茂迪 (6244)-國泰-台南券商分點個股進出

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
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/28	2	27.85	1	28.00	28.25	1	4,036	0.02%
2024/05/27	0	0.00	0.1	27.50	27.75	-0.1	4,084	0.00%
2024/05/24	1	27.45	1	27.55	27.40	0	4,074	0.00%
2024/05/23	1	28.10	0	0.00	27.90	1	4,055	0.02%
2024/05/22	5	28.45	2	28.63	28.40	3	4,006	0.07%
2024/05/21	6	28.13	4	28.20	28.00	2	3,918	0.05%
2024/05/20	16	28.81	21	28.35	28.15	-5	3,905	-0.13%
2024/05/17	17	28.82	21	29.01	28.70	-4	3,809	-0.10%
2024/05/15	2	27.10	3	26.98	26.80	-1	3,451	-0.03%
2024/05/14	6	26.28	1	26.45	26.50	5	3,396	0.15%
2024/05/13	0	26.25	0	0.00	26.15	0	3,401	0.00%
2024/05/10	16	26.67	12.1	26.38	26.30	3.9	3,371	0.12%
2024/05/09	0.3	26.25	0	0.00	25.95	0.3	3,295	0.01%
2024/05/07	0	0.00	5	26.10	26.05	-5	3,261	-0.15%
2024/05/06	2	26.30	0	0.00	26.35	2	3,248	0.06%
2024/05/03	0	0.00	3	26.90	26.35	-3	3,234	-0.09%
2024/05/02	1	26.30	1	26.30	26.25	0	3,209	0.00%
2024/04/30	0	0.00	14	26.80	26.70	-14	3,183	-0.44%
2024/04/29	32	26.85	0	0.00	26.75	32	3,171	1.01%
2024/04/26	2	26.78	1	26.65	26.65	1	3,158	0.03%
2024/04/25	2	27.00	18	26.89	26.75	-16	3,162	-0.51%
2024/04/24	9	27.54	5	27.48	27.35	4	3,137	0.13%
2024/04/23	1.4	26.82	32	26.77	26.90	-30.6	3,087	-0.99%
2024/04/22	5.1	27.44	15	27.03	27.00	-9.9	3,057	-0.32%
2024/04/19	33.4	28.41	19	28.24	27.60	14.4	3,058	0.47%
2024/04/18	4.6	28.80	3	28.78	28.55	1.6	2,712	0.06%
2024/04/17	51.1	28.95	11	28.59	28.30	40.1	2,633	1.52%
2024/04/16	2.3	27.58	0.5	27.60	27.90	1.8	2,547	0.07%
2024/04/15	4	28.04	1	28.40	27.90	3	2,549	0.12%
2024/04/12	3.5	28.04	3	28.07	27.95	0.5	2,517	0.02%
2024/04/11	0	28.10	0	0.00	27.55	0	2,485	0.00%
2024/04/10	16	28.58	17	27.99	28.15	-1	2,465	-0.04%
2024/04/09	1	27.40	0	0.00	27.30	1	2,369	0.04%
2024/04/08	4.5	27.47	2	27.95	27.80	2.5	2,351	0.11%
2024/04/03	4	27.15	0	0.00	27.15	4	2,319	0.17%
2024/04/02	2	27.58	0	0.00	27.55	2	2,311	0.09%
2024/04/01	8.2	27.78	21	27.60	27.55	-12.8	2,314	-0.55%
2024/03/29	25.2	28.20	11	28.00	27.75	14.2	2,303	0.61%
2024/03/28	13	28.07	16	28.36	28.25	-3	2,231	-0.13%
2024/03/27	3.1	27.06	15	27.20	27.00	-11.9	2,128	-0.56%
2024/03/26	4.2	27.79	14.3	27.80	27.50	-10.1	2,131	-0.47%
2024/03/25	5	27.82	1	27.80	27.75	4	2,244	0.18%
2024/03/22	31	28.19	34	27.86	28.10	-3	2,246	-0.13%
2024/03/21	29	27.46	26.1	27.98	27.90	2.9	2,120	0.14%
2024/03/20	1.3	26.03	0	0.00	25.95	1.3	1,951	0.07%
2024/03/18	7	26.42	0	0.00	26.35	7	2,014	0.35%
2024/03/15	5.1	26.68	0	0.00	26.85	5.1	2,008	0.25%
2024/03/14	0	26.15	0	0.00	26.20	0	1,946	0.00%
2024/03/13	3	26.47	2	26.25	26.20	1	1,943	0.05%
2024/03/12	11	26.73	0	0.00	26.65	11	1,938	0.57%
2024/03/11	0	26.45	4.9	26.34	26.90	-4.9	1,928	-0.25%
2024/03/08	1.3	26.06	0	0.00	25.85	1.3	1,913	0.07%
2024/03/07	3.1	26.80	0	0.00	26.65	3.1	1,901	0.16%
2024/03/06	1	27.00	1	27.00	27.20	0	1,899	0.00%
2024/03/05	1	26.80	0	0.00	26.80	1	1,882	0.05%
2024/03/04	0.2	27.10	0	0.00	27.00	0.2	1,870	0.01%
2024/03/01	3	27.25	0	0.00	27.35	3	1,861	0.16%
2024/02/29	3	26.72	14	26.77	27.65	-11	1,826	-0.60%
2024/02/27	0.5	26.00	0	0.00	25.95	0.5	1,781	0.03%
2024/02/23	1	25.90	1	25.95	25.95	0	1,782	0.00%
2024/02/22	0.2	26.47	8	26.50	26.20	-7.8	1,777	-0.44%
2024/02/21	0.1	26.65	0	0.00	26.50	0.1	1,813	0.01%
2024/02/19	1.1	26.35	0	0.00	26.35	1.1	1,787	0.06%
2024/02/15	2	25.13	0	0.00	25.25	2	1,784	0.11%
2024/02/05	0.3	25.50	6	25.40	25.40	-5.8	1,772	-0.32%
2024/02/02	1	26.05	4	26.01	26.00	-3	1,768	-0.17%
2024/01/30	0.1	26.15	0	0.00	26.10	0.1	1,897	0.01%
2024/01/29	1	26.05	0	0.00	26.20	1	1,920	0.05%
2024/01/26	1	26.30	4	26.15	26.15	-3	1,940	-0.15%
2024/01/25	2	26.48	0	0.00	26.25	2	1,955	0.10%
2024/01/24	0	0.00	2	26.63	26.60	-2	1,974	-0.10%
2024/01/22	1	26.40	0	26.00	26.35	1	2,140	0.05%
2024/01/19	3	25.90	1	25.95	25.90	2	2,161	0.09%
2024/01/18	0.2	26.00	1	25.90	25.90	-0.9	2,169	-0.04%
2024/01/17	15	26.10	2.3	26.10	26.00	12.8	2,196	0.58%
2024/01/16	13	26.72	0	0.00	26.70	13	2,269	0.57%
2024/01/15	7.1	27.62	18.1	27.84	27.60	-11	2,351	-0.47%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/11	1	26.50	0	26.55	26.45	1	2,644	0.04%
2024/01/10	12	26.61	0	0.00	26.55	12	2,733	0.44%
2024/01/09	2.1	27.10	0	0.00	26.90	2.1	2,789	0.07%
2024/01/08	1	27.65	2	27.75	27.60	-1	2,900	-0.03%
2024/01/05	1	27.80	0	0.00	27.65	1	2,915	0.03%
2024/01/04	0	0.00	5	27.70	27.60	-5	2,925	-0.17%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2024/01/02	3	28.05	0	0.00	28.05	3	2,982	0.10%
2023/12/28	0	0.00	0	28.30	28.45	0	3,041	0.00%
2023/12/26	0	0.00	16	28.10	28.05	-16	3,042	-0.53%
2023/12/25	2	28.03	0	0.00	27.90	2	3,064	0.07%
2023/12/22	0	0.00	3	28.60	28.30	-3	3,041	-0.10%
2023/12/21	3	28.45	0	0.00	28.45	3	3,022	0.10%
2023/12/20	26	29.43	12.1	29.14	28.85	13.9	2,991	0.46%
2023/12/19	1.2	28.17	20	28.20	28.10	-18.9	2,852	-0.66%
2023/12/18	2	28.75	10	28.87	28.80	-8	2,836	-0.28%
2023/12/15	10.1	28.90	10.1	28.55	28.70	0	2,832	0.00%
2023/12/14	28	28.69	1.1	28.88	28.15	27	2,791	0.97%
2023/12/12	2	27.70	0	0.00	27.80	2	2,742	0.07%
2023/12/08	0	0.00	10	28.25	27.95	-10	2,753	-0.36%
2023/12/07	1.1	28.10	0	0.00	28.05	1.1	2,768	0.04%
2023/12/06	2	28.50	4	28.35	28.30	-2	2,795	-0.07%
2023/12/05	0	0.00	4.1	27.65	28.45	-4.1	2,791	-0.15%
2023/12/04	4.3	27.98	0	0.00	27.90	4.3	2,763	0.16%
2023/12/01	0	0.00	2	28.50	28.35	-2	2,738	-0.07%
2023/11/30	1	28.30	0	0.00	28.15	1	2,726	0.04%
2023/11/29	1	28.15	0	0.00	28.15	1	2,736	0.04%
2023/11/27	4.1	29.14	5	29.20	28.30	-1	2,772	-0.03%
2023/11/24	0	0.00	1	28.80	28.85	-1	2,761	-0.04%
2023/11/22	2.1	28.69	4	28.74	28.35	-1.9	2,807	-0.07%
2023/11/21	0.1	28.40	0	28.40	28.60	0.1	2,803	0.00%
2023/11/20	2	28.60	3	28.77	28.40	-1	2,813	-0.04%
2023/11/17	0	0.00	0.5	28.10	28.05	-0.5	2,781	-0.02%
2023/11/15	1	27.75	1	27.95	28.00	0	2,807	0.00%
2023/11/14	0	27.45	0	0.00	27.40	0	2,801	0.00%
2023/11/13	0	0.00	1	27.45	27.30	-1	2,824	-0.04%
2023/11/10	2	27.40	0	0.00	27.40	2	2,840	0.07%
2023/11/09	22	27.93	1	28.05	27.60	21	2,840	0.74%
2023/11/08	5	28.03	5	27.97	28.70	0	2,802	0.00%
2023/11/07	3.2	28.61	0	0.00	28.45	3.2	2,763	0.12%
2023/11/06	0	0.00	0.2	28.55	28.80	-0.2	2,786	-0.01%
2023/11/03	4	28.31	0	0.00	28.15	4	2,777	0.14%
2023/11/01	2.1	27.25	5	27.20	27.30	-3	2,786	-0.11%
2023/10/31	2	28.60	0	0.00	27.30	2	2,787	0.07%
2023/10/30	15	28.87	18	28.97	28.65	-3	2,760	-0.11%
2023/10/27	3.3	27.90	3	28.22	27.90	0.3	2,671	0.01%
2023/10/26	6	28.38	5	28.55	28.15	1	2,673	0.04%
2023/10/25	18	29.14	15.1	28.90	29.05	3	2,679	0.11%
2023/10/24	21	29.00	24	29.50	29.45	-3	2,667	-0.11%
2023/10/23	17	29.59	1	29.65	29.90	16	2,589	0.62%
2023/10/20	3.1	27.75	1	28.00	29.05	2.1	2,528	0.08%
2023/10/19	10	28.64	5	28.77	28.45	5	2,366	0.21%
2023/10/18	8.1	29.70	8	29.46	29.30	0.1	2,325	0.00%
2023/10/17	5.1	28.60	5	28.75	29.05	0.1	2,255	0.00%
2023/10/16	12	28.63	16.7	28.97	28.90	-4.7	2,244	-0.21%
2023/10/13	1	28.05	0.1	28.00	27.95	1	2,173	0.04%
2023/10/11	1	27.85	2.2	27.68	27.35	-1.2	2,235	-0.05%
2023/10/06	11	28.61	10	28.70	28.75	1	2,232	0.04%
2023/10/05	11	28.60	14.2	28.56	28.65	-3.2	2,271	-0.14%
2023/10/03	0	0.00	1.2	27.26	27.35	-1.2	2,269	-0.05%
2023/09/28	1	27.05	2	27.05	27.15	-1	2,553	-0.04%
2023/09/26	0	0.00	4.1	26.35	26.30	-4.1	2,768	-0.15%
2023/09/25	1	26.70	0	0.00	26.65	1	2,822	0.04%
2023/09/22	4.2	26.50	0	0.00	26.55	4.2	2,894	0.15%
2023/09/21	0.1	26.27	0	0.00	26.20	0.1	2,921	0.00%
2023/09/20	0.1	26.50	0.4	26.55	26.40	-0.3	3,004	-0.01%
2023/09/19	0.1	27.00	2	27.00	26.85	-1.9	3,043	-0.06%
2023/09/18	40	27.50	4	27.43	27.40	36	3,116	1.16%
2023/09/15	0.1	27.75	0	0.00	27.50	0.1	3,235	0.00%
2023/09/14	0.2	27.45	2	27.40	27.45	-1.8	3,647	-0.05%
2023/09/13	1	27.05	0	0.00	27.05	1	3,737	0.03%
2023/09/12	23.2	27.01	0	0.00	27.10	23.2	3,889	0.60%
2023/09/11	1.2	27.39	0	0.00	27.40	1.2	3,933	0.03%
2023/09/07	1	28.20	11	28.30	28.25	-10	4,007	-0.25%
2023/09/06	0	28.35	0	0.00	28.25	0	4,122	0.00%
2023/09/05	1	28.60	0	0.00	28.60	1	4,165	0.02%
2023/09/04	3	28.73	0	0.00	28.45	3	4,249	0.07%
2023/09/01	2	29.20	0.3	29.25	29.00	1.7	4,467	0.04%
2023/08/31	2	28.95	4	29.03	29.35	-2	4,552	-0.04%
2023/08/30	6	28.80	7	28.84	28.95	-1	4,622	-0.02%
2023/08/29	6	28.80	0	0.00	28.60	6	4,686	0.13%
2023/08/28	6	28.96	6	29.18	28.75	0	4,696	0.00%
2023/08/24	0.3	28.10	0	0.00	28.20	0.3	4,806	0.01%
2023/08/23	0	0.00	1	28.15	28.00	-1	4,921	-0.02%
2023/08/22	1	28.05	0	0.00	28.00	1	4,980	0.02%
2023/08/21	9	28.62	5	28.55	28.60	4	5,026	0.08%
2023/08/18	0	0.00	1	28.55	28.15	-1	5,062	-0.02%
2023/08/17	1	28.50	1	28.15	28.45	0	5,093	0.00%
2023/08/16	1	28.10	1	27.65	28.00	0	5,153	0.00%
2023/08/11	6	28.52	0	0.00	28.50	6	5,458	0.11%
2023/08/10	4	28.56	0	0.00	28.35	4	5,522	0.07%
2023/08/09	1	28.95	2	28.98	28.95	-1	5,615	-0.02%
2023/08/08	2	29.53	3	29.68	29.05	-1	5,679	-0.02%
2023/08/07	2	29.15	2	29.48	29.45	0	5,780	0.00%
2023/08/04	1	29.25	10	29.35	29.55	-9	5,955	-0.15%
2023/08/02	1.1	29.55	4	29.50	29.45	-2.9	6,419	-0.05%
2023/07/31	0	30.60	0	0.00	30.05	0	7,170	0.00%
2023/07/28	1.1	30.75	2	30.65	30.65	-0.9	7,389	-0.01%
2023/07/26	5	29.88	3	29.93	29.75	2	7,874	0.03%
2023/07/25	1	29.90	0	0.00	30.25	1	7,980	0.01%
2023/07/24	1.1	30.04	2	30.00	29.90	-0.9	8,168	-0.01%
2023/07/21	2.1	30.38	0	0.00	30.30	2.1	8,300	0.03%
2023/07/20	3	31.35	4.1	31.60	31.15	-1.1	8,520	-0.01%
2023/07/19	3	31.70	4	31.53	31.25	-1	8,722	-0.01%
2023/07/18	20.1	32.08	3	32.10	31.90	17.1	9,859	0.17%
2023/07/17	3.1	33.05	4	33.09	33.05	-0.9	11,062	-0.01%
2023/07/14	1.1	32.70	4	32.56	32.55	-2.9	11,866	-0.02%
2023/07/13	4.2	32.73	4	32.80	32.30	0.2	12,521	0.00%
2023/07/12	3	33.12	0	0.00	32.75	3	12,611	0.02%
2023/07/11	4.1	33.59	2	33.83	33.45	2.1	12,674	0.02%
2023/07/10	2.1	33.60	10	33.80	33.55	-7.9	12,884	-0.06%
2023/07/07	12.1	33.70	12.1	33.89	33.75	-0.1	13,498	0.00%
2023/07/06	19	35.02	60	35.18	34.75	-41	13,512	-0.30%
2023/07/05	23.2	34.97	14.2	34.95	34.50	9	13,480	0.07%
2023/07/04	0.3	34.12	10	34.31	34.00	-9.7	13,445	-0.07%
2023/07/03	9.1	34.32	11	34.13	34.20	-1.9	13,490	-0.01%
2023/06/30	3.1	34.26	11	34.11	34.10	-7.9	13,564	-0.06%
2023/06/29	5.1	33.64	7	33.81	33.95	-1.9	13,763	-0.01%
2023/06/28	8	33.80	5	33.71	33.35	3	13,837	0.02%
2023/06/27	10	33.54	12	33.65	33.25	-2	13,985	-0.01%
2023/06/26	41.1	33.46	1	33.90	33.25	40.1	14,697	0.27%
2023/06/21	20.1	34.22	20	34.22	34.25	0.1	14,890	0.00%
2023/06/20	20	34.55	44.1	34.66	34.60	-24.1	15,218	-0.16%
2023/06/19	37.1	32.57	25.4	32.75	32.80	11.7	15,091	0.08%
2023/06/16	14.1	33.27	25	33.28	33.40	-10.9	15,871	-0.07%
2023/06/15	6.2	32.25	6	32.68	32.50	0.2	16,934	0.00%
2023/06/14	2.1	32.60	4	32.60	32.60	-1.9	17,638	-0.01%
2023/06/13	10.3	32.48	13	32.38	32.35	-2.7	17,951	-0.02%
2023/06/12	12.1	32.61	6	32.55	32.50	6.1	18,348	0.03%
2023/06/09	4.1	33.52	1	33.60	33.60	3.1	18,647	0.02%
2023/06/08	3	33.68	10	33.91	33.75	-7	18,627	-0.04%
2023/06/07	37.1	33.51	40.3	33.52	33.20	-3.2	18,570	-0.02%
2023/06/06	6.2	34.42	8	34.38	34.30	-1.8	18,397	-0.01%
2023/06/05	14.1	35.09	9	35.21	35.10	5.1	18,382	0.03%
2023/06/02	0.1	34.70	10	34.57	34.80	-9.9	18,313	-0.05%
2023/06/01	6.2	34.40	1	34.25	34.25	5.2	18,296	0.03%
2023/05/31	1.2	34.85	0	0.00	34.75	1.2	18,245	0.01%
2023/05/30	4.3	34.66	2	34.93	34.65	2.3	18,217	0.01%
2023/05/29	13.1	34.99	18	35.34	35.40	-4.9	18,102	-0.03%
2023/05/26	4.1	34.18	1	34.30	34.00	3.1	17,977	0.02%
2023/05/25	2	34.48	1	34.60	34.55	1	17,928	0.01%
2023/05/24	0.1	35.00	7	34.96	34.90	-6.9	17,889	-0.04%
2023/05/23	12.1	34.95	14	35.04	34.90	-1.9	17,855	-0.01%
2023/05/22	3.1	34.97	7.5	35.05	35.10	-4.3	17,845	-0.02%
2023/05/19	26	34.54	10	34.80	34.10	16	17,826	0.09%
2023/05/18	13.2	34.22	14.1	34.53	34.65	-0.9	17,750	-0.01%
2023/05/17	2.1	34.98	1	35.05	34.90	1.1	17,562	0.01%
2023/05/16	7	34.96	11	34.90	35.00	-4	17,505	-0.02%
2023/05/15	36	34.82	23	34.77	34.60	13	17,437	0.07%
2023/05/12	16.1	34.16	7	34.20	34.10	9.1	17,348	0.05%
2023/05/11	0.1	33.95	3	34.12	33.80	-2.9	17,294	-0.02%
2023/05/10	16.1	34.50	32	34.42	34.35	-15.9	17,229	-0.09%
2023/05/09	50.2	35.05	118.2	35.34	34.50	-68	17,048	-0.40%	大賣/
2023/05/08	14	38.26	13.2	38.30	38.30	0.8	16,604	0.00%
2023/05/05	82.5	39.73	89	38.93	38.50	-6.5	16,567	-0.04%
2023/05/04	51.1	39.62	48.1	39.58	39.70	3	16,043	0.02%
2023/05/03	29.1	39.48	24	39.29	39.70	5.1	15,936	0.03%
2023/05/02	75.3	39.06	69.8	39.14	39.30	5.5	15,785	0.03%
2023/04/28	5	38.15	14	37.83	37.75	-9	15,503	-0.06%
2023/04/27	28.3	37.86	45.4	37.69	37.55	-17.1	15,413	-0.11%
2023/04/26	37	38.20	40	38.10	38.75	-3	15,186	-0.02%
2023/04/25	38.1	38.90	36	38.58	37.75	2.1	14,976	0.01%
2023/04/24	38	38.86	35	39.06	39.10	3	14,726	0.02%
2023/04/21	175	40.61	126	39.67	38.55	49	14,513	0.34%	大買/大賣/
2023/04/20	198.1	41.98	186.2	41.10	40.00	11.9	13,345	0.09%	大買/大賣/
2023/04/19	59.1	39.79	90.9	40.29	41.40	-31.9	12,094	-0.26%
2023/04/18	104.1	38.15	65	38.16	37.65	39.1	11,245	0.35%	大買/
2023/04/17	7	36.56	3	36.50	36.65	4	10,662	0.04%
2023/04/14	12.1	36.88	23	37.21	36.70	-10.9	10,675	-0.10%
2023/04/13	34	37.39	31	37.51	36.85	3	10,604	0.03%
2023/04/12	63	38.20	59	38.08	38.00	4	10,387	0.04%
2023/04/11	7	36.72	12	36.90	36.45	-5	9,806	-0.05%
2023/04/10	5	36.70	4	36.51	36.65	1	9,750	0.01%
2023/04/07	12	36.46	18	36.46	36.45	-6	9,726	-0.06%
2023/04/06	8	36.45	9	36.47	36.40	-1	9,689	-0.01%
2023/03/31	11	36.18	7	36.46	36.65	4	9,633	0.04%
2023/03/30	42	36.86	28	36.43	36.30	14	9,552	0.15%
2023/03/29	12	35.86	13	35.95	36.20	-1	9,305	-0.01%
2023/03/28	10	35.84	13	35.68	35.75	-3	9,264	-0.03%
2023/03/27	159	37.79	79.1	37.09	36.45	79.9	9,109	0.88%	大買/
2023/03/24	42	35.63	23.5	35.98	36.15	18.5	8,632	0.21%
2023/03/23	49.1	36.62	73	36.52	36.30	-24	8,497	-0.28%
2023/03/22	42	36.33	43	36.31	36.25	-1	8,257	-0.01%
2023/03/21	97.6	36.31	116.7	36.09	36.50	-19.1	8,187	-0.23%	大賣/
2023/03/20	288.1	34.81	253.6	35.01	35.80	34.5	8,002	0.43%	大買/大賣/
2023/03/17	92.2	33.12	98.6	33.42	33.90	-6.4	7,013	-0.09%
2023/03/16	21.1	31.43	39.1	30.95	30.85	-18	6,466	-0.28%
2023/03/15	65.5	31.77	63	31.83	31.95	2.5	6,122	0.04%
2023/03/14	74	30.70	39	30.44	30.00	35	5,647	0.62%
2023/03/13	1	29.15	0	0.00	29.20	1	5,236	0.02%
2023/03/10	0.1	29.14	21.1	29.37	29.15	-21	5,226	-0.40%
2023/03/09	5	29.56	2	29.95	29.35	3	5,209	0.06%
2023/03/08	0	0.00	3.2	29.78	29.85	-3.2	5,152	-0.06%
2023/03/07	1	29.50	3	29.45	29.30	-2	5,071	-0.04%
2023/03/06	5	29.30	0	0.00	29.35	5	5,033	0.10%
2023/03/03	0	28.70	0.2	28.70	28.60	-0.2	4,978	0.00%
2023/03/01	0.1	28.40	0	0.00	28.25	0.1	4,957	0.00%
2023/02/23	0.1	28.60	1	28.85	28.60	-0.9	4,979	-0.02%
2023/02/22	0.2	28.70	0	0.00	28.40	0.2	4,968	0.00%
2023/02/20	2	28.85	0	0.00	28.95	2	4,946	0.04%
2023/02/17	33	29.38	29	29.53	29.15	4	4,944	0.08%
2023/02/16	0	29.00	0.4	28.96	28.90	-0.4	4,878	-0.01%
2023/02/15	1	28.60	3	28.50	28.45	-2	4,888	-0.04%
2023/02/14	1	28.55	0	0.00	28.55	1	4,875	0.02%
2023/02/13	2	28.60	0	0.00	28.60	2	4,871	0.04%
2023/02/09	0.1	29.00	10	28.90	28.75	-9.9	4,853	-0.20%
2023/02/08	11.2	29.15	21	29.05	29.00	-9.9	4,838	-0.20%
2023/02/07	0	0.00	1	29.65	29.50	-1	4,774	-0.02%
2023/02/06	18	29.57	1	29.50	29.50	17	4,755	0.36%
2023/02/03	5.1	29.25	15	29.79	29.95	-9.9	4,725	-0.21%
2023/02/02	10	29.73	7	29.61	29.45	3	4,613	0.07%
2023/02/01	14.1	29.38	56	29.21	29.20	-41.9	4,482	-0.94%
2023/01/31	51	29.00	0	0.00	29.00	51	4,343	1.17%
2023/01/30	0	0.00	2	28.80	28.65	-2	4,268	-0.05%
2023/01/17	1.4	27.74	2	27.68	28.40	-0.7	4,237	-0.02%
2023/01/16	0	0.00	1	27.65	27.45	-1	4,245	-0.02%
2023/01/13	2	27.85	2	27.55	27.70	0	4,314	0.00%
2023/01/12	3	27.92	5	28.01	27.70	-2	4,376	-0.05%
2023/01/11	3	28.50	2	28.40	28.25	1	4,366	0.02%
2023/01/10	0	0.00	6	28.25	28.35	-6	4,376	-0.14%
2023/01/09	2	28.55	0	0.00	28.70	2	4,382	0.05%
2023/01/06	0	0.00	0	28.30	28.30	0	4,386	0.00%
2023/01/05	8	28.95	7	28.57	28.45	1	4,393	0.02%
2023/01/04	21	29.65	23	29.58	29.50	-2	4,308	-0.05%
2023/01/03	1	28.20	3	28.38	28.50	-2	4,166	-0.05%
2022/12/29	9.1	28.37	0	0.00	28.35	9.1	4,094	0.22%
2022/12/28	4.2	29.07	8	29.16	29.00	-3.8	4,035	-0.09%
2022/12/27	7	29.13	9	28.92	28.80	-2	3,958	-0.05%
2022/12/26	20	28.88	8.1	28.79	28.70	12	3,876	0.31%
2022/12/23	4.1	28.09	0	0.00	28.35	4.1	3,780	0.11%
2022/12/22	1	28.25	0	0.00	28.35	1	3,752	0.03%
2022/12/21	3	27.50	1	28.00	27.40	2	3,735	0.05%
2022/12/20	4.3	27.97	4	27.29	27.25	0.3	3,726	0.01%
2022/12/19	6	28.58	4	28.70	28.00	2	3,681	0.05%
2022/12/16	14.5	30.14	6	30.01	28.95	8.5	3,607	0.24%
2022/12/15	15.5	30.25	26.1	30.28	30.60	-10.6	3,320	-0.32%
2022/12/14	35	30.00	33.1	29.85	30.05	1.9	3,180	0.06%
2022/12/13	8	29.54	4	29.95	29.10	4	2,984	0.14%
2022/12/12	84.2	30.70	80.1	30.60	30.70	4.1	2,828	0.14%
2022/12/09	1	29.20	12.5	29.70	30.00	-11.5	2,264	-0.51%
2022/12/08	23	26.92	14	27.02	27.30	9	2,063	0.44%
2022/12/06	2	26.00	0	0.00	25.60	2	1,886	0.11%
2022/12/02	0	0.00	0.7	26.60	26.30	-0.7	1,961	-0.04%
2022/12/01	0.7	26.15	1	26.20	26.10	-0.3	1,967	-0.01%
2022/11/29	0	0.00	1	25.55	25.75	-1	2,037	-0.05%
2022/11/28	0	0.00	3	25.20	25.20	-3	2,076	-0.14%
2022/11/23	0	0.00	1	25.20	25.20	-1	2,451	-0.04%
2022/11/22	0	26.00	0	0.00	25.50	0	2,486	0.00%
2022/11/18	0	0.00	4	25.85	26.00	-4	2,473	-0.16%
2022/11/15	1	25.75	0	0.00	25.80	1	2,519	0.04%
2022/11/14	4	25.20	1	25.30	25.30	3	2,506	0.12%
2022/11/11	0	0.00	1	25.20	25.15	-1	2,516	-0.04%
2022/11/09	1	24.55	0	0.00	24.50	1	2,526	0.04%
2022/11/07	2	24.98	1	25.15	24.90	1	2,579	0.04%
2022/11/04	2	24.75	0	0.00	24.60	2	2,577	0.08%
2022/11/01	0	0.00	1.2	24.26	24.10	-1.2	2,708	-0.04%
2022/10/31	0	0.00	1	24.00	23.65	-1	2,707	-0.04%
2022/10/27	1	23.75	0	0.00	23.80	1	2,733	0.04%
2022/10/25	1	23.75	0	0.00	23.60	1	2,781	0.04%
2022/10/24	1	24.35	1	24.70	24.35	0	2,809	0.00%
2022/10/20	6	25.43	7	24.81	24.25	-1	2,715	-0.04%
2022/10/18	0	0.00	5	23.95	24.15	-5	2,635	-0.19%
2022/10/17	5	23.80	4	23.35	23.50	1	2,621	0.04%
2022/10/14	4	23.79	0	0.00	23.70	4	2,595	0.15%
2022/10/13	7	25.14	0	0.00	23.75	7	2,580	0.27%
2022/10/06	1	27.00	1	27.10	27.05	0	2,604	0.00%
2022/10/05	0	0.00	3	26.80	26.70	-3	2,608	-0.12%
2022/10/04	3	26.80	0.7	26.75	26.70	2.3	2,615	0.09%
2022/10/03	1	26.90	0	0.00	26.45	1	2,634	0.04%
2022/09/30	0	0.00	6.5	25.57	26.15	-6.5	2,647	-0.25%
2022/09/29	1	25.80	1	26.10	25.70	0	2,668	0.00%
2022/09/28	2	26.53	1.5	26.07	25.65	0.5	2,703	0.02%
2022/09/26	0	0.00	3	27.43	26.40	-3	2,789	-0.11%
2022/09/23	1	27.70	1	27.75	27.65	0	2,790	0.00%
2022/09/21	0	0.00	0.5	28.20	28.05	-0.5	2,840	-0.02%
2022/09/20	1	28.30	0	0.00	28.20	1	2,887	0.03%
2022/09/19	1	28.50	1	28.80	28.30	0	3,006	0.00%
2022/09/16	0	0.00	25	28.36	29.50	-25	2,994	-0.83%
2022/09/14	0	0.00	11.2	28.07	28.20	-11.2	3,122	-0.36%
2022/09/13	4	28.15	11	28.24	28.25	-7	3,099	-0.23%
2022/09/12	3	27.95	1.1	27.89	28.00	1.9	3,090	0.06%
2022/09/08	1	27.05	0.2	27.25	27.05	0.9	3,056	0.03%
2022/09/07	20	26.88	0	0.00	26.55	20	3,023	0.66%
2022/09/06	0.2	27.37	0.5	27.95	27.05	-0.4	2,997	-0.01%
2022/09/05	0	0.00	19.5	28.00	27.90	-19.5	2,965	-0.66%
2022/09/02	4	28.95	4	28.84	28.60	0	2,917	0.00%
2022/09/01	4	28.93	4.9	28.88	28.85	-0.9	2,875	-0.03%
2022/08/31	7.2	28.46	9.7	28.56	28.50	-2.5	2,800	-0.09%
2022/08/30	54	29.67	45.2	29.19	29.00	8.8	2,641	0.33%
2022/08/29	1.1	28.49	1	28.75	28.60	0.1	2,515	0.00%
2022/08/26	3	28.80	1	29.00	29.00	2	2,509	0.08%
2022/08/25	4	28.40	1	28.75	28.70	3	2,492	0.12%
2022/08/24	10	28.25	0.4	28.35	28.25	9.6	2,490	0.39%
2022/08/22	0	0.00	1	29.25	28.60	-1	2,473	-0.04%
2022/08/19	1	28.60	6	28.63	28.95	-5	2,414	-0.21%
2022/08/18	3	28.68	2	28.50	28.50	1	2,390	0.04%
2022/08/17	0.1	28.60	0.3	28.75	28.50	-0.2	2,376	-0.01%
2022/08/16	3	28.70	0	0.00	28.45	3	2,372	0.13%
2022/08/15	2	28.15	1	29.00	28.80	1	2,341	0.04%
2022/08/12	0.1	28.45	0	0.00	28.30	0.1	2,296	0.00%
2022/08/11	3.2	28.51	0	0.00	28.50	3.2	2,291	0.14%
2022/08/10	0.2	28.45	1.1	28.47	28.30	-0.9	2,286	-0.04%
2022/08/09	4.4	28.88	0	0.00	28.65	4.4	2,303	0.19%
2022/08/03	0	0.00	5	28.10	28.10	-5	2,227	-0.22%
2022/08/02	1.2	28.38	0	0.00	28.40	1.2	2,229	0.05%
2022/08/01	1.2	29.50	0.1	29.60	29.40	1.1	2,232	0.05%
2022/07/29	0.4	28.64	2	28.30	29.80	-1.6	2,207	-0.07%
2022/07/28	2	27.75	0	0.00	27.80	2	2,167	0.09%
2022/07/26	0.1	27.81	0	28.00	27.45	0.1	2,148	0.00%
2022/07/22	3.1	27.97	1	27.95	27.90	2.1	2,151	0.10%
2022/07/20	3	28.22	1	28.40	28.05	2	2,214	0.09%
2022/07/19	1	28.40	4	28.30	28.15	-3	2,266	-0.13%
2022/07/18	1	27.95	1	27.85	27.75	0	2,398	0.00%
2022/07/14	0	0.00	1	28.25	28.10	-1	2,469	-0.04%
2022/07/13	1	28.70	1.3	28.66	28.20	-0.3	2,571	-0.01%
2022/07/12	0	0.00	0.2	28.84	28.10	-0.2	2,687	-0.01%
2022/07/11	0.2	29.10	1	29.80	29.80	-0.9	2,723	-0.03%
2022/07/08	0	0.00	1	30.45	29.65	-1	2,708	-0.04%
2022/07/07	7	30.64	9	30.10	30.45	-2	2,694	-0.07%
2022/07/06	11.3	30.82	10	30.58	30.40	1.3	2,742	0.05%
2022/07/05	4.3	30.89	8	30.87	31.00	-3.7	2,850	-0.13%
2022/07/04	3	29.00	3	29.10	29.00	0	2,832	0.00%
2022/07/01	9	29.33	7	29.82	28.10	2	2,849	0.07%
2022/06/30	6	30.03	7.3	30.20	29.90	-1.3	2,888	-0.04%
2022/06/29	3	30.70	5.3	30.52	30.60	-2.3	2,876	-0.08%
2022/06/28	7	30.65	8	30.59	30.50	-1	2,872	-0.03%
2022/06/27	25	30.97	11.1	31.06	30.80	13.9	2,861	0.49%
2022/06/24	5.1	30.08	9.3	30.08	30.85	-4.3	2,746	-0.15%
2022/06/23	20	29.90	14	29.33	29.30	6	2,683	0.22%
2022/06/22	20	29.93	26	30.14	29.80	-6	2,606	-0.23%
2022/06/21	3	27.55	3	27.60	27.85	0	2,457	0.00%
2022/06/20	1.1	27.67	1	28.35	27.35	0.1	2,489	0.00%
2022/06/17	1	27.20	0	0.00	29.70	1	2,539	0.04%
2022/06/15	1	27.60	0	0.00	27.60	1	2,762	0.04%
2022/06/14	0	0.00	3	27.50	27.60	-3	3,003	-0.10%
2022/06/13	1.2	28.62	0	0.00	28.20	1.2	3,299	0.04%
2022/06/08	0	0.00	5	29.40	29.85	-5	3,486	-0.14%
2022/06/07	0.1	29.55	6	29.55	29.70	-5.9	3,623	-0.16%
2022/06/06	4	30.35	1	30.25	30.05	3	3,790	0.08%
2022/06/02	1.2	29.35	0	0.00	29.20	1.2	3,829	0.03%
2022/05/31	2	29.20	0	0.00	29.50	2	3,946	0.05%
2022/05/30	4	29.15	4	29.30	29.30	0	4,124	0.00%
2022/05/24	1	29.05	0	0.00	29.10	1	4,333	0.02%
2022/05/23	1.1	28.85	0	0.00	29.35	1.1	4,338	0.03%
2022/05/19	10	28.28	9	28.02	28.30	1	4,355	0.02%
2022/05/17	1	28.65	3	28.40	28.35	-2	4,392	-0.05%
2022/05/16	1	27.50	1	28.00	27.35	0	4,369	0.00%
2022/05/13	4	27.41	5	27.68	27.60	-1	4,362	-0.02%
2022/05/12	1	28.75	2	28.90	27.15	-1	4,366	-0.02%
2022/05/11	0	0.00	1	28.65	28.90	-1	4,354	-0.02%
2022/05/10	0	0.00	3	28.52	28.45	-3	4,352	-0.07%
2022/05/09	2.4	29.43	0	0.00	28.80	2.4	4,350	0.06%
2022/05/06	9	30.20	1.5	30.30	30.20	7.5	4,352	0.17%
2022/05/05	0.1	30.90	0	0.00	30.95	0.1	4,367	0.00%
2022/05/04	0	0.00	1.5	30.47	30.40	-1.5	4,376	-0.03%
2022/05/03	2	30.45	0	30.80	30.35	2	4,389	0.04%
2022/04/29	8	30.86	4	30.75	30.80	4	4,415	0.09%
2022/04/28	1	31.20	3	31.08	30.80	-2	4,431	-0.05%
2022/04/27	4.1	31.61	2	31.20	30.70	2.1	4,445	0.05%
2022/04/26	4	33.55	0	0.00	32.80	4	4,408	0.09%
2022/04/25	6.1	33.39	1	33.60	33.10	5.1	4,395	0.12%
2022/04/22	1	33.50	13	33.35	34.25	-12	4,347	-0.28%
2022/04/21	4	34.19	9	34.04	33.70	-5	4,262	-0.12%
2022/04/20	5	34.60	4	34.73	34.40	1	4,270	0.02%
2022/04/19	1.7	34.56	0	0.00	34.25	1.7	4,261	0.04%
2022/04/18	8	34.59	13	34.46	34.75	-5	4,262	-0.12%
2022/04/15	1	33.70	2	33.45	33.40	-1	4,202	-0.02%
2022/04/14	0	32.80	3	32.80	32.65	-3	4,210	-0.07%
2022/04/13	0.2	32.60	8	32.50	32.50	-7.8	4,274	-0.18%
2022/04/12	5.4	32.77	5	32.81	32.50	0.4	4,366	0.01%
2022/04/11	5.6	34.61	9.3	34.47	33.60	-3.7	4,343	-0.09%
2022/04/08	6	34.16	6	34.27	34.15	0	4,218	0.00%
2022/04/07	23.9	34.46	7.3	33.86	33.00	16.6	4,205	0.39%
2022/04/06	0	33.88	1	34.00	34.40	-1	4,239	-0.02%
2022/04/01	2.3	33.28	4	33.51	33.35	-1.7	4,235	-0.04%
2022/03/31	1.1	33.55	2	33.85	33.30	-0.9	4,253	-0.02%
2022/03/30	4	33.70	4	33.89	33.20	0	4,312	0.00%
2022/03/29	0	33.10	0	0.00	33.20	0	4,340	0.00%
2022/03/28	2	33.33	1	33.50	33.15	1	4,396	0.02%
2022/03/25	1	33.40	2	33.40	33.20	-1	4,460	-0.02%
2022/03/24	2	33.95	22	33.99	33.90	-20	4,814	-0.42%
2022/03/23	7	34.01	7	34.02	33.95	0	5,000	0.00%
2022/03/22	8	34.76	8	34.59	34.15	0	5,151	0.00%
2022/03/21	9	34.77	2	34.78	34.50	7	5,298	0.13%
2022/03/18	6	34.11	18	34.02	34.95	-12	5,705	-0.21%
2022/03/17	24.1	34.05	6.2	34.01	34.15	17.9	6,133	0.29%
2022/03/16	35.3	34.28	47	34.52	34.60	-11.7	6,484	-0.18%
2022/03/15	9	33.20	4	33.38	32.05	5	6,524	0.08%
2022/03/11	4	33.20	8	33.21	33.50	-4	6,626	-0.06%
2022/03/10	7	33.01	9	33.36	33.40	-2	6,798	-0.03%
2022/03/09	20	33.14	13	33.26	33.30	7	7,023	0.10%
2022/03/08	0	0.00	1	31.05	31.60	-1	6,930	-0.01%
2022/03/07	2	31.55	13	31.53	31.50	-11	6,970	-0.16%
2022/03/04	2	33.45	11	33.51	32.70	-9	7,165	-0.13%
2022/03/03	31	33.65	25	33.24	33.45	6	7,322	0.08%
2022/03/02	11.3	32.34	2.2	32.05	32.50	9.1	7,421	0.12%
2022/03/01	4	31.63	0	0.00	31.80	4	7,699	0.05%
2022/02/25	1	30.55	7	30.66	30.85	-6	8,308	-0.07%
2022/02/24	12.2	31.08	15	30.96	30.00	-2.8	8,609	-0.03%
2022/02/22	0.1	30.50	5	30.36	30.55	-4.9	8,660	-0.06%
2022/02/21	0	31.35	0	0.00	31.35	0	8,707	0.00%
2022/02/18	3	30.87	2	31.10	31.10	1	8,723	0.01%
2022/02/17	7	31.42	7	31.54	31.25	0	8,766	0.00%
2022/02/16	2	31.60	2	31.35	31.40	0	8,817	0.00%
2022/02/15	1	31.35	1	31.35	31.15	0	8,927	0.00%
2022/02/14	1	31.20	0	0.00	31.00	1	8,987	0.01%
2022/02/11	1	32.50	0	0.00	32.30	1	9,029	0.01%
2022/02/10	3	32.80	1.1	32.69	32.60	1.9	9,187	0.02%
2022/02/09	0	0.00	1	32.45	32.80	-1	9,257	-0.01%
2022/02/07	1	31.45	3	31.43	31.40	-2	9,539	-0.02%
2022/01/26	0	0.00	11	30.20	31.00	-11	9,591	-0.11%
2022/01/25	0.1	30.30	5	30.30	30.00	-4.9	9,759	-0.05%
2022/01/24	0.2	30.27	0	0.00	30.35	0.2	10,382	0.00%
2022/01/21	4	31.59	17	32.03	31.30	-13	10,446	-0.12%
2022/01/19	2	31.95	0	0.00	32.00	2	10,649	0.02%
2022/01/18	7.4	32.79	2	32.70	32.35	5.4	10,669	0.05%
2022/01/14	19	32.31	8	32.66	32.05	11	10,703	0.10%
2022/01/13	6	33.09	0	0.00	32.85	6	10,675	0.06%
2022/01/12	12	33.95	55	33.85	33.55	-43	10,649	-0.40%
2022/01/11	33	34.61	42	34.72	34.35	-9	10,691	-0.08%
2022/01/10	9	34.51	4	34.20	34.20	5	10,627	0.05%
2022/01/07	7	33.82	15.1	33.97	34.10	-8.1	10,624	-0.08%
2022/01/06	10	35.11	4	35.28	34.65	6	10,730	0.06%
2022/01/05	15	36.50	14.2	36.67	36.00	0.8	10,825	0.01%
2022/01/04	3.1	35.94	1.1	35.76	36.05	2	10,811	0.02%
2022/01/03	0.2	36.00	0	0.00	35.90	0.2	10,807	0.00%
2021/12/30	4.3	36.23	0	0.00	36.20	4.3	10,805	0.04%
2021/12/29	9.8	36.01	3	36.08	36.35	6.8	10,774	0.06%
2021/12/28	1.3	35.82	0	0.00	35.50	1.3	10,747	0.01%
2021/12/27	1.2	36.38	0	0.00	36.30	1.2	10,868	0.01%
2021/12/24	11	36.00	2	35.95	36.00	9	11,243	0.08%
2021/12/23	3	36.83	8	37.00	36.70	-5	11,211	-0.04%
2021/12/22	0	0.00	1	37.10	37.05	-1	11,192	-0.01%
2021/12/21	3	37.05	2	37.17	37.00	1	11,165	0.01%
2021/12/20	52	38.08	41.9	37.95	37.05	10.1	11,091	0.09%
2021/12/17	24.9	37.14	22	37.15	36.35	2.9	10,711	0.03%
2021/12/16	5.3	37.32	14.3	37.17	37.45	-9	10,512	-0.09%
2021/12/15	10.5	36.74	14	36.72	36.55	-3.5	10,342	-0.03%
2021/12/14	47	37.78	37	38.46	36.55	10	10,140	0.10%
2021/12/13	120.1	38.46	54.2	38.27	37.70	65.9	9,629	0.68%	大買/
2021/12/10	47	37.71	78.3	37.24	37.60	-31.3	9,073	-0.34%
2021/12/09	42	35.95	15.1	35.89	35.80	26.9	8,484	0.32%
2021/12/08	9	34.89	5.3	35.19	35.45	3.7	8,186	0.05%
2021/12/07	16	34.84	9	34.77	34.35	7	8,052	0.09%
2021/12/06	20.4	35.09	17	35.19	34.65	3.4	7,958	0.04%
2021/12/03	24.1	34.87	15.5	34.86	34.05	8.5	7,745	0.11%
2021/12/02	12.3	33.10	4	33.31	33.30	8.3	7,387	0.11%
2021/12/01	2	33.55	4	33.81	33.40	-2	7,321	-0.03%
2021/11/30	17.4	33.95	2	34.33	33.00	15.4	7,240	0.21%
2021/11/29	15.1	33.56	18	34.47	34.20	-2.9	7,019	-0.04%
2021/11/26	22	35.69	9	36.32	35.55	13	6,815	0.19%
2021/11/25	43.6	36.22	18.1	36.02	36.30	25.6	6,566	0.39%
2021/11/24	22	36.21	45	36.06	37.05	-23	6,342	-0.36%
2021/11/23	43	35.80	33.1	35.62	34.35	9.9	5,772	0.17%
2021/11/22	14	33.94	11	33.70	34.10	3	5,455	0.05%
2021/11/19	1	33.20	0	0.00	32.30	1	5,384	0.02%
2021/11/18	1	32.65	1	32.35	33.10	0	5,356	0.00%
2021/11/17	5	33.30	3	32.95	33.00	2	5,295	0.04%
2021/11/16	1	33.00	0	0.00	32.65	1	5,292	0.02%
2021/11/15	0	0.00	7	32.49	32.95	-7	5,266	-0.13%
2021/11/12	7.2	31.59	1.5	31.59	31.75	5.7	5,213	0.11%
2021/11/11	0	0.00	1.1	34.09	33.00	-1.1	5,117	-0.02%
2021/11/10	0	0.00	1	34.00	33.85	-1	5,084	-0.02%
2021/11/09	3.1	34.37	6	34.38	34.50	-2.9	5,036	-0.06%
2021/11/08	2	34.00	4	33.95	33.80	-2	4,891	-0.04%
2021/11/05	0	33.95	0	0.00	33.95	0	4,849	0.00%
2021/11/04	6.4	33.85	20	33.46	34.30	-13.7	4,796	-0.28%
2021/11/03	2	32.65	6	32.83	32.40	-4	4,609	-0.09%
2021/11/02	13	32.82	17	32.86	32.95	-4	4,587	-0.09%
2021/11/01	33.1	33.93	21.2	34.51	32.85	11.9	4,443	0.27%
2021/10/29	21	31.64	21.3	31.59	32.10	-0.3	3,932	-0.01%
2021/10/28	25.4	32.15	7	31.87	32.10	18.4	3,851	0.48%
2021/10/27	10	30.90	4	31.00	31.10	6	3,697	0.16%
2021/10/25	2	30.00	2	30.33	30.20	0	3,632	0.00%
2021/10/22	1	30.20	0	0.00	29.95	1	3,664	0.03%
2021/10/21	2.1	30.05	0	0.00	29.90	2.1	3,714	0.06%
2021/10/20	2	30.40	5	30.57	30.60	-3	3,817	-0.08%
2021/10/19	27	31.11	22	30.94	30.95	5	3,815	0.13%
2021/10/15	10	30.79	16	30.65	30.55	-6	3,838	-0.16%
2021/10/14	7	30.70	3	30.22	30.70	4	3,934	0.10%
2021/10/13	6	30.35	2	30.10	30.40	4	4,192	0.10%
2021/10/12	16	29.63	16	29.70	29.35	0	4,226	0.00%
2021/10/08	0	0.00	1	28.80	28.65	-1	4,179	-0.02%
2021/10/07	0	0.00	1	28.80	28.55	-1	4,166	-0.02%
2021/10/06	4	29.31	4	28.65	28.40	0	4,236	0.00%
2021/10/05	2	28.48	2	28.30	28.70	0	4,439	0.00%
2021/10/04	17	30.95	21	29.63	29.35	-4	4,474	-0.09%
2021/10/01	35	31.53	32	31.03	30.45	3	4,314	0.07%
2021/09/30	3	30.08	3	29.77	29.60	0	3,959	0.00%
2021/09/29	6	29.26	4	28.88	28.70	2	3,933	0.05%
2021/09/28	0	0.00	1	28.60	28.80	-1	3,956	-0.03%
2021/09/24	1	28.10	0	0.00	28.10	1	4,166	0.02%
2021/09/22	1	29.00	0	0.00	28.60	1	4,864	0.02%
2021/09/14	1	29.65	1	29.15	29.00	0	5,099	0.00%
2021/09/13	10	29.88	10	29.57	29.40	0	5,138	0.00%
2021/09/08	1	28.55	1	28.55	28.30	0	5,272	0.00%
2021/09/07	5.2	28.75	0	0.00	28.75	5.2	5,716	0.09%
2021/09/06	1	29.70	0	0.00	29.25	1	5,828	0.02%
2021/09/02	0	0.00	9	29.86	29.75	-9	5,986	-0.15%
2021/09/01	0	0.00	1	30.40	30.30	-1	5,995	-0.02%
2021/08/31	2	30.43	1.2	30.03	30.45	0.8	6,009	0.01%
2021/08/30	15	31.45	15	30.94	30.25	0	5,997	0.00%
2021/08/27	3	29.77	2	30.05	29.20	1	5,910	0.02%
2021/08/26	0	0.00	5	28.80	28.90	-5	5,844	-0.09%
2021/08/25	0.1	29.05	3	29.13	28.80	-3	5,885	-0.05%
2021/08/24	0	0.00	3	28.68	28.35	-3	5,933	-0.05%
2021/08/23	1	29.05	3	29.08	29.10	-2	5,969	-0.03%
2021/08/20	3	29.02	1	28.55	28.50	2	5,996	0.03%
2021/08/19	0	0.00	1	28.40	28.00	-1	5,996	-0.02%
2021/08/18	1	28.70	0	0.00	28.60	1	5,976	0.02%
2021/08/17	1	28.95	0	0.00	27.80	1	6,028	0.02%
2021/08/16	1	28.40	2	28.30	28.25	-1	6,066	-0.02%
2021/08/11	0	30.65	2	30.30	30.10	-2	6,278	-0.03%
2021/08/10	1	31.30	1	31.75	31.05	0	6,316	0.00%
2021/08/06	4	33.43	5.1	33.05	32.85	-1.1	6,457	-0.02%
2021/08/05	3	34.08	1	33.60	33.60	2	6,500	0.03%
2021/08/04	7.1	33.98	3	34.05	33.90	4.1	6,624	0.06%
2021/08/03	3	33.37	2	32.90	32.95	1	6,602	0.02%
2021/08/02	0	0.00	7	32.46	33.10	-7	6,638	-0.11%
2021/07/30	7	32.29	5	32.46	32.15	2	6,680	0.03%
2021/07/29	6.1	32.25	0.1	31.95	32.60	6	6,801	0.09%
2021/07/28	0	0.00	16.7	32.27	32.20	-16.7	6,828	-0.24%
2021/07/27	7	33.57	6	34.26	33.25	1	6,907	0.01%
2021/07/26	23	34.61	3.1	34.53	34.20	19.9	6,964	0.29%
2021/07/23	1	33.60	0	0.00	33.30	1	6,903	0.01%
2021/07/22	10.1	33.46	1	33.90	33.55	9.1	6,941	0.13%
2021/07/21	9.1	34.69	16	34.41	33.60	-6.9	6,958	-0.10%
2021/07/20	4	34.05	3	33.97	34.35	1	6,908	0.01%
2021/07/19	60.1	34.96	55.8	35.31	35.05	4.3	6,827	0.06%
2021/07/16	23.1	34.86	23	34.27	33.35	0.1	6,559	0.00%
2021/07/15	3	33.77	3	33.70	33.80	0	6,535	0.00%
2021/07/14	2	32.95	0	0.00	33.00	2	6,597	0.03%
2021/07/13	2	33.83	34	33.59	33.60	-32	6,669	-0.48%
2021/07/12	55.2	34.17	33	34.47	34.65	22.2	6,725	0.33%
2021/07/09	1	33.60	1	32.85	33.00	0	6,636	0.00%
2021/07/08	0	0.00	2.1	32.46	32.40	-2.1	6,993	-0.03%
2021/07/07	0	0.00	8	32.88	32.35	-8	7,914	-0.10%
2021/07/06	1	32.90	1	33.50	32.95	0	7,967	0.00%
2021/07/05	0	0.00	1.3	33.46	33.40	-1.3	8,107	-0.02%
2021/07/02	0.2	33.15	11	33.01	32.55	-10.8	8,243	-0.13%
2021/07/01	9.2	34.05	6	33.54	33.40	3.2	8,362	0.04%
2021/06/30	42.2	34.92	25.1	35.04	34.85	17.2	8,285	0.21%
2021/06/29	0	0.00	22	32.22	32.20	-22	7,741	-0.28%
2021/06/28	1	31.65	1	31.75	31.60	0	7,777	0.00%
2021/06/25	3.2	32.44	2.6	32.29	32.00	0.6	7,954	0.01%
2021/06/24	2.2	31.94	0.3	31.95	32.00	1.9	8,290	0.02%
2021/06/23	2	32.65	0	0.00	31.50	2	8,554	0.02%
2021/06/22	0	0.00	2	31.13	30.60	-2	8,677	-0.02%
2021/06/21	1	31.35	2.9	31.38	31.20	-1.9	8,827	-0.02%
2021/06/18	6	31.71	4	31.80	32.40	2	9,178	0.02%
2021/06/17	20	32.14	4.1	32.34	32.40	15.9	9,929	0.16%
2021/06/16	19	33.28	20	33.62	32.60	-1	10,226	-0.01%
2021/06/15	0	31.55	0	0.00	31.55	0	10,086	0.00%
2021/06/11	1	31.20	1	31.60	31.05	0	10,134	0.00%
2021/06/10	6.5	31.58	3	32.08	32.05	3.5	10,378	0.03%
2021/06/09	0	0.00	3	30.60	30.30	-3	10,742	-0.03%
2021/06/08	2	31.08	1	30.55	30.10	1	11,384	0.01%
2021/06/07	3	30.00	1	30.15	29.85	2	12,174	0.02%
2021/06/04	0	0.00	10	30.83	30.35	-10	12,473	-0.08%
2021/06/03	0	0.00	1	31.15	31.15	-1	12,504	-0.01%
2021/06/02	0	0.00	5	31.98	31.25	-5	12,527	-0.04%
2021/06/01	12	31.58	0	0.00	32.15	12	12,512	0.10%
2021/05/28	1	31.20	5	31.19	31.05	-4	12,523	-0.03%
2021/05/26	0	0.00	0	30.65	30.55	0	12,544	0.00%
2021/05/25	8	31.19	16	30.94	30.50	-8	12,578	-0.06%
2021/05/24	3	30.03	4	30.10	30.15	-1	12,699	-0.01%
2021/05/21	14	29.84	0	0.00	29.60	14	12,697	0.11%
2021/05/20	5	31.82	25	31.55	29.40	-20	12,735	-0.16%
2021/05/19	22	30.69	5	30.70	31.20	17	12,724	0.13%
2021/05/18	8	28.57	11	29.60	29.60	-3	12,658	-0.02%
2021/05/17	2	26.95	13.9	27.68	26.95	-11.9	12,628	-0.09%
2021/05/14	10	30.64	6	30.34	29.90	4	12,570	0.03%
2021/05/13	0	0.00	5	27.56	28.65	-5	12,473	-0.04%
2021/05/12	1.7	28.81	5	30.08	28.80	-3.3	12,536	-0.03%
2021/05/11	13	32.20	3	32.65	31.85	10	12,411	0.08%
2021/05/10	6	35.28	4	35.43	35.30	2	12,408	0.02%
2021/05/07	11	34.98	11	34.92	34.85	0	12,441	0.00%
2021/05/06	13	34.72	19.6	34.00	35.00	-6.6	12,431	-0.05%
2021/05/05	4	33.05	3	33.55	32.75	1	12,310	0.01%
2021/05/04	3.3	32.72	3	32.78	33.05	0.3	12,308	0.00%
2021/05/03	1	37.50	1	38.00	35.80	0	12,219	0.00%
2021/04/29	2	36.73	1	36.85	36.65	1	12,256	0.01%
2021/04/28	10	37.96	6	37.77	37.50	4	12,275	0.03%
2021/04/27	3	38.35	6	38.42	38.20	-3	12,318	-0.02%
2021/04/26	1.4	38.00	7	38.17	38.25	-5.6	12,418	-0.05%
2021/04/23	8	37.86	5	37.83	37.90	3	12,435	0.02%
2021/04/22	17.3	38.26	22	38.07	37.20	-4.7	12,431	-0.04%
2021/04/21	26.2	39.06	61	39.27	38.85	-34.8	12,342	-0.28%
2021/04/20	8.1	38.46	6.4	37.91	38.05	1.7	12,238	0.01%
2021/04/19	46.1	37.89	7.2	37.98	37.90	38.9	12,197	0.32%
2021/04/16	7	38.96	3	39.15	38.40	4	12,152	0.03%
2021/04/15	4	38.05	2	38.40	38.10	2	12,144	0.02%
2021/04/14	23	38.40	54	38.01	37.55	-31	12,439	-0.25%
2021/04/13	19	41.29	44.6	42.43	39.30	-25.6	12,106	-0.21%
2021/04/12	2	39.88	9	39.76	39.35	-7	11,238	-0.06%
2021/04/09	5	39.46	14	39.81	39.30	-9	11,208	-0.08%
2021/04/08	16	39.62	4.2	39.98	39.35	11.8	11,119	0.11%
2021/04/07	8.1	39.50	42.1	39.42	39.50	-34	11,097	-0.31%
2021/04/06	10	38.66	13.1	38.43	38.30	-3.1	11,063	-0.03%
2021/04/01	19	38.43	10	38.68	38.25	9	11,063	0.08%
2021/03/31	3	38.92	1	39.60	38.90	2	11,139	0.02%
2021/03/30	32	39.62	16.1	39.93	39.30	15.9	11,680	0.14%
2021/03/29	22	40.24	39	40.19	39.85	-17	11,839	-0.14%
2021/03/26	21.1	37.75	12	37.78	38.20	9.1	11,521	0.08%
2021/03/25	15.1	40.26	23.8	39.31	38.85	-8.7	11,271	-0.08%
2021/03/24	4.8	39.36	3	39.35	39.30	1.8	11,053	0.02%
2021/03/23	36.7	40.91	37.5	40.20	39.30	-0.7	10,912	-0.01%
2021/03/22	72	41.72	61.8	41.82	41.00	10.2	10,611	0.10%
2021/03/19	63.1	36.59	75.2	37.24	39.75	-12.2	9,932	-0.12%
2021/03/18	21	36.97	64.2	37.29	36.15	-43.2	9,580	-0.45%
2021/03/17	4	36.76	18	36.84	36.75	-14	9,302	-0.15%
2021/03/16	66.7	37.39	59.3	37.25	36.60	7.3	9,178	0.08%
2021/03/15	224	37.95	206.7	37.87	37.60	17.3	8,893	0.20%	大買/大賣/
2021/03/12	137.8	36.95	158	37.03	37.00	-20.2	8,420	-0.24%	大買/大賣/
2021/03/11	160.4	35.85	97	35.48	35.10	63.4	7,820	0.81%	大買/
2021/03/10	7	33.70	18.7	34.47	34.95	-11.7	7,032	-0.17%
2021/03/09	7	31.51	7	31.52	31.80	0	6,769	0.00%
2021/03/08	13	31.76	13	31.43	30.90	0	6,786	0.00%
2021/03/05	1	31.25	0	31.40	30.85	1	6,837	0.01%
2021/03/04	1	31.55	10	32.15	31.40	-9	7,299	-0.12%
2021/02/25	1	32.40	2	31.90	31.60	-1	8,510	-0.01%
2021/02/24	37	32.42	30	32.04	31.85	7	8,705	0.08%
2021/02/23	2	31.30	6	31.43	31.10	-4	9,095	-0.04%
2021/02/22	2	31.40	6	31.26	31.30	-4	9,636	-0.04%
2021/02/19	3	30.73	7	30.31	30.65	-4	9,771	-0.04%
2021/02/18	0	0.00	6	29.63	29.75	-6	10,171	-0.06%
2021/02/17	7	28.81	2	29.18	29.15	5	10,330	0.05%
2021/02/05	4	28.23	11	28.05	28.15	-7	10,595	-0.07%
2021/02/03	23	28.98	6	29.14	28.70	17	11,424	0.15%
2021/02/02	2	27.65	3	27.88	27.75	-1	11,465	-0.01%
2021/02/01	9.1	27.59	5	26.75	27.55	4.1	11,797	0.03%
2021/01/29	11.2	28.26	2	28.63	27.45	9.2	12,180	0.08%
2021/01/28	2.2	29.05	3.7	29.31	29.00	-1.5	12,994	-0.01%
2021/01/27	7.2	30.36	0	0.00	30.10	7.2	13,435	0.05%
2021/01/26	0	0.00	2	30.33	30.60	-2	13,612	-0.01%
2021/01/25	5	31.26	0	0.00	30.95	5	13,931	0.04%
2021/01/22	14	31.64	8	31.39	31.10	6	14,268	0.04%
2021/01/21	4.2	30.31	8	30.51	30.05	-3.8	14,716	-0.03%
2021/01/20	5.1	30.86	39.4	30.88	30.80	-34.3	15,790	-0.22%
2021/01/19	22	32.39	7.9	32.21	32.05	14.1	16,551	0.09%
2021/01/18	5.2	31.18	26.6	30.99	30.80	-21.4	16,693	-0.13%
2021/01/15	39	32.01	1.3	32.00	32.00	37.7	16,881	0.22%
2021/01/14	2.2	33.22	2	32.80	32.60	0.2	17,062	0.00%
2021/01/13	5	32.82	3	32.78	32.60	2	17,257	0.01%
2021/01/12	5	33.40	2	33.70	33.05	3	17,699	0.02%
2021/01/11	0	0.00	2.1	33.95	34.10	-2.1	18,358	-0.01%
2021/01/08	22.5	34.37	33	34.80	34.15	-10.5	19,115	-0.05%
2021/01/07	47	35.20	31	35.32	34.35	16	20,158	0.08%
2021/01/06	3.5	32.81	14	33.18	33.20	-10.5	20,909	-0.05%
2021/01/05	11	34.44	14	34.76	34.05	-3	21,609	-0.01%
2021/01/04	1.3	35.07	3	35.10	34.55	-1.7	22,512	-0.01%
2020/12/31	9	35.07	6	35.34	34.60	3	23,373	0.01%
2020/12/30	30	35.29	58	34.78	35.55	-28	24,449	-0.11%
2020/12/29	4	34.36	8	34.06	34.45	-4	25,099	-0.02%
2020/12/28	2	34.38	15	34.04	33.55	-13	25,247	-0.05%
2020/12/25	10	34.41	10	34.59	34.05	0	25,367	0.00%
2020/12/24	103	35.64	82.3	35.73	34.30	20.8	25,417	0.08%	大買/
2020/12/23	19	34.26	59.2	33.13	34.75	-40.2	25,128	-0.16%
2020/12/22	19.2	32.53	12	33.01	31.60	7.2	25,229	0.03%
2020/12/21	1	32.60	2	32.60	32.85	-1	25,615	0.00%
2020/12/18	0	0.00	7	33.16	33.00	-7	26,041	-0.03%
2020/12/17	3	32.87	1	33.05	32.95	2	26,688	0.01%
2020/12/16	11	33.86	12	33.64	33.50	-1	27,316	0.00%
2020/12/15	6	34.42	4	33.41	33.00	2	28,221	0.01%
2020/12/14	1	33.50	9.1	33.23	34.00	-8.1	28,548	-0.03%
2020/12/11	7	32.84	1	33.70	32.65	6	29,519	0.02%
2020/12/10	5	33.61	5	33.10	33.35	0	30,864	0.00%
2020/12/09	2	35.20	0	0.00	34.60	2	31,102	0.01%
2020/12/08	5	34.77	0.1	34.60	34.55	4.9	31,713	0.02%
2020/12/07	3	34.42	0	0.00	35.15	3	31,864	0.01%
2020/12/04	13	34.79	8	34.90	34.50	5	32,016	0.02%
2020/12/03	2	35.35	0	0.00	35.10	2	32,139	0.01%
2020/12/02	18	35.61	7	35.71	35.35	11	32,229	0.03%
2020/12/01	15.1	36.91	6	36.86	37.00	9.1	32,388	0.03%
2020/11/30	1	37.95	18.9	37.15	38.10	-17.9	32,581	-0.05%
2020/11/27	45	36.40	6	36.36	36.00	39	32,210	0.12%
2020/11/26	40.1	36.55	36	36.34	35.90	4.1	32,229	0.01%
2020/11/25	70	36.43	64.1	36.44	36.40	5.9	32,332	0.02%
2020/11/24	24.7	35.53	47.1	35.52	35.50	-22.4	31,994	-0.07%
2020/11/23	41	34.73	51	34.61	34.50	-10	32,096	-0.03%
2020/11/20	47	34.81	25	35.12	34.80	22	32,402	0.07%
2020/11/19	60.1	34.48	62.9	34.29	34.00	-2.8	32,534	-0.01%
2020/11/18	17	33.18	9.3	32.82	33.00	7.7	32,354	0.02%
2020/11/17	40.6	33.10	40.2	33.09	33.00	0.4	33,304	0.00%
2020/11/16	7.2	32.14	6.7	32.14	31.70	0.5	32,892	0.00%
2020/11/13	42.1	32.31	92.9	31.98	32.65	-50.8	32,813	-0.15%
2020/11/12	71.3	32.80	174.3	32.66	32.50	-103	33,003	-0.31%	大賣/鉅額交易
2020/11/11	90	34.83	31.9	34.71	34.10	58.1	32,508	0.18%
2020/11/10	10	35.67	7	35.72	35.35	3	32,348	0.01%
2020/11/09	71	36.19	72	36.08	36.00	-1	32,317	0.00%
2020/11/06	118	36.45	105	35.96	35.40	13	32,034	0.04%	大買/大賣/
2020/11/05	143	36.85	156	36.41	36.10	-13	31,611	-0.04%	大買/大賣/
2020/11/04	116	35.00	112	34.75	34.30	4	30,894	0.01%	大買/大賣/
2020/11/03	73	35.43	72	35.55	35.40	1	30,472	0.00%
2020/11/02	7	36.09	28.5	36.02	35.35	-21.5	30,323	-0.07%
2020/10/30	61.7	37.96	21	37.45	37.40	40.7	30,027	0.14%
2020/10/29	181	39.09	160.2	39.22	38.10	20.8	29,711	0.07%	大買/大賣/
2020/10/28	267.5	40.44	266.9	40.37	39.00	0.5	29,146	0.00%	大買/大賣/
2020/10/27	104.1	39.52	126.7	38.86	39.35	-22.6	28,072	-0.08%	大買/大賣/
2020/10/26	90	37.57	106.6	37.85	37.80	-16.6	27,342	-0.06%	大賣/
2020/10/23	68	37.16	116	37.33	37.25	-48	27,095	-0.18%	大賣/
2020/10/22	47	37.22	26	38.11	37.00	21	26,977	0.08%
2020/10/21	51	38.28	27	38.35	37.90	24	26,859	0.09%
2020/10/20	82	38.77	77	38.65	38.25	5	26,828	0.02%
2020/10/19	53.1	37.89	54	38.05	38.10	-0.9	26,504	0.00%
2020/10/16	91	39.16	73	38.46	37.80	18	25,895	0.07%
2020/10/15	122	40.78	107.2	41.48	40.35	14.8	25,497	0.06%	大買/大賣/
2020/10/14	99.4	42.96	55	43.26	41.60	44.4	24,606	0.18%
2020/10/13	81	41.72	87.9	41.54	41.25	-6.9	23,730	-0.03%
2020/10/12	88	42.97	117.9	42.86	41.95	-29.9	23,050	-0.13%	大賣/
2020/10/08	128.7	42.52	110	42.22	41.50	18.7	22,120	0.08%	大買/大賣/
2020/10/07	110.8	43.16	105.5	42.97	42.00	5.3	21,241	0.02%	大買/大賣/
2020/10/06	35.7	41.84	40	42.00	41.45	-4.2	20,191	-0.02%
2020/10/05	12.3	39.08	4	39.40	38.85	8.3	19,439	0.04%
2020/09/30	6	36.29	35	38.53	38.55	-29	19,120	-0.15%
2020/09/29	24.3	36.89	9.3	36.18	35.05	15	18,942	0.08%
2020/09/28	16.9	37.91	27.6	38.60	37.30	-10.7	18,747	-0.06%
2020/09/16	34.6	23.90	43.5	24.25	24.50	-8.9	18,396	-0.05%
2020/09/15	18.2	24.20	36	24.46	24.30	-17.8	18,015	-0.10%
2020/09/14	33	23.15	23	22.96	23.05	10	17,732	0.06%
2020/09/11	78.4	24.46	27	24.95	24.20	51.4	17,271	0.30%
2020/09/10	61	26.17	38	26.30	25.90	23	16,583	0.14%
2020/09/09	73	26.16	96	24.72	26.65	-23	15,913	-0.14%
2020/09/08	18	25.78	9	25.94	25.20	9	14,950	0.06%
2020/09/07	113	28.28	123	28.32	27.95	-10	14,524	-0.07%	大買/大賣/
2020/09/04	152	27.05	61	26.32	27.90	91	13,557	0.67%	大買/
2020/09/03	19	25.36	4	25.40	25.40	15	12,205	0.12%
2020/09/02	39	22.27	8	22.48	23.10	31	11,941	0.26%
2020/09/01	15	21.69	30	21.76	21.00	-15	11,347	-0.13%
2020/08/31	3	21.07	3	21.52	22.25	0	11,185	0.00%
2020/08/28	0	0.00	33	20.18	20.50	-33	11,026	-0.30%
2020/08/27	18	19.90	12	19.48	19.40	6	11,029	0.05%
2020/08/26	29	20.07	5	18.95	19.85	24	10,968	0.22%
2020/08/25	5	18.35	19	18.67	19.45	-14	10,742	-0.13%
2020/08/24	15	17.52	7	17.37	17.70	8	10,470	0.08%
2020/08/21	6	17.88	4	17.30	17.40	2	10,357	0.02%
2020/08/20	7	16.54	19	16.15	17.40	-12	10,198	-0.12%
2020/08/19	34	17.03	2	16.50	16.50	32	9,809	0.33%
2020/08/18	34	18.41	18	17.36	18.30	16	9,618	0.17%
2020/08/17	84	17.41	14	17.25	18.30	70	9,145	0.77%
2020/08/14	26	15.90	67	15.14	16.80	-41	8,644	-0.47%
2020/08/13	23	15.02	22	15.28	15.30	1	7,957	0.01%
2020/08/12	70	13.48	6	12.63	13.95	64	7,562	0.85%
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	1	10.15	7	10.26	10.50	-6	6,628	-0.09%
2020/08/06	0	0.00	1	9.70	9.56	-1	6,230	-0.02%
2020/08/05	1	9.70	6	9.66	9.68	-5	6,204	-0.08%
2020/08/04	6	9.59	36	9.51	9.61	-30	6,243	-0.48%
2020/08/03	5	9.07	12	9.30	9.06	-7	6,128	-0.11%
2020/07/31	14	8.91	1	8.97	9.05	13	6,076	0.21%
2020/07/30	4	9.17	1	9.15	9.08	3	6,013	0.05%
2020/07/29	0	0.00	4	8.76	8.76	-4	5,835	-0.07%
2020/07/28	1	8.00	21	8.12	7.97	-20	5,765	-0.35%
2020/07/27	0	0.00	8	8.29	8.22	-8	5,711	-0.14%
2020/07/24	10	8.64	4	8.80	8.51	6	5,646	0.11%
2020/07/23	6	8.92	0	0.00	8.78	6	5,569	0.11%
2020/07/21	3	8.96	2	9.35	8.90	1	5,397	0.02%
2020/07/20	2	8.81	1	9.15	9.03	1	5,255	0.02%
2020/07/17	10	9.25	39	8.99	9.15	-29	5,197	-0.56%
2020/07/16	38	9.81	3	9.81	9.70	35	5,053	0.69%
2020/07/15	15	9.72	11	9.71	9.60	4	4,921	0.08%
2020/07/14	7	9.54	22	9.43	9.50	-15	4,719	-0.32%
2020/07/13	10	9.11	10	9.10	9.01	0	4,537	0.00%
2020/07/10	51	9.21	10	9.31	9.42	41	4,430	0.93%
2020/07/09	24	9.08	13	9.19	9.27	11	4,009	0.27%
2020/07/08	7	8.01	20	8.16	8.43	-13	3,713	-0.35%
2020/07/07	0	0.00	5	7.88	7.71	-5	3,394	-0.15%
2020/07/06	0	0.00	30	7.93	7.79	-30	3,285	-0.91%
2020/07/03	3	7.87	0	0.00	7.80	3	3,260	0.09%
2020/07/02	30	7.65	0	0.00	7.97	30	3,210	0.93%
2020/06/30	10	7.29	0	0.00	7.34	10	3,036	0.33%
2020/06/23	0	0.00	2	7.17	7.20	-2	3,066	-0.07%
2020/06/22	2	7.28	0	0.00	7.26	2	3,082	0.06%
2020/06/19	0	0.00	17	7.58	7.57	-17	3,043	-0.56%
2020/06/18	0	0.00	30	7.09	7.11	-30	2,881	-1.04%
2020/06/17	5	7.13	0	0.00	7.12	5	2,906	0.17%
2020/06/16	1	7.10	0	0.00	7.11	1	3,011	0.03%
2020/06/15	10	7.06	0	0.00	7.17	10	3,047	0.33%
2020/06/12	1	6.88	0	0.00	7.14	1	3,049	0.03%
2020/06/10	1	7.46	0	0.00	7.48	1	3,018	0.03%
2020/06/08	0.3	7.60	0	0.00	7.64	0.3	3,083	0.01%
2020/06/05	35	7.61	1	7.58	7.60	34	3,049	1.11%
2020/06/04	1	7.45	1	7.56	7.60	0	3,057	0.00%
2020/06/03	16	7.88	0	0.00	7.77	16	3,015	0.53%
2020/06/02	0	0.00	6	7.53	7.61	-6	2,847	-0.21%
2020/05/26	0	0.00	2	7.02	7.01	-2	2,748	-0.07%
2020/05/18	1	6.82	0	0.00	6.85	1	2,595	0.04%
2020/05/15	1	7.35	20	7.36	7.30	-19	2,525	-0.75%
2020/05/14	22	7.77	3	7.94	7.60	19	2,456	0.77%
2020/05/13	0	0.00	2	7.34	7.34	-2	2,183	-0.09%
2020/05/12	2	6.75	0	0.00	6.68	2	2,096	0.10%
2020/05/11	31	6.80	1	6.80	6.77	30	2,032	1.48%
2020/05/08	1	6.34	0	0.00	6.34	1	1,858	0.05%
2020/04/28	0	0.00	2	5.40	5.37	-2	1,883	-0.11%
2020/04/22	2	5.23	0	0.00	5.28	2	1,945	0.10%
2020/04/17	0	0.00	3	5.62	5.57	-3	2,009	-0.15%
2020/04/16	3	5.53	19	5.56	5.50	-16	1,982	-0.81%
2020/04/15	2	5.38	0	0.00	5.45	2	1,981	0.10%
2020/04/14	1	5.20	2	5.15	5.23	-1	1,969	-0.05%
2020/04/13	5	5.18	2	5.22	5.14	3	1,979	0.15%
2020/04/10	2	5.27	0	0.00	5.24	2	1,986	0.10%
2020/04/09	15	5.28	3	5.30	5.25	12	1,998	0.60%
2020/04/08	2	5.21	2	5.17	5.23	0	1,991	0.00%
2020/04/07	3	5.06	3	5.06	5.06	0	1,987	0.00%
2020/04/06	3	4.97	3	4.91	5.00	0	2,042	0.00%
2020/04/01	3	4.95	3	4.88	4.92	0	2,029	0.00%
2020/03/31	2	4.93	0	0.00	4.85	2	2,028	0.10%
2020/03/30	1	4.88	2	4.81	4.90	-1	2,024	-0.05%
2020/03/27	1	5.14	3	5.11	5.01	-2	2,013	-0.10%
2020/03/26	3	4.73	0	0.00	4.85	3	1,952	0.15%
2020/03/24	0	0.00	2	4.13	4.14	-2	1,945	-0.10%
2020/03/23	2.1	3.98	0	0.00	3.98	2.1	1,933	0.11%
2020/03/20	4	4.35	0	0.00	4.20	4	1,912	0.21%
2020/03/17	2	4.74	0	0.00	4.69	2	1,764	0.11%
2020/03/16	10	5.10	0	0.00	4.90	10	1,748	0.57%
2020/03/13	12.5	5.16	5	5.12	5.19	7.5	1,722	0.44%
2020/03/12	10.5	5.84	0	0.00	5.67	10.5	1,685	0.62%
2020/02/26	3	7.12	0	0.00	7.11	3	1,655	0.18%
2020/02/14	0	0.00	5	7.48	7.43	-5	1,594	-0.31%
2020/02/07	0	0.00	3	7.10	7.01	-3	1,583	-0.19%
2020/02/03	0	0.00	9	6.92	6.93	-9	1,591	-0.57%
2020/01/30	6	7.39	12	7.49	7.39	-6	1,574	-0.38%
2020/01/13	8	8.27	0	0.00	8.29	8	1,524	0.52%
2019/12/30	10	8.32	2	8.45	8.22	8	1,556	0.51%
2019/12/26	2	8.19	0	0.00	8.20	2	1,488	0.13%
2019/12/23	0	0.00	1	8.20	8.15	-1	1,530	-0.07%
2019/12/20	1	8.28	0	0.00	8.28	1	1,536	0.07%
2019/12/16	0	0.00	2	8.00	7.96	-2	1,596	-0.13%
2019/12/06	1	8.08	0	0.00	8.09	1	1,711	0.06%
2019/12/05	1	8.13	0	0.00	8.16	1	1,731	0.06%
2019/11/29	1	8.48	0	0.00	8.42	1	1,762	0.06%
2019/11/28	2	8.68	0	0.00	8.66	2	1,767	0.11%
2019/11/11	5	8.96	0	0.00	8.88	5	2,600	0.19%
2019/11/05	0.5	9.24	0	0.00	9.24	0.5	3,213	0.02%
2019/11/04	0	0.00	3	9.41	9.35	-3	3,357	-0.09%
2019/11/01	0	0.00	12	9.42	9.39	-12	3,505	-0.34%
2019/10/31	0	0.00	4	9.53	9.53	-4	3,707	-0.11%
2019/10/22	1	9.56	1	9.60	9.55	0	5,003	0.00%
2019/10/17	0	0.00	8	9.47	9.44	-8	5,029	-0.16%
2019/10/16	8	9.72	19	9.60	9.70	-11	5,020	-0.22%
2019/10/15	2	9.14	0	0.00	9.13	2	4,935	0.04%
2019/10/14	0	0.00	3	9.07	9.05	-3	4,936	-0.06%
2019/10/09	0.5	8.94	0	0.00	8.99	0.5	4,939	0.01%
2019/10/03	0	0.00	1	9.35	9.36	-1	4,977	-0.02%
2019/10/01	0	0.00	1	9.54	9.54	-1	5,022	-0.02%
2019/09/24	15	9.98	3	9.85	9.78	12	5,101	0.24%
2019/09/23	3	9.98	0	0.00	9.98	3	5,073	0.06%
2019/09/19	0	0.00	1	9.23	9.23	-1	5,003	-0.02%
2019/09/18	5	9.37	0	0.00	9.31	5	4,969	0.10%
2019/09/16	11	9.61	0	0.00	9.54	11	4,975	0.22%
2019/09/12	5	9.76	0	0.00	9.62	5	5,002	0.10%
2019/09/11	4	9.39	0	0.00	9.52	4	4,992	0.08%
2019/09/06	0	0.00	5	9.95	9.89	-5	4,887	-0.10%
2019/09/05	5	10.00	0	0.00	9.89	5	4,910	0.10%
2019/09/04	0	0.00	45	9.92	9.91	-45	4,904	-0.92%
2019/09/02	5	9.97	0	0.00	10.15	5	4,865	0.10%
2019/08/30	6	9.75	0	0.00	9.72	6	4,839	0.12%
2019/08/28	1	9.93	0	0.00	9.92	1	4,763	0.02%
2019/08/22	1	10.50	0	0.00	10.50	1	4,609	0.02%
2019/08/21	1	10.85	0	0.00	10.85	1	4,549	0.02%
2019/08/19	1	10.95	0	0.00	10.70	1	4,486	0.02%
2019/08/16	0	0.00	6	10.73	10.70	-6	4,450	-0.13%
2019/08/15	1	10.30	5	10.40	10.80	-4	4,413	-0.09%
2019/08/14	2	11.50	1	12.10	10.85	1	4,315	0.02%
2019/08/13	7	11.94	0	0.00	11.95	7	4,044	0.17%
2019/08/12	45	11.95	2	12.10	12.15	43	3,899	1.10%
2019/08/07	0	0.00	2	11.05	10.90	-2	3,540	-0.06%
2019/08/06	0	0.00	7	11.15	11.10	-7	3,439	-0.20%
2019/08/05	2	11.15	1	11.40	10.70	1	3,307	0.03%
2019/08/02	1	11.15	6	11.42	11.30	-5	3,176	-0.16%
2019/08/01	6	10.98	12	11.46	11.60	-6	3,000	-0.20%
2019/07/31	8	10.91	0	0.00	10.95	8	2,708	0.30%
2019/07/30	7	10.62	15	10.93	11.05	-8	2,479	-0.32%
2019/07/29	0	0.00	2	10.05	10.05	-2	1,934	-0.10%
2019/07/26	7	9.01	20	9.05	9.15	-13	1,766	-0.74%
2019/07/24	2	8.79	0	0.00	8.79	2	1,743	0.11%
2019/07/23	1	8.83	2	8.84	8.79	-1	1,779	-0.06%
2019/07/22	1	8.71	0	0.00	8.72	1	1,793	0.06%
2019/07/19	0	0.00	125	8.80	8.69	-125	1,805	-6.92%	大賣/鉅額交易
2019/07/18	10	8.85	91	8.85	8.80	-81	1,780	-4.55%
2019/07/16	0	0.00	20	9.04	8.95	-20	1,801	-1.11%
2019/07/15	0	0.00	3	9.00	8.97	-3	1,850	-0.16%
2019/07/09	1	8.92	0	0.00	8.88	1	1,905	0.05%
2019/07/04	2	9.10	0	0.00	9.18	2	2,060	0.10%
2019/06/24	10	8.60	0	0.00	8.58	10	2,400	0.42%
2019/06/21	80	8.70	0	0.00	8.63	80	2,459	3.25%
2019/06/20	113	8.59	0	0.00	8.79	113	2,520	4.48%	大買/鉅額交易
2019/06/18	0	0.00	3	8.45	8.45	-3	2,644	-0.11%
2019/06/17	0	0.00	1	8.47	8.45	-1	2,694	-0.04%
2019/05/30	2	8.09	0	0.00	8.19	2	3,604	0.06%
2019/05/29	2	8.00	0	0.00	8.09	2	3,618	0.06%
2019/05/27	2	8.00	0	0.00	8.00	2	3,753	0.05%
2019/05/24	2	8.07	0	0.00	8.03	2	3,817	0.05%
2019/05/23	2	8.10	0	0.00	8.02	2	3,926	0.05%
2019/05/22	5	8.09	0	0.00	8.10	5	4,014	0.12%
2019/05/21	2	8.08	0	0.00	8.05	2	4,119	0.05%
2019/05/20	2	8.04	2	8.07	7.97	0	4,309	0.00%
2019/05/17	6	8.29	0	0.00	8.00	6	4,389	0.14%
2019/05/16	5	8.23	0	0.00	8.30	5	4,637	0.11%
2019/05/15	6	8.29	0	0.00	8.30	6	4,965	0.12%
2019/05/08	0	0.00	2	8.65	8.70	-2	5,171	-0.04%
2019/05/03	0	0.00	3	8.70	8.72	-3	5,391	-0.06%
2019/04/30	0	0.00	1	8.52	8.54	-1	5,628	-0.02%
2019/04/29	0	0.00	18	8.68	8.55	-18	5,709	-0.32%
2019/04/26	0	0.00	2	8.98	8.86	-2	5,860	-0.03%
2019/04/24	0	0.00	2	8.93	8.91	-2	6,566	-0.03%
2019/04/22	7	9.09	0	0.00	9.05	7	6,689	0.10%
2019/04/19	0	0.00	2	9.03	9.09	-2	6,675	-0.03%
2019/04/18	1	9.06	0	0.00	8.84	1	6,690	0.01%
2019/04/17	0	0.00	4	9.04	9.04	-4	6,704	-0.06%
2019/04/16	5	9.01	0	0.00	8.92	5	6,680	0.07%
2019/04/12	1	8.95	22	8.94	8.81	-21	6,748	-0.31%
2019/04/10	0	0.00	1	9.05	9.06	-1	6,824	-0.01%
2019/04/09	8	8.77	0	0.00	8.90	8	7,020	0.11%
2019/04/08	3	8.65	4	8.65	8.71	-1	6,930	-0.01%
2019/04/02	0	0.00	1	8.56	8.48	-1	6,851	-0.01%
2019/04/01	0	0.00	5	8.37	8.51	-5	6,841	-0.07%
2019/03/27	1	8.45	0	0.00	8.46	1	6,919	0.01%
2019/03/22	1	8.72	0	0.00	8.72	1	6,928	0.01%
2019/03/20	0	9.00	0	0.00	9.03	0	6,911	0.00%
2019/03/18	2	8.85	2	8.72	8.84	0	6,854	0.00%
2019/03/15	6	9.15	1	9.08	9.00	5	6,845	0.07%
2019/03/08	2	8.96	0	0.00	9.00	2	7,016	0.03%
2019/03/07	1	9.24	0	0.00	9.20	1	7,230	0.01%
2019/03/05	2	9.31	0	0.00	9.18	2	7,748	0.03%
2019/02/14	0	0.00	1	9.47	9.71	-1	8,469	-0.01%
2019/02/13	0	0.00	1	9.00	8.83	-1	8,226	-0.01%
2019/02/11	1	8.88	4	8.85	8.80	-3	8,327	-0.04%
2019/01/25	0	0.00	1	9.15	9.06	-1	8,926	-0.01%
2019/01/23	0	0.00	1	9.02	8.91	-1	8,901	-0.01%
2019/01/22	6	9.09	0	0.00	8.81	6	8,855	0.07%
2019/01/21	0	0.00	10	9.24	9.08	-10	8,823	-0.11%
2019/01/18	24	9.35	14	9.30	9.30	10	8,889	0.11%
2019/01/17	21	9.38	19	9.58	9.28	2	8,843	0.02%
2019/01/16	6	8.87	1	9.10	9.18	5	8,358	0.06%
2019/01/10	0	0.00	1	8.40	8.21	-1	8,458	-0.01%
2019/01/08	0	0.00	5	8.26	8.20	-5	8,620	-0.06%
2019/01/02	0	0.00	1	8.36	8.31	-1	8,970	-0.01%
2018/12/28	5	7.97	5	8.02	8.50	0	8,936	0.00%
2018/12/20	1	7.00	0	0.00	6.99	1	9,214	0.01%
2018/12/19	0	0.00	2	7.61	7.56	-2	9,164	-0.02%
2018/12/06	2	8.27	0	0.00	8.21	2	9,780	0.02%
2018/12/03	3	8.88	0	0.00	8.85	3	9,707	0.03%
2018/11/30	0	0.00	1	9.19	8.71	-1	9,629	-0.01%
2018/11/29	19	9.22	20	9.25	9.18	-1	9,398	-0.01%
2018/11/28	2	9.20	0	0.00	9.19	2	9,225	0.02%
2018/11/26	1	8.38	0	0.00	8.40	1	9,102	0.01%
2018/11/23	0	0.00	8	8.22	8.23	-8	8,841	-0.09%
2018/11/22	230	7.73	0	0.00	7.49	230	8,542	2.69%	大買/鉅額交易
2018/11/20	1	7.53	0	0.00	7.44	1	8,446	0.01%
2018/11/19	0	0.00	3	7.83	7.83	-3	8,348	-0.04%
2018/11/16	3	7.69	0	0.00	7.70	3	8,461	0.04%
2018/11/15	0	0.00	30	8.22	8.00	-30	8,483	-0.35%
2018/11/14	0	0.00	17	8.26	8.33	-17	8,627	-0.20%
2018/11/13	10	7.71	3	7.79	7.85	7	8,483	0.08%
2018/11/12	40	7.81	0	0.00	7.82	40	8,434	0.47%
2018/11/06	0	0.00	1	7.99	7.68	-1	8,321	-0.01%
2018/11/05	1	7.42	0	0.00	7.59	1	8,142	0.01%
2018/11/01	17	6.76	15	6.73	6.73	2	8,154	0.02%
2018/10/31	0	0.00	4	6.45	6.50	-4	8,247	-0.05%
2018/10/30	20	6.15	20	6.16	6.15	0	8,191	0.00%
2018/10/29	20	5.96	20	6.06	6.05	0	8,202	0.00%
2018/10/25	1	6.57	1	6.60	6.32	0	8,033	0.00%
2018/10/23	20	7.29	20	7.11	7.08	0	7,964	0.00%
2018/10/22	25	7.10	34	7.16	7.19	-9	7,965	-0.11%
2018/10/19	9	6.93	10	7.09	6.98	-1	8,130	-0.01%
2018/10/17	0	0.00	13	7.41	7.37	-13	8,024	-0.16%
2018/10/16	0	0.00	1	7.53	7.47	-1	7,951	-0.01%
2018/10/12	4	7.27	0	0.00	7.45	4	7,886	0.05%
2018/10/09	4	8.41	0	0.00	8.15	4	7,728	0.05%
2018/10/08	2	8.85	1	8.61	8.61	1	7,647	0.01%
2018/10/04	1	9.52	0	0.00	9.42	1	7,428	0.01%
2018/10/03	13	9.52	0	0.00	9.42	13	7,678	0.17%
2018/10/02	3	9.68	6	9.75	9.63	-3	7,668	-0.04%
2018/09/28	2	10.20	2	10.30	10.15	0	7,636	0.00%
2018/09/26	0	0.00	2	10.35	10.30	-2	7,780	-0.03%
2018/09/25	4	10.54	1	10.45	10.25	3	7,810	0.04%
2018/09/20	5	10.52	0	0.00	10.45	5	7,915	0.06%
2018/09/18	0	0.00	230	9.52	9.52	-230	7,691	-2.99%	大賣/鉅額交易
2018/09/17	0	0.00	2	9.59	9.45	-2	7,786	-0.03%
2018/09/13	2	9.52	5	9.54	9.47	-3	7,789	-0.04%
2018/09/10	10	9.89	16	9.59	9.50	-6	7,787	-0.08%
2018/09/07	2	10.50	0	0.00	10.15	2	7,768	0.03%
2018/09/06	2	10.60	2	10.85	10.60	0	7,696	0.00%
2018/09/04	1	10.90	0	0.00	10.85	1	7,673	0.01%
2018/09/03	3	11.10	0	0.00	10.80	3	7,632	0.04%
2018/08/31	3	11.15	1	11.00	11.15	2	7,413	0.03%
2018/08/30	8	10.80	8	10.74	10.75	0	7,270	0.00%
2018/08/28	0.5	10.35	0	0.00	10.40	0.5	7,280	0.01%
2018/08/27	0	0.00	4	10.48	10.60	-4	7,308	-0.05%
2018/08/24	4	10.40	0	0.00	10.35	4	7,297	0.05%
2018/08/23	3	10.40	3	10.60	10.65	0	7,235	0.00%
2018/08/22	0	0.00	1	10.45	10.35	-1	7,047	-0.01%
2018/08/21	2.5	9.78	7	9.51	9.98	-4.5	6,876	-0.07%
2018/08/20	2	10.28	3	10.00	10.00	-1	6,610	-0.02%
2018/08/17	6	10.54	0	0.00	10.50	6	6,500	0.09%
2018/08/15	51	10.60	10	10.60	10.50	41	6,452	0.64%
2018/08/14	10	10.80	0	0.00	10.85	10	6,363	0.16%
2018/08/13	0	0.00	2	10.85	10.55	-2	6,290	-0.03%
2018/08/10	2	11.43	1	11.75	11.40	1	6,115	0.02%
2018/08/09	0	0.00	1	11.40	11.30	-1	5,947	-0.02%
2018/08/08	2	12.00	1	12.00	11.90	1	5,822	0.02%
2018/08/07	3	12.20	12	12.35	12.45	-9	5,670	-0.16%
2018/08/03	7	13.11	0	0.00	12.95	7	5,496	0.13%
2018/07/31	4	13.46	5	13.50	13.30	-1	5,376	-0.02%
2018/07/30	2	13.50	1	13.15	13.20	1	5,285	0.02%
2018/07/27	1	13.55	0	0.00	13.45	1	5,251	0.02%
2018/07/26	1	13.60	3	13.60	13.85	-2	5,208	-0.04%
2018/07/20	5	13.05	1	13.10	12.95	4	4,848	0.08%
2018/07/19	4	13.14	0	0.00	13.10	4	4,777	0.08%
2018/07/12	25	13.97	20	13.83	13.75	5	4,794	0.10%
2018/07/11	16	14.28	10	14.20	13.90	6	4,791	0.13%
2018/07/06	0	0.00	1	13.95	14.10	-1	4,678	-0.02%
2018/07/05	1	13.90	4	14.45	13.85	-3	4,638	-0.06%
2018/07/04	1	13.50	0	0.00	13.60	1	4,460	0.02%
2018/07/03	7	13.87	0	0.00	13.65	7	4,388	0.16%
2018/07/02	2	14.53	0	0.00	14.35	2	4,273	0.05%
2018/06/28	2	15.08	4	15.40	15.70	-2	3,951	-0.05%
2018/06/27	0	0.00	26	14.42	14.30	-26	3,711	-0.70%
2018/06/26	5	15.19	0	0.00	15.05	5	3,602	0.14%
2018/06/25	1	16.65	0	0.00	16.55	1	3,415	0.03%
2018/06/22	1	16.80	0	0.00	16.55	1	3,381	0.03%
2018/06/21	2	17.23	3	17.45	17.05	-1	3,349	-0.03%
2018/06/20	15	17.20	14	17.06	17.50	1	3,392	0.03%
2018/06/19	5	17.14	10.4	17.48	17.00	-5.4	3,708	-0.15%
2018/06/15	2	18.10	0	0.00	17.95	2	3,638	0.05%
2018/06/12	2	18.90	0	0.00	18.85	2	3,575	0.06%
2018/06/08	3	19.00	0	0.00	19.00	3	3,547	0.08%
2018/06/07	1	19.25	3	19.45	19.25	-2	3,597	-0.06%
2018/06/05	5	19.05	0	0.00	19.00	5	3,487	0.14%
2018/06/04	3	19.65	33	19.69	19.65	-30	3,409	-0.88%
2018/05/30	0	0.00	2	19.85	19.65	-2	3,360	-0.06%
2018/05/29	1	19.90	1	19.90	19.85	0	3,384	0.00%
2018/05/24	3	20.05	2	20.05	20.20	1	3,397	0.03%
2018/05/21	1	19.65	1	19.65	19.75	0	3,419	0.00%
2018/05/16	2	19.28	0	0.00	19.40	2	3,500	0.06%
2018/05/11	0	0.00	4	20.10	20.05	-4	3,542	-0.11%
2018/05/08	0	0.00	1	20.30	20.20	-1	3,489	-0.03%
2018/05/03	0	0.00	1	21.20	20.80	-1	3,485	-0.03%
2018/04/26	4	19.95	1	19.90	19.75	3	3,502	0.09%
2018/04/25	0	0.00	1	20.45	20.40	-1	3,504	-0.03%
2018/04/24	6	20.60	1	20.15	20.30	5	3,482	0.14%
2018/04/23	3	22.13	0	0.00	21.20	3	3,403	0.09%
2018/04/20	0	0.00	1	22.95	23.15	-1	3,275	-0.03%
2018/04/18	1	22.95	1	22.70	22.90	0	3,219	0.00%
2018/04/17	2	23.03	0	0.00	22.85	2	3,197	0.06%
2018/04/13	1	23.75	0	0.00	23.60	1	3,074	0.03%
2018/04/12	1	24.00	16.5	24.15	24.10	-15.5	3,074	-0.50%
2018/04/10	4	22.33	0	0.00	22.50	4	2,871	0.14%
2018/04/09	0	0.00	1	22.50	22.45	-1	2,882	-0.03%
2018/04/02	0	0.00	5	22.60	22.70	-5	2,887	-0.17%
2018/03/31	1	22.35	0	0.00	22.40	1	2,860	0.03%
2018/03/30	5	22.39	0	0.00	22.30	5	2,867	0.17%
2018/03/29	0	0.00	4	22.73	22.80	-4	2,864	-0.14%
2018/03/28	0	0.00	1	22.55	22.25	-1	2,846	-0.04%
2018/03/27	1	22.40	0	0.00	22.30	1	2,871	0.03%
2018/03/26	1	22.80	0	0.00	22.65	1	2,995	0.03%
2018/03/23	7	23.10	0	0.00	23.05	7	2,971	0.24%
2018/03/22	1	23.80	66	24.23	23.60	-65	2,905	-2.24%
2018/03/21	2	23.03	0	0.00	23.05	2	2,518	0.08%
2018/03/14	10	23.28	1	23.30	22.85	9	2,397	0.38%
2018/03/07	0	0.00	1	22.45	22.25	-1	2,345	-0.04%
2018/03/02	0	0.00	4	22.20	22.45	-4	2,365	-0.17%
2018/02/27	2	21.65	2	21.85	21.80	0	2,348	0.00%
2018/02/21	0	0.00	1	21.05	21.05	-1	2,377	-0.04%
2018/02/09	2	18.63	0	0.00	20.10	2	2,376	0.08%
2018/02/08	1	20.20	0	0.00	20.15	1	2,338	0.04%
2018/02/06	7	21.18	12	20.75	20.00	-5	2,395	-0.21%
2018/01/25	4	22.68	0	0.00	22.60	4	2,625	0.15%
2018/01/23	0	0.00	10	23.00	23.00	-10	2,726	-0.37%
2018/01/22	2	23.50	2	23.55	23.35	0	2,741	0.00%
2018/01/19	1	23.20	5	23.10	23.20	-4	2,768	-0.14%
2018/01/15	1	22.90	0	0.00	22.65	1	3,097	0.03%
2018/01/08	0	0.00	1	23.25	23.20	-1	4,125	-0.02%
2018/01/05	1	23.50	0	0.00	23.20	1	4,081	0.02%
2018/01/04	1	23.00	5	23.05	23.20	-4	4,099	-0.10%