康舒 (6282)-永豐金-板新券商分點個股進出

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
40.40
漲跌
▲1.55
漲幅
+3.99%
成交量
7,770張
產業
上市電子零組件類股
914人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	14	39.70	40.40	-14	10,947	-0.13%
2024/04/23	12	39.09	1	39.00	38.85	11	10,931	0.10%
2024/04/22	20	40.34	47.7	40.44	39.35	-27.7	10,877	-0.25%
2024/04/19	26.5	39.80	10	40.68	39.50	16.5	10,745	0.15%
2024/04/18	34	40.79	14.3	40.75	40.40	19.7	10,615	0.19%
2024/04/17	13	40.65	30	40.27	40.75	-17	10,474	-0.16%
2024/04/16	28	38.60	7	38.53	38.30	21	10,305	0.20%
2024/04/15	7	40.08	9	40.09	39.90	-2	10,315	-0.02%
2024/04/12	25.4	40.25	22	40.41	40.45	3.4	10,271	0.03%
2024/04/11	23.2	40.12	77	40.17	40.25	-53.8	10,156	-0.53%
2024/04/10	9	39.31	20	39.30	39.20	-11	9,981	-0.11%
2024/04/09	6.4	38.88	11	38.97	39.00	-4.7	10,013	-0.05%
2024/04/08	8	38.44	10	38.41	38.50	-2	10,015	-0.02%
2024/04/03	26.2	38.90	0	0.00	38.85	26.2	10,019	0.26%
2024/04/02	30	39.02	8	39.01	39.10	22	10,097	0.22%
2024/04/01	15	39.23	24	39.23	39.40	-9	10,145	-0.09%
2024/03/29	11.1	38.83	6	38.87	38.75	5.1	10,193	0.05%
2024/03/28	8	38.94	0	0.00	38.90	8	10,175	0.08%
2024/03/27	31.2	39.08	15	39.12	39.00	16.2	10,146	0.16%
2024/03/26	12.1	39.26	6	39.38	39.15	6.1	10,103	0.06%
2024/03/25	4.1	40.02	5	40.25	39.90	-0.9	10,099	-0.01%
2024/03/22	1	40.25	8	40.48	40.20	-7	10,107	-0.07%
2024/03/21	8	40.21	17	40.17	40.30	-9	10,097	-0.09%
2024/03/20	4.2	39.79	4	39.78	39.65	0.2	10,091	0.00%
2024/03/19	4	40.00	20	39.88	39.80	-16	10,154	-0.16%
2024/03/18	16.1	39.44	37	39.55	39.65	-20.9	10,366	-0.20%
2024/03/15	13	39.12	6.5	39.25	39.80	6.5	10,478	0.06%
2024/03/14	19.5	39.23	12	39.25	39.20	7.5	10,726	0.07%
2024/03/13	19.3	39.39	4	39.60	39.05	15.3	10,774	0.14%
2024/03/12	2.3	40.32	3	40.33	40.30	-0.7	10,779	-0.01%
2024/03/11	19	39.98	13	39.50	40.00	6	10,904	0.06%
2024/03/08	16.3	39.96	6	39.94	39.85	10.3	11,025	0.09%
2024/03/07	22	40.34	27	40.17	40.00	-5	11,118	-0.04%
2024/03/06	14	41.58	1	41.80	41.10	13	11,233	0.12%
2024/03/05	8	41.69	28	41.74	41.60	-20	11,387	-0.18%
2024/03/04	25	41.97	7	42.06	41.80	18	11,485	0.16%
2024/03/01	32	42.28	22	42.49	42.25	10	11,617	0.09%
2024/02/29	35.5	41.79	57.4	41.66	42.60	-21.8	11,708	-0.19%
2024/02/27	39.3	40.14	14	40.46	39.50	25.3	11,723	0.22%
2024/02/26	14.3	40.63	18	40.87	40.60	-3.7	13,446	-0.03%
2024/02/23	28.6	41.01	27	41.12	40.55	1.6	15,113	0.01%
2024/02/22	19	41.42	28	41.56	41.50	-9	15,239	-0.06%
2024/02/21	116.1	41.80	80	41.89	41.45	36.1	15,179	0.24%	大買/
2024/02/20	127.2	43.69	61.6	43.59	42.85	65.7	14,721	0.45%	大買/
2024/02/19	30	43.41	38.3	43.51	43.85	-8.3	14,197	-0.06%
2024/02/16	21.2	43.37	47.6	43.22	43.55	-26.5	13,967	-0.19%
2024/02/15	20	41.76	34	42.25	42.20	-14	13,696	-0.10%
2024/02/05	7.1	41.17	5	41.27	41.70	2.1	13,589	0.02%
2024/02/02	23	41.58	6	41.73	41.35	17	13,461	0.13%
2024/02/01	10	41.87	58	42.06	42.00	-48	13,292	-0.36%
2024/01/31	12	40.95	23.1	40.98	40.80	-11.1	12,842	-0.09%
2024/01/30	50.1	41.13	38	41.09	40.50	12.1	12,741	0.09%
2024/01/29	8	40.56	36	40.32	40.65	-28	12,517	-0.22%
2024/01/26	6	39.05	2.3	38.96	38.90	3.7	12,381	0.03%
2024/01/25	6.1	39.46	0	0.00	39.35	6.1	12,422	0.05%
2024/01/24	32	39.97	9	40.08	39.85	23	12,460	0.18%
2024/01/23	6	39.59	11	40.00	40.05	-5	12,528	-0.04%
2024/01/22	11	39.27	10	39.47	39.45	1	12,543	0.01%
2024/01/19	8	38.88	13	38.87	38.85	-5	12,579	-0.04%
2024/01/18	0.1	37.90	19	38.26	38.30	-18.9	12,595	-0.15%
2024/01/17	9	38.12	4	38.36	37.90	5	12,633	0.04%
2024/01/16	29	38.89	2	39.05	38.85	27	12,610	0.21%
2024/01/15	2	39.20	10	39.40	39.35	-8	12,657	-0.06%
2024/01/12	16	39.21	10	39.20	38.95	6	12,760	0.05%
2024/01/11	29	39.61	1	39.35	39.45	28	12,847	0.22%
2024/01/10	23	38.50	15	38.63	38.75	8	12,892	0.06%
2024/01/09	6.2	38.94	0	0.00	38.90	6.2	12,968	0.05%
2024/01/08	4	39.80	15	40.03	39.90	-11	13,101	-0.08%
2024/01/05	10	39.80	7	40.18	39.65	3	13,182	0.02%
2024/01/04	2	39.83	3	39.80	39.75	-1	13,377	-0.01%
2024/01/03	27	40.15	3	40.20	40.10	24	13,467	0.18%
2024/01/02	9	40.97	5	40.98	40.85	4	13,473	0.03%
2023/12/29	1	41.20	11	41.01	41.10	-10	13,509	-0.07%
2023/12/28	7	41.44	6	41.36	41.25	1	13,529	0.01%
2023/12/27	8	41.15	10.7	41.14	40.90	-2.7	13,590	-0.02%
2023/12/26	1	41.30	8	41.01	41.30	-7	13,787	-0.05%
2023/12/25	3	40.77	4.2	40.70	40.50	-1.2	13,817	-0.01%
2023/12/22	8	40.50	4	40.55	40.45	4	13,842	0.03%
2023/12/21	7.2	40.55	2	40.75	40.55	5.2	13,877	0.04%
2023/12/20	6	40.74	28	40.59	40.90	-22	13,918	-0.16%
2023/12/19	6	39.83	2	39.75	40.00	4	13,976	0.03%
2023/12/18	28	40.13	12.1	40.45	40.05	15.9	14,091	0.11%
2023/12/15	18	40.81	14	41.01	40.50	4	14,169	0.03%
2023/12/14	25	40.56	41.3	40.57	40.55	-16.3	14,320	-0.11%
2023/12/13	71.8	40.52	24	40.39	40.05	47.8	14,340	0.33%
2023/12/12	26	41.70	11	41.55	41.25	15	14,203	0.11%
2023/12/11	71.7	42.17	71	42.53	42.00	0.7	14,209	0.00%
2023/12/08	20	41.94	10	42.14	41.75	10	14,044	0.07%
2023/12/07	6	41.82	34	42.11	41.80	-28	14,679	-0.19%
2023/12/06	56.5	42.33	17	42.04	41.50	39.5	14,734	0.27%
2023/12/05	24	41.13	5	41.70	41.60	19	14,713	0.13%
2023/12/04	37.3	41.61	2	41.40	41.25	35.3	14,650	0.24%
2023/12/01	28	42.56	15	42.46	42.10	13	14,631	0.09%
2023/11/30	17	42.08	24.4	42.12	41.90	-7.4	14,758	-0.05%
2023/11/29	27.5	41.86	13	42.12	41.65	14.5	14,853	0.10%
2023/11/28	37.1	42.01	24	42.03	41.80	13.1	15,043	0.09%
2023/11/27	12.5	42.66	24.2	42.70	42.30	-11.7	14,918	-0.08%
2023/11/24	45.7	43.37	53.2	43.32	43.70	-7.5	14,718	-0.05%
2023/11/23	218	44.67	236.6	44.30	43.75	-18.7	14,331	-0.13%	大買/大賣/
2023/11/22	111.5	43.37	171.9	43.54	44.10	-60.4	12,667	-0.48%	大買/大賣/
2023/11/21	24.5	40.18	41	40.47	40.70	-16.5	11,159	-0.15%
2023/11/20	23	39.23	16	39.39	39.45	7	11,274	0.06%
2023/11/17	21	38.93	16	38.92	38.95	5	11,838	0.04%
2023/11/16	9	39.22	19	39.30	39.45	-10	12,003	-0.08%
2023/11/15	32.7	38.13	26	38.24	38.35	6.7	11,935	0.06%
2023/11/14	21.8	37.45	13	37.44	37.15	8.8	12,047	0.07%
2023/11/13	37	37.88	9	38.33	38.40	28	12,162	0.23%
2023/11/10	24.1	39.09	4	39.04	39.10	20.1	12,194	0.16%
2023/11/09	3	39.00	1	39.10	39.00	2	12,456	0.02%
2023/11/08	2	39.93	16	39.84	39.55	-14	12,864	-0.11%
2023/11/07	19	39.33	2	39.20	39.20	17	13,105	0.13%
2023/11/06	8	39.36	4	39.55	39.55	4	14,180	0.03%
2023/11/03	19	39.01	6	39.15	38.80	13	14,553	0.09%
2023/11/02	8	38.51	2	38.95	38.60	6	14,975	0.04%
2023/11/01	5.1	38.05	3	37.97	38.00	2.1	15,472	0.01%
2023/10/31	13.1	38.55	0	0.00	38.00	13.1	15,773	0.08%
2023/10/30	4	39.35	4	39.63	39.20	0	16,754	0.00%
2023/10/27	5	38.68	12	38.69	38.55	-7	17,835	-0.04%
2023/10/26	11.3	39.04	5	39.25	38.95	6.3	19,965	0.03%
2023/10/25	4	40.03	3	39.82	39.70	1	20,822	0.00%
2023/10/24	11	39.89	1	39.30	40.00	10	21,932	0.05%
2023/10/23	3.3	39.14	14	39.83	39.50	-10.7	22,787	-0.05%
2023/10/20	15.6	39.05	13.1	39.21	39.40	2.5	23,267	0.01%
2023/10/19	16.1	39.64	9	39.48	39.70	7.1	23,658	0.03%
2023/10/18	25.6	40.11	5.2	40.06	39.95	20.4	24,055	0.08%
2023/10/17	8	41.38	37	40.83	40.70	-29	24,732	-0.12%
2023/10/16	31.1	41.46	6	41.34	41.45	25.1	25,612	0.10%
2023/10/13	5	43.01	3	43.15	42.80	2	27,961	0.01%
2023/10/12	4	43.36	10	43.71	43.45	-6	30,081	-0.02%
2023/10/11	11	42.71	28	42.98	42.35	-17	30,210	-0.06%
2023/10/06	0	0.00	3	43.82	43.70	-3	30,670	-0.01%
2023/10/05	2	44.48	1	44.50	44.30	1	31,388	0.00%
2023/10/04	20	43.59	7	43.65	43.85	13	31,815	0.04%
2023/10/03	0.6	44.80	12	44.32	44.20	-11.4	32,722	-0.03%
2023/10/02	11	45.13	8	45.45	45.45	3	33,628	0.01%
2023/09/28	20	43.98	12	43.85	43.70	8	34,336	0.02%
2023/09/27	8	42.86	2	43.00	43.10	6	35,761	0.02%
2023/09/26	15.4	43.50	0	0.00	43.20	15.4	37,794	0.04%
2023/09/25	9	43.55	8	43.59	43.45	1	38,974	0.00%
2023/09/22	14	43.08	7	43.19	43.50	7	39,302	0.02%
2023/09/21	16	42.59	12	42.66	42.60	4	39,267	0.01%
2023/09/20	3.4	43.15	1	43.35	43.15	2.4	39,189	0.01%
2023/09/19	5.2	44.44	51	43.43	43.40	-45.8	39,311	-0.12%
2023/09/18	5.1	44.88	8	44.93	44.65	-2.9	39,690	-0.01%
2023/09/15	25	46.01	7	45.90	45.75	18	40,063	0.04%
2023/09/14	8	45.59	1.1	45.41	45.70	6.9	40,128	0.02%
2023/09/13	8.5	45.02	19.4	45.19	45.05	-10.9	40,247	-0.03%
2023/09/12	62.3	46.23	41	45.87	45.40	21.3	40,652	0.05%
2023/09/11	9.4	44.74	39	44.95	44.85	-29.6	40,603	-0.07%
2023/09/08	4	46.16	1	46.05	45.80	3	40,753	0.01%
2023/09/07	5	47.15	1	47.00	47.00	4	40,959	0.01%
2023/09/06	7	47.19	12	47.39	47.35	-5	41,183	-0.01%
2023/09/05	7	47.09	9	47.19	47.20	-2	41,306	0.00%
2023/09/04	11.4	45.39	10.1	45.39	45.90	1.3	41,445	0.00%
2023/09/01	23	47.33	19	46.94	46.35	4	41,770	0.01%
2023/08/31	3.5	46.06	17.1	46.19	46.45	-13.6	42,779	-0.03%
2023/08/30	18	46.81	7	46.64	46.45	11	44,062	0.02%
2023/08/29	13	46.65	3	46.28	46.55	10	45,482	0.02%
2023/08/28	6.1	45.97	7	46.39	46.35	-0.9	46,384	0.00%
2023/08/25	19	47.14	7	47.35	46.85	12	46,902	0.03%
2023/08/24	10.4	47.39	27	47.38	47.10	-16.6	46,948	-0.04%
2023/08/23	158.1	49.08	30.6	48.36	47.85	127.5	47,201	0.27%	大買/鉅額交易
2023/08/22	20.4	50.38	14	49.70	49.90	6.4	46,884	0.01%
2023/08/21	8	50.45	5	50.70	50.40	3	46,749	0.01%
2023/08/18	14	51.51	15	50.53	50.20	-1	47,029	0.00%
2023/08/17	16.4	50.52	18	51.01	51.90	-1.6	47,268	0.00%
2023/08/16	13	50.39	4	50.28	50.60	9	47,831	0.02%
2023/08/15	7.2	50.95	18	50.61	50.80	-10.9	48,675	-0.02%
2023/08/14	30.3	49.39	12.5	49.53	49.10	17.8	49,027	0.04%
2023/08/11	18.2	50.97	8	51.15	50.90	10.2	48,792	0.02%
2023/08/10	50.2	51.31	26.6	50.73	50.90	23.6	48,516	0.05%
2023/08/09	16	53.31	13	53.81	52.90	3	47,486	0.01%
2023/08/08	37	54.05	25	54.05	54.30	12	47,202	0.03%
2023/08/07	42	52.96	35.1	54.00	54.60	6.9	46,958	0.01%
2023/08/04	6.2	51.33	41	52.15	52.30	-34.8	46,645	-0.07%
2023/08/02	92.6	51.40	45.1	51.47	51.20	47.5	46,533	0.10%
2023/08/01	82.4	55.94	48	54.95	54.20	34.4	45,650	0.08%
2023/07/31	99	57.50	97.3	57.66	55.50	1.6	44,794	0.00%
2023/07/28	67	54.81	34	54.73	54.90	33	42,884	0.08%
2023/07/27	23.3	53.21	61.8	53.58	54.40	-38.5	42,240	-0.09%
2023/07/26	43.9	51.37	83	51.41	51.80	-39.1	41,399	-0.09%
2023/07/25	22.1	52.46	24	52.83	51.80	-1.9	41,221	0.00%
2023/07/24	71.7	52.49	46	52.01	51.70	25.7	41,224	0.06%
2023/07/21	34	53.24	14	53.49	53.30	20	41,214	0.05%
2023/07/20	89	55.14	57	54.53	54.40	32	41,816	0.08%
2023/07/19	112	53.74	101.5	54.18	55.00	10.5	41,858	0.03%	大買/大賣/
2023/07/18	126.1	56.25	107	55.42	52.70	19.1	42,707	0.04%	大買/大賣/
2023/07/17	62.8	55.01	111.9	55.02	56.10	-49.1	42,738	-0.11%	大賣/
2023/07/14	26.1	50.87	63	51.42	51.20	-36.9	41,616	-0.09%
2023/07/13	50	50.85	6	50.28	50.00	44	41,722	0.11%
2023/07/12	41	51.88	47	52.18	51.80	-6	41,607	-0.01%
2023/07/11	47.4	50.81	8.4	50.73	50.50	39	40,894	0.10%
2023/07/10	48.2	52.69	54	51.96	51.10	-5.8	40,558	-0.01%
2023/07/07	52.3	53.39	38.5	53.11	53.10	13.8	39,683	0.03%
2023/07/06	54.6	52.85	16	52.85	52.20	38.6	38,769	0.10%
2023/07/05	68.1	54.28	86	54.38	53.60	-17.9	37,858	-0.05%
2023/07/04	109.5	51.08	185	51.08	50.90	-75.5	36,367	-0.21%	大買/大賣/
2023/07/03	94.6	48.94	144	49.45	48.90	-49.4	34,318	-0.14%	大賣/
2023/06/30	7.6	45.77	22	45.96	46.45	-14.4	33,156	-0.04%
2023/06/29	7	44.07	5	44.10	44.10	2	32,804	0.01%
2023/06/28	25	44.71	0	0.00	44.30	25	32,764	0.08%
2023/06/27	20	44.68	11	44.35	44.50	9	32,815	0.03%
2023/06/26	50	46.62	9.3	45.81	45.55	40.8	32,644	0.12%
2023/06/21	47	47.86	96	48.42	48.80	-49	32,215	-0.15%
2023/06/20	22	47.01	5	47.47	46.90	17	31,953	0.05%
2023/06/19	47	46.96	21	47.01	46.65	26	31,896	0.08%
2023/06/16	36	48.09	25	48.31	47.70	11	31,826	0.03%
2023/06/15	56	48.35	64	48.43	48.45	-8	31,480	-0.03%
2023/06/14	53	47.16	5	48.10	47.00	48	31,053	0.15%
2023/06/13	21	47.26	9	47.61	47.55	12	30,911	0.04%
2023/06/12	10	47.96	24	47.80	47.60	-14	30,884	-0.05%
2023/06/09	8.4	47.90	10	47.79	47.90	-1.6	30,833	-0.01%
2023/06/08	33	48.10	14	47.80	47.20	19	30,866	0.06%
2023/06/07	59	48.52	24.5	48.37	48.10	34.5	30,694	0.11%
2023/06/06	36.7	49.44	66	49.34	49.20	-29.3	30,757	-0.10%
2023/06/05	71.1	51.12	32	51.41	51.20	39.1	30,189	0.13%
2023/06/02	54	48.18	100	47.71	49.85	-46	29,311	-0.16%
2023/06/01	76	45.77	28	45.82	45.35	48	28,629	0.17%
2023/05/31	23	44.98	90	44.69	45.00	-67	27,799	-0.24%
2023/05/30	27.5	43.81	11	44.01	43.60	16.5	27,272	0.06%
2023/05/29	18	43.73	60	44.55	44.05	-42	27,500	-0.15%
2023/05/26	17.1	42.70	15	42.62	42.15	2.1	27,080	0.01%
2023/05/25	4	43.76	3	43.82	43.50	1	27,046	0.00%
2023/05/24	32	44.10	53	44.13	43.90	-21	27,509	-0.08%
2023/05/23	33	43.82	32	44.05	43.70	1	28,127	0.00%
2023/05/22	15	43.97	34	44.69	43.70	-19	27,785	-0.07%
2023/05/19	34	43.01	57	43.25	42.50	-23	26,995	-0.09%
2023/05/18	63.3	40.36	82	41.77	42.20	-18.8	26,067	-0.07%
2023/05/17	74	40.05	54	40.27	39.95	20	25,602	0.08%
2023/05/16	7	39.24	25	39.26	39.25	-18	25,599	-0.07%
2023/05/15	70	39.02	39	39.15	38.95	31	25,739	0.12%
2023/05/12	57	39.28	112	39.40	39.55	-55	26,196	-0.21%	大賣/
2023/05/11	11	39.38	21	38.85	38.80	-10	27,085	-0.04%
2023/05/10	65.2	40.36	3	40.32	40.10	62.2	27,456	0.23%
2023/05/09	95	41.38	25	41.43	40.85	70	28,203	0.25%
2023/05/08	4	42.50	53	42.26	42.55	-49	28,589	-0.17%
2023/05/05	80	41.69	62	41.85	41.70	18	28,955	0.06%
2023/05/04	19	41.80	11	42.07	42.25	8	29,544	0.03%
2023/05/03	58	42.31	8	42.58	42.10	50	30,042	0.17%
2023/05/02	17	43.14	2.1	43.10	43.20	14.9	30,939	0.05%
2023/04/28	24.4	43.10	8	43.72	42.30	16.4	31,074	0.05%
2023/04/27	32	43.24	19	43.28	43.45	13	30,334	0.04%
2023/04/26	15	42.19	8	42.61	42.75	7	29,778	0.02%
2023/04/25	26.4	43.33	20	43.82	43.00	6.4	29,262	0.02%
2023/04/24	13	44.46	28	44.89	45.50	-15	28,135	-0.05%
2023/04/21	34.2	44.38	60	44.53	43.60	-25.8	27,259	-0.09%
2023/04/20	87.1	44.87	86	44.77	44.10	1.1	25,445	0.00%
2023/04/19	12	42.21	63	42.75	43.60	-51	22,841	-0.22%
2023/04/18	42	40.60	25	40.64	39.65	17	21,741	0.08%
2023/04/17	6	40.32	34	39.98	40.45	-28	21,293	-0.13%
2023/04/14	11	38.55	16	38.27	38.20	-5	20,859	-0.02%
2023/04/13	5.3	38.92	12	38.59	38.70	-6.7	20,818	-0.03%
2023/04/12	17	39.45	16	39.46	39.55	1	20,666	0.00%
2023/04/11	11	39.27	10	39.44	39.10	1	20,577	0.00%
2023/04/10	36	39.17	35	38.94	38.90	1	20,426	0.00%
2023/04/07	5	38.64	1	38.70	38.80	4	20,339	0.02%
2023/04/06	2	38.33	1	38.55	38.25	1	20,286	0.00%
2023/03/31	8.2	38.64	1	38.75	38.55	7.2	20,243	0.04%
2023/03/30	1.2	38.34	1	38.10	38.25	0.2	20,171	0.00%
2023/03/29	11	38.46	1	38.10	38.20	10	20,138	0.05%
2023/03/28	11	38.34	1	38.90	38.25	10	20,130	0.05%
2023/03/27	4	39.11	2	39.38	39.00	2	19,980	0.01%
2023/03/24	3.2	39.17	4	38.83	39.15	-0.8	19,905	0.00%
2023/03/23	12	39.20	0	0.00	38.95	12	19,818	0.06%
2023/03/22	10	40.38	5	41.05	40.05	5	19,608	0.03%
2023/03/21	22	40.68	10	40.90	40.55	12	19,464	0.06%
2023/03/20	10.1	39.70	13	39.90	40.00	-2.9	19,267	-0.02%
2023/03/17	19	40.66	32	40.37	40.20	-13	19,160	-0.07%
2023/03/16	11	40.44	18	40.11	40.30	-7	18,916	-0.04%
2023/03/15	3	41.30	4	41.03	40.65	-1	18,713	-0.01%
2023/03/14	14	40.54	13	40.53	40.45	1	18,427	0.01%
2023/03/13	17	40.07	13	40.22	40.40	4	18,211	0.02%
2023/03/10	13	39.88	34.1	39.98	39.60	-21.1	18,022	-0.12%
2023/03/09	43.1	41.47	45	41.30	41.00	-1.9	17,743	-0.01%
2023/03/08	47	42.10	50	41.88	42.60	-3	17,033	-0.02%
2023/03/07	24	41.34	12	41.59	41.25	12	16,222	0.07%
2023/03/06	15	40.85	76	41.00	40.95	-61	15,670	-0.39%
2023/03/03	22	39.62	27	39.43	39.15	-5	14,883	-0.03%
2023/03/02	65	39.49	5	39.30	39.30	60	14,712	0.41%
2023/03/01	79	39.59	100	39.68	39.70	-21	14,472	-0.15%
2023/02/24	80	38.31	11	38.22	38.00	69	13,947	0.49%
2023/02/23	16	39.07	32.1	39.12	38.90	-16.1	13,626	-0.12%
2023/02/22	34	39.65	28	39.54	39.25	6	13,325	0.05%
2023/02/21	33	40.22	77.5	39.64	41.35	-44.5	12,743	-0.35%
2023/02/20	4	38.06	15	38.08	38.00	-11	11,775	-0.09%
2023/02/17	7	37.73	16	37.66	37.85	-9	11,738	-0.08%
2023/02/16	18	37.27	10	37.37	37.45	8	11,607	0.07%
2023/02/15	18	37.19	19	37.30	36.95	-1	11,476	-0.01%
2023/02/14	57.5	37.12	13	37.12	36.80	44.5	11,304	0.39%
2023/02/13	2.5	37.72	2	37.78	37.40	0.5	11,196	0.00%
2023/02/10	48	38.56	29	38.77	37.80	19	11,041	0.17%
2023/02/09	127	38.45	131	38.46	38.75	-4	10,531	-0.04%	大買/大賣/
2023/02/08	49	37.34	2	36.93	36.85	47	9,585	0.49%
2023/02/07	70	36.63	58	37.16	37.85	12	8,994	0.13%
2023/02/06	32	37.57	25	37.61	38.35	7	8,026	0.09%
2023/02/03	11	37.95	22	38.13	38.30	-11	7,409	-0.15%
2023/02/02	20	36.94	29.1	37.19	38.00	-9.1	6,824	-0.13%
2023/02/01	11.1	35.98	35.2	35.96	36.45	-24.1	5,941	-0.41%
2023/01/31	17	34.84	57	34.86	35.20	-40	5,156	-0.78%
2023/01/30	18	32.11	48	32.48	32.60	-30	4,049	-0.74%
2023/01/13	2	29.35	0	0.00	29.20	2	3,613	0.06%
2023/01/12	2	29.45	0	0.00	29.35	2	3,685	0.05%
2023/01/11	2	29.85	0	0.00	29.70	2	3,685	0.05%
2023/01/10	2	29.70	1	29.70	29.65	1	3,701	0.03%
2023/01/09	1	30.30	6	30.48	30.40	-5	3,687	-0.14%
2023/01/06	0	0.00	1	30.50	30.30	-1	3,680	-0.03%
2023/01/05	25	30.40	0	0.00	30.40	25	3,744	0.67%
2023/01/04	2	31.00	0	0.00	30.65	2	3,743	0.05%
2023/01/03	1	30.05	26	30.40	30.60	-25	3,722	-0.67%
2022/12/30	1	29.75	1	29.75	29.85	0	3,717	0.00%
2022/12/29	1	29.40	0	0.00	29.45	1	3,859	0.03%
2022/12/28	25	29.90	0	0.00	29.80	25	3,871	0.65%
2022/12/23	0	0.00	28	30.31	30.40	-28	3,938	-0.71%
2022/12/22	0	0.00	5	30.32	30.15	-5	4,023	-0.12%
2022/12/21	0	0.00	3	30.20	30.00	-3	4,099	-0.07%
2022/12/20	25	29.90	9	29.96	29.75	16	4,113	0.39%
2022/12/19	5	30.40	0	0.00	30.40	5	4,133	0.12%
2022/12/16	6	30.27	5	30.45	30.10	1	4,159	0.02%
2022/12/15	3	31.07	31	31.16	31.00	-28	4,148	-0.67%
2022/12/13	0	0.00	1	30.35	30.35	-1	4,218	-0.02%
2022/12/09	6	30.27	1	30.05	30.05	5	4,290	0.12%
2022/12/07	5	29.95	0	0.00	29.90	5	4,285	0.12%
2022/12/06	0	0.00	3	30.58	30.20	-3	4,259	-0.07%
2022/12/05	25	31.00	0	0.00	31.10	25	4,283	0.58%
2022/12/02	1	31.25	31	31.04	30.90	-30	4,236	-0.71%
2022/12/01	38	30.34	3	30.43	30.35	35	4,090	0.86%
2022/11/30	1	30.30	1	30.30	30.00	0	4,014	0.00%
2022/11/29	0	0.00	20	30.15	30.15	-20	4,026	-0.50%
2022/11/25	4	30.19	1	30.05	29.85	3	4,051	0.07%
2022/11/23	9	29.30	0	0.00	29.35	9	3,981	0.23%
2022/11/22	11	29.30	13	29.42	29.30	-2	4,025	-0.05%
2022/11/21	0	0.00	10	29.65	29.65	-10	4,037	-0.25%
2022/11/17	3	30.47	9	30.48	30.05	-6	4,006	-0.15%
2022/11/16	12	30.26	36	30.40	29.90	-24	3,918	-0.61%
2022/11/15	24	30.28	3	30.32	30.40	21	3,853	0.54%
2022/11/10	10	29.05	0	0.00	29.05	10	3,731	0.27%
2022/11/09	25	29.68	5	30.06	29.45	20	3,743	0.53%
2022/11/08	0	0.00	2	29.55	29.50	-2	3,698	-0.05%
2022/11/07	4	29.55	0	0.00	29.55	4	3,673	0.11%
2022/11/04	0	0.00	7	29.60	29.85	-7	3,647	-0.19%
2022/11/03	0	0.00	2	28.98	29.00	-2	3,582	-0.06%
2022/11/02	3	28.70	2	28.73	28.75	1	3,572	0.03%
2022/11/01	0	0.00	10	28.11	28.40	-10	3,575	-0.28%
2022/10/31	1	27.60	3	27.75	27.60	-2	3,581	-0.06%
2022/10/28	0	0.00	10	27.45	27.40	-10	3,635	-0.28%
2022/10/27	9	27.70	0	0.00	27.85	9	3,700	0.24%
2022/10/26	3.2	27.98	0	0.00	27.60	3.2	3,758	0.09%
2022/10/24	0	0.00	1	27.75	27.40	-1	4,217	-0.02%
2022/10/21	1	27.45	5	27.53	27.45	-4	4,228	-0.09%
2022/10/20	6	27.64	1	27.65	27.30	5	4,225	0.12%
2022/10/19	11	28.21	30	28.22	27.85	-19	4,199	-0.45%
2022/10/18	21	28.20	16	28.15	28.25	5	4,225	0.12%
2022/10/17	10	27.30	10	27.44	27.80	0	4,251	0.00%
2022/10/13	10	28.19	0	0.00	27.20	10	4,332	0.23%
2022/10/12	1	28.30	1	28.75	28.70	0	4,314	0.00%
2022/10/07	8	29.59	5	30.20	29.60	3	4,430	0.07%
2022/10/06	19	29.77	1	30.00	29.85	18	4,486	0.40%
2022/10/05	1	29.15	9	28.92	28.90	-8	4,372	-0.18%
2022/10/03	1	28.10	1	27.95	28.00	0	4,462	0.00%
2022/09/30	1	27.80	26	27.82	28.15	-25	4,609	-0.54%
2022/09/29	26	28.54	4	28.26	28.20	22	4,664	0.47%
2022/09/28	5	28.17	2	28.08	27.75	3	4,663	0.06%
2022/09/26	3	28.00	7	28.22	27.80	-4	4,633	-0.09%
2022/09/23	2	29.45	1	29.60	29.50	1	4,634	0.02%
2022/09/22	1	29.90	40	30.01	29.95	-39	4,673	-0.83%
2022/09/21	4	30.35	11	30.26	30.05	-7	4,752	-0.15%
2022/09/20	4	29.88	4	30.11	30.30	0	4,883	0.00%
2022/09/19	5	29.20	0	0.00	28.85	5	4,809	0.10%
2022/09/16	7	30.10	4	29.75	29.60	3	4,830	0.06%
2022/09/15	16	29.78	5	29.50	29.55	11	4,799	0.23%
2022/09/13	0	0.00	1	29.25	29.20	-1	4,755	-0.02%
2022/09/08	1	28.75	7	28.47	28.90	-6	4,750	-0.13%
2022/09/07	6	28.05	1	28.10	28.10	5	4,776	0.10%
2022/09/06	2	28.65	0	0.00	28.50	2	4,865	0.04%
2022/09/05	11	28.86	1	28.85	28.85	10	4,866	0.21%
2022/09/02	3	29.57	1	29.55	29.45	2	4,858	0.04%
2022/09/01	0	0.00	1	29.75	29.55	-1	4,867	-0.02%
2022/08/31	0	0.00	2	29.80	30.30	-2	4,882	-0.04%
2022/08/30	11	29.65	2	29.75	29.55	9	4,830	0.19%
2022/08/29	3	29.47	1	29.95	29.50	2	4,860	0.04%
2022/08/26	3	30.67	0	0.00	30.60	3	4,817	0.06%
2022/08/25	4	30.55	4	30.75	30.70	0	4,802	0.00%
2022/08/24	1	30.50	0	0.00	30.35	1	4,814	0.02%
2022/08/23	0	0.00	32	30.33	30.35	-32	4,826	-0.66%
2022/08/22	22	30.80	5	30.67	30.55	17	4,838	0.35%
2022/08/19	2	30.55	1	30.65	30.55	1	4,798	0.02%
2022/08/18	0	0.00	6	30.47	30.50	-6	4,790	-0.13%
2022/08/17	22	30.26	3	30.45	30.25	19	4,779	0.40%
2022/08/16	0	0.00	5	31.30	31.20	-5	4,682	-0.11%
2022/08/15	10	31.03	10	31.10	31.25	0	4,692	0.00%
2022/08/12	4	30.35	4.1	30.55	30.50	-0.1	4,800	0.00%
2022/08/11	6	30.38	1	30.30	30.30	5	4,891	0.10%
2022/08/10	3	30.45	20	30.35	30.30	-17	4,986	-0.34%
2022/08/09	2	29.88	10	30.04	30.10	-8	4,986	-0.16%
2022/08/05	8	29.94	2	30.15	29.95	6	4,964	0.12%
2022/08/04	4	29.80	0	0.00	29.90	4	4,959	0.08%
2022/08/03	2	30.80	1	31.05	30.50	1	4,927	0.02%
2022/08/01	2	32.20	46	32.30	31.95	-44	4,889	-0.90%
2022/07/29	31	30.87	9	31.14	31.90	22	4,757	0.46%
2022/07/28	4	30.88	24	30.43	30.40	-20	4,468	-0.45%
2022/07/27	1	30.55	12	30.50	30.60	-11	4,453	-0.25%
2022/07/26	8	30.20	20	30.50	30.10	-12	4,433	-0.27%
2022/07/25	14	31.00	4	31.15	31.00	10	4,395	0.23%
2022/07/22	1	31.75	0	0.00	31.35	1	4,372	0.02%
2022/07/21	20	31.69	23	31.37	31.75	-3	4,397	-0.07%
2022/07/20	19	31.60	26	31.54	31.20	-7	4,370	-0.16%
2022/07/19	3	31.20	31	31.20	31.50	-28	4,411	-0.63%
2022/07/18	12	31.24	5	31.04	31.05	7	4,407	0.16%
2022/07/15	5	30.91	6	31.06	31.10	-1	4,350	-0.02%
2022/07/12	2	29.50	2	29.30	29.25	0	4,282	0.00%
2022/07/11	2	30.43	2	30.20	30.20	0	4,322	0.00%
2022/07/08	4	29.25	6	30.13	30.30	-2	4,278	-0.05%
2022/07/07	15	28.59	13	28.28	28.90	2	4,186	0.05%
2022/07/06	6	28.88	11	28.52	28.60	-5	4,222	-0.12%
2022/07/05	10	28.03	2	28.15	28.10	8	4,306	0.19%
2022/07/04	2	27.90	1	28.65	27.55	1	4,364	0.02%
2022/07/01	2	29.38	8	28.74	28.35	-6	4,636	-0.13%
2022/06/30	3	29.62	0	0.00	28.80	3	4,741	0.06%
2022/06/29	3	30.22	1	30.60	30.20	2	4,745	0.04%
2022/06/28	4	30.38	9	30.41	30.80	-5	4,778	-0.10%
2022/06/27	4	29.79	1	29.80	29.80	3	4,773	0.06%
2022/06/24	2	29.40	4	29.53	29.80	-2	4,888	-0.04%
2022/06/23	24	28.97	6	28.87	28.90	18	4,897	0.37%
2022/06/22	0	0.00	20	28.25	28.45	-20	5,049	-0.40%
2022/06/20	2	27.20	5	27.35	27.20	-3	5,300	-0.06%
2022/06/17	3	28.00	3	28.37	28.30	0	5,413	0.00%
2022/06/16	1	29.40	0	0.00	28.60	1	5,606	0.02%
2022/06/15	3	29.32	5	29.31	29.35	-2	5,699	-0.04%
2022/06/14	1	27.95	1	28.25	28.90	0	5,669	0.00%
2022/06/13	0	0.00	1	28.40	28.45	-1	5,760	-0.02%
2022/06/10	1	29.20	0	0.00	29.30	1	5,851	0.02%
2022/06/09	7	29.94	6	29.77	29.65	1	6,019	0.02%
2022/06/08	10	29.97	4	29.76	29.70	6	6,068	0.10%
2022/06/07	5	29.71	3	29.55	29.55	2	6,206	0.03%
2022/06/06	2	29.45	3	29.33	29.30	-1	6,325	-0.02%
2022/06/02	0	0.00	1	29.30	29.30	-1	6,407	-0.02%
2022/06/01	0	0.00	2	29.45	29.45	-2	6,505	-0.03%
2022/05/31	2	29.15	1	29.45	29.15	1	6,659	0.02%
2022/05/30	2	29.28	1	29.30	29.40	1	6,732	0.01%
2022/05/25	1	28.75	11	28.85	28.95	-10	6,813	-0.15%
2022/05/24	0	0.00	1	28.25	28.25	-1	6,884	-0.01%
2022/05/23	9	29.04	5	29.40	28.80	4	6,884	0.06%
2022/05/20	11	29.80	9	29.85	29.40	2	6,919	0.03%
2022/05/19	3	29.15	2	29.10	29.60	1	6,804	0.01%
2022/05/18	5	28.91	5	29.14	29.45	0	6,814	0.00%
2022/05/17	1	28.35	1	28.10	28.50	0	6,817	0.00%
2022/05/16	2	27.60	2	27.90	27.35	0	6,873	0.00%
2022/05/13	0	0.00	2	27.05	27.50	-2	6,923	-0.03%
2022/05/12	2	26.85	5	26.78	26.55	-3	6,994	-0.04%
2022/05/10	2	26.50	4	27.50	27.45	-2	7,051	-0.03%
2022/05/09	1	27.30	0	0.00	27.15	1	7,221	0.01%
2022/05/06	7	28.84	0	0.00	28.70	7	7,247	0.10%
2022/05/05	1	29.75	0	0.00	29.75	1	7,312	0.01%
2022/05/04	2	29.03	4	29.08	29.10	-2	7,306	-0.03%
2022/05/03	4	28.83	0	0.00	28.75	4	7,377	0.05%
2022/04/28	2	28.63	2	29.10	28.85	0	7,530	0.00%
2022/04/27	0	0.00	1	28.10	28.75	-1	7,545	-0.01%
2022/04/25	2	29.48	0	0.00	29.20	2	7,678	0.03%
2022/04/22	80	31.09	19	31.24	31.05	61	7,645	0.80%
2022/04/21	3	31.62	4	31.63	31.60	-1	7,709	-0.01%
2022/04/20	3	32.27	3	32.33	32.30	0	7,785	0.00%
2022/04/19	1	32.25	31	32.04	32.05	-30	7,852	-0.38%
2022/04/15	1	32.00	1	32.20	31.90	0	8,136	0.00%
2022/04/14	3	32.53	0	0.00	32.30	3	8,330	0.04%
2022/04/13	11	32.62	1	32.70	32.85	10	8,546	0.12%
2022/04/12	1	32.50	2	32.55	32.50	-1	9,449	-0.01%
2022/04/11	4	32.94	0	0.00	32.70	4	9,696	0.04%
2022/04/08	4	34.18	0	0.00	34.15	4	9,656	0.04%
2022/04/07	19	35.83	4	35.03	34.05	15	9,718	0.15%
2022/04/06	1	35.35	2	35.78	35.70	-1	9,652	-0.01%
2022/04/01	1	35.05	1	35.45	35.90	0	9,998	0.00%
2022/03/31	0	0.00	1	36.20	35.50	-1	11,313	-0.01%
2022/03/30	4	35.55	6	35.78	35.95	-2	12,911	-0.02%
2022/03/29	4	35.68	3	35.33	34.90	1	13,307	0.01%
2022/03/25	3	36.00	7	35.83	35.60	-4	13,187	-0.03%
2022/03/24	2	35.90	17	35.71	35.50	-15	13,079	-0.11%
2022/03/23	5	35.25	9	35.72	35.35	-4	13,109	-0.03%
2022/03/22	5	35.70	27	35.24	35.70	-22	13,328	-0.17%
2022/03/21	11	35.28	9	35.14	35.10	2	13,991	0.01%
2022/03/18	24	34.57	6	34.05	34.35	18	14,029	0.13%
2022/03/17	1	33.65	7	33.79	33.75	-6	14,278	-0.04%
2022/03/16	2	33.30	2	33.20	32.95	0	14,679	0.00%
2022/03/15	4	33.34	0	0.00	32.85	4	14,651	0.03%
2022/03/14	10	33.42	4	33.80	33.45	6	14,637	0.04%
2022/03/11	2	34.23	0	0.00	34.75	2	14,521	0.01%
2022/03/10	1	34.80	4	34.59	34.35	-3	14,539	-0.02%
2022/03/09	2	33.93	6	33.58	34.00	-4	14,477	-0.03%
2022/03/08	4	32.28	2	32.30	32.15	2	14,571	0.01%
2022/03/07	4	33.09	6	33.58	33.00	-2	14,967	-0.01%
2022/03/04	0	0.00	1	34.65	34.40	-1	15,099	-0.01%
2022/03/03	3	34.17	7	34.43	34.25	-4	15,121	-0.03%
2022/03/02	3	33.53	1	33.70	33.60	2	15,242	0.01%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/25	0	0.00	1	33.45	33.25	-1	15,621	-0.01%
2022/02/24	1	33.85	2.1	33.52	33.30	-1.1	15,743	-0.01%
2022/02/23	2	34.55	2	34.55	34.60	0	15,845	0.00%
2022/02/22	4	34.31	2	34.25	34.20	2	16,268	0.01%
2022/02/21	7	35.17	3	35.10	35.20	4	16,631	0.02%
2022/02/18	1	35.00	7	35.56	35.55	-6	17,442	-0.03%
2022/02/17	1	35.30	3	35.25	34.95	-2	17,780	-0.01%
2022/02/16	0	0.00	4	34.73	34.85	-4	18,411	-0.02%
2022/02/15	3	34.00	7	34.17	33.90	-4	18,703	-0.02%
2022/02/14	12	33.65	5	33.64	33.60	7	19,805	0.04%
2022/02/11	2	34.50	0	0.00	34.50	2	21,027	0.01%
2022/02/10	1	35.10	0	0.00	34.80	1	21,483	0.00%
2022/02/09	2	34.85	21.4	35.24	35.10	-19.4	21,905	-0.09%
2022/02/08	2	33.95	9	34.54	34.75	-7	22,079	-0.03%
2022/02/07	3	33.90	105	32.94	33.95	-102	22,587	-0.45%	大賣/鉅額交易
2022/01/26	20	31.80	0	0.00	31.95	20	22,967	0.09%
2022/01/25	59	32.45	7	32.67	32.10	52	23,820	0.22%
2022/01/24	22	32.58	1	32.80	32.80	21	24,747	0.08%
2022/01/21	15	33.65	6	33.39	33.40	9	26,168	0.03%
2022/01/20	6	34.20	6	34.37	34.10	0	27,583	0.00%
2022/01/19	18	34.55	4	34.35	34.10	14	28,672	0.05%
2022/01/18	6	34.34	9	34.32	34.10	-3	29,621	-0.01%
2022/01/17	5	34.28	66	34.47	34.60	-61	29,597	-0.21%
2022/01/14	76	33.16	1	33.10	33.55	75	29,550	0.25%
2022/01/13	6	34.03	1	33.85	34.00	5	29,675	0.02%
2022/01/12	2	34.53	0	0.00	34.30	2	29,584	0.01%
2022/01/11	25	34.91	10	35.25	34.50	15	29,498	0.05%
2022/01/10	30	35.79	5	35.78	35.75	25	29,286	0.09%
2022/01/07	20	36.65	16	36.31	36.25	4	29,165	0.01%
2022/01/06	44	37.41	20	37.56	37.35	24	28,931	0.08%
2022/01/05	38	38.20	36	38.02	37.15	2	28,728	0.01%
2022/01/04	15	36.58	2	36.58	37.10	13	27,826	0.05%
2022/01/03	9	36.30	4	36.25	35.95	5	27,520	0.02%
2021/12/30	5	36.79	12	36.68	36.60	-7	27,480	-0.03%
2021/12/29	9	36.76	8	36.74	36.65	1	27,441	0.00%
2021/12/28	38	37.34	15	37.26	36.90	23	27,314	0.08%
2021/12/27	63	38.64	367	37.77	37.60	-304	27,062	-1.12%	大賣/鉅額交易
2021/12/24	37	38.35	97	38.22	39.95	-60	26,024	-0.23%
2021/12/23	32	36.24	30	36.67	36.35	2	24,424	0.01%
2021/12/22	24	35.15	1	35.20	35.20	23	24,030	0.10%
2021/12/21	1	34.90	1	35.05	35.15	0	24,146	0.00%
2021/12/20	5	35.30	1	34.95	35.30	4	24,258	0.02%
2021/12/17	9	35.49	11	35.34	35.20	-2	24,494	-0.01%
2021/12/16	3	36.13	25	36.04	36.00	-22	25,278	-0.09%
2021/12/15	37	35.84	27	35.94	35.00	10	25,333	0.04%
2021/12/14	9	35.35	13	35.74	35.60	-4	24,657	-0.02%
2021/12/13	20	35.80	9	36.14	35.50	11	24,521	0.04%
2021/12/10	12	35.61	16	35.28	36.00	-4	24,219	-0.02%
2021/12/09	1	34.15	6	34.08	34.00	-5	23,755	-0.02%
2021/12/08	3	34.03	4	33.98	33.80	-1	23,674	0.00%
2021/12/07	0	0.00	5	33.54	33.55	-5	23,573	-0.02%
2021/12/06	4	33.41	10	33.65	33.80	-6	23,497	-0.03%
2021/12/03	10	33.19	1	33.25	33.15	9	23,397	0.04%
2021/12/02	8	33.06	1	32.35	32.35	7	23,306	0.03%
2021/12/01	14	32.80	609	32.48	33.25	-595	23,147	-2.57%	大賣/鉅額交易
2021/11/30	11	35.74	13	35.41	35.00	-2	22,756	-0.01%
2021/11/29	7	33.31	6	34.13	34.50	1	22,557	0.00%
2021/11/26	7	34.79	3	34.35	34.40	4	22,383	0.02%
2021/11/25	1	34.75	1	34.50	34.40	0	22,180	0.00%
2021/11/24	10	34.81	6	34.98	34.75	4	22,068	0.02%
2021/11/23	4	35.55	9	35.34	35.20	-5	21,840	-0.02%
2021/11/22	7	35.77	0	0.00	35.40	7	21,725	0.03%
2021/11/19	21	35.95	44	35.93	35.90	-23	21,562	-0.11%
2021/11/18	14	36.33	26	36.21	36.00	-12	21,120	-0.06%
2021/11/17	68	38.34	42.1	37.88	37.30	25.9	20,685	0.13%
2021/11/16	4	36.65	12	36.90	37.25	-8	19,849	-0.04%
2021/11/15	26	37.30	59	37.07	37.25	-33	19,423	-0.17%
2021/11/12	35.1	35.81	20	35.76	35.85	15.1	18,705	0.08%
2021/11/11	108	37.42	99.6	36.88	36.25	8.4	18,338	0.05%	大買/
2021/11/10	692	36.70	85	37.06	37.10	607	17,216	3.53%	大買/鉅額交易
2021/11/09	42	35.13	26	35.05	34.90	16	15,946	0.10%
2021/11/08	323	34.55	14	34.68	34.70	309	15,597	1.98%	大買/鉅額交易
2021/11/05	11	33.96	48	33.65	34.25	-37	15,295	-0.24%
2021/11/04	30.1	34.50	53	34.49	34.40	-22.9	14,950	-0.15%
2021/11/03	52	33.64	29	33.80	33.30	23	14,421	0.16%
2021/11/02	31	34.04	245	33.86	33.10	-214	14,291	-1.50%	大賣/鉅額交易
2021/11/01	30	35.92	72	35.72	36.30	-42	13,606	-0.31%
2021/10/29	101	34.12	73	33.64	34.60	28	12,750	0.22%	大買/
2021/10/28	82	32.30	15	32.16	32.20	67	11,254	0.60%
2021/10/27	16	31.17	84.5	30.78	31.95	-68.5	9,770	-0.70%
2021/10/26	65	30.04	31.1	30.04	29.05	33.9	8,702	0.39%
2021/10/25	2	27.95	55	28.23	28.45	-53	7,660	-0.69%
2021/10/22	1	27.70	0	0.00	27.95	1	7,743	0.01%
2021/10/21	9	28.24	9	28.34	28.00	0	8,139	0.00%
2021/10/20	0	0.00	16	27.45	27.55	-16	7,934	-0.20%
2021/10/19	1	27.10	4	27.38	27.35	-3	7,935	-0.04%
2021/10/18	0.1	26.95	0	0.00	26.95	0.1	7,912	0.00%
2021/10/15	0	0.00	25	26.80	26.80	-25	7,937	-0.31%
2021/10/14	2	26.55	1	26.65	26.45	1	7,930	0.01%
2021/10/13	5	26.79	56	27.03	26.60	-51	7,905	-0.65%
2021/10/12	4	27.45	4	28.15	27.25	0	7,841	0.00%
2021/10/08	1	28.00	15	28.40	28.05	-14	7,779	-0.18%
2021/10/07	0	0.00	102.1	27.98	28.55	-102.1	7,768	-1.31%	大賣/鉅額交易
2021/10/06	4	28.11	3	27.98	27.50	1	7,741	0.01%
2021/10/05	20	28.37	9	28.22	28.30	11	7,721	0.14%
2021/10/04	31	28.74	92	28.90	28.80	-61	7,622	-0.80%
2021/10/01	2	28.48	1	28.85	28.50	1	7,383	0.01%
2021/09/30	18	28.55	7	28.51	28.45	11	7,122	0.15%
2021/09/29	10	28.53	10	28.36	28.25	0	7,123	0.00%
2021/09/28	4	28.39	14	28.59	28.75	-10	7,226	-0.14%
2021/09/27	6	28.41	21	28.48	28.10	-15	7,833	-0.19%
2021/09/24	69.1	29.03	13	29.19	28.90	56.1	8,042	0.70%
2021/09/23	126	29.18	125.2	29.01	29.35	0.8	7,733	0.01%	大買/大賣/
2021/09/22	7.2	28.59	115	28.99	29.40	-107.8	6,798	-1.59%	大賣/鉅額交易
2021/09/17	10	27.89	11	27.98	27.90	-1	6,444	-0.02%
2021/09/16	4	27.26	1	28.10	27.25	3	6,417	0.05%
2021/09/15	5	27.15	3	27.28	27.35	2	6,317	0.03%
2021/09/13	1	26.75	0	0.00	26.80	1	6,254	0.02%
2021/09/10	1	26.40	0	0.00	26.55	1	6,269	0.02%
2021/09/08	2	26.60	1	26.70	26.30	1	6,296	0.02%
2021/09/07	1	26.90	1	26.70	26.95	0	6,297	0.00%
2021/09/06	4	27.40	2	27.80	26.80	2	6,296	0.03%
2021/09/03	2	27.20	3	27.45	27.25	-1	6,211	-0.02%
2021/09/02	1	26.65	0	0.00	26.55	1	6,134	0.02%
2021/09/01	1	27.25	0	0.00	27.25	1	6,095	0.02%
2021/08/31	1	26.65	0	0.00	26.85	1	6,072	0.02%
2021/08/30	4	27.00	4	26.90	26.80	0	6,089	0.00%
2021/08/27	4	26.80	2	26.83	26.60	2	6,056	0.03%
2021/08/26	2	26.85	2	26.70	26.55	0	6,004	0.00%
2021/08/24	3	26.13	11	25.97	25.90	-8	5,981	-0.13%
2021/08/23	1	26.10	1	26.05	26.10	0	6,001	0.00%
2021/08/20	14	25.84	6	25.51	25.50	8	6,031	0.13%
2021/08/19	2	25.83	3	25.42	25.30	-1	6,012	-0.02%
2021/08/18	0	0.00	6	25.33	26.40	-6	6,042	-0.10%
2021/08/17	1	26.00	0	0.00	26.00	1	6,029	0.02%
2021/08/16	10	26.15	0	0.00	26.45	10	6,022	0.17%
2021/08/13	5	27.12	1	27.30	27.00	4	5,997	0.07%
2021/08/12	4	28.01	2	27.58	27.30	2	5,980	0.03%
2021/08/11	5	27.72	24	27.84	27.90	-19	5,844	-0.33%
2021/08/10	2	27.55	2	27.40	27.25	0	5,705	0.00%
2021/08/09	3	27.98	4	27.98	27.80	-1	5,752	-0.02%
2021/08/06	16	28.35	62	28.47	28.45	-46	5,749	-0.80%
2021/08/05	11	27.80	110	27.85	27.50	-99	5,460	-1.81%	大賣/
2021/08/04	0	0.00	1	27.90	28.05	-1	5,397	-0.02%
2021/08/02	0	0.00	1	27.00	27.10	-1	5,506	-0.02%
2021/07/30	2	27.10	0	0.00	26.95	2	5,531	0.04%
2021/07/28	3	26.97	1	26.85	27.50	2	5,589	0.04%
2021/07/27	15	27.84	33	27.99	28.30	-18	5,543	-0.32%
2021/07/26	0	0.00	1	26.60	26.80	-1	5,184	-0.02%
2021/07/22	1	26.10	0	0.00	26.10	1	5,367	0.02%
2021/07/21	1	26.05	0	0.00	25.90	1	5,396	0.02%
2021/07/20	2	26.30	35	26.50	26.45	-33	5,393	-0.61%
2021/07/19	1	26.95	1	27.05	26.95	0	5,420	0.00%
2021/07/16	2	26.85	10	26.85	26.85	-8	5,517	-0.14%
2021/07/15	1	26.70	0	0.00	26.75	1	5,614	0.02%
2021/07/14	11	26.61	1	26.65	26.50	10	5,657	0.18%
2021/07/13	37	27.60	0	0.00	27.15	37	5,649	0.65%
2021/07/12	5	27.60	2	27.75	27.55	3	5,613	0.05%
2021/07/09	3	26.80	0	0.00	26.85	3	5,555	0.05%
2021/07/08	0	0.00	1	27.50	27.25	-1	5,633	-0.02%
2021/07/07	2	27.38	3	27.48	27.35	-1	5,739	-0.02%
2021/07/06	5	28.05	1	27.90	27.90	4	5,753	0.07%
2021/07/05	317	29.10	34	29.09	28.85	283	5,841	4.84%	大買/鉅額交易
2021/07/02	26	28.60	28.1	28.70	28.90	-2.1	5,701	-0.04%
2021/07/01	3	26.92	20	27.22	27.50	-17	5,185	-0.33%
2021/06/30	4	25.98	5	26.20	26.00	-1	5,396	-0.02%
2021/06/29	2	26.13	7	25.85	25.85	-5	5,802	-0.09%
2021/06/28	7	26.27	0	0.00	26.25	7	5,815	0.12%
2021/06/25	5	27.35	6	27.58	27.70	-1	5,871	-0.02%
2021/06/18	0	0.00	2	27.05	27.00	-2	5,929	-0.03%
2021/06/17	2	27.20	0	27.80	27.25	2	5,971	0.03%
2021/06/16	0	0.00	3	27.27	27.15	-3	6,019	-0.05%
2021/06/10	0	0.00	6	26.78	26.80	-6	6,081	-0.10%
2021/06/09	0	0.00	1	26.65	26.60	-1	6,117	-0.02%
2021/06/04	1	26.60	0	0.00	26.30	1	6,241	0.02%
2021/06/02	10	26.80	2	27.18	26.80	8	6,332	0.13%
2021/05/31	2	26.40	1	26.50	26.40	1	6,475	0.02%
2021/05/27	2	25.55	0	0.00	26.10	2	6,493	0.03%
2021/05/26	2	25.75	2	26.05	25.70	0	6,527	0.00%
2021/05/25	5	25.88	2	25.90	25.75	3	6,504	0.05%
2021/05/20	2	24.85	2	25.15	25.15	0	6,854	0.00%
2021/05/18	0	0.00	9	24.16	24.80	-9	6,952	-0.13%
2021/05/17	2	22.60	1	23.75	23.00	1	6,981	0.01%
2021/05/14	4	25.00	1	25.10	24.80	3	6,950	0.04%
2021/05/12	15	25.74	19	25.66	25.45	-4	6,988	-0.06%
2021/05/11	15.1	27.14	6	27.44	26.55	9.1	6,855	0.13%
2021/05/10	1	28.20	8	28.88	28.25	-7	6,814	-0.10%
2021/05/07	6	28.98	1	29.00	28.95	5	6,742	0.07%
2021/05/06	9	28.57	22	28.72	29.05	-13	6,726	-0.19%
2021/05/05	0	0.00	0.1	27.55	27.20	-0.1	6,620	0.00%
2021/05/04	25	27.65	5	27.25	27.20	20	6,710	0.30%
2021/05/03	26.1	28.57	1	28.60	28.50	25.1	6,635	0.38%
2021/04/29	0	0.00	1	29.95	29.45	-1	6,620	-0.02%
2021/04/28	4	29.70	6	29.58	29.90	-2	6,596	-0.03%
2021/04/27	12	29.09	8	29.16	29.10	4	6,536	0.06%
2021/04/26	25	29.11	1	29.05	29.05	24	6,546	0.37%
2021/04/23	2	28.78	1	29.05	29.05	1	6,574	0.02%
2021/04/22	5	29.39	17	29.00	29.05	-12	6,618	-0.18%
2021/04/21	11	30.03	4	30.01	29.95	7	6,558	0.11%
2021/04/20	0	0.00	8	29.56	29.65	-8	6,499	-0.12%
2021/04/19	40	29.50	6	29.53	29.45	34	6,594	0.52%
2021/04/16	6	29.25	4	29.19	29.25	2	6,646	0.03%
2021/04/15	7	29.04	6	29.15	29.05	1	6,984	0.01%
2021/04/14	61	28.83	7	28.70	28.95	54	7,744	0.70%
2021/04/13	11	29.91	5	29.72	29.25	6	7,860	0.08%
2021/04/12	56	30.14	0	0.00	30.15	56	7,837	0.71%
2021/04/09	106	30.28	0	0.00	30.10	106	7,846	1.35%	大買/鉅額交易
2021/04/08	5	31.06	25	30.91	30.95	-20	7,669	-0.26%
2021/04/07	19	31.23	37	31.14	31.30	-18	7,565	-0.24%
2021/04/06	32	30.86	32	31.08	31.35	0	7,343	0.00%
2021/04/01	32	29.86	34	29.63	29.90	-2	6,835	-0.03%
2021/03/31	60	28.99	10	29.00	28.95	50	6,472	0.77%
2021/03/30	47	29.18	2	29.00	29.15	45	6,609	0.68%
2021/03/26	2	28.65	0	0.00	28.75	2	6,590	0.03%
2021/03/25	0	0.00	7	28.88	28.70	-7	6,643	-0.11%
2021/03/24	3	28.60	0	0.00	28.60	3	6,640	0.05%
2021/03/23	0	0.00	2	29.23	28.75	-2	6,679	-0.03%
2021/03/22	0	0.00	36	29.10	29.20	-36	6,663	-0.54%
2021/03/19	2	28.75	0	0.00	28.90	2	6,684	0.03%
2021/03/18	0	0.00	2	28.83	28.70	-2	6,677	-0.03%
2021/03/17	5	28.63	8	28.63	28.65	-3	6,757	-0.04%
2021/03/16	2	28.50	6	28.53	28.40	-4	6,885	-0.06%
2021/03/15	13	28.41	2	28.45	28.35	11	6,999	0.16%
2021/03/12	7	28.53	3	28.65	28.55	4	7,075	0.06%
2021/03/11	6	28.61	24	28.62	28.70	-18	7,383	-0.24%
2021/03/10	11	28.63	0	0.00	28.55	11	7,414	0.15%
2021/03/09	32	28.70	0	0.00	28.60	32	7,626	0.42%
2021/03/08	8	29.01	2	29.55	28.95	6	7,746	0.08%
2021/03/05	12	28.68	18	29.02	29.30	-6	7,831	-0.08%
2021/03/03	11	28.65	0	0.00	28.75	11	8,118	0.14%
2021/03/02	2	29.60	9	29.05	28.90	-7	8,466	-0.08%
2021/02/26	11	29.09	0	0.00	29.30	11	9,090	0.12%
2021/02/25	0	0.00	20	29.40	29.40	-20	9,524	-0.21%
2021/02/24	2	29.88	3	29.95	29.30	-1	9,629	-0.01%
2021/02/23	2	29.70	0	0.00	29.70	2	9,582	0.02%
2021/02/22	20	30.15	8	30.21	30.10	12	9,545	0.13%
2021/02/19	2	29.00	3	29.53	29.75	-1	9,340	-0.01%
2021/02/18	0	0.00	2	29.20	29.15	-2	9,323	-0.02%
2021/02/17	8	28.66	11	28.82	28.95	-3	9,339	-0.03%
2021/02/05	14	28.87	2	28.80	28.85	12	9,308	0.13%
2021/02/04	5	29.03	25	29.14	29.10	-20	9,358	-0.21%
2021/02/03	5	28.58	1	28.55	28.50	4	9,326	0.04%
2021/02/02	1	28.15	1	28.00	28.20	0	9,438	0.00%
2021/02/01	5	27.50	2	27.90	27.90	3	9,682	0.03%
2021/01/29	1	28.10	0	0.00	28.20	1	9,673	0.01%
2021/01/27	8	28.94	5	29.00	29.15	3	9,855	0.03%
2021/01/26	16	29.17	11	28.97	28.85	5	9,887	0.05%
2021/01/25	4	28.40	0	0.00	28.40	4	9,849	0.04%
2021/01/22	0	0.00	1	28.20	28.60	-1	9,901	-0.01%
2021/01/21	0	0.00	8.1	28.05	27.95	-8.1	9,941	-0.08%
2021/01/20	31	28.71	0	0.00	28.20	31	10,007	0.31%
2021/01/19	2	29.23	27	29.49	29.20	-25	9,997	-0.25%
2021/01/18	4	28.10	0	0.00	29.15	4	10,064	0.04%
2021/01/15	22	29.11	0.2	29.30	28.80	21.8	10,122	0.22%
2021/01/14	0	0.00	2	29.50	29.55	-2	10,154	-0.02%
2021/01/13	11	28.97	6	29.14	29.05	5	10,198	0.05%
2021/01/12	11	29.03	2	29.40	29.00	9	10,221	0.09%
2021/01/11	10	29.75	8	29.71	29.65	2	10,156	0.02%
2021/01/08	38	30.09	2	30.18	30.20	36	10,271	0.35%
2021/01/07	19	30.94	32	30.74	31.25	-13	10,264	-0.13%
2021/01/06	25	29.56	29	29.46	29.45	-4	10,401	-0.04%
2021/01/05	25	29.53	0	0.00	29.50	25	10,848	0.23%
2021/01/04	4	29.28	39	29.43	29.30	-35	10,806	-0.32%
2020/12/31	6	29.03	11	29.02	28.95	-5	10,719	-0.05%
2020/12/30	2	29.20	0	0.00	29.00	2	10,720	0.02%
2020/12/29	4	28.94	4	29.00	28.85	0	10,861	0.00%
2020/12/28	0	0.00	27	28.75	29.05	-27	10,807	-0.25%
2020/12/25	4	28.78	10	28.85	28.85	-6	10,741	-0.06%
2020/12/24	25	29.26	17	28.90	29.05	8	10,699	0.07%
2020/12/23	6	28.46	3	28.33	28.45	3	10,545	0.03%
2020/12/22	1	28.45	2	28.45	27.80	-1	10,587	-0.01%
2020/12/21	0	0.00	1	27.65	28.20	-1	10,567	-0.01%
2020/12/18	0	0.00	3	27.85	28.00	-3	10,552	-0.03%
2020/12/17	2	28.50	0	0.00	28.30	2	10,550	0.02%
2020/12/16	3	28.37	0	0.00	28.50	3	10,647	0.03%
2020/12/15	8	28.41	0	0.00	28.05	8	10,752	0.07%
2020/12/14	17	28.68	5	28.69	28.75	12	10,775	0.11%
2020/12/11	17	28.51	20	28.30	28.55	-3	10,797	-0.03%
2020/12/10	14	28.93	0	0.00	28.95	14	10,799	0.13%
2020/12/09	13	29.62	6	29.41	29.45	7	10,678	0.07%
2020/12/08	6	29.70	44	29.78	29.65	-38	10,686	-0.36%
2020/12/07	28	30.68	6	30.29	30.10	22	10,646	0.21%
2020/12/04	5	29.52	48	29.50	29.55	-43	10,389	-0.41%
2020/12/03	23	29.72	4	29.64	29.65	19	10,475	0.18%
2020/12/02	3	29.73	3	29.60	29.35	0	10,456	0.00%
2020/12/01	4	29.21	29	29.36	29.25	-25	10,437	-0.24%
2020/11/30	24	29.49	20	29.56	29.55	4	10,438	0.04%
2020/11/27	16	28.99	29	29.02	28.90	-13	10,370	-0.13%
2020/11/26	77	28.82	50	28.76	28.60	27	10,410	0.26%
2020/11/25	76	29.12	22	29.14	28.70	54	10,293	0.52%
2020/11/24	15	27.66	13	27.78	28.00	2	9,916	0.02%
2020/11/23	4	26.90	15	26.97	27.05	-11	10,531	-0.10%
2020/11/20	1	26.50	6	26.48	26.50	-5	10,995	-0.05%
2020/11/19	3	26.43	0	0.00	26.35	3	11,881	0.03%
2020/11/18	9	26.33	14	26.49	26.40	-5	12,277	-0.04%
2020/11/17	16	26.35	6	26.34	26.30	10	12,330	0.08%
2020/11/16	9	26.58	0	0.00	26.50	9	12,539	0.07%
2020/11/13	3	26.70	1	26.75	26.70	2	12,918	0.02%
2020/11/12	1	26.60	11	26.73	26.70	-10	12,992	-0.08%
2020/11/11	4	26.89	3	26.92	27.00	1	13,063	0.01%
2020/11/10	7	26.68	0	0.00	26.60	7	13,212	0.05%
2020/11/09	8	27.31	111	27.15	27.25	-103	13,237	-0.78%	大賣/鉅額交易
2020/11/06	1	26.80	2	27.08	26.95	-1	13,109	-0.01%
2020/11/05	4	27.23	5	27.10	27.05	-1	13,502	-0.01%
2020/11/04	0	0.00	5	26.75	26.70	-5	14,041	-0.04%
2020/11/03	0	0.00	5	26.70	26.65	-5	14,123	-0.04%
2020/11/02	3	25.98	1	26.15	26.25	2	14,129	0.01%
2020/10/30	3	26.63	3	26.80	26.10	0	14,159	0.00%
2020/10/29	6	26.23	8	26.53	26.60	-2	14,257	-0.01%
2020/10/28	0	0.00	2	26.95	26.80	-2	14,356	-0.01%
2020/10/27	3	26.80	6	26.75	26.65	-3	14,261	-0.02%
2020/10/26	11	27.35	40	27.03	27.00	-29	14,253	-0.20%
2020/10/23	7	27.09	16	26.97	26.80	-9	14,219	-0.06%
2020/10/22	5	26.71	10	27.07	26.65	-5	14,153	-0.04%
2020/10/21	43	26.83	1	26.90	26.60	42	14,090	0.30%
2020/10/19	7	26.64	23	26.56	26.40	-16	14,127	-0.11%
2020/10/16	45	26.39	43	26.53	26.30	2	14,211	0.01%
2020/10/15	44	26.98	31	27.24	26.70	13	14,127	0.09%
2020/10/14	98	27.35	90	27.25	27.35	8	13,843	0.06%
2020/10/13	51	26.30	62	26.68	26.85	-11	13,162	-0.08%
2020/10/12	0	0.00	5	25.25	25.40	-5	12,871	-0.04%
2020/10/08	4	25.23	0	0.00	25.15	4	13,148	0.03%
2020/10/07	6	25.05	0	0.00	25.15	6	13,411	0.04%
2020/10/06	5	25.15	6	24.99	25.20	-1	13,424	-0.01%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/30	1	23.90	0	0.00	23.95	1	13,412	0.01%
2020/09/28	2	23.73	2	23.78	24.00	0	13,556	0.00%
2020/09/25	12	23.80	8	23.60	23.30	4	13,669	0.03%
2020/09/24	11	24.20	2	24.00	24.05	9	13,606	0.07%
2020/09/23	2	24.78	91	24.72	24.65	-89	13,637	-0.65%
2020/09/22	33	25.08	31.4	25.00	24.90	1.6	13,792	0.01%
2020/09/21	45	26.12	29	25.65	25.55	16	13,707	0.12%
2020/09/18	88	25.87	21	25.85	25.85	67	13,614	0.49%
2020/09/17	1	25.30	0	0.00	25.40	1	13,518	0.01%
2020/09/16	5	25.30	0	0.00	25.15	5	13,427	0.04%
2020/09/15	2	25.20	42	25.15	25.35	-40	13,387	-0.30%
2020/09/14	48	24.84	16	24.69	24.70	32	13,326	0.24%
2020/09/11	36	24.46	12	24.65	24.30	24	13,291	0.18%
2020/09/10	13	25.16	47	25.01	25.05	-34	13,146	-0.26%
2020/09/09	44	25.23	30	25.30	25.30	14	13,065	0.11%
2020/09/08	40	25.91	3	25.73	25.65	37	12,970	0.29%
2020/09/07	48	25.79	45	25.97	25.60	3	12,800	0.02%
2020/09/04	6	25.06	60	25.57	25.40	-54	12,613	-0.43%
2020/09/03	70	25.30	21	25.25	25.30	49	12,470	0.39%
2020/09/02	12	25.65	1	25.60	25.50	11	12,328	0.09%
2020/09/01	49	25.36	92	25.37	25.25	-43	12,153	-0.35%
2020/08/31	68	26.34	18	26.14	25.85	50	11,924	0.42%
2020/08/28	46	26.04	42	26.17	26.20	4	11,663	0.03%
2020/08/27	81	26.42	85	26.41	26.30	-4	11,390	-0.04%
2020/08/26	33	25.94	2	25.80	25.65	31	10,297	0.30%
2020/08/25	42	25.58	14	25.97	26.40	28	9,697	0.29%
2020/08/24	21	24.76	5	24.86	24.95	16	8,780	0.18%
2020/08/21	13	23.93	1	24.00	24.00	12	8,376	0.14%
2020/08/20	9	23.97	49	23.03	23.40	-40	8,269	-0.48%
2020/08/19	5	25.33	5	25.48	25.45	0	7,991	0.00%
2020/08/18	5	24.20	5	24.45	24.80	0	7,530	0.00%
2020/08/17	11	24.80	0	0.00	24.70	11	7,421	0.15%
2020/08/14	29	24.76	7	24.56	24.85	22	7,251	0.30%
2020/08/13	32	24.62	5	24.31	24.00	27	7,003	0.39%
2020/08/12	11	24.55	13	24.66	24.55	-2	6,865	-0.03%
2020/08/11	12	24.72	6	24.83	24.80	6	6,718	0.09%
2020/08/10	37	24.61	29	24.58	25.30	8	6,250	0.13%
2020/08/07	1	23.50	1	23.50	23.50	0	5,512	0.00%
2020/08/06	2	23.03	3	23.40	23.10	-1	5,373	-0.02%
2020/08/05	1	23.15	0	0.00	23.30	1	5,299	0.02%
2020/08/04	9	23.44	14	23.46	23.30	-5	5,214	-0.10%
2020/08/03	11	23.30	9	23.32	23.20	2	5,131	0.04%
2020/07/30	7	22.50	9	22.46	22.70	-2	4,934	-0.04%
2020/07/29	5	22.61	3	21.93	22.75	2	4,872	0.04%
2020/07/28	2	21.95	0	0.00	21.60	2	4,798	0.04%
2020/07/27	0	0.00	22	22.03	21.90	-22	4,777	-0.46%
2020/07/24	7	22.68	20	23.03	22.35	-13	4,727	-0.27%
2020/07/23	20	23.11	32	23.00	22.95	-12	4,609	-0.26%
2020/07/21	0	0.00	1	22.85	22.40	-1	4,421	-0.02%
2020/07/20	7	22.64	11	22.98	22.65	-4	4,303	-0.09%
2020/07/17	11	23.15	6	22.63	23.15	5	4,216	0.12%
2020/07/16	7	23.35	54	23.22	23.60	-47	3,989	-1.18%
2020/07/15	2	22.13	7	22.69	22.70	-5	3,602	-0.14%
2020/07/14	3	21.73	3	21.73	22.30	0	3,287	0.00%
2020/07/13	6	21.25	1	21.10	21.10	5	3,001	0.17%
2020/07/10	6	21.17	8	21.24	21.10	-2	2,971	-0.07%
2020/07/07	22	20.65	0	0.00	20.65	22	2,813	0.78%
2020/07/06	2	20.45	2	20.60	20.55	0	2,786	0.00%
2020/07/03	5	20.40	2	20.50	20.50	3	2,673	0.11%
2020/07/02	0	0.00	5	20.90	20.55	-5	2,662	-0.19%
2020/07/01	0	0.00	1	20.80	21.00	-1	2,564	-0.04%
2020/06/30	0	0.00	6	19.75	19.65	-6	2,359	-0.25%
2020/06/24	11	20.94	0	0.00	20.95	11	2,304	0.48%
2020/06/23	4	20.80	0	0.00	20.80	4	2,372	0.17%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/17	5	20.60	1	20.65	20.65	4	2,377	0.17%
2020/06/12	0	0.00	1	20.10	20.30	-1	2,519	-0.04%
2020/06/11	0	0.00	1	20.50	20.50	-1	2,549	-0.04%
2020/06/10	0	0.00	1	21.00	20.90	-1	2,554	-0.04%
2020/06/09	0	0.00	4	20.90	20.90	-4	2,625	-0.15%
2020/06/08	1	20.90	6	21.00	21.00	-5	2,685	-0.19%
2020/06/05	1	20.90	0	0.00	20.95	1	2,688	0.04%
2020/06/04	9	21.00	3	20.98	20.95	6	2,737	0.22%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/29	0	0.00	4	20.50	20.40	-4	2,810	-0.14%
2020/05/28	0	0.00	3	20.63	20.40	-3	2,816	-0.11%
2020/05/26	2	20.50	0	0.00	20.40	2	2,887	0.07%
2020/05/25	0	0.00	2	20.35	20.40	-2	2,902	-0.07%
2020/05/21	0	0.00	2	20.65	20.65	-2	2,951	-0.07%
2020/05/20	5	20.65	0	0.00	20.50	5	2,976	0.17%
2020/05/19	3	20.32	4	20.43	20.55	-1	3,059	-0.03%
2020/05/15	0	0.00	32	20.00	19.95	-32	3,112	-1.03%
2020/05/08	17	20.47	2	21.05	20.40	15	3,271	0.46%
2020/05/07	0	0.00	2	20.80	21.20	-2	3,191	-0.06%
2020/05/06	0	0.00	31	20.50	20.50	-31	3,212	-0.97%
2020/05/05	6	20.57	0	0.00	20.50	6	3,310	0.18%
2020/04/30	0	0.00	1	20.95	20.90	-1	3,364	-0.03%
2020/04/29	0	0.00	4	20.54	20.50	-4	3,390	-0.12%
2020/04/28	1	20.25	0	0.00	20.30	1	3,444	0.03%
2020/04/27	1	20.25	1	20.20	20.20	0	3,585	0.00%
2020/04/24	4	20.16	5	20.08	20.10	-1	3,622	-0.03%
2020/04/23	1	19.55	5	19.59	19.75	-4	3,599	-0.11%
2020/04/22	0	0.00	3	19.45	19.30	-3	3,682	-0.08%
2020/04/20	1	19.90	0	0.00	19.80	1	3,824	0.03%
2020/04/17	9	20.06	9	20.30	19.90	0	3,946	0.00%
2020/04/16	9	20.05	0	0.00	20.00	9	3,918	0.23%
2020/04/15	5	20.05	0	0.00	20.10	5	3,922	0.13%
2020/04/14	1	19.80	0	0.00	20.00	1	3,916	0.03%
2020/04/13	1	19.65	5	19.55	19.80	-4	3,913	-0.10%
2020/04/10	1	19.20	10	19.25	19.20	-9	3,842	-0.23%
2020/04/09	3	19.13	0	0.00	19.10	3	3,886	0.08%
2020/04/07	2	18.53	0	0.00	18.65	2	3,880	0.05%
2020/04/06	1	18.25	0	0.00	18.30	1	3,965	0.03%
2020/03/31	0	0.00	4	18.50	17.95	-4	3,977	-0.10%
2020/03/30	14	17.94	0	0.00	18.05	14	4,001	0.35%
2020/03/27	2	19.03	1	18.65	18.20	1	4,021	0.02%
2020/03/25	1	17.85	2	17.75	17.70	-1	3,884	-0.03%
2020/03/24	1	17.00	0	0.00	16.90	1	3,869	0.03%
2020/03/23	32	15.98	0	0.00	16.10	32	3,876	0.83%
2020/03/20	1	16.80	0	0.00	16.85	1	3,879	0.03%
2020/03/18	0	0.00	20	17.49	17.00	-20	3,824	-0.52%
2020/03/17	30	17.15	10	17.80	17.40	20	3,870	0.52%
2020/03/13	3	18.25	1	19.00	18.80	2	3,864	0.05%
2020/03/12	1	20.35	0	0.00	19.90	1	3,867	0.03%
2020/03/11	0	0.00	4	21.90	21.30	-4	3,829	-0.10%
2020/03/09	1	22.55	0	0.00	22.05	1	3,775	0.03%
2020/03/06	1	22.95	1	22.95	22.95	0	3,723	0.00%
2020/03/05	0	0.00	2	23.45	23.30	-2	3,712	-0.05%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	2	23.50	0	0.00	23.30	2	3,815	0.05%
2020/02/27	15	23.79	2	24.05	23.35	13	4,062	0.32%
2020/02/26	4	23.88	11	24.00	23.95	-7	4,114	-0.17%
2020/02/25	0	0.00	2	24.13	24.05	-2	4,137	-0.05%
2020/02/24	26	24.03	1	24.05	24.05	25	4,155	0.60%
2020/02/20	0	0.00	4	24.60	24.50	-4	4,153	-0.10%
2020/02/19	2	24.40	0	0.00	24.35	2	4,138	0.05%
2020/02/18	2	23.90	3	24.07	24.10	-1	4,320	-0.02%
2020/02/17	1	23.90	3	24.00	24.05	-2	4,607	-0.04%
2020/02/13	1	23.60	0	0.00	23.35	1	4,508	0.02%
2020/02/11	2	23.00	2	22.95	23.10	0	4,486	0.00%
2020/02/10	3	22.68	3	22.65	22.65	0	4,491	0.00%
2020/02/06	2	23.23	7	23.21	23.35	-5	4,491	-0.11%
2020/02/05	3	22.58	6	22.65	22.50	-3	4,420	-0.07%
2020/02/04	6	22.73	0	0.00	22.80	6	4,384	0.14%
2020/01/31	1	23.20	0	0.00	23.30	1	4,319	0.02%
2020/01/30	3	23.30	10	23.15	22.85	-7	4,275	-0.16%
2020/01/20	2	25.35	4	25.36	25.35	-2	4,161	-0.05%
2020/01/17	15	25.13	0	0.00	25.10	15	4,193	0.36%
2020/01/16	4	25.25	0	0.00	25.25	4	4,164	0.10%
2020/01/15	0	0.00	6	25.08	25.15	-6	4,079	-0.15%
2020/01/14	13	24.98	24	25.02	25.00	-11	4,057	-0.27%
2020/01/13	2	24.53	6	24.72	24.85	-4	3,956	-0.10%
2020/01/10	0	0.00	1	24.10	24.10	-1	3,839	-0.03%
2020/01/09	0	0.00	1	23.95	23.95	-1	3,825	-0.03%
2020/01/08	0	0.00	1	23.65	23.60	-1	3,819	-0.03%
2020/01/07	5	24.05	15	23.65	23.80	-10	3,796	-0.26%
2020/01/06	0	0.00	1	24.00	23.95	-1	3,775	-0.03%
2020/01/03	35	24.40	2	24.33	24.25	33	3,793	0.87%
2019/12/31	5	24.30	4	24.30	24.15	1	3,841	0.03%
2019/12/30	15	24.53	2	24.90	24.50	13	3,801	0.34%
2019/12/27	0	0.00	5	24.20	24.20	-5	3,679	-0.14%
2019/12/25	0	0.00	3	24.15	24.05	-3	3,655	-0.08%
2019/12/24	1	24.00	2	24.05	23.95	-1	3,652	-0.03%
2019/12/23	1	23.85	0	0.00	23.85	1	3,627	0.03%
2019/12/18	0	0.00	16	23.81	23.75	-16	3,654	-0.44%
2019/12/17	1	23.65	0	0.00	23.80	1	3,649	0.03%
2019/12/16	1	23.60	15	23.63	23.75	-14	3,639	-0.38%
2019/12/13	2	23.78	0	0.00	23.60	2	3,609	0.06%
2019/12/12	4	24.13	0	0.00	23.95	4	3,564	0.11%
2019/12/11	0	0.00	9	24.14	24.20	-9	3,511	-0.26%
2019/12/10	18	24.01	4	24.00	24.05	14	3,476	0.40%
2019/12/09	0	0.00	2	23.93	23.90	-2	3,438	-0.06%
2019/12/06	1	23.45	10	23.45	23.70	-9	3,371	-0.27%
2019/12/05	0	0.00	1	23.80	23.60	-1	3,373	-0.03%
2019/12/03	1	23.50	1	23.50	23.55	0	3,520	0.00%
2019/11/29	2	23.53	6	23.52	23.60	-4	3,547	-0.11%
2019/11/28	3	24.05	1	23.95	23.90	2	3,500	0.06%
2019/11/27	18	24.32	5	24.36	24.35	13	3,552	0.37%
2019/11/26	1	23.85	6	23.90	24.00	-5	3,402	-0.15%
2019/11/25	1	23.65	16	23.68	23.70	-15	3,296	-0.46%
2019/11/22	3	23.33	7	23.25	23.40	-4	3,240	-0.12%
2019/11/21	5	22.80	1	23.20	23.25	4	3,227	0.12%
2019/11/20	10	23.17	0	0.00	23.15	10	3,311	0.30%
2019/11/19	4	23.10	2	23.10	23.35	2	3,395	0.06%
2019/11/18	1	23.45	1	23.40	23.15	0	3,401	0.00%
2019/11/15	10	23.38	5	23.29	23.25	5	3,352	0.15%
2019/11/14	31	22.96	19	22.77	22.95	12	3,139	0.38%
2019/11/13	1	21.80	0	0.00	21.85	1	2,844	0.04%
2019/11/11	3	22.07	0	0.00	21.60	3	2,949	0.10%
2019/11/08	1	22.45	3	22.65	22.60	-2	2,965	-0.07%
2019/11/07	2	22.45	1	22.40	22.55	1	3,148	0.03%
2019/11/06	6	22.77	8	22.73	22.55	-2	3,240	-0.06%
2019/11/05	1	22.60	0	0.00	22.55	1	3,224	0.03%
2019/11/04	3	22.55	2	22.68	22.65	1	3,244	0.03%
2019/11/01	5	22.18	0	0.00	22.40	5	3,224	0.16%
2019/10/31	1	22.30	0	0.00	22.20	1	3,258	0.03%
2019/10/30	1	22.35	1	22.45	22.40	0	3,290	0.00%
2019/10/29	1	22.45	0	0.00	22.25	1	3,367	0.03%
2019/10/28	2	22.55	0	0.00	22.65	2	3,593	0.06%
2019/10/25	4	22.58	8	22.63	22.50	-4	3,564	-0.11%
2019/10/24	1	22.35	0	0.00	22.35	1	3,504	0.03%
2019/10/23	0	0.00	1	22.45	22.20	-1	3,511	-0.03%
2019/10/22	1	22.40	15	22.39	22.30	-14	3,512	-0.40%
2019/10/21	0	0.00	2	22.25	22.30	-2	3,481	-0.06%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/17	4	21.95	0	0.00	21.90	4	3,474	0.12%
2019/10/16	6	21.88	0	0.00	21.75	6	3,478	0.17%
2019/10/15	1	21.85	0	0.00	21.95	1	3,474	0.03%
2019/10/14	2	22.18	0	0.00	22.05	2	3,471	0.06%
2019/10/09	2	21.85	2	22.15	22.00	0	3,465	0.00%
2019/10/08	5	22.11	3	22.27	22.00	2	3,443	0.06%
2019/10/07	6	22.20	5	21.96	22.30	1	3,385	0.03%
2019/10/04	1	21.60	0	0.00	21.45	1	3,337	0.03%
2019/10/03	0	0.00	20	21.25	21.50	-20	3,442	-0.58%
2019/09/26	2	22.08	8	22.15	21.90	-6	3,439	-0.17%
2019/09/25	0	0.00	2	22.28	22.05	-2	3,440	-0.06%
2019/09/24	0	0.00	2	22.55	22.20	-2	3,441	-0.06%
2019/09/23	0	0.00	2	22.50	22.50	-2	3,460	-0.06%
2019/09/20	10	22.35	0	0.00	22.35	10	3,437	0.29%
2019/09/19	0	0.00	4	22.35	22.30	-4	3,406	-0.12%
2019/09/18	0	0.00	3	22.03	22.00	-3	3,392	-0.09%
2019/09/17	1	22.00	2	22.00	21.90	-1	3,404	-0.03%
2019/09/16	1	22.00	3	22.07	21.95	-2	3,446	-0.06%
2019/09/12	1	22.20	1	22.25	22.25	0	3,604	0.00%
2019/09/11	0	0.00	1	22.25	22.15	-1	3,596	-0.03%
2019/09/10	1	22.15	3	22.22	22.10	-2	3,584	-0.06%
2019/09/09	2	22.35	2	22.55	22.35	0	3,556	0.00%
2019/09/06	4	22.70	0	0.00	22.65	4	3,516	0.11%
2019/09/05	19	22.95	6	22.95	22.95	13	3,455	0.38%
2019/09/04	1	22.30	3	22.40	22.65	-2	3,324	-0.06%
2019/09/03	1	22.30	0	0.00	22.35	1	3,285	0.03%
2019/09/02	0	0.00	6	22.42	22.45	-6	3,267	-0.18%
2019/08/30	0	0.00	3	22.27	22.15	-3	3,245	-0.09%
2019/08/29	5	21.77	0	0.00	21.85	5	3,124	0.16%
2019/08/28	9	21.94	12	21.91	21.85	-3	3,094	-0.10%
2019/08/27	6	22.30	5	22.01	21.95	1	3,082	0.03%
2019/08/26	0	0.00	2	21.65	21.55	-2	3,101	-0.06%
2019/08/23	33	22.13	10	22.45	22.05	23	3,080	0.75%
2019/08/22	10	23.34	5	23.34	23.40	5	2,951	0.17%
2019/08/21	10	23.10	2	23.25	23.10	8	2,853	0.28%
2019/08/20	3	23.17	15	23.20	23.05	-12	2,801	-0.43%
2019/08/19	2	23.00	1	23.05	23.10	1	2,763	0.04%
2019/08/16	2	22.90	1	23.00	22.85	1	2,745	0.04%
2019/08/15	6	22.77	81	22.64	22.80	-75	2,707	-2.77%
2019/08/14	22	23.47	8	23.46	23.10	14	2,666	0.53%
2019/08/13	3	23.33	0	0.00	23.30	3	2,616	0.11%
2019/08/12	19	23.31	1	23.70	23.55	18	2,551	0.71%
2019/08/08	8	22.73	5	22.78	22.75	3	2,376	0.13%
2019/08/07	15	22.29	4	22.10	22.25	11	2,279	0.48%
2019/08/06	4	21.25	4	21.53	21.90	0	2,291	0.00%
2019/08/05	0	0.00	3	22.00	21.85	-3	2,270	-0.13%
2019/08/02	19	21.97	3	21.85	21.90	16	2,278	0.70%
2019/08/01	11	22.77	11	22.50	22.50	0	2,292	0.00%
2019/07/31	7	22.20	8	22.49	22.70	-1	2,251	-0.04%
2019/07/30	26	22.56	40	22.76	22.50	-14	2,184	-0.64%
2019/07/29	2	21.73	5	21.81	21.75	-3	2,002	-0.15%
2019/07/26	15	21.80	1	21.80	21.75	14	2,077	0.67%
2019/07/25	11	21.35	3	21.55	21.60	8	2,113	0.38%
2019/07/24	16	21.45	1	21.70	21.40	15	2,112	0.71%
2019/07/23	4	21.40	0	0.00	21.45	4	2,114	0.19%
2019/07/19	2	21.20	18	21.20	21.20	-16	2,235	-0.72%
2019/07/17	0	0.00	3	21.40	21.35	-3	2,297	-0.13%
2019/07/16	10	21.35	0	0.00	21.35	10	2,440	0.41%
2019/07/15	4	21.40	1	21.60	21.45	3	2,511	0.12%
2019/07/12	0	0.00	6	21.28	21.45	-6	2,581	-0.23%
2019/07/11	5	21.25	2	21.25	21.15	3	2,618	0.11%
2019/07/10	1	21.00	3	21.12	21.10	-2	2,754	-0.07%
2019/07/09	2	21.20	4	21.24	21.15	-2	2,893	-0.07%
2019/07/08	20	20.94	0	0.00	20.85	20	2,813	0.71%
2019/07/05	10	20.60	1	20.80	20.60	9	2,852	0.32%
2019/07/04	0	0.00	1	20.75	20.70	-1	3,155	-0.03%
2019/07/03	2	20.60	0	0.00	20.65	2	3,321	0.06%
2019/07/02	2	20.45	2	20.60	20.50	0	3,347	0.00%
2019/06/28	5	20.20	20	20.45	20.40	-15	3,382	-0.44%
2019/06/27	0	0.00	3	20.60	20.60	-3	3,407	-0.09%
2019/06/26	2	20.30	0	0.00	20.20	2	3,426	0.06%
2019/06/24	3	20.18	2	20.45	20.25	1	3,491	0.03%
2019/06/21	10	20.75	5	20.60	20.45	5	3,496	0.14%
2019/06/20	27	21.19	34	21.30	21.10	-7	3,487	-0.20%
2019/06/19	30	19.70	0	0.00	19.75	30	3,382	0.89%
2019/06/17	1	19.50	0	0.00	19.50	1	3,694	0.03%
2019/06/14	1	19.65	0	0.00	19.60	1	3,730	0.03%
2019/06/12	1	19.75	1	19.75	19.75	0	3,796	0.00%
2019/05/31	0	0.00	1	19.80	19.70	-1	4,548	-0.02%
2019/05/27	5	18.95	0	0.00	18.95	5	5,147	0.10%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/22	0	0.00	6	19.63	19.50	-6	5,232	-0.11%
2019/05/21	1	19.50	0	0.00	19.45	1	5,266	0.02%
2019/05/20	1	19.10	2	19.40	19.40	-1	5,301	-0.02%
2019/05/17	1	20.00	0	0.00	19.30	1	5,307	0.02%
2019/05/15	3	20.10	10	20.19	20.05	-7	5,351	-0.13%
2019/05/14	14	20.05	3	20.20	20.20	11	5,430	0.20%
2019/05/10	5	20.79	4	21.21	20.60	1	5,498	0.02%
2019/05/09	6	21.16	13	21.20	20.85	-7	5,609	-0.12%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/07	4	22.13	3	22.00	22.05	1	5,742	0.02%
2019/05/06	0	0.00	1	22.05	22.00	-1	5,720	-0.02%
2019/05/03	19	23.09	27	22.76	22.80	-8	5,639	-0.14%
2019/05/02	8	22.85	5	22.81	22.90	3	5,555	0.05%
2019/04/30	0	0.00	11	22.49	22.50	-11	5,507	-0.20%
2019/04/29	3	22.20	3	22.35	22.20	0	5,488	0.00%
2019/04/26	0	0.00	15	22.80	22.25	-15	5,475	-0.27%
2019/04/25	33	22.83	19	23.03	22.75	14	5,471	0.26%
2019/04/24	8	22.66	2	22.65	22.60	6	5,519	0.11%
2019/04/23	15	23.10	20	22.85	22.60	-5	5,495	-0.09%
2019/04/22	22	22.85	25	22.93	22.90	-3	5,439	-0.06%
2019/04/19	0	0.00	12	22.40	22.45	-12	5,308	-0.23%
2019/04/18	1	22.10	1	22.20	22.00	0	5,233	0.00%
2019/04/17	0	0.00	15	22.45	22.60	-15	5,158	-0.29%
2019/04/16	41	22.59	0	0.00	22.45	41	5,118	0.80%
2019/04/15	4	22.54	26	22.47	22.50	-22	4,977	-0.44%
2019/04/12	0	0.00	10	21.65	21.80	-10	4,825	-0.21%
2019/04/11	1	22.00	0	0.00	21.65	1	4,799	0.02%
2019/04/10	72	22.29	55	22.13	22.10	17	4,723	0.36%
2019/04/09	2	21.35	2	21.68	21.80	0	4,415	0.00%
2019/04/08	4	20.95	4	21.05	20.95	0	4,251	0.00%
2019/04/03	0	0.00	1	20.95	21.00	-1	4,212	-0.02%
2019/04/02	2	20.65	11	20.80	20.70	-9	4,189	-0.21%
2019/04/01	10	20.80	4	21.05	20.55	6	4,156	0.14%
2019/03/29	4	20.83	0	0.00	20.85	4	4,083	0.10%
2019/03/28	0	0.00	2	21.00	20.90	-2	4,051	-0.05%
2019/03/26	1	21.00	0	0.00	20.80	1	4,012	0.02%
2019/03/25	1	20.80	3	20.82	20.85	-2	4,020	-0.05%
2019/03/22	2	21.25	5.1	21.20	21.20	-3.1	4,000	-0.08%
2019/03/21	11	21.76	0	0.00	21.70	11	3,969	0.28%
2019/03/20	15	21.25	4	21.00	21.50	11	4,124	0.27%
2019/03/15	5	21.20	4	21.30	21.15	1	4,051	0.02%
2019/03/13	0	0.00	14	21.40	21.15	-14	4,052	-0.35%
2019/03/12	1	21.35	18	21.38	21.30	-17	4,033	-0.42%
2019/03/11	28	21.32	69	21.19	21.15	-41	4,010	-1.02%
2019/03/06	10	22.50	9	22.16	22.30	1	3,621	0.03%
2019/03/05	13	22.35	2	22.10	22.10	11	3,530	0.31%
2019/03/04	85	22.40	14.1	22.88	23.00	70.9	3,385	2.10%
2019/02/27	2	21.58	2	21.60	21.50	0	2,983	0.00%
2019/02/26	0	0.00	4	21.10	21.00	-4	2,851	-0.14%
2019/02/22	2	21.10	15	20.95	21.00	-13	2,895	-0.45%
2019/02/20	0	0.00	2	21.00	20.90	-2	2,815	-0.07%
2019/02/19	15	21.00	0	0.00	20.95	15	2,785	0.54%
2019/02/18	15	20.98	0	0.00	20.75	15	2,743	0.55%
2019/02/15	1.1	20.94	4	21.03	20.90	-2.9	2,723	-0.11%
2019/02/14	0	0.00	15	20.75	20.80	-15	2,685	-0.56%
2019/02/13	2	20.85	1	20.95	20.75	1	2,648	0.04%
2019/02/12	1	20.60	5	20.55	20.65	-4	2,545	-0.16%
2019/02/11	0	0.00	44	20.21	20.25	-44	2,463	-1.79%
2019/01/30	29	20.21	3	20.20	20.10	26	2,412	1.08%
2019/01/29	25	19.86	0	0.00	20.00	25	2,272	1.10%
2019/01/16	1	19.95	0	0.00	19.95	1	2,122	0.05%
2019/01/11	0	0.00	1	19.60	19.45	-1	1,970	-0.05%
2019/01/10	0	0.00	2	19.25	19.30	-2	1,946	-0.10%
2019/01/04	0	0.00	3	18.60	18.60	-3	1,924	-0.16%
2018/12/26	30	19.10	0	0.00	18.85	30	2,003	1.50%
2018/12/19	0	0.00	5	19.35	19.30	-5	2,027	-0.25%
2018/12/18	4	19.58	0	0.00	19.50	4	2,063	0.19%
2018/12/17	0	0.00	1	20.50	20.10	-1	2,122	-0.05%
2018/12/14	0	0.00	3	20.38	20.40	-3	2,118	-0.14%
2018/12/13	9	20.96	31	21.00	20.70	-22	2,079	-1.06%
2018/12/12	0	0.00	2	20.05	20.15	-2	1,712	-0.12%
2018/12/07	3	19.48	1	19.45	19.45	2	1,750	0.11%
2018/12/06	30	19.30	0	0.00	18.80	30	1,718	1.75%
2018/12/05	1	19.00	0	0.00	19.40	1	1,700	0.06%
2018/12/04	5	19.45	0	0.00	19.60	5	1,677	0.30%
2018/12/03	0	0.00	3	19.45	19.50	-3	1,569	-0.19%
2018/11/21	2	18.50	0	0.00	18.65	2	1,603	0.12%
2018/11/12	0	0.00	1	18.60	18.25	-1	1,598	-0.06%
2018/11/02	1	18.45	5	18.86	18.70	-4	1,744	-0.23%
2018/10/25	1	17.30	0	0.00	17.30	1	1,673	0.06%
2018/10/24	2	18.03	0	0.00	18.00	2	1,658	0.12%
2018/10/22	0	0.00	10	18.55	18.50	-10	1,664	-0.60%
2018/10/17	2	18.55	0	0.00	18.35	2	1,690	0.12%
2018/10/16	2	18.60	0	0.00	18.35	2	1,688	0.12%
2018/10/11	1	17.80	30	17.80	17.95	-29	1,648	-1.76%
2018/10/03	40	20.55	0	0.00	20.40	40	1,531	2.61%
2018/09/27	0	0.00	1	20.60	20.50	-1	1,522	-0.07%
2018/09/26	0	0.00	1	20.65	20.65	-1	1,506	-0.07%
2018/09/25	0	0.00	3	20.83	20.80	-3	1,503	-0.20%
2018/09/21	2	20.85	6	20.34	20.70	-4	1,480	-0.27%
2018/09/18	0	0.00	2	20.50	20.35	-2	1,360	-0.15%
2018/09/17	0	0.00	1	20.55	20.55	-1	1,352	-0.07%
2018/09/14	2	20.40	2	20.25	20.40	0	1,297	0.00%
2018/09/10	4	19.98	0	0.00	19.55	4	1,254	0.32%
2018/09/07	0	0.00	1	20.20	19.90	-1	1,250	-0.08%
2018/09/06	1	19.80	0	0.00	19.95	1	1,223	0.08%
2018/09/05	0	0.00	2	20.05	20.00	-2	1,234	-0.16%
2018/08/30	5	19.90	0	0.00	19.90	5	1,338	0.37%
2018/08/29	0	0.00	33	20.60	20.60	-33	1,336	-2.47%
2018/08/28	2	20.50	0	0.00	20.60	2	1,299	0.15%
2018/08/27	1	20.70	1	20.55	20.65	0	1,270	0.00%
2018/08/24	1	20.25	0	0.00	20.40	1	1,248	0.08%
2018/08/23	0	0.00	30	20.20	20.30	-30	1,253	-2.39%
2018/08/22	2	20.30	3	20.33	20.35	-1	1,241	-0.08%
2018/08/21	2	20.15	1	20.30	20.30	1	1,236	0.08%
2018/08/20	63	20.23	5	20.10	20.05	58	1,226	4.73%
2018/08/17	5	20.01	3	20.02	19.95	2	1,258	0.16%
2018/08/15	3	19.65	0	0.00	19.60	3	1,225	0.24%
2018/08/14	4	19.49	5	19.56	19.60	-1	1,218	-0.08%
2018/08/13	1	19.40	5	19.60	19.30	-4	1,213	-0.33%
2018/08/10	1	19.75	0	0.00	19.80	1	1,184	0.08%
2018/08/09	5	20.23	8	20.11	19.80	-3	1,169	-0.26%
2018/08/08	2	20.08	4	20.09	20.20	-2	1,060	-0.19%
2018/08/07	1	19.75	1	20.10	20.00	0	1,049	0.00%
2018/08/06	3	19.50	3	19.57	19.60	0	1,040	0.00%
2018/08/03	3	19.35	6	19.25	19.35	-3	1,041	-0.29%
2018/08/02	1	19.40	0	0.00	19.35	1	1,047	0.10%
2018/08/01	2	19.58	0	0.00	19.50	2	1,059	0.19%
2018/07/31	2	19.45	3	19.42	19.50	-1	1,066	-0.09%
2018/07/30	1	19.35	8	19.25	19.35	-7	1,065	-0.66%
2018/07/27	5	19.59	0	0.00	19.45	5	1,078	0.46%
2018/07/26	2	19.50	0	0.00	19.55	2	1,079	0.19%
2018/07/25	0	0.00	2	19.35	19.30	-2	1,070	-0.19%
2018/07/24	0	0.00	10	19.22	19.25	-10	1,070	-0.93%
2018/07/23	2	18.80	0	0.00	18.90	2	1,061	0.19%
2018/07/18	1	18.55	0	0.00	18.60	1	1,096	0.09%
2018/07/17	2	18.45	0	0.00	18.40	2	1,100	0.18%
2018/07/13	1	18.25	0	0.00	18.50	1	1,176	0.09%
2018/07/11	0	0.00	5	18.08	18.10	-5	1,208	-0.41%
2018/07/09	1	18.05	0	0.00	18.00	1	1,220	0.08%
2018/07/06	2	18.33	0	0.00	18.15	2	1,211	0.17%
2018/07/05	2	18.50	0	0.00	18.55	2	1,193	0.17%
2018/07/04	1	18.95	0	0.00	18.85	1	1,191	0.08%
2018/07/03	1	19.00	0	0.00	18.90	1	1,196	0.08%
2018/06/29	3	19.00	5	18.90	18.95	-2	1,164	-0.17%
2018/06/28	1	18.85	0	0.00	18.80	1	1,166	0.09%
2018/06/27	5	18.80	0	0.00	18.70	5	1,163	0.43%
2018/06/26	1	18.85	0	0.00	18.85	1	1,161	0.09%
2018/06/22	2	19.20	2	19.20	19.20	0	1,160	0.00%
2018/06/21	0	0.00	4	19.05	19.10	-4	1,159	-0.34%
2018/06/20	3	19.03	6	19.05	19.05	-3	1,173	-0.26%
2018/06/19	1	19.50	0	0.00	19.30	1	1,162	0.09%
2018/06/14	3	19.50	0	0.00	19.35	3	1,148	0.26%
2018/06/13	5.2	19.65	0	0.00	19.60	5.2	1,145	0.45%
2018/06/12	5	19.85	3	19.95	19.80	2	1,141	0.18%
2018/06/11	3	19.48	0	0.00	19.50	3	1,088	0.28%
2018/06/07	27	19.47	35	19.52	19.40	-8	1,126	-0.71%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/06/04	3	19.33	0	0.00	19.35	3	1,067	0.28%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/29	1	19.00	0	0.00	19.00	1	1,089	0.09%
2018/05/28	0	0.00	1	19.20	19.10	-1	1,109	-0.09%
2018/05/25	0	0.00	3	19.20	19.25	-3	1,114	-0.27%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/23	2	18.73	0	0.00	18.65	2	1,081	0.18%
2018/05/22	4	18.85	0	0.00	18.75	4	1,093	0.37%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/17	1	18.55	0	0.00	18.50	1	1,137	0.09%
2018/05/10	4	18.98	1	19.05	19.20	3	1,230	0.24%
2018/05/09	4	19.03	2	18.95	18.90	2	1,248	0.16%
2018/05/07	1	18.60	0	0.00	18.55	1	1,264	0.08%
2018/05/03	6	18.74	0	0.00	18.80	6	1,532	0.39%
2018/04/26	1	19.00	0	0.00	19.00	1	1,653	0.06%
2018/04/24	0.2	19.50	0	0.00	19.25	0.2	1,738	0.01%
2018/04/20	1	20.00	0	0.00	20.05	1	2,095	0.05%
2018/04/19	32	20.10	41	20.16	20.35	-9	2,097	-0.43%
2018/04/17	1	20.35	0	0.00	20.15	1	2,028	0.05%
2018/04/12	1	20.60	0	0.00	20.65	1	2,032	0.05%
2018/04/11	0	0.00	10	20.60	20.60	-10	2,030	-0.49%
2018/04/10	0	0.00	2	20.70	20.65	-2	2,036	-0.10%
2018/04/09	0	0.00	5	20.65	20.65	-5	2,039	-0.25%
2018/03/26	0.1	20.65	2	20.55	20.65	-1.9	2,041	-0.09%
2018/03/23	9	20.62	0	0.00	20.70	9	2,053	0.44%
2018/03/21	4	21.18	0	0.00	21.15	4	2,024	0.20%
2018/03/19	0	0.00	1	21.50	21.45	-1	2,019	-0.05%
2018/03/14	0	0.00	2	21.55	21.60	-2	2,014	-0.10%
2018/03/13	30	21.40	30	21.50	21.50	0	2,030	0.00%
2018/03/09	3	21.02	51	21.07	21.15	-48	2,004	-2.40%
2018/03/08	2	21.20	1	21.20	21.15	1	1,999	0.05%
2018/03/07	10	21.35	10	21.35	21.35	0	1,992	0.00%
2018/03/06	61	21.71	34	21.56	21.60	27	1,993	1.35%
2018/03/05	0	0.00	2	21.50	21.55	-2	1,980	-0.10%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/03/01	5	21.65	14	21.68	21.70	-9	1,996	-0.45%
2018/02/23	5	21.45	0	0.00	21.45	5	1,963	0.25%
2018/02/22	0	0.00	1	21.15	21.20	-1	2,010	-0.05%
2018/02/12	0	0.00	4	20.90	20.80	-4	2,002	-0.20%
2018/02/09	2	20.45	0	0.00	20.65	2	1,997	0.10%
2018/02/08	1	21.00	7	21.11	21.15	-6	1,977	-0.30%
2018/02/07	6	21.20	2	21.53	21.15	4	1,990	0.20%
2018/02/06	2	20.93	34	20.81	21.10	-32	1,976	-1.62%
2018/02/05	0	0.00	3	22.25	22.35	-3	1,934	-0.16%
2018/02/01	1	22.90	2	23.00	22.70	-1	1,937	-0.05%
2018/01/31	2	22.75	0	0.00	22.75	2	1,916	0.10%
2018/01/30	3	23.40	0	0.00	22.95	3	1,904	0.16%
2018/01/29	8	23.20	1	23.20	23.25	7	1,906	0.37%
2018/01/26	88	23.88	69	23.56	23.45	19	1,867	1.02%
2018/01/25	0	0.00	4	23.15	23.00	-4	1,626	-0.25%
2018/01/24	0	0.00	2	22.65	22.50	-2	1,515	-0.13%
2018/01/23	0	0.00	2	22.55	22.40	-2	1,509	-0.13%
2018/01/19	12	22.66	2	22.70	22.60	10	1,511	0.66%
2018/01/18	42	22.99	30	22.95	22.90	12	1,485	0.81%
2018/01/17	98	23.28	52	23.30	23.40	46	1,425	3.23%
2018/01/16	0	0.00	1	22.20	22.75	-1	1,154	-0.09%
2018/01/08	2.2	21.80	0	0.00	21.80	2.2	1,148	0.19%
2018/01/03	0.1	22.00	1	22.05	22.00	-0.9	1,218	-0.07%