
2020/04/21	1	19.20	0	0.00	19.20	1	3,741	0.03%
2020/04/20	0	0.00	5	19.85	19.80	-5	3,824	-0.13%
2020/04/17	3	20.03	1	19.95	19.90	2	3,946	0.05%
2020/04/16	0	0.00	3	20.00	20.00	-3	3,918	-0.08%
2020/04/15	0	0.00	4	20.15	20.10	-4	3,922	-0.10%
2020/04/14	4	19.95	0	0.00	20.00	4	3,916	0.10%
2020/04/13	4	19.68	0	0.00	19.80	4	3,913	0.10%
2020/04/10	1	19.25	1	19.10	19.20	0	3,842	0.00%
2020/04/09	6	19.15	0	0.00	19.10	6	3,886	0.15%
2020/04/06	0	0.00	11	18.15	18.30	-11	3,965	-0.28%
2020/03/31	0	0.00	1	18.15	17.95	-1	3,977	-0.03%
2020/03/30	1	18.00	0	0.00	18.05	1	4,001	0.02%
2020/03/27	1	18.45	6	18.61	18.20	-5	4,021	-0.12%
2020/03/25	1	17.80	2	17.70	17.70	-1	3,884	-0.03%
2020/03/20	10	16.84	0	0.00	16.85	10	3,879	0.26%
2020/03/17	6	17.60	1	17.55	17.40	5	3,870	0.13%
2020/03/13	2	18.55	2	18.50	18.80	0	3,864	0.00%
2020/03/12	8	20.18	5	20.55	19.90	3	3,867	0.08%
2020/03/10	15	21.55	0	0.00	21.85	15	3,833	0.39%
2020/03/09	3	22.30	4	22.55	22.05	-1	3,775	-0.03%
2020/03/05	0	0.00	5	23.35	23.30	-5	3,712	-0.13%
2020/02/27	0	0.00	20	23.71	23.35	-20	4,062	-0.49%
2020/02/25	12	24.01	13	23.65	24.05	-1	4,137	-0.02%
2020/02/24	1	24.10	0	0.00	24.05	1	4,155	0.02%
2020/02/21	9	24.45	0	0.00	24.35	9	4,146	0.22%
2020/02/20	6	24.65	2	24.55	24.50	4	4,153	0.10%
2020/02/19	3	24.35	10	24.35	24.35	-7	4,138	-0.17%
2020/02/17	12	23.99	14	23.80	24.05	-2	4,607	-0.04%
2020/02/13	1	23.50	5	23.50	23.35	-4	4,508	-0.09%
2020/02/12	2	23.23	0	0.00	23.25	2	4,518	0.04%
2020/02/06	0	0.00	24	23.23	23.35	-24	4,491	-0.53%
2020/02/05	10	22.60	0	0.00	22.50	10	4,420	0.23%
2020/02/04	15	22.68	10	22.75	22.80	5	4,384	0.11%
2020/02/03	20	22.27	20	22.08	22.50	0	4,378	0.00%
2020/01/30	5	23.45	1	23.15	22.85	4	4,275	0.09%
2020/01/20	7	25.36	0	0.00	25.35	7	4,161	0.17%
2020/01/17	1	25.30	0	0.00	25.10	1	4,193	0.02%
2020/01/16	4	25.26	11	25.41	25.25	-7	4,164	-0.17%
2020/01/15	0	0.00	5	25.20	25.15	-5	4,079	-0.12%
2020/01/14	0	0.00	10	25.30	25.00	-10	4,057	-0.25%
2020/01/13	10	24.79	0	0.00	24.85	10	3,956	0.25%
2020/01/10	7	24.06	0	0.00	24.10	7	3,839	0.18%
2020/01/09	0	0.00	13	23.95	23.95	-13	3,825	-0.34%
2020/01/08	4	23.78	0	0.00	23.60	4	3,819	0.10%
2020/01/07	0	0.00	7	23.91	23.80	-7	3,796	-0.18%
2020/01/03	0	0.00	2	24.20	24.25	-2	3,793	-0.05%
2020/01/02	0	0.00	3	24.40	24.40	-3	3,817	-0.08%
2019/12/31	2	24.25	0	0.00	24.15	2	3,841	0.05%
2019/12/30	8	24.51	0	0.00	24.50	8	3,801	0.21%
2019/12/27	0	0.00	3	24.22	24.20	-3	3,679	-0.08%
2019/12/26	11	24.10	7	24.11	24.05	4	3,664	0.11%
2019/12/25	1	24.10	0	0.00	24.05	1	3,655	0.03%
2019/12/24	1	23.95	0	0.00	23.95	1	3,652	0.03%
2019/12/20	5	23.85	0	0.00	23.80	5	3,629	0.14%
2019/12/19	1	23.75	0	0.00	23.85	1	3,637	0.03%
2019/12/18	10	23.80	1	23.90	23.75	9	3,654	0.25%
2019/12/17	1	23.65	1	23.85	23.80	0	3,649	0.00%
2019/12/16	1	23.65	1	23.90	23.75	0	3,639	0.00%
2019/12/13	1	23.85	5	23.70	23.60	-4	3,609	-0.11%
2019/12/12	0	0.00	1	24.05	23.95	-1	3,564	-0.03%
2019/12/11	0	0.00	34	24.20	24.20	-34	3,511	-0.97%
2019/12/10	5	23.94	3	24.05	24.05	2	3,476	0.06%
2019/12/09	6	23.84	0	0.00	23.90	6	3,438	0.17%
2019/12/03	3	23.45	20	23.43	23.55	-17	3,520	-0.48%
2019/11/28	15	24.07	0	0.00	23.90	15	3,500	0.43%
2019/11/27	0	0.00	6	24.47	24.35	-6	3,552	-0.17%
2019/11/26	0	0.00	3	23.88	24.00	-3	3,402	-0.09%
2019/11/25	1	23.80	10	23.75	23.70	-9	3,296	-0.27%
2019/11/21	0	0.00	1	22.90	23.25	-1	3,227	-0.03%
2019/11/20	0	0.00	1	23.15	23.15	-1	3,311	-0.03%
2019/11/19	1	23.30	0	0.00	23.35	1	3,395	0.03%
2019/11/18	1	23.25	1	23.20	23.15	0	3,401	0.00%
2019/11/15	0	0.00	9	23.46	23.25	-9	3,352	-0.27%
2019/11/14	9	22.98	16	23.03	22.95	-7	3,139	-0.22%
2019/11/07	0	0.00	5	22.55	22.55	-5	3,148	-0.16%
2019/11/06	0	0.00	6	22.62	22.55	-6	3,240	-0.19%
2019/11/05	0	0.00	2	22.55	22.55	-2	3,224	-0.06%
2019/11/01	0	0.00	3	22.23	22.40	-3	3,224	-0.09%
2019/10/30	1	22.35	3	22.30	22.40	-2	3,290	-0.06%
2019/10/29	1	22.20	0	0.00	22.25	1	3,367	0.03%
2019/10/28	2	22.70	25	22.64	22.65	-23	3,593	-0.64%
2019/10/25	0	0.00	5	22.70	22.50	-5	3,564	-0.14%
2019/10/23	1	22.20	1	22.40	22.20	0	3,511	0.00%
2019/10/22	1	22.55	6	22.45	22.30	-5	3,512	-0.14%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/16	0	0.00	1	21.85	21.75	-1	3,478	-0.03%
2019/10/14	5	22.05	0	0.00	22.05	5	3,471	0.14%
2019/10/09	2	22.00	0	0.00	22.00	2	3,465	0.06%
2019/10/08	12	22.15	7	22.22	22.00	5	3,443	0.15%
2019/10/07	2	22.10	1	22.30	22.30	1	3,385	0.03%
2019/10/01	0	0.00	15	21.65	21.50	-15	3,465	-0.43%
2019/09/27	1	21.50	0	0.00	21.30	1	3,464	0.03%
2019/09/23	8	22.50	6	22.54	22.50	2	3,460	0.06%
2019/09/19	0	0.00	1	22.30	22.30	-1	3,406	-0.03%
2019/09/16	1	22.00	20	22.01	21.95	-19	3,446	-0.55%
2019/09/10	0	0.00	23	22.19	22.10	-23	3,584	-0.64%
2019/09/09	5	22.55	0	0.00	22.35	5	3,556	0.14%
2019/09/06	5	22.65	0	0.00	22.65	5	3,516	0.14%
2019/09/05	8	22.97	0	0.00	22.95	8	3,455	0.23%
2019/09/04	5	22.20	5	22.59	22.65	0	3,324	0.00%
2019/09/03	5	22.34	15	22.45	22.35	-10	3,285	-0.30%
2019/08/30	21	22.30	0	0.00	22.15	21	3,245	0.65%
2019/08/27	0	0.00	5	22.15	21.95	-5	3,082	-0.16%
2019/08/23	29	22.09	2	21.90	22.05	27	3,080	0.88%
2019/08/22	4.1	23.32	1	23.30	23.40	3.1	2,951	0.11%
2019/08/21	0	0.00	1	23.15	23.10	-1	2,853	-0.04%
2019/08/20	1	23.25	2	23.25	23.05	-1	2,801	-0.04%
2019/08/16	0	0.00	2	22.90	22.85	-2	2,745	-0.07%
2019/08/14	1	23.35	5	23.70	23.10	-4	2,666	-0.15%
2019/08/13	2	23.30	30	23.55	23.30	-28	2,616	-1.07%
2019/08/12	5	23.00	10	23.66	23.55	-5	2,551	-0.20%
2019/08/08	15	22.90	9	22.84	22.75	6	2,376	0.25%
2019/08/07	1	22.25	0	0.00	22.25	1	2,279	0.04%
2019/08/05	0	0.00	1	22.00	21.85	-1	2,270	-0.04%
2019/08/01	5	22.55	5	22.63	22.50	0	2,292	0.00%
2019/07/31	11	22.24	11	22.61	22.70	0	2,251	0.00%
2019/07/30	11	22.63	3	22.85	22.50	8	2,184	0.37%
2019/07/29	6	21.74	0	0.00	21.75	6	2,002	0.30%
2019/07/26	0	0.00	1	21.75	21.75	-1	2,077	-0.05%
2019/07/25	0	0.00	5	21.55	21.60	-5	2,113	-0.24%
2019/07/24	0	0.00	1	21.40	21.40	-1	2,112	-0.05%
2019/07/19	2	21.20	0	0.00	21.20	2	2,235	0.09%
2019/07/18	0	0.00	5	21.35	21.05	-5	2,247	-0.22%
2019/07/15	4	21.35	0	0.00	21.45	4	2,511	0.16%
2019/07/11	2	21.15	1	21.25	21.15	1	2,618	0.04%
2019/07/09	10	21.25	10	21.15	21.15	0	2,893	0.00%
2019/07/05	0	0.00	10	20.70	20.60	-10	2,852	-0.35%
2019/07/04	1	20.80	0	0.00	20.70	1	3,155	0.03%
2019/06/28	14	20.24	14	20.37	20.40	0	3,382	0.00%
2019/06/27	0	0.00	1	20.40	20.60	-1	3,407	-0.03%
2019/06/26	1	20.20	0	0.00	20.20	1	3,426	0.03%
2019/06/25	0	0.00	1	20.35	20.25	-1	3,465	-0.03%
2019/06/24	1	20.30	1	20.40	20.25	0	3,491	0.00%
2019/06/21	3	20.62	0	0.00	20.45	3	3,496	0.09%
2019/06/20	2	21.13	12	21.30	21.10	-10	3,487	-0.29%
2019/06/19	0	0.00	5	19.64	19.75	-5	3,382	-0.15%
2019/06/13	0	0.00	5	19.65	19.60	-5	3,763	-0.13%
2019/06/11	2	19.60	0	0.00	19.70	2	3,809	0.05%
2019/06/06	0	0.00	1	19.35	19.30	-1	4,016	-0.02%
2019/06/05	3	19.50	0	0.00	19.40	3	4,262	0.07%
2019/06/03	2	19.35	0	0.00	19.40	2	4,471	0.04%
2019/05/31	11	19.70	6	19.79	19.70	5	4,548	0.11%
2019/05/23	0	0.00	2	19.00	18.95	-2	5,190	-0.04%
2019/05/20	0	0.00	5	19.40	19.40	-5	5,301	-0.09%
2019/05/17	1	19.50	0	0.00	19.30	1	5,307	0.02%
2019/05/16	2	19.88	0	0.00	19.85	2	5,331	0.04%
2019/05/14	6	20.04	0	0.00	20.20	6	5,430	0.11%
2019/05/10	0	0.00	5	20.70	20.60	-5	5,498	-0.09%
2019/05/09	5	21.20	4	21.00	20.85	1	5,609	0.02%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/07	0	0.00	0	22.05	22.05	0	5,742	0.00%
2019/05/06	0	0.00	5	22.55	22.00	-5	5,720	-0.09%
2019/05/02	1	22.85	1	22.90	22.90	0	5,555	0.00%
2019/04/30	1	22.50	0	0.00	22.50	1	5,507	0.02%
2019/04/29	0	0.00	3	22.45	22.20	-3	5,488	-0.05%
2019/04/26	2	22.30	7	22.56	22.25	-5	5,475	-0.09%
2019/04/25	8	22.78	0	0.00	22.75	8	5,471	0.15%
2019/04/23	0	0.00	1	22.65	22.60	-1	5,495	-0.02%
2019/04/22	2	23.00	1	22.80	22.90	1	5,439	0.02%
2019/04/19	4	22.51	3	22.48	22.45	1	5,308	0.02%
2019/04/18	1	22.50	0	0.00	22.00	1	5,233	0.02%
2019/04/17	0	0.00	3	22.50	22.60	-3	5,158	-0.06%
2019/04/16	0	0.00	10	22.25	22.45	-10	5,118	-0.20%
2019/04/15	0	0.00	26	22.44	22.50	-26	4,977	-0.52%
2019/04/11	3	21.75	2	21.83	21.65	1	4,799	0.02%
2019/04/10	41	22.22	49	22.18	22.10	-8	4,723	-0.17%
2019/04/09	2	21.75	12	21.55	21.80	-10	4,415	-0.23%
2019/04/03	0	0.00	5	20.95	21.00	-5	4,212	-0.12%
2019/04/02	0	0.00	1	20.80	20.70	-1	4,189	-0.02%
2019/03/28	1	21.00	20	20.85	20.90	-19	4,051	-0.47%
2019/03/27	20	20.90	20	20.78	20.75	0	4,027	0.00%
2019/03/25	35	20.80	0	0.00	20.85	35	4,020	0.87%
2019/03/22	3	21.20	2	21.50	21.20	1	4,000	0.02%
2019/03/21	6	21.83	12	21.58	21.70	-6	3,969	-0.15%
2019/03/20	23	21.41	12	21.31	21.50	11	4,124	0.27%
2019/03/19	8	21.38	6	21.47	21.20	2	4,092	0.05%
2019/03/18	5	21.00	17	21.05	21.15	-12	4,062	-0.30%
2019/03/15	0	0.00	8	21.26	21.15	-8	4,051	-0.20%
2019/03/13	12	21.48	11	21.33	21.15	1	4,052	0.02%
2019/03/12	7	21.34	7	21.44	21.30	0	4,033	0.00%
2019/03/11	24	21.16	39	21.06	21.15	-15	4,010	-0.37%
2019/03/08	22	22.18	48	22.45	22.60	-26	3,818	-0.68%
2019/03/07	15	21.86	3	22.12	22.05	12	3,709	0.32%
2019/03/06	14	22.28	11	22.05	22.30	3	3,621	0.08%
2019/03/05	44	22.24	1	22.15	22.10	43	3,530	1.22%
2019/03/04	24	22.53	40	22.66	23.00	-16	3,385	-0.47%
2019/02/27	6	21.62	51	21.53	21.50	-45	2,983	-1.51%
2019/02/25	26	21.02	0	0.00	21.00	26	2,837	0.92%
2019/02/22	5	21.00	7	21.03	21.00	-2	2,895	-0.07%
2019/02/21	3	20.80	5	20.90	21.10	-2	2,876	-0.07%
2019/02/20	1	20.85	3	20.95	20.90	-2	2,815	-0.07%
2019/02/19	0	0.00	15	20.85	20.95	-15	2,785	-0.54%
2019/02/18	0	0.00	2	21.00	20.75	-2	2,743	-0.07%
2019/02/15	5	21.00	0	0.00	20.90	5	2,723	0.18%
2019/02/13	33	21.18	6	21.04	20.75	27	2,648	1.02%
2019/01/30	5	20.16	13	20.22	20.10	-8	2,412	-0.33%
2019/01/29	10	19.84	2	19.90	20.00	8	2,272	0.35%
2019/01/22	2	19.15	0	0.00	19.00	2	2,172	0.09%
2019/01/21	0	0.00	1	19.25	19.25	-1	2,152	-0.05%
2019/01/18	10	19.40	0	0.00	19.40	10	2,150	0.47%
2019/01/17	2	19.45	6	19.80	19.40	-4	2,157	-0.19%
2019/01/16	15	19.95	28	19.94	19.95	-13	2,122	-0.61%
2019/01/15	13	19.55	0	0.00	19.55	13	1,974	0.66%
2019/01/14	5	19.40	0	0.00	19.10	5	1,964	0.25%
2019/01/11	3	19.30	0	0.00	19.45	3	1,970	0.15%
2019/01/08	3	19.35	0	0.00	19.25	3	1,946	0.15%
2019/01/03	2	18.95	0	0.00	18.90	2	1,972	0.10%
2018/12/26	1	18.95	0	0.00	18.85	1	2,003	0.05%
2018/12/25	0	0.00	1	18.95	18.95	-1	2,007	-0.05%
2018/12/24	1	19.30	0	0.00	19.30	1	2,010	0.05%
2018/12/21	3	19.10	0	0.00	19.20	3	2,030	0.15%
2018/12/19	21	19.35	0	0.00	19.30	21	2,027	1.04%
2018/12/18	7	19.61	0	0.00	19.50	7	2,063	0.34%
2018/12/17	6	20.27	1	20.15	20.10	5	2,122	0.24%
2018/12/14	1	20.45	20	20.35	20.40	-19	2,118	-0.90%
2018/12/13	38	20.93	34	20.93	20.70	4	2,079	0.19%
2018/12/12	25	19.87	0	0.00	20.15	25	1,712	1.46%
2018/12/11	5	19.20	0	0.00	19.00	5	1,704	0.29%
2018/12/06	2	19.05	0	0.00	18.80	2	1,718	0.12%
2018/12/04	30	19.52	25	19.62	19.60	5	1,677	0.30%
2018/12/03	17	19.08	1	19.30	19.50	16	1,569	1.02%
2018/11/29	20	18.70	0	0.00	18.40	20	1,507	1.33%
2018/11/14	4	18.23	0	0.00	18.25	4	1,579	0.25%
2018/11/09	0	0.00	4	18.50	18.40	-4	1,599	-0.25%
2018/11/02	2	18.25	2	18.40	18.70	0	1,744	0.00%
2018/10/26	0	0.00	2	17.35	17.20	-2	1,671	-0.12%
2018/10/24	1	17.90	1	18.10	18.00	0	1,658	0.00%
2018/10/15	0	0.00	2	18.25	18.60	-2	1,676	-0.12%
2018/10/11	2	18.05	3	18.10	17.95	-1	1,648	-0.06%
2018/10/05	0	0.00	15	19.50	19.70	-15	1,578	-0.95%
2018/09/27	3	20.65	0	0.00	20.50	3	1,522	0.20%
2018/09/26	0	0.00	3	20.60	20.65	-3	1,506	-0.20%
2018/09/25	2	20.80	0	0.00	20.80	2	1,503	0.13%
2018/09/21	13	20.80	0	0.00	20.70	13	1,480	0.88%
2018/09/20	2	20.30	0	0.00	19.95	2	1,382	0.14%
2018/09/19	0	0.00	2	20.45	20.45	-2	1,365	-0.15%
2018/09/18	0	0.00	1	20.50	20.35	-1	1,360	-0.07%
2018/09/17	33	20.60	0	0.00	20.55	33	1,352	2.44%
2018/09/14	1	20.35	0	0.00	20.40	1	1,297	0.08%
2018/09/07	0	0.00	12	20.18	19.90	-12	1,250	-0.96%
2018/09/03	2	20.25	0	0.00	20.00	2	1,288	0.16%
2018/08/30	0	0.00	2	19.90	19.90	-2	1,338	-0.15%
2018/08/29	1	20.70	5	20.60	20.60	-4	1,336	-0.30%
2018/08/27	1	20.60	0	0.00	20.65	1	1,270	0.08%
2018/08/23	0	0.00	1	20.25	20.30	-1	1,253	-0.08%
2018/08/17	1	20.05	3	19.98	19.95	-2	1,258	-0.16%
2018/08/16	0	0.00	2	19.75	19.80	-2	1,238	-0.16%
2018/08/15	0	0.00	1	19.60	19.60	-1	1,225	-0.08%
2018/08/14	1	19.50	0	0.00	19.60	1	1,218	0.08%
2018/08/13	0	0.00	1	19.15	19.30	-1	1,213	-0.08%
2018/08/09	6	20.08	2	20.10	19.80	4	1,169	0.34%
2018/08/02	0	0.00	1	19.50	19.35	-1	1,047	-0.10%
2018/07/31	0	0.00	6	19.40	19.50	-6	1,066	-0.56%
2018/07/27	0	0.00	2	19.45	19.45	-2	1,078	-0.19%
2018/07/24	0	0.00	1	19.15	19.25	-1	1,070	-0.09%
2018/07/20	5	18.60	0	0.00	18.65	5	1,070	0.47%
2018/07/12	1	18.15	0	0.00	18.20	1	1,195	0.08%
2018/07/09	1	17.90	0	0.00	18.00	1	1,220	0.08%
2018/06/26	1	18.85	0	0.00	18.85	1	1,161	0.09%
2018/06/22	0	0.00	2	19.25	19.20	-2	1,160	-0.17%
2018/06/15	0	0.00	1	19.40	19.70	-1	1,161	-0.09%
2018/06/08	0	0.00	2	19.45	19.45	-2	1,085	-0.18%
2018/06/07	0	0.00	1	19.60	19.40	-1	1,126	-0.09%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/06/05	2	19.33	0	0.00	19.30	2	1,046	0.19%
2018/06/04	1	19.35	0	0.00	19.35	1	1,067	0.09%
2018/06/01	0	0.00	10	19.30	19.30	-10	1,075	-0.93%
2018/05/31	20	19.40	10	19.50	19.50	10	1,087	0.92%
2018/05/25	2	19.20	2	19.20	19.25	0	1,114	0.00%
2018/05/24	2	18.70	0	0.00	18.80	2	1,065	0.19%
2018/05/23	1	18.75	0	0.00	18.65	1	1,081	0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/04/23	1	19.90	0	0.00	19.85	1	1,992	0.05%
2018/04/20	0	0.00	5	20.00	20.05	-5	2,095	-0.24%
2018/04/18	0	0.00	12	19.96	19.95	-12	2,043	-0.59%
2018/04/12	0	0.00	8	20.65	20.65	-8	2,032	-0.39%
2018/04/11	1	20.65	0	0.00	20.60	1	2,030	0.05%
2018/04/09	0	0.00	1	20.70	20.65	-1	2,039	-0.05%
2018/04/03	4	20.65	0	0.00	20.70	4	2,037	0.20%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/14	2	21.60	0	0.00	21.60	2	2,014	0.10%
2018/03/13	0	0.00	1	21.50	21.50	-1	2,030	-0.05%
2018/03/02	0	0.00	2	21.55	21.55	-2	1,974	-0.10%
2018/02/22	2	21.20	0	0.00	21.20	2	2,010	0.10%
2018/02/08	0	0.00	3	21.05	21.15	-3	1,977	-0.15%
2018/02/06	1	21.65	2	20.95	21.10	-1	1,976	-0.05%
2018/01/31	1	22.90	0	0.00	22.75	1	1,916	0.05%
2018/01/29	11	23.16	5	23.20	23.25	6	1,906	0.31%
2018/01/26	7	23.93	0	0.00	23.45	7	1,867	0.37%
2018/01/25	1	23.50	5	23.50	23.00	-4	1,626	-0.25%
2018/01/22	4	22.55	0	0.00	22.55	4	1,510	0.26%
2018/01/18	0	0.00	2	23.10	22.90	-2	1,485	-0.13%
2018/01/17	6	23.30	3	23.43	23.40	3	1,425	0.21%
2018/01/16	5	22.13	18	22.61	22.75	-13	1,154	-1.13%
2018/01/12	0	0.00	5	21.50	21.60	-5	1,086	-0.46%
2018/01/11	1	21.30	0	0.00	21.25	1	1,125	0.09%
2018/01/10	2	21.65	0	0.00	21.55	2	1,133	0.18%
2018/01/08	0	0.00	1	21.95	21.80	-1	1,148	-0.09%
2018/01/03	2	22.18	0	0.00	22.00	2	1,218	0.16%
2018/01/02	0	0.00	2	22.25	22.20	-2	1,230	-0.16%