茂迪 (6244)-元富-松德券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.15
漲跌
▼0.15
漲幅
-0.57%
成交量
2,509張
產業
上櫃光電類股
600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

茂迪 (6244)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/13	0.3	26.40	0.1	26.20	26.15	0.2	3,401	0.01%
2024/05/10	3.1	26.45	0	0.00	26.30	3.1	3,371	0.09%
2024/05/09	1	26.55	0	0.00	25.95	1	3,295	0.03%
2024/05/07	0	0.00	1.9	26.21	26.05	-1.9	3,261	-0.06%
2024/05/06	1.9	26.35	5.3	26.35	26.35	-3.4	3,248	-0.11%
2024/05/03	0.3	26.75	1.1	26.69	26.35	-0.8	3,234	-0.02%
2024/05/02	1.1	26.35	1	26.25	26.25	0.1	3,209	0.00%
2024/04/30	2	26.85	0.4	26.95	26.70	1.6	3,183	0.05%
2024/04/29	2.4	26.64	13	26.75	26.75	-10.6	3,171	-0.33%
2024/04/26	20	26.70	0	0.00	26.65	20	3,158	0.63%
2024/04/24	5	27.49	4.2	27.83	27.35	0.8	3,137	0.02%
2024/04/23	3.2	26.93	0.1	27.05	26.90	3.1	3,087	0.10%
2024/04/22	0.1	28.05	2	27.52	27.00	-2	3,057	-0.06%
2024/04/19	9	28.67	10.7	28.50	27.60	-1.6	3,058	-0.05%
2024/04/18	22.7	28.89	20.6	28.69	28.55	2.1	2,712	0.08%
2024/04/17	5.4	28.43	8	28.65	28.30	-2.6	2,633	-0.10%
2024/04/16	1.2	27.62	3.5	27.52	27.90	-2.3	2,547	-0.09%
2024/04/15	3.5	27.76	5.4	28.29	27.90	-2	2,549	-0.08%
2024/04/12	1.5	27.83	3.1	28.14	27.95	-1.7	2,517	-0.07%
2024/04/11	1	27.75	3	27.75	27.55	-2	2,485	-0.08%
2024/04/10	4.4	28.12	4.5	28.04	28.15	-0.1	2,465	0.00%
2024/04/09	1	27.45	1.2	27.51	27.30	-0.2	2,369	-0.01%
2024/04/08	4.4	27.43	0	0.00	27.80	4.4	2,351	0.19%
2024/04/03	0	0.00	0	27.62	27.15	0	2,319	0.00%
2024/04/02	0	27.69	3	27.58	27.55	-3	2,311	-0.13%
2024/04/01	0	0.00	0.1	27.81	27.55	-0.1	2,314	0.00%
2024/03/29	0.1	28.15	13	28.07	27.75	-12.9	2,303	-0.56%
2024/03/28	13.6	28.35	0.5	27.97	28.25	13.1	2,231	0.59%
2024/03/27	2	27.15	3	27.16	27.00	-1	2,128	-0.05%
2024/03/26	3.3	27.98	1.2	27.78	27.50	2.1	2,131	0.10%
2024/03/25	1.2	27.99	4.7	27.88	27.75	-3.4	2,244	-0.15%
2024/03/22	4.3	28.00	19.3	28.36	28.10	-15	2,246	-0.67%
2024/03/21	21.3	27.59	5	27.73	27.90	16.3	2,120	0.77%
2024/03/20	1	26.00	0	0.00	25.95	1	1,951	0.05%
2024/03/19	0	0.00	0.6	26.50	26.00	-0.6	2,030	-0.03%
2024/03/18	1	26.50	3	26.52	26.35	-2	2,014	-0.10%
2024/03/15	3.6	26.67	3.1	26.29	26.85	0.5	2,008	0.03%
2024/03/14	1.8	26.26	0.3	26.39	26.20	1.5	1,946	0.08%
2024/03/13	1.3	26.46	1.3	26.35	26.20	0	1,943	0.00%
2024/03/12	10.3	26.70	6.5	26.74	26.65	3.7	1,938	0.19%
2024/03/11	3.9	26.48	13.7	26.76	26.90	-9.9	1,928	-0.51%
2024/03/08	0.8	26.35	2.1	26.35	25.85	-1.3	1,913	-0.07%
2024/03/07	0.9	26.74	0.4	26.70	26.65	0.5	1,901	0.03%
2024/03/06	1.6	27.05	0	0.00	27.20	1.6	1,899	0.09%
2024/03/05	0	0.00	2.5	27.22	26.80	-2.5	1,882	-0.13%
2024/03/04	2.5	27.19	1.1	27.21	27.00	1.3	1,870	0.07%
2024/03/01	1.1	27.39	6.1	27.35	27.35	-5	1,861	-0.27%
2024/02/29	6.1	27.22	10	27.70	27.65	-3.9	1,826	-0.21%
2024/02/27	0	0.00	0	26.60	25.95	0	1,781	0.00%
2024/02/26	0	26.35	3	26.38	26.40	-3	1,781	-0.17%
2024/02/23	0	0.00	0.6	26.17	25.95	-0.6	1,782	-0.03%
2024/02/22	1	26.30	0.1	26.55	26.20	0.9	1,777	0.05%
2024/02/21	0.7	26.46	1	26.40	26.50	-0.3	1,813	-0.02%
2024/02/20	0	0.00	0.5	26.35	25.95	-0.5	1,800	-0.03%
2024/02/19	1.5	26.43	1.8	26.43	26.35	-0.3	1,787	-0.02%
2024/02/16	1	25.70	0.4	25.91	25.85	0.6	1,792	0.03%
2024/02/15	2.2	25.23	0.3	25.20	25.25	1.9	1,784	0.11%
2024/02/02	7	26.01	0	0.00	26.00	7	1,768	0.40%
2024/01/23	0	0.00	0.9	26.68	26.55	-0.9	2,037	-0.04%
2024/01/22	0.9	25.95	0	0.00	26.35	0.9	2,140	0.04%
2024/01/17	10	26.50	0.1	26.63	26.00	9.9	2,196	0.45%
2024/01/16	0	0.00	5.8	26.99	26.70	-5.8	2,269	-0.26%
2024/01/15	15.9	27.67	0	0.00	27.60	15.9	2,351	0.68%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/09	2	27.10	0	0.00	26.90	2	2,789	0.07%
2024/01/03	0	0.00	0	27.99	27.75	0	2,969	0.00%
2024/01/02	3	28.15	2	28.10	28.05	1	2,982	0.03%
2023/12/29	2	28.05	10.2	28.35	28.05	-8.2	3,043	-0.27%
2023/12/28	2	28.30	1	28.35	28.45	1	3,041	0.03%
2023/12/27	1.1	28.29	1.4	28.44	28.45	-0.3	3,038	-0.01%
2023/12/26	0.4	28.00	0	0.00	28.05	0.4	3,042	0.01%
2023/12/25	10	28.24	0	0.00	27.90	10	3,064	0.33%
2023/12/22	2	28.30	0.5	28.80	28.30	1.5	3,041	0.05%
2023/12/21	2.4	28.47	7	28.62	28.45	-4.6	3,022	-0.15%
2023/12/20	10.2	29.38	6	29.20	28.85	4.2	2,991	0.14%
2023/12/19	4	28.18	3.3	29.05	28.10	0.7	2,852	0.03%
2023/12/18	0.3	28.81	10.2	28.83	28.80	-9.9	2,836	-0.35%
2023/12/15	5.7	28.67	4	28.81	28.70	1.7	2,832	0.06%
2023/12/14	3.5	28.62	7.2	28.81	28.15	-3.7	2,791	-0.13%
2023/12/13	6.8	27.87	0	27.85	27.75	6.8	2,708	0.25%
2023/12/12	0.2	27.80	4.5	27.79	27.80	-4.3	2,742	-0.16%
2023/12/11	0.4	27.97	0	27.97	27.80	0.3	2,748	0.01%
2023/12/08	0.5	28.14	0.1	28.20	27.95	0.4	2,753	0.01%
2023/12/07	2.1	28.21	0	28.45	28.05	2.1	2,768	0.07%
2023/12/06	0	28.75	2.9	28.70	28.30	-2.9	2,795	-0.10%
2023/12/05	0.9	28.16	0	0.00	28.45	0.9	2,791	0.03%
2023/12/04	5	28.10	0.8	28.13	27.90	4.2	2,763	0.15%
2023/12/01	0	0.00	1	28.45	28.35	-1	2,738	-0.04%
2023/11/30	0.8	28.27	0	0.00	28.15	0.8	2,726	0.03%
2023/11/29	1	28.35	0.6	28.35	28.15	0.4	2,736	0.02%
2023/11/28	4.6	28.39	0	0.00	28.25	4.6	2,746	0.17%
2023/11/27	1	28.60	2.1	28.79	28.30	-1.1	2,772	-0.04%
2023/11/24	1.3	28.87	0.2	28.85	28.85	1.1	2,761	0.04%
2023/11/22	1.1	28.74	2	28.51	28.35	-1	2,807	-0.03%
2023/11/21	0	0.00	0.3	28.42	28.60	-0.3	2,803	-0.01%
2023/11/20	3.5	28.93	2	29.00	28.40	1.5	2,813	0.05%
2023/11/17	0	0.00	0	28.20	28.05	0	2,781	0.00%
2023/11/16	0	27.85	0	0.00	28.00	0	2,798	0.00%
2023/11/15	0	0.00	2.1	27.99	28.00	-2.1	2,807	-0.07%
2023/11/13	0	0.00	1	27.40	27.30	-1	2,824	-0.04%
2023/11/09	3	27.73	2.1	27.84	27.60	0.9	2,840	0.03%
2023/11/08	5	28.12	0.7	28.39	28.70	4.3	2,802	0.15%
2023/11/07	0.1	28.70	1.6	28.69	28.45	-1.5	2,763	-0.05%
2023/11/06	0.7	28.62	1	28.50	28.80	-0.3	2,786	-0.01%
2023/11/03	2.2	28.27	3	28.13	28.15	-0.8	2,777	-0.03%
2023/11/02	0.4	27.56	0.1	27.50	27.50	0.3	2,773	0.01%
2023/11/01	0.1	27.30	0.2	27.61	27.30	-0.2	2,786	-0.01%
2023/10/31	1.2	28.75	3.4	29.00	27.30	-2.2	2,787	-0.08%
2023/10/30	8.4	29.11	4.2	28.61	28.65	4.3	2,760	0.15%
2023/10/27	2.2	27.97	0	0.00	27.90	2.2	2,671	0.08%
2023/10/26	2	28.38	0	0.00	28.15	2	2,673	0.07%
2023/10/25	0	0.00	1.2	29.19	29.05	-1.2	2,679	-0.04%
2023/10/24	9.1	29.27	11.6	29.32	29.45	-2.6	2,667	-0.10%
2023/10/23	4.7	29.47	9	29.66	29.90	-4.3	2,589	-0.16%
2023/10/20	2	27.95	1.4	28.72	29.05	0.6	2,528	0.02%
2023/10/19	2.4	28.41	2.8	28.70	28.45	-0.4	2,366	-0.02%
2023/10/18	2.3	29.29	6	29.39	29.30	-3.7	2,325	-0.16%
2023/10/17	2	28.48	6.6	28.82	29.05	-4.6	2,255	-0.20%
2023/10/16	4.9	29.00	5.3	29.07	28.90	-0.3	2,244	-0.01%
2023/10/13	2.5	28.01	3.2	28.04	27.95	-0.7	2,173	-0.03%
2023/10/12	0.2	27.53	0	27.40	27.75	0.2	2,220	0.01%
2023/10/11	1	28.14	1.6	27.94	27.35	-0.6	2,235	-0.03%
2023/10/06	4.2	28.53	8.1	28.48	28.75	-3.9	2,232	-0.18%
2023/10/05	9.6	28.03	5.7	28.29	28.65	3.9	2,271	0.17%
2023/10/04	0.7	27.19	0	27.30	27.05	0.7	2,236	0.03%
2023/10/03	0	27.30	0	27.35	27.35	0	2,269	0.00%
2023/10/02	2	27.40	0	27.40	27.20	2	2,399	0.08%
2023/09/28	0	26.70	1	26.90	27.15	-1	2,553	-0.04%
2023/09/27	0	26.45	4	26.35	26.50	-4	2,711	-0.15%
2023/09/26	0	0.00	0.5	26.70	26.30	-0.5	2,768	-0.02%
2023/09/25	1.5	26.68	1.5	26.87	26.65	0	2,822	0.00%
2023/09/22	0.5	26.50	0	0.00	26.55	0.5	2,894	0.02%
2023/09/21	0	0.00	2	26.20	26.20	-2	2,921	-0.07%
2023/09/19	1	26.85	0	0.00	26.85	1	3,043	0.03%
2023/09/14	0	0.00	3	27.40	27.45	-3	3,647	-0.08%
2023/09/12	1	27.25	1	27.10	27.10	0	3,889	0.00%
2023/09/08	0	0.00	0.5	28.30	28.00	-0.5	3,937	-0.01%
2023/09/07	0.5	28.20	0	0.00	28.25	0.5	4,007	0.01%
2023/09/04	1	28.55	0	0.00	28.45	1	4,249	0.02%
2023/09/01	1	29.00	0	29.35	29.00	1	4,467	0.02%
2023/08/31	0	29.10	2	29.30	29.35	-2	4,552	-0.04%
2023/08/29	0	0.00	0.4	28.83	28.60	-0.4	4,686	-0.01%
2023/08/28	1.4	28.84	1	29.05	28.75	0.4	4,696	0.01%
2023/08/25	0	0.00	0.1	28.40	28.55	-0.1	4,695	0.00%
2023/08/24	0.1	28.40	1	28.55	28.20	-0.9	4,806	-0.02%
2023/08/22	1	28.15	0	0.00	28.00	1	4,980	0.02%
2023/08/18	0	0.00	2	28.35	28.15	-2	5,062	-0.04%
2023/08/17	0	0.00	0	28.00	28.45	0	5,093	0.00%
2023/08/16	1	28.00	0	0.00	28.00	1	5,153	0.02%
2023/08/15	0	0.00	0.3	28.52	28.45	-0.3	5,227	-0.01%
2023/08/14	0.3	28.15	0	0.00	28.10	0.3	5,420	0.01%
2023/08/11	0	0.00	5	28.55	28.50	-5	5,458	-0.09%
2023/08/10	0	0.00	21	28.61	28.35	-21	5,522	-0.38%
2023/08/09	0	0.00	5	29.00	28.95	-5	5,615	-0.09%
2023/08/08	1	29.55	1	29.80	29.05	0	5,679	0.00%
2023/08/02	2	29.55	6.2	29.67	29.45	-4.2	6,419	-0.07%
2023/08/01	0.2	30.22	0	0.00	29.95	0.2	6,528	0.00%
2023/07/31	1	30.65	0	0.00	30.05	1	7,170	0.01%
2023/07/28	0	0.00	2.5	30.62	30.65	-2.5	7,389	-0.03%
2023/07/27	0.5	30.28	4	30.45	30.45	-3.5	7,577	-0.05%
2023/07/26	0	0.00	1	29.90	29.75	-1	7,874	-0.01%
2023/07/25	2	29.83	13.3	29.86	30.25	-11.3	7,980	-0.14%
2023/07/24	4.6	29.74	1	29.80	29.90	3.6	8,168	0.04%
2023/07/21	1	30.55	0	0.00	30.30	1	8,300	0.01%
2023/07/20	1	31.30	3.1	31.26	31.15	-2.1	8,520	-0.02%
2023/07/19	7.1	31.88	0	0.00	31.25	7.1	8,722	0.08%
2023/07/18	11	32.81	7.8	32.30	31.90	3.2	9,859	0.03%
2023/07/17	7.8	32.98	8	33.13	33.05	-0.2	11,062	0.00%
2023/07/12	2	33.20	0	0.00	32.75	2	12,611	0.02%
2023/07/11	1.2	33.59	1	33.50	33.45	0.2	12,674	0.00%
2023/07/10	0	0.00	0.1	33.50	33.55	-0.1	12,884	0.00%
2023/07/07	4.1	33.78	15.9	33.64	33.75	-11.8	13,498	-0.09%
2023/07/06	41.9	35.10	23.2	34.89	34.75	18.7	13,512	0.14%
2023/07/05	13.2	34.80	14.8	34.86	34.50	-1.5	13,480	-0.01%
2023/07/04	2.7	34.29	8.9	34.37	34.00	-6.2	13,445	-0.05%
2023/07/03	2.9	34.10	11	34.15	34.20	-8.1	13,490	-0.06%
2023/06/30	2.1	34.10	3.7	34.13	34.10	-1.7	13,564	-0.01%
2023/06/29	1.7	33.59	9.1	33.86	33.95	-7.4	13,763	-0.05%
2023/06/28	5.1	34.11	9.1	33.55	33.35	-4	13,837	-0.03%
2023/06/27	6.1	33.60	7	33.49	33.25	-0.9	13,985	-0.01%
2023/06/26	4	33.66	3.9	33.59	33.25	0.1	14,697	0.00%
2023/06/21	20.3	34.20	16.3	34.17	34.25	4	14,890	0.03%
2023/06/20	80.8	33.96	66.1	34.77	34.60	14.8	15,218	0.10%
2023/06/19	2.1	32.46	2.7	33.14	32.80	-0.7	15,091	0.00%
2023/06/16	19.7	33.07	4.1	33.30	33.40	15.7	15,871	0.10%
2023/06/15	2.1	32.71	0.3	32.60	32.50	1.8	16,934	0.01%
2023/06/14	0.3	32.47	0.8	32.82	32.60	-0.5	17,638	0.00%
2023/06/13	1.8	32.54	3	32.50	32.35	-1.2	17,951	-0.01%
2023/06/12	3	32.58	0	0.00	32.50	3	18,348	0.02%
2023/06/09	3	33.53	2.1	33.58	33.60	0.9	18,647	0.00%
2023/06/08	2.1	33.80	2	33.80	33.75	0.1	18,627	0.00%
2023/06/07	6	33.47	1	33.85	33.20	5	18,570	0.03%
2023/06/06	6	34.48	2.1	34.86	34.30	3.9	18,397	0.02%
2023/06/05	1.9	35.28	2.1	35.20	35.10	-0.2	18,382	0.00%
2023/06/02	1.3	34.68	5	34.68	34.80	-3.7	18,313	-0.02%
2023/06/01	2	34.30	0	0.00	34.25	2	18,296	0.01%
2023/05/31	1	34.80	1	34.75	34.75	0	18,245	0.00%
2023/05/30	10	34.95	6.8	35.04	34.65	3.2	18,217	0.02%
2023/05/29	6.8	35.27	6.1	35.34	35.40	0.7	18,102	0.00%
2023/05/26	4.1	34.54	3	34.25	34.00	1.1	17,977	0.01%
2023/05/25	3	34.55	0.1	34.60	34.55	2.9	17,928	0.02%
2023/05/24	2.1	35.19	2.2	35.12	34.90	-0.1	17,889	0.00%
2023/05/23	1.1	35.14	2	35.01	34.90	-0.9	17,855	-0.01%
2023/05/22	13.1	34.94	5	34.92	35.10	8	17,845	0.05%
2023/05/19	2	34.38	2.4	34.98	34.10	-0.4	17,826	0.00%
2023/05/18	8.4	34.51	0	0.00	34.65	8.4	17,750	0.05%
2023/05/17	0	0.00	1	35.15	34.90	-1	17,562	-0.01%
2023/05/16	3	34.95	4.8	35.01	35.00	-1.8	17,505	-0.01%
2023/05/15	3.8	34.82	1.2	34.77	34.60	2.7	17,437	0.02%
2023/05/12	1.2	34.11	0.5	33.98	34.10	0.6	17,348	0.00%
2023/05/11	0.7	34.13	2.2	34.24	33.80	-1.4	17,294	-0.01%
2023/05/10	2.2	34.51	1.1	34.45	34.35	1	17,229	0.01%
2023/05/09	38.1	35.97	7.4	35.21	34.50	30.7	17,048	0.18%
2023/05/08	7.4	38.48	5.5	38.29	38.30	1.9	16,604	0.01%
2023/05/05	27.5	39.75	7	40.24	38.50	20.5	16,567	0.12%
2023/05/04	11	39.21	13.8	39.35	39.70	-2.8	16,043	-0.02%
2023/05/03	9.8	39.34	11	39.32	39.70	-1.2	15,936	-0.01%
2023/05/02	18	38.97	27.8	39.39	39.30	-9.7	15,785	-0.06%
2023/04/28	2.8	37.94	2	37.85	37.75	0.7	15,503	0.00%
2023/04/27	2	37.88	4.3	37.83	37.55	-2.3	15,413	-0.02%
2023/04/26	21.8	38.27	5.1	37.90	38.75	16.7	15,186	0.11%
2023/04/25	10.1	38.15	8.5	38.17	37.75	1.6	14,976	0.01%
2023/04/24	17.5	39.02	17.5	39.02	39.10	0	14,726	0.00%
2023/04/21	23.5	40.34	34.1	40.33	38.55	-10.5	14,513	-0.07%
2023/04/20	65.1	41.62	297.7	41.89	40.00	-232.7	13,345	-1.74%	大賣/鉅額交易
2023/04/19	265	41.28	71.3	40.33	41.40	193.7	12,094	1.60%	大買/鉅額交易
2023/04/18	60	38.28	55.5	38.57	37.65	4.5	11,245	0.04%
2023/04/17	5.5	36.76	0.9	36.45	36.65	4.6	10,662	0.04%
2023/04/14	2.9	37.08	5	36.99	36.70	-2.1	10,675	-0.02%
2023/04/13	10	37.23	19.6	37.52	36.85	-9.6	10,604	-0.09%
2023/04/12	48.2	38.21	22.9	37.89	38.00	25.3	10,387	0.24%
2023/04/11	3.9	36.99	53.7	36.84	36.45	-49.8	9,806	-0.51%
2023/04/10	4.4	36.83	1.2	36.88	36.65	3.3	9,750	0.03%
2023/04/07	1.3	36.65	1.8	36.62	36.45	-0.4	9,726	0.00%
2023/04/06	0.8	36.56	3	36.50	36.40	-2.2	9,689	-0.02%
2023/03/31	4	36.26	2.8	36.12	36.65	1.2	9,633	0.01%
2023/03/30	44.8	36.72	12.3	36.45	36.30	32.5	9,552	0.34%
2023/03/29	11.3	36.09	0.4	35.72	36.20	10.9	9,305	0.12%
2023/03/28	5.5	35.97	30.2	35.80	35.75	-24.7	9,264	-0.27%
2023/03/27	113.2	37.61	50.4	37.36	36.45	62.9	9,109	0.69%	大買/
2023/03/24	11.2	35.82	25.1	35.77	36.15	-13.8	8,632	-0.16%
2023/03/23	27.2	36.61	19.4	36.47	36.30	7.8	8,497	0.09%
2023/03/22	11.4	36.20	11.2	36.16	36.25	0.2	8,257	0.00%
2023/03/21	91.1	36.05	71.3	36.44	36.50	19.8	8,187	0.24%
2023/03/20	52.3	35.10	82.9	35.07	35.80	-30.5	8,002	-0.38%
2023/03/17	43	33.00	17.6	33.55	33.90	25.4	7,013	0.36%
2023/03/16	9.1	31.01	22.6	31.53	30.85	-13.5	6,466	-0.21%
2023/03/15	41	31.10	40.1	31.10	31.95	0.9	6,122	0.01%
2023/03/14	38.3	30.65	19.8	30.38	30.00	18.4	5,647	0.33%
2023/03/13	1.1	29.09	1.5	29.09	29.20	-0.4	5,236	-0.01%
2023/03/10	4	29.24	3.2	29.44	29.15	0.8	5,226	0.01%
2023/03/09	0.1	29.40	10.8	29.65	29.35	-10.7	5,209	-0.21%
2023/03/08	2.5	29.57	7.7	29.78	29.85	-5.2	5,152	-0.10%
2023/03/07	1.1	29.45	2.6	29.36	29.30	-1.5	5,071	-0.03%
2023/03/06	4.1	29.11	2	29.27	29.35	2.1	5,033	0.04%
2023/03/03	1.2	28.62	0.6	28.85	28.60	0.6	4,978	0.01%
2023/03/02	0.6	28.45	1	28.75	28.75	-0.4	4,967	-0.01%
2023/02/24	0	0.00	0.3	28.65	28.35	-0.3	4,975	-0.01%
2023/02/23	0.3	28.69	0	0.00	28.60	0.3	4,979	0.01%
2023/02/22	3	28.52	1.1	28.52	28.40	1.9	4,968	0.04%
2023/02/21	0	0.00	0	29.00	28.90	0	4,941	0.00%
2023/02/20	6.1	28.95	0.8	28.99	28.95	5.3	4,946	0.11%
2023/02/17	1.8	29.32	6.2	29.31	29.15	-4.4	4,944	-0.09%
2023/02/16	1.2	28.97	0.3	28.93	28.90	0.9	4,878	0.02%
2023/02/15	0.3	28.60	0	28.82	28.45	0.3	4,888	0.01%
2023/02/14	0	0.00	0	28.70	28.55	0	4,875	0.00%
2023/02/13	1	28.40	0.9	28.35	28.60	0.2	4,871	0.00%
2023/02/10	1.9	28.70	0	0.00	28.50	1.9	4,872	0.04%
2023/02/09	1	28.80	0	0.00	28.75	1	4,853	0.02%
2023/02/08	0	0.00	0.2	29.30	29.00	-0.2	4,838	0.00%
2023/02/07	0.2	29.54	0	0.00	29.50	0.2	4,774	0.00%
2023/02/06	0	0.00	6.7	29.48	29.50	-6.7	4,755	-0.14%
2023/02/03	6.7	29.95	6.6	30.03	29.95	0.1	4,725	0.00%
2023/02/02	0.6	29.77	2.5	29.59	29.45	-1.9	4,613	-0.04%
2023/02/01	3.5	29.56	5.8	29.48	29.20	-2.4	4,482	-0.05%
2023/01/31	8.4	29.04	1.2	29.01	29.00	7.2	4,343	0.17%
2023/01/30	0	28.58	2.3	28.65	28.65	-2.2	4,268	-0.05%
2023/01/17	1.8	27.86	5	27.56	28.40	-3.2	4,237	-0.08%
2023/01/13	1	27.70	0.2	27.73	27.70	0.8	4,314	0.02%
2023/01/12	4.1	27.98	5	28.31	27.70	-0.9	4,376	-0.02%
2023/01/10	0	0.00	0.5	28.67	28.35	-0.5	4,376	-0.01%
2023/01/09	0.5	28.60	5	28.69	28.70	-4.6	4,382	-0.10%
2023/01/06	3	28.50	2	28.25	28.30	1	4,386	0.02%
2023/01/05	2	28.65	6.3	28.96	28.45	-4.3	4,393	-0.10%
2023/01/04	7.3	29.37	13.1	29.09	29.50	-5.8	4,308	-0.14%
2023/01/03	0.1	28.25	0.1	28.25	28.50	0	4,166	0.00%
2022/12/30	4.1	28.16	1	28.20	28.50	3.1	4,112	0.08%
2022/12/29	11	28.38	5.7	28.62	28.35	5.3	4,094	0.13%
2022/12/28	16	29.15	16.2	28.97	29.00	-0.2	4,035	-0.01%
2022/12/27	3.9	28.88	3.2	29.12	28.80	0.7	3,958	0.02%
2022/12/26	2.2	28.74	9.3	28.79	28.70	-7.1	3,876	-0.18%
2022/12/23	8.3	27.93	3.1	28.07	28.35	5.2	3,780	0.14%
2022/12/22	5.1	28.16	1	27.86	28.35	4	3,752	0.11%
2022/12/21	0	27.55	0	0.00	27.40	0	3,735	0.00%
2022/12/20	0	0.00	5	27.80	27.25	-5	3,726	-0.13%
2022/12/19	0	0.00	2.6	28.45	28.00	-2.6	3,681	-0.07%
2022/12/16	9.6	30.33	8.5	30.28	28.95	1.2	3,607	0.03%
2022/12/15	22.3	30.36	13.1	30.19	30.60	9.1	3,320	0.28%
2022/12/14	16.3	29.90	13.1	29.99	30.05	3.3	3,180	0.10%
2022/12/13	16.1	29.72	16.7	29.93	29.10	-0.6	2,984	-0.02%
2022/12/12	34.7	30.73	13.3	30.90	30.70	21.4	2,828	0.75%
2022/12/09	7	29.63	16	29.98	30.00	-9	2,264	-0.40%
2022/12/08	13.3	26.94	3.6	27.05	27.30	9.7	2,063	0.47%
2022/12/07	0.6	25.40	0	0.00	25.10	0.6	1,868	0.03%
2022/12/06	0	0.00	0	25.95	25.60	0	1,886	0.00%
2022/12/05	0	0.00	2.7	26.30	26.15	-2.7	1,929	-0.14%
2022/12/02	2.7	26.52	4	26.50	26.30	-1.3	1,961	-0.07%
2022/12/01	1.4	26.00	0	26.09	26.10	1.3	1,967	0.07%
2022/11/30	1.6	25.79	0.1	25.75	25.85	1.5	1,995	0.08%
2022/11/29	0	25.25	0.9	25.75	25.75	-0.9	2,037	-0.04%
2022/11/28	1	24.99	0	0.00	25.20	1	2,076	0.05%
2022/11/25	0	0.00	1.3	25.42	25.15	-1.3	2,150	-0.06%
2022/11/24	3.3	25.19	0	0.00	25.25	3.3	2,313	0.14%
2022/11/22	2	25.93	5.2	26.07	25.50	-3.2	2,486	-0.13%
2022/11/21	2.2	26.08	1	26.15	26.10	1.1	2,479	0.05%
2022/11/18	0	25.90	1.1	25.82	26.00	-1.1	2,473	-0.04%
2022/11/17	0.1	25.89	0.8	26.04	26.00	-0.7	2,473	-0.03%
2022/11/16	2.5	26.01	2.1	25.90	26.00	0.4	2,478	0.02%
2022/11/15	2.5	25.60	2.4	25.69	25.80	0.1	2,519	0.00%
2022/11/14	0	0.00	1.2	25.26	25.30	-1.2	2,506	-0.05%
2022/11/11	1.8	25.05	0	0.00	25.15	1.8	2,516	0.07%
2022/11/10	1.7	24.84	0	0.00	24.55	1.7	2,493	0.07%
2022/11/09	0	0.00	1.2	24.57	24.50	-1.2	2,526	-0.05%
2022/11/08	0	0.00	1.7	24.85	24.55	-1.7	2,581	-0.07%
2022/11/07	2.6	24.98	0.8	25.01	24.90	1.7	2,579	0.07%
2022/11/04	0	24.70	0	24.90	24.60	0	2,577	0.00%
2022/11/03	0	24.19	1	24.15	24.40	-1	2,586	-0.04%
2022/11/02	0.4	24.35	0.1	24.45	24.40	0.3	2,657	0.01%
2022/11/01	1.9	24.17	0	0.00	24.10	1.9	2,708	0.07%
2022/10/31	0	0.00	0.4	23.93	23.65	-0.4	2,707	-0.01%
2022/10/28	0	0.00	0.2	23.82	23.65	-0.2	2,718	-0.01%
2022/10/27	0.5	23.50	0	0.00	23.80	0.5	2,733	0.02%
2022/10/25	0	0.00	1	24.07	23.60	-1	2,781	-0.04%
2022/10/24	0.2	25.07	2.5	24.89	24.35	-2.2	2,809	-0.08%
2022/10/21	0.6	24.95	1.2	24.35	25.05	-0.6	2,782	-0.02%
2022/10/20	3.9	25.08	0.8	25.15	24.25	3.1	2,715	0.12%
2022/10/19	0.8	24.44	0.7	24.53	24.30	0	2,646	0.00%
2022/10/18	0.7	23.85	0.1	24.00	24.15	0.7	2,635	0.02%
2022/10/17	0.1	23.32	0	0.00	23.50	0.1	2,621	0.00%
2022/10/13	0	0.00	2	24.50	23.75	-2	2,580	-0.08%
2022/10/12	0	0.00	2.1	25.76	25.65	-2.1	2,575	-0.08%
2022/10/11	0.1	26.24	0	26.50	25.95	0	2,581	0.00%
2022/10/07	0	26.95	0	27.20	27.00	0	2,596	0.00%
2022/10/06	0.1	27.00	0.1	28.00	27.05	-0.1	2,604	0.00%
2022/10/05	0.1	27.00	0.2	27.00	26.70	-0.1	2,608	0.00%
2022/10/04	3	26.72	1.6	26.72	26.70	1.4	2,615	0.05%
2022/10/03	3.8	26.84	2.6	26.58	26.45	1.2	2,634	0.05%
2022/09/30	0.4	25.20	0.3	25.29	26.15	0.1	2,647	0.00%
2022/09/29	0.5	25.76	0.5	26.12	25.70	0	2,668	0.00%
2022/09/28	0.5	26.70	0.8	26.61	25.65	-0.3	2,703	-0.01%
2022/09/27	0.8	26.60	0	0.00	26.90	0.8	2,777	0.03%
2022/09/26	0	0.00	6	27.23	26.40	-6	2,789	-0.22%
2022/09/23	0	28.10	0.8	28.02	27.65	-0.8	2,790	-0.03%
2022/09/22	0.8	28.00	0	0.00	28.10	0.8	2,805	0.03%
2022/09/20	2	28.50	0.2	28.32	28.20	1.8	2,887	0.06%
2022/09/19	0.2	29.22	3	29.20	28.30	-2.8	3,006	-0.09%
2022/09/16	2.5	28.48	4.8	28.31	29.50	-2.3	2,994	-0.08%
2022/09/15	3	28.23	0.1	28.21	28.20	2.9	2,967	0.10%
2022/09/14	0.1	28.06	1	27.60	28.20	-0.9	3,122	-0.03%
2022/09/13	2	27.95	2.3	28.07	28.25	-0.3	3,099	-0.01%
2022/09/12	2.6	27.80	0	0.00	28.00	2.6	3,090	0.09%
2022/09/08	1	27.00	0	0.00	27.05	1	3,056	0.03%
2022/09/07	1	27.10	2	26.80	26.55	-1	3,023	-0.03%
2022/09/06	2	27.75	3	27.15	27.05	-1	2,997	-0.03%
2022/09/05	1	28.20	0	0.00	27.90	1	2,965	0.03%
2022/09/02	0	0.00	5.7	29.00	28.60	-5.7	2,917	-0.19%
2022/09/01	8.7	28.76	4	29.11	28.85	4.7	2,875	0.16%
2022/08/31	2	28.40	1.2	28.52	28.50	0.8	2,800	0.03%
2022/08/30	0.2	29.82	1	29.40	29.00	-0.8	2,641	-0.03%
2022/08/29	0	0.00	21.3	28.75	28.60	-21.3	2,515	-0.85%
2022/08/26	1.3	28.72	1	29.00	29.00	0.3	2,509	0.01%
2022/08/25	1	28.75	0	0.00	28.70	1	2,492	0.04%
2022/08/24	1	28.45	0	0.00	28.25	1	2,490	0.04%
2022/08/23	0	28.75	0.2	28.75	28.55	-0.2	2,479	-0.01%
2022/08/22	0.2	29.10	1.4	29.38	28.60	-1.2	2,473	-0.05%
2022/08/19	0.4	28.50	1.2	28.94	28.95	-0.8	2,414	-0.03%
2022/08/18	12.2	28.41	1.3	28.56	28.50	10.9	2,390	0.46%
2022/08/17	0.3	28.65	0	28.70	28.50	0.3	2,376	0.01%
2022/08/16	0	28.60	7.4	28.73	28.45	-7.3	2,372	-0.31%
2022/08/15	7.4	28.64	0	0.00	28.80	7.4	2,341	0.31%
2022/08/12	0	0.00	0.3	28.60	28.30	-0.3	2,296	-0.01%
2022/08/11	1.3	28.49	0.3	28.53	28.50	1	2,291	0.04%
2022/08/10	0.1	28.77	9.4	28.56	28.30	-9.3	2,286	-0.41%
2022/08/09	11.7	29.39	3.6	28.99	28.65	8.1	2,303	0.35%
2022/08/08	2.6	28.18	0	0.00	28.80	2.6	2,247	0.12%
2022/08/05	0	0.00	0	28.40	28.15	0	2,218	0.00%
2022/08/04	0	27.85	0.3	27.96	27.95	-0.3	2,225	-0.01%
2022/08/03	1.3	28.29	0.2	28.23	28.10	1.2	2,227	0.05%
2022/08/02	0.2	28.26	1.4	28.55	28.40	-1.3	2,229	-0.06%
2022/08/01	0.4	29.51	3	29.56	29.40	-2.5	2,232	-0.11%
2022/07/29	7	28.58	1	28.50	29.80	6	2,207	0.27%
2022/07/26	0	0.00	0.1	28.10	27.45	-0.1	2,148	-0.01%
2022/07/25	1.1	28.14	0	0.00	28.00	1.1	2,151	0.05%
2022/07/22	3	28.00	3	28.25	27.90	0	2,151	0.00%
2022/07/21	0	0.00	0	28.65	28.25	0	2,186	0.00%
2022/07/20	0	28.30	0	28.30	28.05	0	2,214	0.00%
2022/07/19	0	28.00	0.5	28.31	28.15	-0.5	2,266	-0.02%
2022/07/18	1.5	27.93	0	0.00	27.75	1.5	2,398	0.06%
2022/07/14	6	28.20	0.9	28.13	28.10	5.1	2,469	0.21%
2022/07/13	0.9	28.51	0	0.00	28.20	0.9	2,571	0.03%
2022/07/11	0	30.05	3	29.15	29.80	-3	2,723	-0.11%
2022/07/08	0	0.00	2.1	30.12	29.65	-2.1	2,708	-0.08%
2022/07/07	1.4	30.53	1.3	30.32	30.45	0.1	2,694	0.01%
2022/07/06	3.8	30.53	10.5	30.47	30.40	-6.7	2,742	-0.24%
2022/07/05	8.8	30.62	0.4	30.47	31.00	8.4	2,850	0.29%
2022/07/04	5.8	29.01	3.1	28.87	29.00	2.7	2,832	0.10%
2022/07/01	1.4	29.38	1.6	29.03	28.10	-0.2	2,849	-0.01%
2022/06/30	1.8	30.15	0	0.00	29.90	1.8	2,888	0.06%
2022/06/29	0	0.00	0.7	30.80	30.60	-0.7	2,876	-0.02%
2022/06/28	0.7	31.18	5.1	30.75	30.50	-4.4	2,872	-0.15%
2022/06/27	6.1	31.24	4.5	30.99	30.80	1.6	2,861	0.06%
2022/06/24	3.2	29.73	11.6	29.63	30.85	-8.4	2,746	-0.31%
2022/06/23	6.7	29.66	9.4	29.91	29.30	-2.7	2,683	-0.10%
2022/06/22	4.7	30.09	3.4	30.16	29.80	1.3	2,606	0.05%
2022/06/21	1.1	27.47	0.1	27.73	27.85	0.9	2,457	0.04%
2022/06/20	0.4	28.40	0	29.10	27.35	0.4	2,489	0.02%
2022/06/17	0	27.20	0	0.00	29.70	0	2,539	0.00%
2022/06/16	0	0.00	1	27.85	27.20	-1	2,633	-0.04%
2022/06/14	1	27.60	0	0.00	27.60	1	3,003	0.03%
2022/06/13	1	28.65	1	28.60	28.20	0	3,299	0.00%
2022/06/10	1	29.40	0	0.00	29.20	1	3,409	0.03%
2022/06/09	0	0.00	1	29.90	29.80	-1	3,437	-0.03%
2022/06/08	1	29.35	0	0.00	29.85	1	3,486	0.03%
2022/06/02	0	0.00	0	29.80	29.20	0	3,829	0.00%
2022/06/01	0	29.65	1	29.60	29.65	-1	3,871	-0.03%
2022/05/30	0	0.00	1	29.30	29.30	-1	4,124	-0.02%
2022/05/27	1	29.10	0	0.00	28.70	1	4,184	0.02%
2022/05/26	1	29.25	1	28.55	28.90	0	4,231	0.00%
2022/05/25	1	29.10	0	0.00	29.05	1	4,260	0.02%
2022/05/24	0	0.00	0.1	29.29	29.10	-0.1	4,333	0.00%
2022/05/23	0.1	29.00	0	0.00	29.35	0.1	4,338	0.00%
2022/05/19	0	0.00	1	28.00	28.30	-1	4,355	-0.02%
2022/05/18	0	0.00	1.9	28.42	28.50	-1.9	4,380	-0.04%
2022/05/17	1	28.50	3.7	28.53	28.35	-2.7	4,392	-0.06%
2022/05/16	5.6	27.53	0	0.00	27.35	5.6	4,369	0.13%
2022/05/05	0	0.00	1	30.95	30.95	-1	4,367	-0.02%
2022/05/03	1	30.70	1	30.50	30.35	0	4,389	0.00%
2022/04/28	0	0.00	0	31.00	30.80	0	4,431	0.00%
2022/04/27	0	31.60	12	32.03	30.70	-12	4,445	-0.27%
2022/04/25	0	0.00	1.1	33.53	33.10	-1.1	4,395	-0.02%
2022/04/22	0.1	33.50	1	34.25	34.25	-0.9	4,347	-0.02%
2022/04/21	13	34.58	10	34.05	33.70	3	4,262	0.07%
2022/04/20	0	0.00	2.2	34.43	34.40	-2.2	4,270	-0.05%
2022/04/19	4	35.15	7.9	34.44	34.25	-3.9	4,261	-0.09%
2022/04/18	3.1	34.62	4.4	34.52	34.75	-1.3	4,262	-0.03%
2022/04/15	0.4	33.32	0.6	33.45	33.40	-0.3	4,202	-0.01%
2022/04/14	0.6	32.79	0	0.00	32.65	0.6	4,210	0.02%
2022/04/13	1	32.70	1.3	32.79	32.50	-0.3	4,274	-0.01%
2022/04/12	1.3	32.90	0	0.00	32.50	1.3	4,366	0.03%
2022/04/11	1	34.40	1	34.20	33.60	0	4,343	0.00%
2022/04/08	3	33.72	5	34.21	34.15	-2	4,218	-0.05%
2022/04/07	0	0.00	0	34.28	33.00	0	4,205	0.00%
2022/04/06	6	34.23	5	34.01	34.40	1	4,239	0.02%
2022/04/01	1	33.55	0	0.00	33.35	1	4,235	0.02%
2022/03/31	2	33.65	2	33.55	33.30	0	4,253	0.00%
2022/03/30	0	0.00	0.4	33.90	33.20	-0.4	4,312	-0.01%
2022/03/29	0.3	33.25	0.3	33.22	33.20	0	4,340	0.00%
2022/03/28	1.4	33.21	5	33.10	33.15	-3.6	4,396	-0.08%
2022/03/25	0	0.00	2	33.45	33.20	-2	4,460	-0.04%
2022/03/24	1	33.90	2	33.90	33.90	-1	4,814	-0.02%
2022/03/23	0	0.00	20.1	34.10	33.95	-20.1	5,000	-0.40%
2022/03/22	4.1	34.86	1	34.90	34.15	3.1	5,151	0.06%
2022/03/21	1	34.60	3	35.13	34.50	-2	5,298	-0.04%
2022/03/18	13	34.33	10	33.85	34.95	3	5,705	0.05%
2022/03/17	4	34.46	11.4	33.94	34.15	-7.4	6,133	-0.12%
2022/03/16	16.4	34.31	18.1	34.43	34.60	-1.7	6,484	-0.03%
2022/03/15	7	33.44	8.6	33.53	32.05	-1.6	6,524	-0.03%
2022/03/14	1	33.14	1	33.20	33.10	0	6,552	0.00%
2022/03/11	1.2	33.17	6.7	33.19	33.50	-5.5	6,626	-0.08%
2022/03/10	7.4	33.26	1	33.00	33.40	6.4	6,798	0.09%
2022/03/09	15.8	32.66	16.4	33.13	33.30	-0.6	7,023	-0.01%
2022/03/08	2.4	31.96	5	31.56	31.60	-2.6	6,930	-0.04%
2022/03/04	1	32.90	3.3	33.53	32.70	-2.3	7,165	-0.03%
2022/03/03	16.3	33.38	16.4	33.61	33.45	-0.1	7,322	0.00%
2022/03/02	2.4	32.33	4.4	32.45	32.50	-2	7,421	-0.03%
2022/03/01	2.4	31.63	0	0.00	31.80	2.4	7,699	0.03%
2022/02/21	0.1	31.00	0	0.00	31.35	0.1	8,707	0.00%
2022/02/16	2	31.35	0	0.00	31.40	2	8,817	0.02%
2022/02/09	1	32.90	5	32.59	32.80	-4	9,257	-0.04%
2022/02/08	0	32.10	0	0.00	32.50	0	9,355	0.00%
2022/02/07	0	0.00	0.5	31.46	31.40	-0.5	9,539	-0.01%
2022/01/26	0.5	30.10	0	0.00	31.00	0.5	9,591	0.00%
2022/01/24	4	30.40	0	0.00	30.35	4	10,382	0.04%
2022/01/21	0	0.00	0.3	32.30	31.30	-0.3	10,446	0.00%
2022/01/20	0.3	32.05	0	32.21	32.25	0.3	10,595	0.00%
2022/01/19	0	32.22	0.1	32.45	32.00	-0.1	10,649	0.00%
2022/01/18	1.8	32.82	5	32.65	32.35	-3.2	10,669	-0.03%
2022/01/14	1	32.10	0	0.00	32.05	1	10,703	0.01%
2022/01/12	0	0.00	0.5	33.95	33.55	-0.5	10,649	-0.01%
2022/01/11	0.5	34.20	1	34.52	34.35	-0.5	10,691	0.00%
2022/01/10	6	34.37	0.3	34.80	34.20	5.7	10,627	0.05%
2022/01/07	0.3	33.90	5	33.85	34.10	-4.7	10,624	-0.04%
2022/01/06	7	35.16	10	34.80	34.65	-3	10,730	-0.03%
2022/01/05	13	36.45	9.3	36.59	36.00	3.7	10,825	0.03%
2022/01/04	0.3	35.80	0	0.00	36.05	0.3	10,811	0.00%
2022/01/03	5.7	35.89	1	35.90	35.90	4.7	10,807	0.04%
2021/12/30	0.1	36.45	2	36.55	36.20	-1.9	10,805	-0.02%
2021/12/29	6	36.26	6	36.33	36.35	0	10,774	0.00%
2021/12/28	1	35.55	0.2	36.26	35.50	0.8	10,747	0.01%
2021/12/27	1.2	36.13	1	36.35	36.30	0.2	10,868	0.00%
2021/12/24	5	35.90	4	36.05	36.00	1	11,243	0.01%
2021/12/23	6	37.00	20.1	37.05	36.70	-14.1	11,211	-0.13%
2021/12/22	2.1	37.20	5.2	37.23	37.05	-3.1	11,192	-0.03%
2021/12/21	0.2	37.10	3	37.00	37.00	-2.8	11,165	-0.03%
2021/12/20	10	38.34	15	37.65	37.05	-5	11,091	-0.05%
2021/12/17	7	37.06	11.2	36.77	36.35	-4.2	10,711	-0.04%
2021/12/16	18.2	37.27	11.9	37.39	37.45	6.3	10,512	0.06%
2021/12/15	9.9	36.66	116	36.78	36.55	-106.1	10,342	-1.03%	大賣/鉅額交易
2021/12/14	154	37.61	28.1	38.32	36.55	125.9	10,140	1.24%	大買/鉅額交易
2021/12/13	37	38.44	17.3	38.46	37.70	19.7	9,629	0.20%
2021/12/10	38.3	37.57	36.9	37.47	37.60	1.4	9,073	0.02%
2021/12/09	20.9	36.49	28.1	36.29	35.80	-7.2	8,484	-0.08%
2021/12/08	3	35.37	3	35.28	35.45	0	8,186	0.00%
2021/12/07	20.1	35.25	20.1	34.60	34.35	0	8,052	0.00%
2021/12/06	15.1	35.10	18	35.21	34.65	-2.9	7,958	-0.04%
2021/12/03	38	35.28	6	35.14	34.05	32	7,745	0.41%
2021/12/02	3	33.30	12	32.95	33.30	-9	7,387	-0.12%
2021/12/01	1	33.60	1	33.50	33.40	0	7,321	0.00%
2021/11/30	7	34.34	5	33.94	33.00	2	7,240	0.03%
2021/11/29	13	34.45	6.4	34.18	34.20	6.6	7,019	0.09%
2021/11/26	22.4	35.81	39	35.82	35.55	-16.6	6,815	-0.24%
2021/11/25	28	36.70	28.4	36.46	36.30	-0.4	6,566	-0.01%
2021/11/24	38.7	36.23	30.8	36.68	37.05	7.9	6,342	0.12%
2021/11/23	13.2	35.13	11.6	35.45	34.35	1.7	5,772	0.03%
2021/11/22	2.5	33.80	3	33.57	34.10	-0.5	5,455	-0.01%
2021/11/19	0.3	32.75	11.2	32.68	32.30	-10.9	5,384	-0.20%
2021/11/18	3.1	32.44	12.7	32.97	33.10	-9.6	5,356	-0.18%
2021/11/17	0.9	33.11	1	33.10	33.00	-0.1	5,295	0.00%
2021/11/16	12.3	33.16	1.3	32.98	32.65	11	5,292	0.21%
2021/11/15	1	32.15	2	32.88	32.95	-1	5,266	-0.02%
2021/11/12	3.1	31.71	9.1	31.46	31.75	-6.1	5,213	-0.12%
2021/11/11	0.2	34.00	4.2	33.33	33.00	-4	5,117	-0.08%
2021/11/10	0	0.00	5.3	34.00	33.85	-5.3	5,084	-0.10%
2021/11/09	1.9	34.13	2.3	34.64	34.50	-0.4	5,036	-0.01%
2021/11/08	0.8	34.04	0.3	33.95	33.80	0.5	4,891	0.01%
2021/11/05	6	33.79	8.1	33.69	33.95	-2.1	4,849	-0.04%
2021/11/04	12.6	33.19	21.3	33.48	34.30	-8.7	4,796	-0.18%
2021/11/03	1	32.45	3.1	32.79	32.40	-2.1	4,609	-0.05%
2021/11/02	15.3	32.71	12	33.02	32.95	3.3	4,587	0.07%
2021/11/01	21	33.62	14.9	34.85	32.85	6.1	4,443	0.14%
2021/10/29	1.3	31.46	5.9	31.64	32.10	-4.6	3,932	-0.12%
2021/10/28	22.5	31.64	19.3	32.00	32.10	3.2	3,851	0.08%
2021/10/27	2	30.85	9	30.91	31.10	-7	3,697	-0.19%
2021/10/26	0.6	30.00	12.1	30.02	30.45	-11.5	3,648	-0.31%
2021/10/25	0.1	30.30	1	30.35	30.20	-0.9	3,632	-0.03%
2021/10/22	2	30.07	0.1	29.90	29.95	1.9	3,664	0.05%
2021/10/21	1	29.90	0	30.40	29.90	1	3,714	0.03%
2021/10/20	0.2	30.60	5.9	30.78	30.60	-5.7	3,817	-0.15%
2021/10/19	6	31.29	0.3	30.86	30.95	5.7	3,815	0.15%
2021/10/18	1.2	30.99	3	30.43	30.60	-1.8	3,767	-0.05%
2021/10/15	1	30.80	1	30.85	30.55	0	3,838	0.00%
2021/10/14	21	30.45	14	30.63	30.70	7	3,934	0.18%
2021/10/13	9.7	30.05	1	30.20	30.40	8.7	4,192	0.21%
2021/10/12	12	29.53	14.1	29.55	29.35	-2.1	4,226	-0.05%
2021/10/08	0	0.00	1	28.85	28.65	-1	4,179	-0.02%
2021/10/07	5	28.81	0	0.00	28.55	5	4,166	0.12%
2021/10/05	0	0.00	5	28.30	28.70	-5	4,439	-0.11%
2021/10/04	20	31.18	6	29.75	29.35	14	4,474	0.31%
2021/10/01	24.1	31.75	43	31.82	30.45	-18.9	4,314	-0.44%
2021/09/30	4	29.20	3	30.05	29.60	1	3,959	0.03%
2021/09/29	1	29.45	10	29.50	28.70	-9	3,933	-0.23%
2021/09/28	10	28.97	12.3	28.87	28.80	-2.3	3,956	-0.06%
2021/09/23	2	28.10	0	0.00	28.15	2	4,789	0.04%
2021/09/16	10	29.05	0	0.00	29.30	10	4,923	0.20%
2021/09/13	5	29.65	2	29.90	29.40	3	5,138	0.06%
2021/09/08	1	28.60	0	0.00	28.30	1	5,272	0.02%
2021/09/07	3	29.40	0	0.00	28.75	3	5,716	0.05%
2021/09/02	0	0.00	1	30.05	29.75	-1	5,986	-0.02%
2021/08/31	0	0.00	1	29.95	30.45	-1	6,009	-0.02%
2021/08/30	15	30.75	51	30.50	30.25	-36	5,997	-0.60%
2021/08/27	8	30.43	0	0.00	29.20	8	5,910	0.14%
2021/08/26	0	0.00	16	28.78	28.90	-16	5,844	-0.27%
2021/08/25	10	29.07	10	29.00	28.80	0	5,885	0.00%
2021/08/20	2	28.95	17	29.03	28.50	-15	5,996	-0.25%
2021/08/19	0	0.00	5	29.10	28.00	-5	5,996	-0.08%
2021/08/18	0	0.00	10	27.25	28.60	-10	5,976	-0.17%
2021/08/13	2	29.73	13	29.67	29.40	-11	6,074	-0.18%
2021/08/12	4	30.48	0	0.00	30.10	4	6,183	0.06%
2021/08/10	9	31.62	4	31.13	31.05	5	6,316	0.08%
2021/08/09	7	32.50	1	32.50	32.20	6	6,342	0.09%
2021/08/05	0	0.00	20	34.28	33.60	-20	6,500	-0.31%
2021/08/04	92	34.00	14	34.07	33.90	78	6,624	1.18%
2021/08/03	0.1	32.95	14	33.10	32.95	-13.9	6,602	-0.21%
2021/08/02	4	32.50	0	0.00	33.10	4	6,638	0.06%
2021/07/29	1	32.20	0	0.00	32.60	1	6,801	0.01%
2021/07/28	12	32.38	6	32.53	32.20	6	6,828	0.09%
2021/07/27	16	34.62	16	34.71	33.25	0	6,907	0.00%
2021/07/26	15	34.33	11	34.43	34.20	4	6,964	0.06%
2021/07/22	2	33.95	2	34.00	33.55	0	6,941	0.00%
2021/07/21	5	33.66	0	0.00	33.60	5	6,958	0.07%
2021/07/20	4	34.35	12	34.08	34.35	-8	6,908	-0.12%
2021/07/19	48	35.34	38	35.33	35.05	10	6,827	0.15%
2021/07/16	71	34.55	64	33.92	33.35	7	6,559	0.11%
2021/07/15	5	34.05	5	33.85	33.80	0	6,535	0.00%
2021/07/14	8	33.00	0	0.00	33.00	8	6,597	0.12%
2021/07/12	39	34.34	26	34.42	34.65	13	6,725	0.19%
2021/07/09	1	33.30	3	33.00	33.00	-2	6,636	-0.03%
2021/07/06	10	32.88	8	33.36	32.95	2	7,967	0.03%
2021/07/05	15	33.10	2	34.03	33.40	13	8,107	0.16%
2021/07/02	3	32.90	0	0.00	32.55	3	8,243	0.04%
2021/07/01	1	33.85	2	33.33	33.40	-1	8,362	-0.01%
2021/06/30	6	35.26	14.6	34.99	34.85	-8.6	8,285	-0.10%
2021/06/25	3	32.57	7	32.29	32.00	-4	7,954	-0.05%
2021/06/24	4	31.90	3	32.17	32.00	1	8,290	0.01%
2021/06/23	2	31.95	0	0.00	31.50	2	8,554	0.02%
2021/06/17	1	32.10	1	32.80	32.40	0	9,929	0.00%
2021/06/16	6	33.36	7	33.33	32.60	-1	10,226	-0.01%
2021/06/15	2	31.73	1	32.20	31.55	1	10,086	0.01%
2021/06/11	3	31.23	18	31.20	31.05	-15	10,134	-0.15%
2021/06/10	2	31.60	3	31.78	32.05	-1	10,378	-0.01%
2021/06/08	0	0.00	6	30.85	30.10	-6	11,384	-0.05%
2021/06/01	0	0.00	1	32.25	32.15	-1	12,512	-0.01%
2021/05/28	0	0.00	1	31.05	31.05	-1	12,523	-0.01%
2021/05/27	0	0.00	2	30.75	30.65	-2	12,530	-0.02%
2021/05/26	1	30.60	1	30.65	30.55	0	12,544	0.00%
2021/05/25	4	31.06	0	0.00	30.50	4	12,578	0.03%
2021/05/24	2	30.85	3	30.80	30.15	-1	12,699	-0.01%
2021/05/20	2	32.05	5	30.83	29.40	-3	12,735	-0.02%
2021/05/18	0	0.00	3	29.32	29.60	-3	12,658	-0.02%
2021/05/17	5	28.32	2	27.53	26.95	3	12,628	0.02%
2021/05/14	4	29.95	15	30.75	29.90	-11	12,570	-0.09%
2021/05/13	1	28.55	0	0.00	28.65	1	12,473	0.01%
2021/05/12	4	29.88	2	30.40	28.80	2	12,536	0.02%
2021/05/11	12	31.98	6	32.74	31.85	6	12,411	0.05%
2021/05/10	1	35.05	6	35.21	35.30	-5	12,408	-0.04%
2021/05/07	6	34.86	7	34.54	34.85	-1	12,441	-0.01%
2021/05/06	2	34.68	2	33.30	35.00	0	12,431	0.00%
2021/05/05	1	33.00	0	0.00	32.75	1	12,310	0.01%
2021/05/04	3	33.75	12	32.92	33.05	-9	12,308	-0.07%
2021/05/03	18	37.71	2	37.50	35.80	16	12,219	0.13%
2021/04/29	6	36.84	40	36.83	36.65	-34	12,256	-0.28%
2021/04/27	5	38.20	17	38.05	38.20	-12	12,318	-0.10%
2021/04/26	19	38.05	0	0.00	38.25	19	12,418	0.15%
2021/04/22	2	38.30	3	38.63	37.20	-1	12,431	-0.01%
2021/04/21	21	39.00	0	0.00	38.85	21	12,342	0.17%
2021/04/20	2.1	38.68	0	0.00	38.05	2.1	12,238	0.02%
2021/04/19	0	0.00	1	38.00	37.90	-1	12,197	-0.01%
2021/04/16	13	39.27	3	39.00	38.40	10	12,152	0.08%
2021/04/15	17	38.32	3	38.50	38.10	14	12,144	0.12%
2021/04/14	31	38.45	27	38.53	37.55	4	12,439	0.03%
2021/04/13	9	41.58	26	42.12	39.30	-17	12,106	-0.14%
2021/04/12	3	39.75	18	39.84	39.35	-15	11,238	-0.13%
2021/04/09	1	39.80	6.3	39.96	39.30	-5.3	11,208	-0.05%
2021/04/08	49	39.82	43	40.14	39.35	6	11,119	0.05%
2021/04/07	11	39.68	19	38.95	39.50	-8	11,097	-0.07%
2021/04/06	10	38.95	0	0.00	38.30	10	11,063	0.09%
2021/04/01	0	0.00	10	38.55	38.25	-10	11,063	-0.09%
2021/03/31	3	38.90	0	0.00	38.90	3	11,139	0.03%
2021/03/30	0	39.20	0	0.00	39.30	0	11,680	0.00%
2021/03/29	17	39.53	8	40.69	39.85	9	11,839	0.08%
2021/03/26	4	37.96	29	37.94	38.20	-25	11,521	-0.22%
2021/03/25	10	40.43	10	39.34	38.85	0	11,271	0.00%
2021/03/24	5	39.35	2	39.58	39.30	3	11,053	0.03%
2021/03/23	14	41.14	12	40.55	39.30	2	10,912	0.02%
2021/03/22	44	42.00	43	41.62	41.00	1	10,611	0.01%
2021/03/19	6	37.35	15	38.13	39.75	-9	9,932	-0.09%
2021/03/18	20	37.11	25	37.02	36.15	-5	9,580	-0.05%
2021/03/17	10	36.90	5	36.79	36.75	5	9,302	0.05%
2021/03/16	14	37.05	64	36.84	36.60	-50	9,178	-0.54%
2021/03/15	78	37.99	24	37.89	37.60	54	8,893	0.61%
2021/03/12	65	37.08	24	37.04	37.00	41	8,420	0.49%
2021/03/11	18	35.87	23	35.45	35.10	-5	7,820	-0.06%
2021/03/10	34	33.36	24	33.76	34.95	10	7,032	0.14%
2021/03/03	1	32.05	1	31.70	31.65	0	7,389	0.00%
2021/03/02	0	0.00	5.5	31.98	31.45	-5.5	7,646	-0.07%
2021/02/25	1.2	31.70	0	0.00	31.60	1.2	8,510	0.01%
2021/02/24	8.3	32.56	8	32.44	31.85	0.3	8,705	0.00%
2021/02/23	1	31.50	0	0.00	31.10	1	9,095	0.01%
2021/02/22	6	31.35	6	31.06	31.30	0	9,636	0.00%
2021/02/19	3	30.53	1	31.20	30.65	2	9,771	0.02%
2021/02/17	2	29.38	0	0.00	29.15	2	10,330	0.02%
2021/02/05	0	0.00	4	28.30	28.15	-4	10,595	-0.04%
2021/02/03	1	29.10	1	29.55	28.70	0	11,424	0.00%
2021/02/02	1.3	27.63	2	27.60	27.75	-0.7	11,465	-0.01%
2021/02/01	2	27.10	3	26.10	27.55	-1	11,797	-0.01%
2021/01/29	0.3	27.45	0	0.00	27.45	0.3	12,180	0.00%
2021/01/28	0	0.00	41	29.34	29.00	-41	12,994	-0.32%
2021/01/27	25	30.27	10	30.15	30.10	15	13,435	0.11%
2021/01/25	1	31.25	2	31.33	30.95	-1	13,931	-0.01%
2021/01/22	31	31.46	5	31.41	31.10	26	14,268	0.18%
2021/01/21	1	30.00	1	29.80	30.05	0	14,716	0.00%
2021/01/19	2	32.48	5	32.04	32.05	-3	16,551	-0.02%
2021/01/18	0	0.00	5	31.10	30.80	-5	16,693	-0.03%
2021/01/15	2	32.08	5	32.05	32.00	-3	16,881	-0.02%
2021/01/14	1	32.55	8	33.10	32.60	-7	17,062	-0.04%
2021/01/13	0	0.00	2	32.75	32.60	-2	17,257	-0.01%
2021/01/12	11	33.70	8	33.33	33.05	3	17,699	0.02%
2021/01/11	2	34.03	1	34.15	34.10	1	18,358	0.01%
2021/01/08	13	34.45	6	34.41	34.15	7	19,115	0.04%
2021/01/07	13	35.38	9	35.19	34.35	4	20,158	0.02%
2021/01/06	5	33.32	6	32.68	33.20	-1	20,909	0.00%
2021/01/04	0	0.00	2	34.90	34.55	-2	22,512	-0.01%
2020/12/31	0.1	34.60	3	35.70	34.60	-2.9	23,373	-0.01%
2020/12/30	1	34.60	15	35.33	35.55	-14	24,449	-0.06%
2020/12/29	13.2	34.23	2	34.25	34.45	11.2	25,099	0.04%
2020/12/28	2	34.10	3	34.10	33.55	-1	25,247	0.00%
2020/12/25	2	34.68	2	34.35	34.05	0	25,367	0.00%
2020/12/24	33	35.65	37	35.50	34.30	-4	25,417	-0.02%
2020/12/23	4	33.69	6	34.28	34.75	-2	25,128	-0.01%
2020/12/22	1	31.70	0	0.00	31.60	1	25,229	0.00%
2020/12/18	3	33.50	3	33.35	33.00	0	26,041	0.00%
2020/12/17	6	32.95	0	0.00	32.95	6	26,688	0.02%
2020/12/16	6	34.08	3	33.50	33.50	3	27,316	0.01%
2020/12/15	4	34.49	10	33.87	33.00	-6	28,221	-0.02%
2020/12/14	0	0.00	6	33.30	34.00	-6	28,548	-0.02%
2020/12/11	2	32.40	12.7	33.16	32.65	-10.7	29,519	-0.04%
2020/12/10	0	0.00	5	33.23	33.35	-5	30,864	-0.02%
2020/12/09	5	35.10	3	34.65	34.60	2	31,102	0.01%
2020/12/08	3	34.82	0	0.00	34.55	3	31,713	0.01%
2020/12/07	2	34.00	0.7	34.00	35.15	1.3	31,864	0.00%
2020/12/04	2	34.50	0	0.00	34.50	2	32,016	0.01%
2020/12/03	2	35.90	8	35.28	35.10	-6	32,139	-0.02%
2020/12/02	8	35.68	1	35.35	35.35	7	32,229	0.02%
2020/12/01	4	37.15	13	37.16	37.00	-9	32,388	-0.03%
2020/11/30	39	37.44	27	37.67	38.10	12	32,581	0.04%
2020/11/27	2	36.48	13.7	36.36	36.00	-11.7	32,210	-0.04%
2020/11/26	4	36.38	2	36.90	35.90	2	32,229	0.01%
2020/11/25	19	36.09	9.2	36.14	36.40	9.8	32,332	0.03%
2020/11/24	17	35.81	31	35.47	35.50	-14	31,994	-0.04%
2020/11/23	13.6	34.68	3	34.88	34.50	10.6	32,096	0.03%
2020/11/20	14	35.26	28	34.86	34.80	-14	32,402	-0.04%
2020/11/19	17.1	34.19	12	34.40	34.00	5.1	32,534	0.02%
2020/11/18	1	33.40	0.3	33.00	33.00	0.7	32,354	0.00%
2020/11/17	46	32.89	21	32.55	33.00	25	33,304	0.08%
2020/11/16	10	32.07	7	31.87	31.70	3	32,892	0.01%
2020/11/13	0	0.00	9	31.90	32.65	-9	32,813	-0.03%
2020/11/12	6	32.51	11	32.48	32.50	-5	33,003	-0.02%
2020/11/11	6	34.58	15	34.45	34.10	-9	32,508	-0.03%
2020/11/10	9	35.28	2	36.00	35.35	7	32,348	0.02%
2020/11/09	5	35.99	4	36.34	36.00	1	32,317	0.00%
2020/11/06	6	36.38	22.7	35.85	35.40	-16.7	32,034	-0.05%
2020/11/05	90	36.60	68.3	36.27	36.10	21.7	31,611	0.07%
2020/11/04	14	35.00	1	34.40	34.30	13	30,894	0.04%
2020/11/03	5	35.29	0	0.00	35.40	5	30,472	0.02%
2020/11/02	28.1	36.03	27	36.01	35.35	1.1	30,323	0.00%
2020/10/30	7	38.38	11	37.94	37.40	-4	30,027	-0.01%
2020/10/29	47	38.87	94	39.07	38.10	-47	29,711	-0.16%
2020/10/28	118.7	40.36	84.3	40.38	39.00	34.4	29,146	0.12%	大買/
2020/10/27	51	39.77	57.3	39.86	39.35	-6.3	28,072	-0.02%
2020/10/26	191	37.46	182	37.78	37.80	9	27,342	0.03%	大買/大賣/
2020/10/23	41.8	37.00	74	37.62	37.25	-32.2	27,095	-0.12%
2020/10/22	31	37.53	8	37.71	37.00	23	26,977	0.09%
2020/10/21	5.1	38.47	3	38.33	37.90	2.1	26,859	0.01%
2020/10/20	18.1	38.96	31	38.57	38.25	-13	26,828	-0.05%
2020/10/19	172.1	38.62	147	38.92	38.10	25.1	26,504	0.09%	大買/大賣/
2020/10/16	15	38.74	30	38.82	37.80	-15	25,895	-0.06%
2020/10/15	57	41.62	35	40.78	40.35	22	25,497	0.09%
2020/10/14	31.3	42.71	36.7	42.39	41.60	-5.3	24,606	-0.02%
2020/10/13	9	41.29	10	41.55	41.25	-1	23,730	0.00%
2020/10/12	20	43.08	18	42.94	41.95	2	23,050	0.01%
2020/10/08	46.1	42.43	30.7	41.83	41.50	15.4	22,120	0.07%
2020/10/07	74	43.13	72.7	43.05	42.00	1.3	21,241	0.01%
2020/10/06	47.5	41.99	52.3	42.17	41.45	-4.8	20,191	-0.02%
2020/10/05	15.7	39.50	15	39.21	38.85	0.7	19,439	0.00%
2020/09/30	4	36.46	33.6	37.36	38.55	-29.6	19,120	-0.15%
2020/09/29	47.7	35.94	19.9	36.16	35.05	27.7	18,942	0.15%
2020/09/28	25.4	38.54	7.6	38.16	37.30	17.8	18,747	0.09%
2020/09/16	6	23.78	11	24.45	24.50	-5	18,396	-0.03%
2020/09/15	38	24.47	41	23.98	24.30	-3	18,015	-0.02%
2020/09/14	39	23.18	26	22.68	23.05	13	17,732	0.07%
2020/09/11	19	24.47	21	24.20	24.20	-2	17,271	-0.01%
2020/09/10	22	26.46	17	26.50	25.90	5	16,583	0.03%
2020/09/09	26	26.33	55	25.73	26.65	-29	15,913	-0.18%
2020/09/08	20	25.56	6	25.53	25.20	14	14,950	0.09%
2020/09/07	57	28.15	32	27.92	27.95	25	14,524	0.17%
2020/09/04	36	27.31	65	27.40	27.90	-29	13,557	-0.21%
2020/09/03	21	25.00	2	25.40	25.40	19	12,205	0.16%
2020/09/02	11	22.25	9	21.64	23.10	2	11,941	0.02%
2020/09/01	5	21.63	2	21.00	21.00	3	11,347	0.03%
2020/08/31	0	0.00	4	21.44	22.25	-4	11,185	-0.04%
2020/08/28	12	20.61	6	20.03	20.50	6	11,026	0.05%
2020/08/27	0	0.00	2	20.10	19.40	-2	11,029	-0.02%
2020/08/26	9	19.90	0	0.00	19.85	9	10,968	0.08%
2020/08/25	5	18.35	4	18.73	19.45	1	10,742	0.01%
2020/08/24	5	17.54	0	0.00	17.70	5	10,470	0.05%
2020/08/21	0	0.00	10	16.80	17.40	-10	10,357	-0.10%
2020/08/20	17	17.21	62	15.65	17.40	-45	10,198	-0.44%
2020/08/19	0	0.00	1	16.50	16.50	-1	9,809	-0.01%
2020/08/18	20	17.67	10	17.87	18.30	10	9,618	0.10%
2020/08/17	19	17.53	24	17.10	18.30	-5	9,145	-0.05%
2020/08/14	30	15.29	21	15.46	16.80	9	8,644	0.10%
2020/08/13	0	0.00	6	15.10	15.30	-6	7,957	-0.08%
2020/08/12	14	13.13	158	13.02	13.95	-144	7,562	-1.90%	大賣/鉅額交易
2020/08/10	129	11.55	3	11.55	11.55	126	6,482	1.94%	大買/鉅額交易
2020/08/07	5	10.50	8	10.26	10.50	-3	6,628	-0.05%
2020/08/05	1	9.73	6	9.65	9.68	-5	6,204	-0.08%
2020/08/04	1	9.20	2	9.48	9.61	-1	6,243	-0.02%
2020/08/03	6	9.29	0	0.00	9.06	6	6,128	0.10%
2020/07/28	0	0.00	1	8.25	7.97	-1	5,765	-0.02%
2020/07/23	0	0.00	1	8.74	8.78	-1	5,569	-0.02%
2020/07/22	5	9.01	0	0.00	8.94	5	5,502	0.09%
2020/07/21	0	0.00	1	8.92	8.90	-1	5,397	-0.02%
2020/07/20	4	8.93	0	0.00	9.03	4	5,255	0.08%
2020/07/17	7	9.01	20	9.40	9.15	-13	5,197	-0.25%
2020/07/16	0	0.00	7	9.71	9.70	-7	5,053	-0.14%
2020/07/15	8	9.89	3	9.73	9.60	5	4,921	0.10%
2020/07/14	7	9.39	0	0.00	9.50	7	4,719	0.15%
2020/07/10	7	9.60	35	9.52	9.42	-28	4,430	-0.63%
2020/07/09	10	8.83	9	9.26	9.27	1	4,009	0.02%
2020/07/08	3	7.97	5	8.06	8.43	-2	3,713	-0.05%
2020/07/07	1	8.05	0	0.00	7.71	1	3,394	0.03%
2020/07/02	16	7.89	1	7.91	7.97	15	3,210	0.47%
2020/07/01	1	7.80	0	0.00	7.65	1	3,115	0.03%
2020/06/19	6	7.36	0	0.00	7.57	6	3,043	0.20%
2020/06/10	10	7.44	0	0.00	7.48	10	3,018	0.33%
2020/06/05	0	7.55	0	0.00	7.60	0	3,049	0.00%
2020/05/26	0	0.00	1	7.00	7.01	-1	2,748	-0.04%
2020/05/22	7	7.03	0	0.00	7.01	7	2,700	0.26%
2020/05/21	4	7.17	0	0.00	7.24	4	2,690	0.15%
2020/05/19	7	6.94	0	0.00	6.94	7	2,617	0.27%
2020/05/18	0	0.00	32	6.94	6.85	-32	2,595	-1.23%
2020/05/15	0	0.00	1	7.30	7.30	-1	2,525	-0.04%
2020/05/14	14	7.93	5	7.62	7.60	9	2,456	0.37%
2020/05/13	10	7.18	0	0.00	7.34	10	2,183	0.46%
2020/05/12	3	6.78	1	6.65	6.68	2	2,096	0.10%
2020/05/11	31	6.90	0	0.00	6.77	31	2,032	1.52%
2020/05/07	2	5.60	3	5.77	5.77	-1	1,858	-0.05%
2020/04/29	1	5.37	3	5.35	5.38	-2	1,869	-0.11%
2020/04/24	0	0.00	0.4	5.20	5.21	-0.4	1,932	-0.02%
2020/04/20	0	0.00	2	5.54	5.54	-2	1,957	-0.10%
2020/04/06	3	5.00	0	0.00	5.00	3	2,042	0.15%
2020/03/19	0	0.00	6	4.33	4.33	-6	1,816	-0.33%
2020/03/16	0	4.90	1	4.90	4.90	-1	1,748	-0.06%
2020/03/13	7.2	5.11	0	0.00	5.19	7.2	1,722	0.42%
2020/03/10	0	0.00	5	6.19	6.26	-5	1,680	-0.30%
2020/03/06	5	6.84	0	0.00	6.83	5	1,634	0.31%
2020/03/04	0	0.00	2	6.81	6.82	-2	1,669	-0.12%
2020/03/02	2	6.78	0	0.00	6.78	2	1,677	0.12%
2020/02/14	0	7.43	0	0.00	7.43	0	1,594	0.00%
2020/02/13	10.1	7.54	0	0.00	7.45	10.1	1,599	0.63%
2020/02/12	5	7.42	0	0.00	7.42	5	1,606	0.31%
2020/02/10	2	7.52	2	7.48	7.52	0	1,623	0.00%
2020/02/04	0	0.00	9	7.15	7.14	-9	1,569	-0.57%
2020/02/03	3	6.90	0	0.00	6.93	3	1,591	0.19%
2020/01/30	1	7.39	6	7.50	7.39	-5	1,574	-0.32%
2020/01/15	1	8.21	0	0.00	8.21	1	1,535	0.07%
2020/01/14	0	0.00	1	8.29	8.20	-1	1,536	-0.07%
2020/01/13	1.1	8.47	1	8.34	8.29	0.1	1,524	0.01%
2019/12/20	2	8.28	0	0.00	8.28	2	1,536	0.13%
2019/12/09	2	8.04	0	0.00	8.04	2	1,636	0.12%
2019/12/05	1	8.25	0	0.00	8.16	1	1,731	0.06%
2019/11/29	0	0.00	1	8.58	8.42	-1	1,762	-0.06%
2019/11/28	0	0.00	1	8.71	8.66	-1	1,767	-0.06%
2019/11/07	2	9.20	2	9.02	9.05	0	3,043	0.00%
2019/11/05	0	0.00	0.4	9.24	9.24	-0.4	3,213	-0.01%
2019/11/04	0	0.00	5	9.40	9.35	-5	3,357	-0.15%
2019/10/23	0	0.00	15	9.40	9.36	-15	5,014	-0.30%
2019/10/17	5	9.49	0	0.00	9.44	5	5,029	0.10%
2019/10/16	10	9.78	0	0.00	9.70	10	5,020	0.20%
2019/10/07	0	0.00	1	9.22	9.21	-1	4,968	-0.02%
2019/10/04	0	0.00	5	9.26	9.26	-5	4,981	-0.10%
2019/10/03	0	0.00	1	9.31	9.36	-1	4,977	-0.02%
2019/09/26	0	0.00	5	9.69	9.63	-5	5,099	-0.10%
2019/09/25	1	9.75	0	0.00	9.65	1	5,100	0.02%
2019/09/23	6	9.84	0	0.00	9.98	6	5,073	0.12%
2019/09/19	0	0.00	6	9.23	9.23	-6	5,003	-0.12%
2019/09/18	0	0.00	1	9.50	9.31	-1	4,969	-0.02%
2019/09/12	6	9.66	0	0.00	9.62	6	5,002	0.12%
2019/09/11	4	9.42	4	9.42	9.52	0	4,992	0.00%
2019/09/10	0	0.00	10	9.30	9.30	-10	4,978	-0.20%
2019/09/05	0	0.00	0.1	9.85	9.89	-0.1	4,910	0.00%
2019/08/30	0	0.00	1	9.62	9.72	-1	4,839	-0.02%
2019/08/27	0	0.00	4	9.94	9.71	-4	4,737	-0.08%
2019/08/26	0	0.00	40	10.05	10.00	-40	4,682	-0.85%
2019/08/23	0	0.00	10	10.50	10.40	-10	4,650	-0.22%
2019/08/21	10	10.95	0	0.00	10.85	10	4,549	0.22%
2019/08/20	14	10.93	0	0.00	10.80	14	4,522	0.31%
2019/08/19	0	0.00	1	10.65	10.70	-1	4,486	-0.02%
2019/08/15	10	10.55	1	10.60	10.80	9	4,413	0.20%
2019/08/14	43	11.57	7	12.02	10.85	36	4,315	0.83%
2019/08/13	5	12.03	1	11.90	11.95	4	4,044	0.10%
2019/08/12	2	11.65	19	11.91	12.15	-17	3,899	-0.44%
2019/08/08	5	10.96	0	0.00	11.05	5	3,598	0.14%
2019/08/07	0	0.00	5	11.12	10.90	-5	3,540	-0.14%
2019/08/06	5	10.60	2	10.78	11.10	3	3,439	0.09%
2019/08/05	1	11.30	24	11.35	10.70	-23	3,307	-0.70%
2019/08/02	22	11.26	1	11.35	11.30	21	3,176	0.66%
2019/08/01	1	11.45	27	11.36	11.60	-26	3,000	-0.87%
2019/07/31	9	10.78	23	10.96	10.95	-14	2,708	-0.52%
2019/07/30	46	10.60	4	10.74	11.05	42	2,479	1.69%
2019/07/29	0	0.00	16	9.87	10.05	-16	1,934	-0.83%
2019/07/25	0	0.00	6.1	8.94	8.92	-6.1	1,730	-0.36%
2019/07/24	1	8.79	0	0.00	8.79	1	1,743	0.06%
2019/07/23	0	0.00	1	8.82	8.79	-1	1,779	-0.06%
2019/07/11	0	0.00	15	9.14	9.06	-15	1,888	-0.79%
2019/07/10	20	9.07	0	0.00	9.07	20	1,883	1.06%
2019/07/04	0	0.00	1	9.01	9.18	-1	2,060	-0.05%
2019/06/18	2	8.40	0	0.00	8.45	2	2,644	0.08%
2019/06/05	10	8.16	0	0.00	8.10	10	3,253	0.31%
2019/05/23	0	0.00	7	8.02	8.02	-7	3,926	-0.18%
2019/05/20	0	0.00	21	8.03	7.97	-21	4,309	-0.49%
2019/05/14	1	7.86	0	0.00	8.10	1	5,008	0.02%
2019/04/26	0	0.00	1	8.95	8.86	-1	5,860	-0.02%
2019/04/24	0	0.00	1	9.00	8.91	-1	6,566	-0.02%
2019/04/18	0	0.00	0.3	8.84	8.84	-0.3	6,690	0.00%
2019/04/15	0	8.93	0	0.00	9.01	0	6,733	0.00%
2019/04/11	0	0.00	3	9.16	9.02	-3	6,786	-0.04%
2019/04/10	0	0.00	5	9.01	9.06	-5	6,824	-0.07%
2019/04/09	3	8.93	5	8.80	8.90	-2	7,020	-0.03%
2019/04/03	3	8.46	10	8.49	8.53	-7	6,845	-0.10%
2019/04/01	6	8.48	11	8.41	8.51	-5	6,841	-0.07%
2019/03/29	35	8.36	17	8.30	8.30	18	6,790	0.27%
2019/03/28	0	0.00	7	8.38	8.40	-7	6,810	-0.10%
2019/03/27	5	8.41	30	8.42	8.46	-25	6,919	-0.36%
2019/03/26	35	8.67	5	8.60	8.57	30	6,927	0.43%
2019/03/25	3	8.47	13	8.47	8.47	-10	6,976	-0.14%
2019/03/22	3	8.78	6	8.73	8.72	-3	6,928	-0.04%
2019/03/21	2	8.84	35	8.83	8.84	-33	6,949	-0.47%
2019/03/20	8	9.05	0	0.00	9.03	8	6,911	0.12%
2019/03/19	0	0.00	1	9.05	9.05	-1	6,907	-0.01%
2019/03/18	3	9.03	20	8.73	8.84	-17	6,854	-0.25%
2019/03/15	12	9.11	0	0.00	9.00	12	6,845	0.18%
2019/03/13	2	9.06	0	0.00	9.04	2	6,900	0.03%
2019/03/12	3	9.15	0	0.00	9.09	3	6,939	0.04%
2019/03/11	3	9.04	0	0.00	8.97	3	6,949	0.04%
2019/03/08	5	9.06	1	9.00	9.00	4	7,016	0.06%
2019/03/07	0	0.00	10	9.33	9.20	-10	7,230	-0.14%
2019/03/06	5	9.21	0	0.00	9.22	5	7,342	0.07%
2019/03/05	1	9.22	15	9.16	9.18	-14	7,748	-0.18%
2019/02/26	10	9.23	0	0.00	9.09	10	8,416	0.12%
2019/02/25	4	9.09	0	0.00	9.06	4	8,411	0.05%
2019/02/22	10	9.03	2	9.06	9.04	8	8,446	0.09%
2019/02/21	10	9.23	5	9.15	9.15	5	8,508	0.06%
2019/02/20	10	9.27	7	9.36	9.27	3	8,490	0.04%
2019/02/19	10	9.35	13	9.39	9.26	-3	8,531	-0.04%
2019/02/18	14	9.14	1	9.06	9.13	13	8,460	0.15%
2019/02/15	14	9.08	3	9.17	9.03	11	8,634	0.13%
2019/02/14	27	9.48	37	9.42	9.71	-10	8,469	-0.12%
2019/02/13	4	9.00	0	0.00	8.83	4	8,226	0.05%
2019/02/12	13	8.96	2	8.75	8.99	11	8,273	0.13%
2019/01/30	15	8.99	0	0.00	8.93	15	8,456	0.18%
2019/01/28	20	9.14	0	0.00	9.18	20	8,877	0.23%
2019/01/25	5	8.98	5	9.03	9.06	0	8,926	0.00%
2019/01/24	5	9.00	5	9.02	9.00	0	8,916	0.00%
2019/01/23	2	8.90	2	8.91	8.91	0	8,901	0.00%
2019/01/22	11	8.81	8	8.98	8.81	3	8,855	0.03%
2019/01/21	5	9.22	8	9.32	9.08	-3	8,823	-0.03%
2019/01/18	40	9.42	22	9.43	9.30	18	8,889	0.20%
2019/01/17	27	9.51	29	9.59	9.28	-2	8,843	-0.02%
2019/01/16	1	8.98	2	9.06	9.18	-1	8,358	-0.01%
2019/01/15	0	0.00	4	8.43	8.35	-4	8,270	-0.05%
2019/01/14	0	0.00	10	8.41	8.41	-10	8,288	-0.12%
2019/01/10	1	8.45	0	0.00	8.21	1	8,458	0.01%
2019/01/08	0	0.00	1	8.25	8.20	-1	8,620	-0.01%
2019/01/04	2	8.09	0	0.00	8.22	2	8,790	0.02%
2019/01/02	0	0.00	1	8.37	8.31	-1	8,970	-0.01%
2018/12/28	11	8.18	10	8.34	8.50	1	8,936	0.01%
2018/12/27	0	0.00	3	7.94	7.94	-3	8,897	-0.03%
2018/12/21	1	7.19	4	7.22	7.25	-3	9,231	-0.03%
2018/12/20	6	7.53	52	7.11	6.99	-46	9,214	-0.50%
2018/12/19	3	7.65	4	7.56	7.56	-1	9,164	-0.01%
2018/12/18	3	7.86	2	7.61	7.61	1	9,251	0.01%
2018/12/17	3	8.02	3	8.15	8.04	0	9,248	0.00%
2018/12/13	0	0.00	1	8.55	8.54	-1	9,747	-0.01%
2018/12/12	10	8.55	3	8.57	8.50	7	9,796	0.07%
2018/12/11	27	8.54	0	0.00	8.45	27	9,821	0.27%
2018/12/10	24	8.56	31	8.50	8.48	-7	9,831	-0.07%
2018/12/07	30	8.38	0	0.00	8.40	30	9,771	0.31%
2018/12/06	0	0.00	80	8.35	8.21	-80	9,780	-0.82%
2018/12/04	36	9.14	2	9.13	9.02	34	9,728	0.35%
2018/12/03	23	8.90	7	8.86	8.85	16	9,707	0.16%
2018/11/30	30	9.23	1	9.21	8.71	29	9,629	0.30%
2018/11/29	7	9.11	72	9.11	9.18	-65	9,398	-0.69%
2018/11/28	0	0.00	3	9.36	9.19	-3	9,225	-0.03%
2018/11/27	2	8.37	0	0.00	8.52	2	9,003	0.02%
2018/11/26	0	0.00	3	8.31	8.40	-3	9,102	-0.03%
2018/11/23	1	8.13	16	8.23	8.23	-15	8,841	-0.17%
2018/11/20	1	7.42	0	0.00	7.44	1	8,446	0.01%
2018/11/19	10	7.77	0	0.00	7.83	10	8,348	0.12%
2018/11/16	12	7.73	10	7.68	7.70	2	8,461	0.02%
2018/11/15	11	8.09	2	8.26	8.00	9	8,483	0.11%
2018/11/14	9	8.05	10	8.20	8.33	-1	8,627	-0.01%
2018/11/13	1	7.57	5	7.74	7.85	-4	8,483	-0.05%
2018/11/12	0	0.00	6	7.81	7.82	-6	8,434	-0.07%
2018/11/09	25	7.61	15	7.69	7.71	10	8,394	0.12%
2018/11/08	34	7.86	15	7.99	7.80	19	8,380	0.23%
2018/11/07	25	7.95	16	7.86	7.97	9	8,335	0.11%
2018/11/06	58	8.01	27	8.04	7.68	31	8,321	0.37%
2018/11/05	10	7.46	2	6.95	7.59	8	8,142	0.10%
2018/11/02	14	7.10	4	7.09	6.90	10	8,120	0.12%
2018/11/01	1	6.71	10	6.69	6.73	-9	8,154	-0.11%
2018/10/31	13	6.53	15	6.47	6.50	-2	8,247	-0.02%
2018/10/30	1	6.05	1	6.13	6.15	0	8,191	0.00%
2018/10/29	0	0.00	10	6.05	6.05	-10	8,202	-0.12%
2018/10/26	13	6.08	4	6.25	6.01	9	8,168	0.11%
2018/10/25	6	6.42	0	0.00	6.32	6	8,033	0.07%
2018/10/24	2	7.04	0	0.00	7.00	2	7,992	0.03%
2018/10/23	1	7.22	1	7.30	7.08	0	7,964	0.00%
2018/10/22	0	0.00	3	7.19	7.19	-3	7,965	-0.04%
2018/10/19	0	0.00	2	7.03	6.98	-2	8,130	-0.02%
2018/10/18	4	7.29	1	7.07	7.13	3	8,096	0.04%
2018/10/17	2	7.30	0	0.00	7.37	2	8,024	0.02%
2018/10/15	2	7.59	1	7.62	7.59	1	7,915	0.01%
2018/10/12	10	7.41	3	7.33	7.45	7	7,886	0.09%
2018/10/11	0	0.00	22	7.35	7.34	-22	7,835	-0.28%
2018/10/09	10	8.32	10	8.29	8.15	0	7,728	0.00%
2018/10/08	5	8.61	0	0.00	8.61	5	7,647	0.07%
2018/10/05	11	8.77	10	9.01	8.96	1	7,592	0.01%
2018/10/04	1	9.50	1	9.43	9.42	0	7,428	0.00%
2018/10/03	1	9.63	5	9.43	9.42	-4	7,678	-0.05%
2018/10/02	0	0.00	1	9.63	9.63	-1	7,668	-0.01%
2018/09/28	3	10.27	0	0.00	10.15	3	7,636	0.04%
2018/09/27	0	0.00	6	10.20	10.10	-6	7,770	-0.08%
2018/09/26	11	10.34	1	10.35	10.30	10	7,780	0.13%
2018/09/25	9	10.42	3	10.62	10.25	6	7,810	0.08%
2018/09/21	12	10.37	1	10.50	10.55	11	7,786	0.14%
2018/09/20	16	10.52	17	10.61	10.45	-1	7,915	-0.01%
2018/09/19	2	9.96	14	10.40	10.45	-12	7,750	-0.15%
2018/09/18	3	9.57	2	9.61	9.52	1	7,691	0.01%
2018/09/17	7	9.48	1	9.54	9.45	6	7,786	0.08%
2018/09/07	2	10.55	0	0.00	10.15	2	7,768	0.03%
2018/09/05	8	10.99	1	11.05	10.75	7	7,678	0.09%
2018/09/03	9	11.01	2	11.25	10.80	7	7,632	0.09%
2018/08/31	1	11.00	14	10.91	11.15	-13	7,413	-0.18%
2018/08/30	11	10.84	1	10.80	10.75	10	7,270	0.14%
2018/08/29	3	10.45	3	10.53	10.50	0	7,219	0.00%
2018/08/28	0	0.00	2	10.45	10.40	-2	7,280	-0.03%
2018/08/27	1	10.35	0	0.00	10.60	1	7,308	0.01%
2018/08/24	2	10.50	0	0.00	10.35	2	7,297	0.03%
2018/08/23	10	10.63	6	10.72	10.65	4	7,235	0.06%
2018/08/22	0	0.00	5	10.30	10.35	-5	7,047	-0.07%
2018/08/21	5	9.87	8	9.67	9.98	-3	6,876	-0.04%
2018/08/17	1	10.50	0	0.00	10.50	1	6,500	0.02%
2018/08/15	3	10.55	0	0.00	10.50	3	6,452	0.05%
2018/08/14	0	0.00	2	10.70	10.85	-2	6,363	-0.03%
2018/08/13	6	10.55	2	10.60	10.55	4	6,290	0.06%
2018/08/10	3	11.65	1	11.80	11.40	2	6,115	0.03%
2018/08/09	1	11.90	5	12.00	11.30	-4	5,947	-0.07%
2018/08/08	1	11.95	6	11.91	11.90	-5	5,822	-0.09%
2018/08/07	19	12.33	9	12.15	12.45	10	5,670	0.18%
2018/08/02	1	13.00	0	0.00	13.00	1	5,434	0.02%
2018/08/01	1	13.25	0	0.00	13.30	1	5,399	0.02%
2018/07/31	12	13.58	0	0.00	13.30	12	5,376	0.22%
2018/07/27	2.5	13.53	1.1	13.45	13.45	1.4	5,251	0.03%
2018/07/26	0	0.00	11	13.50	13.85	-11	5,208	-0.21%
2018/07/25	20	13.24	0	0.00	13.05	20	4,968	0.40%
2018/07/24	0	0.00	2	13.15	13.30	-2	4,934	-0.04%
2018/07/23	7	13.14	0	0.00	12.85	7	4,869	0.14%
2018/07/20	1	12.95	0	0.00	12.95	1	4,848	0.02%
2018/07/18	1	13.60	0	0.00	13.50	1	4,764	0.02%
2018/07/16	2	14.10	0	0.00	14.05	2	4,788	0.04%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	10	14.40	20	14.00	13.90	-10	4,791	-0.21%
2018/07/09	1	13.55	4	13.75	13.75	-3	4,513	-0.07%
2018/07/06	3	13.90	5	13.94	14.10	-2	4,678	-0.04%
2018/07/05	22	14.18	12	14.18	13.85	10	4,638	0.22%
2018/07/04	1	13.75	0	0.00	13.60	1	4,460	0.02%
2018/07/03	1	14.05	0	0.00	13.65	1	4,388	0.02%
2018/07/02	4	14.53	2.3	14.87	14.35	1.7	4,273	0.04%
2018/06/29	6	15.45	16.4	15.84	15.40	-10.4	4,184	-0.25%
2018/06/28	15	15.44	10	15.23	15.70	5	3,951	0.13%
2018/06/27	1	14.60	11	14.68	14.30	-10	3,711	-0.27%
2018/06/26	5	15.20	0	0.00	15.05	5	3,602	0.14%
2018/06/25	1	16.55	1	16.90	16.55	0	3,415	0.00%
2018/06/22	1	16.65	1	16.60	16.55	0	3,381	0.00%
2018/06/19	2	17.28	26	17.05	17.00	-24	3,708	-0.65%
2018/06/15	2	18.18	0	0.00	17.95	2	3,638	0.05%
2018/06/14	2	18.55	1	18.50	18.50	1	3,572	0.03%
2018/06/13	3	18.87	10	18.75	18.80	-7	3,584	-0.20%
2018/06/12	21	19.11	1	19.10	18.85	20	3,575	0.56%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/08	0	0.00	3	19.02	19.00	-3	3,547	-0.08%
2018/06/07	4	19.31	0	0.00	19.25	4	3,597	0.11%
2018/06/06	2	19.05	0	0.00	19.10	2	3,513	0.06%
2018/06/05	1	19.05	0	0.00	19.00	1	3,487	0.03%
2018/06/04	3	19.70	0	0.00	19.65	3	3,409	0.09%
2018/06/01	1	19.75	1	20.20	20.10	0	3,355	0.00%
2018/05/30	0	0.00	16	19.63	19.65	-16	3,360	-0.48%
2018/05/24	1	19.80	1	20.05	20.20	0	3,397	0.00%
2018/05/23	1	19.50	0	0.00	19.50	1	3,374	0.03%
2018/05/21	8	19.80	8	19.55	19.75	0	3,419	0.00%
2018/05/18	1	19.55	0	0.00	19.55	1	3,420	0.03%
2018/05/16	1	19.60	0	0.00	19.40	1	3,500	0.03%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/07	1	20.25	0	0.00	20.20	1	3,481	0.03%
2018/05/03	2	20.80	3	21.15	20.80	-1	3,485	-0.03%
2018/04/30	0	0.00	3	20.47	20.70	-3	3,466	-0.09%
2018/04/27	4	19.83	0	0.00	19.75	4	3,463	0.12%
2018/04/26	3	20.07	1	19.85	19.75	2	3,502	0.06%
2018/04/25	10	20.30	0	0.00	20.40	10	3,504	0.29%
2018/04/24	5	20.19	9	20.65	20.30	-4	3,482	-0.11%
2018/04/23	15	21.87	1	21.40	21.20	14	3,403	0.41%
2018/04/20	11	22.99	3	23.17	23.15	8	3,275	0.24%
2018/04/19	5	23.70	2	23.40	23.25	3	3,269	0.09%
2018/04/18	2	22.98	11.2	22.92	22.90	-9.2	3,219	-0.28%
2018/04/17	3	23.00	16	23.13	22.85	-13	3,197	-0.41%
2018/04/16	6	24.28	10	24.29	23.65	-4	3,136	-0.13%
2018/04/13	0	0.00	4	24.01	23.60	-4	3,074	-0.13%
2018/04/12	30	24.20	42	24.25	24.10	-12	3,074	-0.39%
2018/04/11	4	23.04	8	23.19	23.30	-4	2,884	-0.14%
2018/04/03	6	22.36	0	0.00	22.40	6	2,896	0.21%
2018/04/02	2	22.80	2	22.70	22.70	0	2,887	0.00%
2018/03/31	2	22.28	0	0.00	22.40	2	2,860	0.07%
2018/03/30	3	22.38	0	0.00	22.30	3	2,867	0.10%
2018/03/29	0	0.00	6	22.72	22.80	-6	2,864	-0.21%
2018/03/28	1	22.25	7	22.34	22.25	-6	2,846	-0.21%
2018/03/27	12	22.73	15	22.48	22.30	-3	2,871	-0.10%
2018/03/26	9	22.85	0	0.00	22.65	9	2,995	0.30%
2018/03/23	2	22.78	4	23.13	23.05	-2	2,971	-0.07%
2018/03/22	39	24.17	46	24.01	23.60	-7	2,905	-0.24%
2018/03/21	1	22.80	1	23.15	23.05	0	2,518	0.00%
2018/03/19	8	23.05	2	23.10	23.20	6	2,474	0.24%
2018/03/14	4	23.38	13	23.21	22.85	-9	2,397	-0.38%
2018/03/13	7	23.08	6	23.04	23.15	1	2,365	0.04%
2018/03/12	1	22.65	5	22.70	22.65	-4	2,317	-0.17%
2018/03/09	1	22.45	5	22.60	22.60	-4	2,325	-0.17%
2018/03/08	1	22.10	1	22.50	22.40	0	2,342	0.00%
2018/03/07	6	22.55	0	0.00	22.25	6	2,345	0.26%
2018/03/06	0.1	22.65	9.1	22.79	22.70	-9	2,354	-0.38%
2018/03/05	3	22.55	1	22.65	22.55	2	2,377	0.08%
2018/03/01	1	21.50	6	21.98	22.15	-5	2,350	-0.21%
2018/02/27	1	21.65	0	0.00	21.80	1	2,348	0.04%
2018/02/26	13	21.83	0	0.00	21.50	13	2,359	0.55%
2018/02/23	0.2	21.80	7	21.96	21.85	-6.8	2,371	-0.29%
2018/02/22	0	0.00	1	21.60	21.50	-1	2,379	-0.04%
2018/02/21	2	20.75	2	20.80	21.05	0	2,377	0.00%
2018/02/12	0	0.00	1	20.10	20.15	-1	2,367	-0.04%
2018/02/09	8	18.74	1	19.60	20.10	7	2,376	0.29%
2018/02/06	5	20.80	0	0.00	20.00	5	2,395	0.21%
2018/02/05	1	21.80	1	21.85	22.10	0	2,369	0.00%
2018/02/02	3	22.52	2	22.55	22.40	1	2,395	0.04%
2018/02/01	0	0.00	1	22.85	22.55	-1	2,450	-0.04%
2018/01/30	0	0.00	1	22.70	22.70	-1	2,493	-0.04%
2018/01/29	8	22.62	1	22.55	22.55	7	2,513	0.28%
2018/01/26	1	22.70	1	22.60	22.60	0	2,564	0.00%
2018/01/25	1	22.60	0	0.00	22.60	1	2,625	0.04%
2018/01/24	3	22.75	0	0.00	22.80	3	2,687	0.11%
2018/01/22	4	23.58	3	23.53	23.35	1	2,741	0.04%
2018/01/18	1	23.00	0	0.00	22.80	1	2,844	0.04%
2018/01/17	0	0.00	3	22.90	23.00	-3	2,929	-0.10%
2018/01/16	0.1	22.85	0	0.00	22.85	0.1	2,967	0.00%
2018/01/15	1	22.80	1	22.65	22.65	0	3,097	0.00%
2018/01/12	1	23.05	3	23.03	22.95	-2	3,176	-0.06%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/10	0	0.00	1	22.75	22.70	-1	3,547	-0.03%
2018/01/08	0	0.00	2	23.68	23.20	-2	4,125	-0.05%
2018/01/05	0	0.00	1	23.50	23.20	-1	4,081	-0.02%
2018/01/04	4	22.85	5	22.99	23.20	-1	4,099	-0.02%