茂迪 (6244)-群益金鼎-彰化券商分點個股進出

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
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572張
產業
上櫃光電類股▼0.44%
600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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	1	26.20	2	26.30	26.15	-1	3,401	-0.03%
2024/05/10	2	26.75	5	26.30	26.30	-3	3,371	-0.09%
2024/05/09	2	26.55	62	26.36	25.95	-60	3,295	-1.82%
2024/05/07	2	26.10	0	0.00	26.05	2	3,261	0.06%
2024/05/06	6	26.49	0	0.00	26.35	6	3,248	0.18%
2024/05/03	21	26.83	0	0.00	26.35	21	3,234	0.65%
2024/05/02	1	26.35	0	0.00	26.25	1	3,209	0.03%
2024/04/30	0	0.00	11	26.86	26.70	-11	3,183	-0.35%
2024/04/29	1	26.60	0	0.00	26.75	1	3,171	0.03%
2024/04/26	11	26.65	13	26.70	26.65	-2	3,158	-0.06%
2024/04/25	47	26.85	0	0.00	26.75	47	3,162	1.49%
2024/04/24	1	27.55	1	27.35	27.35	0	3,137	0.00%
2024/04/23	1	26.60	1	27.20	26.90	0	3,087	0.00%
2024/04/22	12	27.22	0	0.00	27.00	12	3,057	0.39%
2024/04/19	17.1	28.65	1	28.90	27.60	16.1	3,058	0.52%
2024/04/18	0	0.00	12	28.90	28.55	-12	2,712	-0.44%
2024/04/17	0	0.00	1	28.90	28.30	-1	2,633	-0.04%
2024/04/16	0.1	27.65	0	0.00	27.90	0.1	2,547	0.00%
2024/04/15	0.3	28.15	0	0.00	27.90	0.3	2,549	0.01%
2024/04/12	1	28.15	2	28.15	27.95	-1	2,517	-0.04%
2024/04/11	2.1	27.56	1	27.90	27.55	1.1	2,485	0.04%
2024/04/10	12.1	28.23	48	28.39	28.15	-35.9	2,465	-1.46%
2024/04/09	2	27.35	0	0.00	27.30	2	2,369	0.08%
2024/04/03	44	27.19	0	0.00	27.15	44	2,319	1.90%
2024/04/02	0	0.00	1	27.60	27.55	-1	2,311	-0.04%
2024/04/01	2	27.75	0	0.00	27.55	2	2,314	0.09%
2024/03/29	12	28.49	10	28.04	27.75	2	2,303	0.09%
2024/03/28	4	27.88	4	28.40	28.25	0	2,231	0.00%
2024/03/27	1	27.10	4	27.30	27.00	-3	2,128	-0.14%
2024/03/26	5	27.76	0	0.00	27.50	5	2,131	0.23%
2024/03/22	3	28.28	43.3	27.91	28.10	-40.3	2,246	-1.79%
2024/03/21	5	27.43	7	27.91	27.90	-2	2,120	-0.09%
2024/03/19	5	26.35	0	0.00	26.00	5	2,030	0.25%
2024/03/18	1	26.40	0	0.00	26.35	1	2,014	0.05%
2024/03/15	2	26.85	2	27.30	26.85	0	2,008	0.00%
2024/03/13	4	26.38	0.1	26.35	26.20	3.9	1,943	0.20%
2024/03/12	11	26.65	0	0.00	26.65	11	1,938	0.57%
2024/03/11	2	26.90	2	26.75	26.90	0	1,928	0.00%
2024/03/08	3	26.05	0.2	26.30	25.85	2.8	1,913	0.15%
2024/03/07	0	0.00	0.2	26.70	26.65	-0.2	1,901	-0.01%
2024/03/05	1	26.90	2	26.95	26.80	-1	1,882	-0.05%
2024/03/04	1	27.05	1	27.10	27.00	0	1,870	0.00%
2024/03/01	4	27.44	2	27.18	27.35	2	1,861	0.11%
2024/02/29	6	27.41	17	27.37	27.65	-11	1,826	-0.60%
2024/02/27	1	25.95	0	0.00	25.95	1	1,781	0.06%
2024/02/20	2	25.95	0	0.00	25.95	2	1,800	0.11%
2024/02/16	0	0.00	1	25.90	25.85	-1	1,792	-0.06%
2024/02/05	3	25.47	0	0.00	25.40	3	1,772	0.17%
2024/02/02	0	0.00	1	26.10	26.00	-1	1,768	-0.06%
2024/01/31	0	0.00	4	26.06	26.05	-4	1,884	-0.21%
2024/01/30	10	26.30	0	0.00	26.10	10	1,897	0.53%
2024/01/29	0	0.00	10	26.15	26.20	-10	1,920	-0.52%
2024/01/25	1	26.25	0	0.00	26.25	1	1,955	0.05%
2024/01/24	3	26.60	0	0.00	26.60	3	1,974	0.15%
2024/01/23	1	26.50	0	0.00	26.55	1	2,037	0.05%
2024/01/22	1	26.35	0	0.00	26.35	1	2,140	0.05%
2024/01/19	42	26.09	0	0.00	25.90	42	2,161	1.94%
2024/01/17	10	26.10	0	0.00	26.00	10	2,196	0.46%
2024/01/16	2	26.90	1	27.25	26.70	1	2,269	0.04%
2024/01/15	0	0.00	11	27.84	27.60	-11	2,351	-0.47%
2024/01/12	2	26.60	0	0.00	26.45	2	2,547	0.08%
2024/01/10	10	26.60	0	0.00	26.55	10	2,733	0.37%
2024/01/09	0	27.70	12	27.25	26.90	-12	2,789	-0.43%
2024/01/08	1	27.75	2	27.85	27.60	-1	2,900	-0.03%
2024/01/04	2	27.68	0	0.00	27.60	2	2,925	0.07%
2024/01/03	5	27.81	0	0.00	27.75	5	2,969	0.17%
2024/01/02	2	28.10	1	28.10	28.05	1	2,982	0.03%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/28	2	28.25	0	0.00	28.45	2	3,041	0.07%
2023/12/27	3	28.37	0	0.00	28.45	3	3,038	0.10%
2023/12/25	5	28.08	1	28.00	27.90	4	3,064	0.13%
2023/12/20	4	29.35	18	29.29	28.85	-14	2,991	-0.47%
2023/12/15	3	28.20	4	28.83	28.70	-1	2,832	-0.04%
2023/12/14	2	28.63	2	28.53	28.15	0	2,791	0.00%
2023/12/13	1.1	27.76	0.1	27.85	27.75	1	2,708	0.04%
2023/12/12	0	0.00	1	27.80	27.80	-1	2,742	-0.04%
2023/12/11	1	28.10	0	0.00	27.80	1	2,748	0.04%
2023/12/08	0	0.00	0.1	28.21	27.95	-0.1	2,753	0.00%
2023/12/07	10	28.49	0	0.00	28.05	10	2,768	0.36%
2023/12/05	2	27.95	0	0.00	28.45	2	2,791	0.07%
2023/12/04	1	28.00	1	27.90	27.90	0	2,763	0.00%
2023/12/01	0	0.00	1	28.50	28.35	-1	2,738	-0.04%
2023/11/30	1	28.25	0	0.00	28.15	1	2,726	0.04%
2023/11/28	2	28.25	0	0.00	28.25	2	2,746	0.07%
2023/11/27	1	28.50	3	29.17	28.30	-2	2,772	-0.07%
2023/11/21	1	28.65	1	28.60	28.60	0	2,803	0.00%
2023/11/20	0	0.00	0	28.70	28.40	0	2,813	0.00%
2023/11/15	1	28.00	0	0.00	28.00	1	2,807	0.04%
2023/11/14	1	27.30	20	27.30	27.40	-19	2,801	-0.68%
2023/11/13	1	27.30	0	0.00	27.30	1	2,824	0.04%
2023/11/10	0	0.00	2	27.60	27.40	-2	2,840	-0.07%
2023/11/09	10	27.88	4	27.98	27.60	6	2,840	0.21%
2023/11/08	0	29.05	3	28.03	28.70	-3	2,802	-0.11%
2023/11/06	2	28.90	1	28.60	28.80	1	2,786	0.04%
2023/11/03	0	0.00	4	28.30	28.15	-4	2,777	-0.14%
2023/11/02	2	27.50	0	0.00	27.50	2	2,773	0.07%
2023/11/01	0	0.00	2	27.30	27.30	-2	2,786	-0.07%
2023/10/31	9	28.14	0	0.00	27.30	9	2,787	0.32%
2023/10/30	28	29.39	8	28.97	28.65	20	2,760	0.72%
2023/10/27	2	27.95	1	27.90	27.90	1	2,671	0.04%
2023/10/26	14	28.57	1	28.15	28.15	13	2,673	0.49%
2023/10/25	8	29.08	3	29.05	29.05	5	2,679	0.19%
2023/10/24	2	28.93	4	29.41	29.45	-2	2,667	-0.07%
2023/10/23	1	29.75	4	29.45	29.90	-3	2,589	-0.12%
2023/10/20	7	27.76	5	28.88	29.05	2	2,528	0.08%
2023/10/19	2	28.88	2.3	28.56	28.45	-0.3	2,366	-0.01%
2023/10/18	1	29.30	1	29.30	29.30	0	2,325	0.00%
2023/10/17	0	0.00	1	29.00	29.05	-1	2,255	-0.04%
2023/10/16	1	28.45	3	29.05	28.90	-2	2,244	-0.09%
2023/10/12	2	27.45	0	0.00	27.75	2	2,220	0.09%
2023/10/11	3	27.62	8	27.35	27.35	-5	2,235	-0.22%
2023/10/06	0	0.00	3	28.68	28.75	-3	2,232	-0.13%
2023/10/05	3	28.53	6	28.52	28.65	-3	2,271	-0.13%
2023/10/02	0	0.00	1	27.20	27.20	-1	2,399	-0.04%
2023/09/28	1	26.95	0	0.00	27.15	1	2,553	0.04%
2023/09/21	1	26.25	1	26.26	26.20	0	2,921	0.00%
2023/09/19	1	27.05	8	27.00	26.85	-7	3,043	-0.23%
2023/09/12	0	0.00	4	27.20	27.10	-4	3,889	-0.10%
2023/09/11	4	27.56	0	0.00	27.40	4	3,933	0.10%
2023/09/07	0	0.00	1	28.40	28.25	-1	4,007	-0.02%
2023/09/06	1	28.30	1	28.45	28.25	0	4,122	0.00%
2023/09/01	0	0.00	1	28.95	29.00	-1	4,467	-0.02%
2023/08/31	2	29.15	1	29.35	29.35	1	4,552	0.02%
2023/08/30	2	28.83	2	28.95	28.95	0	4,622	0.00%
2023/08/29	13	28.80	1	28.65	28.60	12	4,686	0.26%
2023/08/28	2	28.80	0	0.00	28.75	2	4,696	0.04%
2023/08/25	1	28.55	0	0.00	28.55	1	4,695	0.02%
2023/08/22	5	28.12	1	28.00	28.00	4	4,980	0.08%
2023/08/21	5	28.55	0	0.00	28.60	5	5,026	0.10%
2023/08/18	1	28.65	0	0.00	28.15	1	5,062	0.02%
2023/08/17	5	28.25	0	0.00	28.45	5	5,093	0.10%
2023/08/16	1	27.75	1	27.90	28.00	0	5,153	0.00%
2023/08/14	4	28.58	2	27.95	28.10	2	5,420	0.04%
2023/08/11	4	28.70	0	0.00	28.50	4	5,458	0.07%
2023/08/10	1	28.70	0	0.00	28.35	1	5,522	0.02%
2023/08/09	0	0.00	1	28.85	28.95	-1	5,615	-0.02%
2023/08/08	11	29.73	0	0.00	29.05	11	5,679	0.19%
2023/08/07	1	29.40	0	0.00	29.45	1	5,780	0.02%
2023/08/04	0	0.00	8	29.35	29.55	-8	5,955	-0.13%
2023/08/02	3	29.93	3	29.53	29.45	0	6,419	0.00%
2023/08/01	1	30.30	1	30.00	29.95	0	6,528	0.00%
2023/07/31	0	0.00	5	30.55	30.05	-5	7,170	-0.07%
2023/07/28	2	30.63	3	30.78	30.65	-1	7,389	-0.01%
2023/07/27	4.4	30.31	3	30.53	30.45	1.4	7,577	0.02%
2023/07/25	5	30.18	3	30.27	30.25	2	7,980	0.03%
2023/07/24	4	29.75	3	30.30	29.90	1	8,168	0.01%
2023/07/21	1	30.30	3	31.15	30.30	-2	8,300	-0.02%
2023/07/20	4	31.36	2	31.30	31.15	2	8,520	0.02%
2023/07/19	9	31.72	0	0.00	31.25	9	8,722	0.10%
2023/07/18	3	32.12	2	32.15	31.90	1	9,859	0.01%
2023/07/17	1	32.80	40	32.75	33.05	-39	11,062	-0.35%
2023/07/12	3	32.92	3	33.20	32.75	0	12,611	0.00%
2023/07/11	2	33.60	0	0.00	33.45	2	12,674	0.02%
2023/07/07	3	34.03	13	33.35	33.75	-10	13,498	-0.07%
2023/07/06	2	35.25	8	35.16	34.75	-6	13,512	-0.04%
2023/07/05	12	34.80	19	34.41	34.50	-7	13,480	-0.05%
2023/07/04	12	34.39	1	34.05	34.00	11	13,445	0.08%
2023/07/03	0	0.00	11	34.29	34.20	-11	13,490	-0.08%
2023/06/30	17	34.19	2	34.15	34.10	15	13,564	0.11%
2023/06/29	1	33.70	5	33.85	33.95	-4	13,763	-0.03%
2023/06/28	4	33.89	17	33.77	33.35	-13	13,837	-0.09%
2023/06/27	1	33.60	1	33.25	33.25	0	13,985	0.00%
2023/06/26	8	33.70	0	0.00	33.25	8	14,697	0.05%
2023/06/21	9	34.32	3	34.28	34.25	6	14,890	0.04%
2023/06/20	23	34.73	37	34.72	34.60	-14	15,218	-0.09%
2023/06/19	3	32.57	3	32.77	32.80	0	15,091	0.00%
2023/06/16	10	33.11	2	33.30	33.40	8	15,871	0.05%
2023/06/15	8	32.68	1.1	32.67	32.50	6.9	16,934	0.04%
2023/06/13	1	32.20	1	32.45	32.35	0	17,951	0.00%
2023/06/12	4	32.58	0	0.00	32.50	4	18,348	0.02%
2023/06/09	1	33.35	4	33.56	33.60	-3	18,647	-0.02%
2023/06/08	3	33.78	15	33.80	33.75	-12	18,627	-0.06%
2023/06/07	69.1	33.62	56	33.22	33.20	13.1	18,570	0.07%
2023/06/06	14	34.48	2	34.30	34.30	12	18,397	0.07%
2023/06/05	13	35.12	2	35.28	35.10	11	18,382	0.06%
2023/06/02	3	34.58	4	34.71	34.80	-1	18,313	-0.01%
2023/06/01	2	34.48	0	0.00	34.25	2	18,296	0.01%
2023/05/30	1	35.00	0	0.00	34.65	1	18,217	0.01%
2023/05/29	4	35.38	6	35.29	35.40	-2	18,102	-0.01%
2023/05/26	1	34.10	1	34.85	34.00	0	17,977	0.00%
2023/05/24	0	0.00	5	34.90	34.90	-5	17,889	-0.03%
2023/05/23	7	35.11	1	35.00	34.90	6	17,855	0.03%
2023/05/22	0	0.00	2	35.00	35.10	-2	17,845	-0.01%
2023/05/19	4	34.43	13	34.85	34.10	-9	17,826	-0.05%
2023/05/18	4	34.40	2	34.60	34.65	2	17,750	0.01%
2023/05/17	4	35.00	11	34.91	34.90	-7	17,562	-0.04%
2023/05/16	2	35.10	0	0.00	35.00	2	17,505	0.01%
2023/05/15	1	34.75	3	34.80	34.60	-2	17,437	-0.01%
2023/05/12	3	33.80	1	33.70	34.10	2	17,348	0.01%
2023/05/11	3	33.98	3	34.08	33.80	0	17,294	0.00%
2023/05/10	3	34.55	2	34.15	34.35	1	17,229	0.01%
2023/05/09	28	34.89	6	35.17	34.50	22	17,048	0.13%
2023/05/08	4	38.31	3	38.38	38.30	1	16,604	0.01%
2023/05/05	10	39.44	14	40.07	38.50	-4	16,567	-0.02%
2023/05/04	4	39.50	3	39.65	39.70	1	16,043	0.01%
2023/05/03	3	38.82	4	39.58	39.70	-1	15,936	-0.01%
2023/05/02	4	38.83	5	39.38	39.30	-1	15,785	-0.01%
2023/04/28	4	38.15	5	38.10	37.75	-1	15,503	-0.01%
2023/04/27	0	0.00	1	38.05	37.55	-1	15,413	-0.01%
2023/04/26	12	38.04	8	38.31	38.75	4	15,186	0.03%
2023/04/25	14	38.39	13	37.80	37.75	1	14,976	0.01%
2023/04/24	45	38.96	4	38.99	39.10	41	14,726	0.28%
2023/04/21	35	40.87	44	40.57	38.55	-9	14,513	-0.06%
2023/04/20	46.1	42.22	79	41.26	40.00	-33	13,345	-0.25%
2023/04/19	44	39.68	50.1	40.21	41.40	-6.1	12,094	-0.05%
2023/04/18	40.1	38.10	18	38.32	37.65	22.1	11,245	0.20%
2023/04/17	5	36.60	5	36.75	36.65	0	10,662	0.00%
2023/04/14	2	37.00	38	37.01	36.70	-36	10,675	-0.34%
2023/04/13	9	37.30	0	37.30	36.85	9	10,604	0.08%
2023/04/12	36	38.08	17	37.68	38.00	19	10,387	0.18%
2023/04/11	5	36.68	13	36.80	36.45	-8	9,806	-0.08%
2023/04/10	9	36.66	17	36.52	36.65	-8	9,750	-0.08%
2023/04/07	4	36.63	4	36.55	36.45	0	9,726	0.00%
2023/04/06	2	36.48	0	0.00	36.40	2	9,689	0.02%
2023/03/31	5	36.16	1	36.05	36.65	4	9,633	0.04%
2023/03/30	7	36.76	5	36.51	36.30	2	9,552	0.02%
2023/03/29	4.7	35.81	9	35.98	36.20	-4.3	9,305	-0.05%
2023/03/28	12	35.90	13.1	35.87	35.75	-1.1	9,264	-0.01%
2023/03/27	27.1	37.32	41	37.55	36.45	-13.9	9,109	-0.15%
2023/03/24	18	35.98	14	35.63	36.15	4	8,632	0.05%
2023/03/23	21	36.64	16.1	36.33	36.30	5	8,497	0.06%
2023/03/22	16	36.15	6	36.27	36.25	10	8,257	0.12%
2023/03/21	47.1	36.25	40	36.39	36.50	7.1	8,187	0.09%
2023/03/20	40	34.86	61	34.93	35.80	-21	8,002	-0.26%
2023/03/17	21	32.69	33	33.15	33.90	-12	7,013	-0.17%
2023/03/16	12	31.11	7	31.19	30.85	5	6,466	0.08%
2023/03/15	17	31.18	37	31.71	31.95	-20	6,122	-0.33%
2023/03/14	16	30.47	17	30.51	30.00	-1	5,647	-0.02%
2023/03/10	1	29.55	28	29.40	29.15	-27	5,226	-0.52%
2023/03/09	0	0.00	2	29.50	29.35	-2	5,209	-0.04%
2023/03/08	29	29.73	2	29.75	29.85	27	5,152	0.52%
2023/03/06	2	29.45	1	29.15	29.35	1	5,033	0.02%
2023/03/02	1	28.65	1	28.55	28.75	0	4,967	0.00%
2023/03/01	2	28.40	0	0.00	28.25	2	4,957	0.04%
2023/02/24	3	28.35	0	0.00	28.35	3	4,975	0.06%
2023/02/21	0	0.00	1	29.00	28.90	-1	4,941	-0.02%
2023/02/20	0	0.00	5	28.95	28.95	-5	4,946	-0.10%
2023/02/17	2	29.35	2	29.15	29.15	0	4,944	0.00%
2023/02/16	1	29.10	0	0.00	28.90	1	4,878	0.02%
2023/02/15	7	28.81	0	0.00	28.45	7	4,888	0.14%
2023/02/10	1	28.55	0	0.00	28.50	1	4,872	0.02%
2023/02/08	3	29.08	0	0.00	29.00	3	4,838	0.06%
2023/02/07	5	29.65	5	29.60	29.50	0	4,774	0.00%
2023/02/06	1	29.40	0	0.00	29.50	1	4,755	0.02%
2023/02/03	4	29.25	12	30.09	29.95	-8	4,725	-0.17%
2023/02/02	12	29.64	17	30.07	29.45	-5	4,613	-0.11%
2023/02/01	8	29.34	1	29.05	29.20	7	4,482	0.16%
2023/01/31	9	29.07	2	29.00	29.00	7	4,343	0.16%
2023/01/30	3	28.50	7	28.65	28.65	-4	4,268	-0.09%
2023/01/17	2	28.10	0	0.00	28.40	2	4,237	0.05%
2023/01/16	0	0.00	1	27.50	27.45	-1	4,245	-0.02%
2023/01/12	1	27.70	3	27.78	27.70	-2	4,376	-0.05%
2023/01/09	2	28.75	0	0.00	28.70	2	4,382	0.05%
2023/01/06	1	28.40	0	0.00	28.30	1	4,386	0.02%
2023/01/05	12	28.54	3	28.55	28.45	9	4,393	0.20%
2023/01/04	2	29.15	3	29.67	29.50	-1	4,308	-0.02%
2023/01/03	10	28.75	39	28.39	28.50	-29	4,166	-0.70%
2022/12/30	30	28.24	0	0.00	28.50	30	4,112	0.73%
2022/12/29	1	28.60	0	0.00	28.35	1	4,094	0.02%
2022/12/28	1	29.20	2	28.90	29.00	-1	4,035	-0.02%
2022/12/27	0	0.00	2	29.40	28.80	-2	3,958	-0.05%
2022/12/26	1	28.50	0	0.00	28.70	1	3,876	0.03%
2022/12/23	1	27.60	1	28.45	28.35	0	3,780	0.00%
2022/12/22	0	0.00	10	28.19	28.35	-10	3,752	-0.27%
2022/12/21	3	27.48	5	27.55	27.40	-2	3,735	-0.05%
2022/12/20	12	27.68	10	27.49	27.25	2	3,726	0.05%
2022/12/19	16	28.50	7	28.64	28.00	9	3,681	0.24%
2022/12/16	5	30.58	10	30.30	28.95	-5	3,607	-0.14%
2022/12/15	13	30.25	2	30.05	30.60	11	3,320	0.33%
2022/12/14	24	30.05	22	29.76	30.05	2	3,180	0.06%
2022/12/13	6	30.01	8	29.40	29.10	-2	2,984	-0.07%
2022/12/12	3	30.88	14	30.65	30.70	-11	2,828	-0.39%
2022/12/09	0	0.00	15	29.39	30.00	-15	2,264	-0.66%
2022/12/08	21	27.02	13	26.94	27.30	8	2,063	0.39%
2022/12/06	1	26.30	1	26.00	25.60	0	1,886	0.00%
2022/12/02	0	0.00	1.1	26.45	26.30	-1.1	1,961	-0.06%
2022/12/01	0	0.00	2	26.00	26.10	-2	1,967	-0.10%
2022/11/24	1	25.30	0	0.00	25.25	1	2,313	0.04%
2022/11/18	1	25.80	0	0.00	26.00	1	2,473	0.04%
2022/11/11	0	0.00	4	25.00	25.15	-4	2,516	-0.16%
2022/11/09	1	24.55	0	0.00	24.50	1	2,526	0.04%
2022/11/08	1	24.55	0	0.00	24.55	1	2,581	0.04%
2022/11/07	2	25.00	0	0.00	24.90	2	2,579	0.08%
2022/11/02	0	24.45	0	0.00	24.40	0	2,657	0.00%
2022/11/01	0	0.00	3	24.30	24.10	-3	2,708	-0.11%
2022/10/27	0	0.00	1	23.80	23.80	-1	2,733	-0.04%
2022/10/25	3	23.90	20	24.03	23.60	-17	2,781	-0.61%
2022/10/20	16	24.65	8	25.60	24.25	8	2,715	0.29%
2022/10/19	1	24.55	3	24.47	24.30	-2	2,646	-0.08%
2022/10/18	10	23.85	0	0.00	24.15	10	2,635	0.38%
2022/10/14	2	23.75	1	23.90	23.70	1	2,595	0.04%
2022/10/13	6.1	24.84	0	0.00	23.75	6.1	2,580	0.23%
2022/10/11	0.1	26.20	2	26.70	25.95	-1.9	2,581	-0.07%
2022/10/05	0	0.00	0.1	27.00	26.70	-0.1	2,608	0.00%
2022/10/04	2	27.00	0	0.00	26.70	2	2,615	0.08%
2022/10/03	10.1	26.90	3	27.00	26.45	7.1	2,634	0.27%
2022/09/28	10	26.25	14	26.01	25.65	-4	2,703	-0.15%
2022/09/27	2	26.65	0	0.00	26.90	2	2,777	0.07%
2022/09/26	5	26.68	0	0.00	26.40	5	2,789	0.18%
2022/09/23	0	0.00	3	28.25	27.65	-3	2,790	-0.11%
2022/09/22	2	28.10	4	28.10	28.10	-2	2,805	-0.07%
2022/09/21	5	28.05	0	0.00	28.05	5	2,840	0.18%
2022/09/20	2	28.55	0	0.00	28.20	2	2,887	0.07%
2022/09/19	24	28.99	16	28.35	28.30	8	3,006	0.27%
2022/09/16	0	0.00	5	29.10	29.50	-5	2,994	-0.17%
2022/09/15	0	0.00	3	28.50	28.20	-3	2,967	-0.10%
2022/09/13	4	28.15	7	28.15	28.25	-3	3,099	-0.10%
2022/09/12	2	27.70	49	27.77	28.00	-47	3,090	-1.52%
2022/09/08	52	27.06	0	0.00	27.05	52	3,056	1.70%
2022/09/07	7	26.84	0	0.00	26.55	7	3,023	0.23%
2022/09/06	0	0.00	30	27.44	27.05	-30	2,997	-1.00%
2022/09/05	30	28.46	56	28.04	27.90	-26	2,965	-0.88%
2022/09/02	13	28.63	12	29.03	28.60	1	2,917	0.03%
2022/09/01	37	28.87	61	28.92	28.85	-24	2,875	-0.83%
2022/08/31	72	28.52	1	28.70	28.50	71	2,800	2.54%
2022/08/30	25	29.25	8	29.27	29.00	17	2,641	0.64%
2022/08/29	5	28.35	0	0.00	28.60	5	2,515	0.20%
2022/08/25	2	28.58	2	28.65	28.70	0	2,492	0.00%
2022/08/24	5	28.50	0	0.00	28.25	5	2,490	0.20%
2022/08/23	0	0.00	3	28.65	28.55	-3	2,479	-0.12%
2022/08/22	6	29.03	0	0.00	28.60	6	2,473	0.24%
2022/08/19	7	28.89	0	0.00	28.95	7	2,414	0.29%
2022/08/18	1.3	28.54	0	0.00	28.50	1.3	2,390	0.05%
2022/08/16	0	0.00	3	28.70	28.45	-3	2,372	-0.13%
2022/08/12	4	28.40	0	0.00	28.30	4	2,296	0.17%
2022/08/11	1	28.60	0	0.00	28.50	1	2,291	0.04%
2022/08/09	6	28.74	7	29.40	28.65	-1	2,303	-0.04%
2022/08/04	1	27.70	0	0.00	27.95	1	2,225	0.04%
2022/08/03	3	28.00	2	28.00	28.10	1	2,227	0.04%
2022/08/02	0	0.00	43	28.40	28.40	-43	2,229	-1.93%
2022/08/01	2	29.60	0	0.00	29.40	2	2,232	0.09%
2022/07/29	41	28.71	1	29.80	29.80	40	2,207	1.81%
2022/07/28	1	27.75	1	28.00	27.80	0	2,167	0.00%
2022/07/26	1	27.45	0	0.00	27.45	1	2,148	0.05%
2022/07/25	5	28.20	5	28.10	28.00	0	2,151	0.00%
2022/07/20	1	28.05	3	28.30	28.05	-2	2,214	-0.09%
2022/07/15	0	0.00	5	27.95	27.80	-5	2,431	-0.21%
2022/07/08	0	0.00	1	30.30	29.65	-1	2,708	-0.04%
2022/07/06	1	30.95	2	30.38	30.40	-1	2,742	-0.04%
2022/07/05	3	29.95	13	30.25	31.00	-10	2,850	-0.35%
2022/07/01	4	29.08	0	0.00	28.10	4	2,849	0.14%
2022/06/30	2	29.90	3	30.05	29.90	-1	2,888	-0.03%
2022/06/29	1	30.55	6	30.56	30.60	-5	2,876	-0.17%
2022/06/28	5	30.30	25	30.66	30.50	-20	2,872	-0.70%
2022/06/27	2	31.03	1	30.80	30.80	1	2,861	0.03%
2022/06/24	17	30.58	2	30.18	30.85	15	2,746	0.55%
2022/06/23	6	29.38	6	30.00	29.30	0	2,683	0.00%
2022/06/22	0	0.00	5	29.90	29.80	-5	2,606	-0.19%
2022/06/21	5	27.40	0	0.00	27.85	5	2,457	0.20%
2022/06/20	0	0.00	9	28.14	27.35	-9	2,489	-0.36%
2022/06/17	0	0.00	3	27.05	29.70	-3	2,539	-0.12%
2022/06/16	0	0.00	1	27.65	27.20	-1	2,633	-0.04%
2022/06/08	0	0.00	5	29.45	29.85	-5	3,486	-0.14%
2022/06/07	0	0.00	1	29.55	29.70	-1	3,623	-0.03%
2022/06/06	2	30.58	1	30.15	30.05	1	3,790	0.03%
2022/05/24	0	0.00	1	29.00	29.10	-1	4,333	-0.02%
2022/05/23	1	29.25	0	0.00	29.35	1	4,338	0.02%
2022/05/19	0	0.00	1	27.90	28.30	-1	4,355	-0.02%
2022/05/17	11	28.62	5	28.55	28.35	6	4,392	0.14%
2022/05/16	5	27.65	5	27.39	27.35	0	4,369	0.00%
2022/05/12	0	0.00	6	27.77	27.15	-6	4,366	-0.14%
2022/05/09	0	0.00	2	29.60	28.80	-2	4,350	-0.05%
2022/05/06	0	0.00	1	30.25	30.20	-1	4,352	-0.02%
2022/05/03	1	30.55	0	0.00	30.35	1	4,389	0.02%
2022/04/28	1	30.80	0	0.00	30.80	1	4,431	0.02%
2022/04/27	6	30.80	0	0.00	30.70	6	4,445	0.13%
2022/04/26	2	33.30	0	0.00	32.80	2	4,408	0.05%
2022/04/25	2	34.00	8	33.39	33.10	-6	4,395	-0.14%
2022/04/21	2	34.03	11	34.79	33.70	-9	4,262	-0.21%
2022/04/20	1	34.60	2	34.43	34.40	-1	4,270	-0.02%
2022/04/19	10	34.85	1	34.70	34.25	9	4,261	0.21%
2022/04/18	2	33.95	6	34.66	34.75	-4	4,262	-0.09%
2022/04/15	2	33.05	1	33.35	33.40	1	4,202	0.02%
2022/04/14	1	32.70	1	32.65	32.65	0	4,210	0.00%
2022/04/13	5	32.75	6	32.34	32.50	-1	4,274	-0.02%
2022/04/12	5	32.78	6	32.73	32.50	-1	4,366	-0.02%
2022/04/11	2	34.80	1	34.00	33.60	1	4,343	0.02%
2022/04/08	0	0.00	1	34.30	34.15	-1	4,218	-0.02%
2022/04/07	12	34.37	12	33.65	33.00	0	4,205	0.00%
2022/04/06	0	33.85	0	0.00	34.40	0	4,239	0.00%
2022/04/01	0	0.00	0.3	33.25	33.35	-0.3	4,235	-0.01%
2022/03/31	2	33.55	2	33.50	33.30	0	4,253	0.00%
2022/03/30	1	33.80	15	33.79	33.20	-14	4,312	-0.32%
2022/03/29	1	33.00	0	0.00	33.20	1	4,340	0.02%
2022/03/25	2	33.63	2	33.58	33.20	0	4,460	0.00%
2022/03/24	0	0.00	1	34.00	33.90	-1	4,814	-0.02%
2022/03/23	1	34.50	5	34.16	33.95	-4	5,000	-0.08%
2022/03/22	2	35.00	3	34.70	34.15	-1	5,151	-0.02%
2022/03/21	1	34.80	3	35.30	34.50	-2	5,298	-0.04%
2022/03/18	1	34.00	3	34.38	34.95	-2	5,705	-0.04%
2022/03/17	9	33.94	3	33.97	34.15	6	6,133	0.10%
2022/03/16	3	34.83	11	33.88	34.60	-8	6,484	-0.12%
2022/03/15	9	33.33	1	33.10	32.05	8	6,524	0.12%
2022/03/11	0	0.00	1	33.50	33.50	-1	6,626	-0.02%
2022/03/10	7	33.26	24	33.28	33.40	-17	6,798	-0.25%
2022/03/09	21	32.95	1	33.25	33.30	20	7,023	0.28%
2022/03/08	0	0.00	3	31.23	31.60	-3	6,930	-0.04%
2022/03/07	1	31.40	1	32.55	31.50	0	6,970	0.00%
2022/03/04	2	33.45	1	33.30	32.70	1	7,165	0.01%
2022/03/03	6	33.50	0	0.00	33.45	6	7,322	0.08%
2022/03/02	1	32.45	3	32.58	32.50	-2	7,421	-0.03%
2022/03/01	0	0.00	5	31.35	31.80	-5	7,699	-0.06%
2022/02/25	2	30.58	0	0.00	30.85	2	8,308	0.02%
2022/02/24	4	30.41	0	0.00	30.00	4	8,609	0.05%
2022/02/22	1	30.85	1	30.55	30.55	0	8,660	0.00%
2022/02/18	1	30.90	0	0.00	31.10	1	8,723	0.01%
2022/02/14	3	31.20	0	0.00	31.00	3	8,987	0.03%
2022/02/11	12	32.34	1	32.35	32.30	11	9,029	0.12%
2022/02/10	1	32.85	0	0.00	32.60	1	9,187	0.01%
2022/02/09	2	32.75	0	0.00	32.80	2	9,257	0.02%
2022/02/08	1	31.55	0	0.00	32.50	1	9,355	0.01%
2022/02/07	1	31.40	1	31.65	31.40	0	9,539	0.00%
2022/01/26	3	29.90	2	30.48	31.00	1	9,591	0.01%
2022/01/24	2	30.45	0	0.00	30.35	2	10,382	0.02%
2022/01/21	2	32.30	2	32.10	31.30	0	10,446	0.00%
2022/01/20	1	32.25	1	32.30	32.25	0	10,595	0.00%
2022/01/19	1	32.35	0	0.00	32.00	1	10,649	0.01%
2022/01/18	3	32.73	2	32.68	32.35	1	10,669	0.01%
2022/01/17	1	32.15	0	0.00	32.55	1	10,683	0.01%
2022/01/14	1	32.10	0	0.00	32.05	1	10,703	0.01%
2022/01/13	1	33.90	2	33.03	32.85	-1	10,675	-0.01%
2022/01/12	2	33.75	0	0.00	33.55	2	10,649	0.02%
2022/01/11	2	34.70	2	34.63	34.35	0	10,691	0.00%
2022/01/10	3	34.65	0	0.00	34.20	3	10,627	0.03%
2022/01/07	2.2	33.99	3	33.95	34.10	-0.9	10,624	-0.01%
2022/01/06	5	35.31	31	34.89	34.65	-26	10,730	-0.24%
2022/01/05	2	36.73	7	36.69	36.00	-5	10,825	-0.05%
2022/01/04	6	35.85	0	0.00	36.05	6	10,811	0.06%
2021/12/30	21	36.35	1	36.20	36.20	20	10,805	0.19%
2021/12/29	12	36.44	2	36.50	36.35	10	10,774	0.09%
2021/12/28	1	35.50	56	35.82	35.50	-55	10,747	-0.51%
2021/12/27	1	36.40	4	36.33	36.30	-3	10,868	-0.03%
2021/12/24	15	36.21	12	35.98	36.00	3	11,243	0.03%
2021/12/23	2.2	36.84	6	36.86	36.70	-3.8	11,211	-0.03%
2021/12/22	15	37.17	2	37.20	37.05	13	11,192	0.12%
2021/12/21	4	37.23	0	0.00	37.00	4	11,165	0.04%
2021/12/20	9	38.39	14	37.77	37.05	-5	11,091	-0.05%
2021/12/17	9	37.16	3	37.12	36.35	6	10,711	0.06%
2021/12/16	18	37.11	4	37.40	37.45	14	10,512	0.13%
2021/12/15	5	36.88	2	36.55	36.55	3	10,342	0.03%
2021/12/14	56	38.59	35	38.35	36.55	21	10,140	0.21%
2021/12/13	87.3	38.74	76	38.03	37.70	11.3	9,629	0.12%
2021/12/10	14	37.49	52	37.19	37.60	-38	9,073	-0.42%
2021/12/09	9	36.21	7	35.98	35.80	2	8,484	0.02%
2021/12/08	0	0.00	19	35.06	35.45	-19	8,186	-0.23%
2021/12/07	9	34.57	12	34.83	34.35	-3	8,052	-0.04%
2021/12/06	63	35.01	17	35.03	34.65	46	7,958	0.58%
2021/12/03	4	35.15	16	34.55	34.05	-12	7,745	-0.15%
2021/12/02	13	33.08	2	33.35	33.30	11	7,387	0.15%
2021/12/01	1	33.40	1	33.40	33.40	0	7,321	0.00%
2021/11/30	25	34.34	15	33.61	33.00	10	7,240	0.14%
2021/11/29	14	34.17	29	33.39	34.20	-15	7,019	-0.21%
2021/11/26	9	35.91	38	35.49	35.55	-29	6,815	-0.43%
2021/11/25	5	36.12	8	36.64	36.30	-3	6,566	-0.05%
2021/11/24	18	36.72	17	36.54	37.05	1	6,342	0.02%
2021/11/23	33	35.70	31	35.15	34.35	2	5,772	0.03%
2021/11/22	51	34.00	4.3	34.03	34.10	46.7	5,455	0.86%
2021/11/17	0	0.00	5	32.95	33.00	-5	5,295	-0.09%
2021/11/16	0	0.00	3	32.63	32.65	-3	5,292	-0.06%
2021/11/15	6	31.73	0	0.00	32.95	6	5,266	0.11%
2021/11/12	2	31.55	0	0.00	31.75	2	5,213	0.04%
2021/11/11	0	0.00	4	33.55	33.00	-4	5,117	-0.08%
2021/11/10	3	34.10	2	34.00	33.85	1	5,084	0.02%
2021/11/09	0	0.00	6	34.48	34.50	-6	5,036	-0.12%
2021/11/08	7	33.98	4	34.28	33.80	3	4,891	0.06%
2021/11/05	10	33.91	4	33.75	33.95	6	4,849	0.12%
2021/11/04	1	33.00	14	33.48	34.30	-13	4,796	-0.27%
2021/11/03	8	32.54	1	32.40	32.40	7	4,609	0.15%
2021/11/02	6	33.16	4	32.98	32.95	2	4,587	0.04%
2021/11/01	10	33.61	24	35.03	32.85	-14	4,443	-0.32%
2021/10/29	5	31.59	1	31.50	32.10	4	3,932	0.10%
2021/10/28	8	31.76	11	32.20	32.10	-3	3,851	-0.08%
2021/10/27	2	30.68	1	30.40	31.10	1	3,697	0.03%
2021/10/26	10	29.83	2	29.73	30.45	8	3,648	0.22%
2021/10/25	1	30.50	0	0.00	30.20	1	3,632	0.03%
2021/10/22	1	29.95	0	0.00	29.95	1	3,664	0.03%
2021/10/21	0	0.00	4	30.18	29.90	-4	3,714	-0.11%
2021/10/20	3	30.73	0	0.00	30.60	3	3,817	0.08%
2021/10/18	0	0.00	1	31.00	30.60	-1	3,767	-0.03%
2021/10/15	2	30.70	3	30.98	30.55	-1	3,838	-0.03%
2021/10/14	6	30.44	8	30.18	30.70	-2	3,934	-0.05%
2021/10/13	3	29.92	5	30.29	30.40	-2	4,192	-0.05%
2021/10/12	4	29.71	22	29.72	29.35	-18	4,226	-0.43%
2021/10/08	21	29.09	3	28.88	28.65	18	4,179	0.43%
2021/10/07	1	28.60	0	0.00	28.55	1	4,166	0.02%
2021/10/06	0	0.00	1	28.90	28.40	-1	4,236	-0.02%
2021/10/05	0	0.00	1	27.90	28.70	-1	4,439	-0.02%
2021/10/04	19	31.00	8	29.95	29.35	11	4,474	0.25%
2021/10/01	15	31.98	19	31.25	30.45	-4	4,314	-0.09%
2021/09/30	4	28.81	0	0.00	29.60	4	3,959	0.10%
2021/09/29	3	29.12	0	0.00	28.70	3	3,933	0.08%
2021/09/28	0	0.00	1	28.90	28.80	-1	3,956	-0.03%
2021/09/27	0	0.00	1	28.20	28.10	-1	4,009	-0.02%
2021/09/23	3	28.27	0	0.00	28.15	3	4,789	0.06%
2021/09/15	1	29.40	0	0.00	29.00	1	4,955	0.02%
2021/09/14	0	0.00	1.6	29.13	29.00	-1.6	5,099	-0.03%
2021/09/13	1	29.60	1	30.05	29.40	0	5,138	0.00%
2021/09/10	5.2	28.99	0	0.00	29.25	5.2	5,122	0.10%
2021/09/06	1	29.60	0	0.00	29.25	1	5,828	0.02%
2021/08/31	0	0.00	1	30.00	30.45	-1	6,009	-0.02%
2021/08/30	2	31.15	2.5	30.79	30.25	-0.5	5,997	-0.01%
2021/08/27	2	30.25	17	29.54	29.20	-15	5,910	-0.25%
2021/08/25	5	28.90	2	29.00	28.80	3	5,885	0.05%
2021/08/24	1	28.55	1	29.00	28.35	0	5,933	0.00%
2021/08/23	1	29.05	0	0.00	29.10	1	5,969	0.02%
2021/08/20	2.2	28.81	1	28.75	28.50	1.2	5,996	0.02%
2021/08/18	1	28.75	1	28.70	28.60	0	5,976	0.00%
2021/08/17	0	0.00	1	27.95	27.80	-1	6,028	-0.02%
2021/08/16	0	0.00	25	29.02	28.25	-25	6,066	-0.41%
2021/08/13	0	0.00	1	29.80	29.40	-1	6,074	-0.02%
2021/08/10	2	31.10	2	31.50	31.05	0	6,316	0.00%
2021/08/06	2	33.05	9	33.10	32.85	-7	6,457	-0.11%
2021/08/05	1	33.75	0	0.00	33.60	1	6,500	0.02%
2021/08/04	6	34.38	1	34.10	33.90	5	6,624	0.08%
2021/08/03	1	33.00	1	32.90	32.95	0	6,602	0.00%
2021/08/02	0	0.00	10	32.50	33.10	-10	6,638	-0.15%
2021/07/30	3	32.68	0	0.00	32.15	3	6,680	0.04%
2021/07/29	5	32.21	0	0.00	32.60	5	6,801	0.07%
2021/07/28	5	32.31	3	32.38	32.20	2	6,828	0.03%
2021/07/27	5	33.90	6	34.63	33.25	-1	6,907	-0.01%
2021/07/26	7	34.22	1	34.85	34.20	6	6,964	0.09%
2021/07/23	1	33.40	0	0.00	33.30	1	6,903	0.01%
2021/07/22	6	33.46	2	33.35	33.55	4	6,941	0.06%
2021/07/21	5	34.29	13.7	34.64	33.60	-8.7	6,958	-0.12%
2021/07/20	4	34.29	5	34.30	34.35	-1	6,908	-0.01%
2021/07/19	45	35.23	33.2	35.25	35.05	11.9	6,827	0.17%
2021/07/16	5.1	34.37	8	34.49	33.35	-3	6,559	-0.04%
2021/07/15	3	33.78	0	0.00	33.80	3	6,535	0.05%
2021/07/13	2.1	33.89	0	0.00	33.60	2.1	6,669	0.03%
2021/07/12	12	34.55	7.7	34.05	34.65	4.3	6,725	0.06%
2021/07/09	4	33.05	0	0.00	33.00	4	6,636	0.06%
2021/07/07	2	32.43	2	33.20	32.35	0	7,914	0.00%
2021/07/06	0.2	32.90	2	32.70	32.95	-1.8	7,967	-0.02%
2021/07/05	0	0.00	2	33.33	33.40	-2	8,107	-0.02%
2021/07/02	7.3	32.90	0	0.00	32.55	7.3	8,243	0.09%
2021/07/01	5	33.71	2	33.35	33.40	3	8,362	0.04%
2021/06/30	12	35.23	28	34.70	34.85	-16	8,285	-0.19%
2021/06/29	0.1	32.15	5	32.17	32.20	-4.9	7,741	-0.06%
2021/06/28	0	0.00	2	31.60	31.60	-2	7,777	-0.03%
2021/06/25	11	32.35	2	32.53	32.00	9	7,954	0.11%
2021/06/24	1	32.05	0	0.00	32.00	1	8,290	0.01%
2021/06/21	3	31.55	1	31.20	31.20	2	8,827	0.02%
2021/06/18	3	31.62	0	0.00	32.40	3	9,178	0.03%
2021/06/17	5	32.58	3	32.13	32.40	2	9,929	0.02%
2021/06/16	9	33.04	11	33.71	32.60	-2	10,226	-0.02%
2021/06/15	3	31.42	3	32.15	31.55	0	10,086	0.00%
2021/06/11	1	31.30	0	0.00	31.05	1	10,134	0.01%
2021/06/10	0	0.00	15	31.73	32.05	-15	10,378	-0.14%
2021/06/09	0	0.00	1.1	30.67	30.30	-1.1	10,742	-0.01%
2021/06/08	5	30.81	0	0.00	30.10	5	11,384	0.04%
2021/06/04	1	30.30	0	0.00	30.35	1	12,473	0.01%
2021/06/03	2	31.50	0	0.00	31.15	2	12,504	0.02%
2021/06/02	6	31.55	7	32.04	31.25	-1	12,527	-0.01%
2021/06/01	7	31.89	2	32.03	32.15	5	12,512	0.04%
2021/05/26	6	30.72	1	30.75	30.55	5	12,544	0.04%
2021/05/25	3	30.72	6	31.00	30.50	-3	12,578	-0.02%
2021/05/24	1	30.35	2	30.20	30.15	-1	12,699	-0.01%
2021/05/21	1	29.70	0	0.00	29.60	1	12,697	0.01%
2021/05/20	4	31.15	3	30.47	29.40	1	12,735	0.01%
2021/05/19	4	30.51	3	30.38	31.20	1	12,724	0.01%
2021/05/18	1	28.65	3	28.93	29.60	-2	12,658	-0.02%
2021/05/17	3	27.47	0	0.00	26.95	3	12,628	0.02%
2021/05/14	3	30.83	7	30.76	29.90	-4	12,570	-0.03%
2021/05/13	6	28.78	4	29.21	28.65	2	12,473	0.02%
2021/05/12	1	28.75	4	28.99	28.80	-3	12,536	-0.02%
2021/05/11	0	0.00	22	33.40	31.85	-22	12,411	-0.18%
2021/05/10	6	35.05	0	0.00	35.30	6	12,408	0.05%
2021/05/07	4	34.75	1	34.80	34.85	3	12,441	0.02%
2021/05/06	14	34.56	15	34.76	35.00	-1	12,431	-0.01%
2021/05/05	0	0.00	1	33.75	32.75	-1	12,310	-0.01%
2021/05/04	0	0.00	4	33.00	33.05	-4	12,308	-0.03%
2021/05/03	5	35.85	9	37.66	35.80	-4	12,219	-0.03%
2021/04/29	2	37.05	6	37.00	36.65	-4	12,256	-0.03%
2021/04/28	0	0.00	14.4	37.87	37.50	-14.4	12,275	-0.12%
2021/04/27	0	0.00	4	38.58	38.20	-4	12,318	-0.03%
2021/04/26	2	38.10	1	38.20	38.25	1	12,418	0.01%
2021/04/23	3	38.12	4	38.24	37.90	-1	12,435	-0.01%
2021/04/22	8	37.71	6	37.38	37.20	2	12,431	0.02%
2021/04/21	5	39.19	10	39.11	38.85	-5	12,342	-0.04%
2021/04/20	11	38.52	7	38.82	38.05	4	12,238	0.03%
2021/04/19	2	38.13	10	37.95	37.90	-8	12,197	-0.07%
2021/04/16	19	38.53	10	39.20	38.40	9	12,152	0.07%
2021/04/15	13	38.28	3	38.53	38.10	10	12,144	0.08%
2021/04/14	47	39.10	16	38.41	37.55	31	12,439	0.25%
2021/04/13	31	41.56	26.6	41.81	39.30	4.4	12,106	0.04%
2021/04/12	7	39.41	5	39.99	39.35	2	11,238	0.02%
2021/04/09	6	39.40	8	40.26	39.30	-2	11,208	-0.02%
2021/04/08	23	39.76	16	40.14	39.35	7	11,119	0.06%
2021/04/07	4	38.96	19	39.27	39.50	-15	11,097	-0.14%
2021/04/06	5	38.60	1	38.70	38.30	4	11,063	0.04%
2021/04/01	2	38.43	0	0.00	38.25	2	11,063	0.02%
2021/03/31	5.1	39.13	1	38.70	38.90	4.1	11,139	0.04%
2021/03/30	13	39.50	9	39.82	39.30	4	11,680	0.03%
2021/03/29	17	40.39	42	39.83	39.85	-25	11,839	-0.21%
2021/03/26	24	38.17	9	37.81	38.20	15	11,521	0.13%
2021/03/25	16	39.79	5	40.09	38.85	11	11,271	0.10%
2021/03/24	6	39.63	10.3	39.39	39.30	-4.3	11,053	-0.04%
2021/03/23	11	40.74	16	40.41	39.30	-5	10,912	-0.05%
2021/03/22	17	41.94	27	41.73	41.00	-10	10,611	-0.09%
2021/03/19	7	36.10	17	37.55	39.75	-10	9,932	-0.10%
2021/03/18	5	37.03	7	37.56	36.15	-2	9,580	-0.02%
2021/03/17	8	36.53	3	36.80	36.75	5	9,302	0.05%
2021/03/16	19	36.98	20	37.27	36.60	-1	9,178	-0.01%
2021/03/15	9	37.66	7	38.09	37.60	2	8,893	0.02%
2021/03/12	12	36.88	19.1	36.79	37.00	-7.1	8,420	-0.08%
2021/03/11	86.1	35.64	88.1	35.69	35.10	-2	7,820	-0.03%
2021/03/10	2.1	32.42	3	34.43	34.95	-1	7,032	-0.01%
2021/03/08	1	31.50	1	31.65	30.90	0	6,786	0.00%
2021/03/05	1	31.45	0	0.00	30.85	1	6,837	0.01%
2021/03/04	2	32.30	6	32.05	31.40	-4	7,299	-0.05%
2021/03/03	0	0.00	1	32.10	31.65	-1	7,389	-0.01%
2021/03/02	3	31.87	3	31.45	31.45	0	7,646	0.00%
2021/02/25	8	32.02	1	31.70	31.60	7	8,510	0.08%
2021/02/24	9	32.28	13	32.20	31.85	-4	8,705	-0.05%
2021/02/23	12	31.38	1.7	31.35	31.10	10.3	9,095	0.11%
2021/02/22	2	31.35	2	31.33	31.30	0	9,636	0.00%
2021/02/19	4	30.40	2	30.68	30.65	2	9,771	0.02%
2021/02/18	0	0.00	1	29.75	29.75	-1	10,171	-0.01%
2021/02/05	2	28.45	2.7	28.21	28.15	-0.7	10,595	-0.01%
2021/02/04	2	28.38	1	28.70	28.25	1	11,157	0.01%
2021/02/03	7	29.17	76	28.35	28.70	-69	11,424	-0.60%
2021/02/02	1	27.75	5	27.73	27.75	-4	11,465	-0.03%
2021/02/01	74	27.44	1	26.85	27.55	73	11,797	0.62%
2021/01/28	1	30.00	3	29.38	29.00	-2	12,994	-0.02%
2021/01/27	1	30.85	1	30.45	30.10	0	13,435	0.00%
2021/01/22	1	31.25	9	31.20	31.10	-8	14,268	-0.06%
2021/01/21	0	0.00	3	31.22	30.05	-3	14,716	-0.02%
2021/01/20	1	30.30	0	0.00	30.80	1	15,790	0.01%
2021/01/18	4	31.19	0	0.00	30.80	4	16,693	0.02%
2021/01/15	1	32.05	2.6	31.99	32.00	-1.6	16,881	-0.01%
2021/01/14	0	0.00	3	32.35	32.60	-3	17,062	-0.02%
2021/01/13	1	32.60	14	32.83	32.60	-13	17,257	-0.08%
2021/01/12	1	33.65	4	33.20	33.05	-3	17,699	-0.02%
2021/01/11	2	34.30	2	34.33	34.10	0	18,358	0.00%
2021/01/08	4	34.41	5	34.42	34.15	-1	19,115	-0.01%
2021/01/07	13	35.56	24	35.50	34.35	-11	20,158	-0.05%
2021/01/06	14	33.12	5	33.42	33.20	9	20,909	0.04%
2021/01/05	5	34.59	5	34.13	34.05	0	21,609	0.00%
2021/01/04	1	34.70	1	34.90	34.55	0	22,512	0.00%
2020/12/31	2.3	35.39	5	34.91	34.60	-2.7	23,373	-0.01%
2020/12/30	6	34.68	4	35.03	35.55	2	24,449	0.01%
2020/12/29	9	34.23	2	34.45	34.45	7	25,099	0.03%
2020/12/28	2	33.90	1	34.05	33.55	1	25,247	0.00%
2020/12/25	36	34.65	37	34.14	34.05	-1	25,367	0.00%
2020/12/24	138	35.47	119	34.92	34.30	19	25,417	0.07%	大買/大賣/
2020/12/23	13	34.35	12	34.42	34.75	1	25,128	0.00%
2020/12/22	3	33.07	0	0.00	31.60	3	25,229	0.01%
2020/12/21	0	0.00	3	32.92	32.85	-3	25,615	-0.01%
2020/12/17	0	0.00	1	32.85	32.95	-1	26,688	0.00%
2020/12/16	3	33.57	3	33.68	33.50	0	27,316	0.00%
2020/12/15	4	34.19	16	34.51	33.00	-12	28,221	-0.04%
2020/12/14	1	33.40	0	0.00	34.00	1	28,548	0.00%
2020/12/11	0	0.00	1	32.80	32.65	-1	29,519	0.00%
2020/12/10	1	34.40	2	34.40	33.35	-1	30,864	0.00%
2020/12/09	4	35.04	2	35.40	34.60	2	31,102	0.01%
2020/12/08	2.3	34.62	0	0.00	34.55	2.3	31,713	0.01%
2020/12/07	5	35.15	1	35.15	35.15	4	31,864	0.01%
2020/12/04	1	34.70	0	0.00	34.50	1	32,016	0.00%
2020/12/03	7	35.89	12	35.93	35.10	-5	32,139	-0.02%
2020/12/02	13	35.50	2	35.60	35.35	11	32,229	0.03%
2020/12/01	1	37.20	1	36.50	37.00	0	32,388	0.00%
2020/11/30	27	36.83	23	37.11	38.10	4	32,581	0.01%
2020/11/27	17	36.48	16	36.26	36.00	1	32,210	0.00%
2020/11/26	11	36.74	14	36.42	35.90	-3	32,229	-0.01%
2020/11/25	9	36.35	20	35.98	36.40	-11	32,332	-0.03%
2020/11/24	31	35.41	11	35.18	35.50	20	31,994	0.06%
2020/11/23	3	34.90	2	34.55	34.50	1	32,096	0.00%
2020/11/20	41	34.85	8	34.88	34.80	33	32,402	0.10%
2020/11/19	15	34.45	21	34.41	34.00	-6	32,534	-0.02%
2020/11/18	2	32.85	4.3	33.25	33.00	-2.3	32,354	-0.01%
2020/11/17	20	33.28	15.6	33.28	33.00	4.4	33,304	0.01%
2020/11/16	32.8	32.54	115	32.01	31.70	-82.2	32,892	-0.25%	大賣/
2020/11/13	3	31.47	4	31.88	32.65	-1	32,813	0.00%
2020/11/12	16	32.28	9	32.03	32.50	7	33,003	0.02%
2020/11/11	2	34.80	2	34.18	34.10	0	32,508	0.00%
2020/11/10	36	35.81	38	35.14	35.35	-2	32,348	-0.01%
2020/11/09	33	36.36	31	36.10	36.00	2	32,317	0.01%
2020/11/06	40	36.20	48.2	35.60	35.40	-8.2	32,034	-0.03%
2020/11/05	49	36.55	42	36.82	36.10	7	31,611	0.02%
2020/11/04	7.3	34.98	10	34.66	34.30	-2.7	30,894	-0.01%
2020/11/03	7	35.38	3	35.92	35.40	4	30,472	0.01%
2020/11/02	9	36.09	7	35.89	35.35	2	30,323	0.01%
2020/10/30	96	37.08	416	37.89	37.40	-320	30,027	-1.07%	大賣/鉅額交易
2020/10/29	16	38.88	45	38.49	38.10	-29	29,711	-0.10%
2020/10/28	232	40.61	188	39.92	39.00	44	29,146	0.15%	大買/大賣/
2020/10/27	186	39.54	66	39.55	39.35	120	28,072	0.43%	大買/鉅額交易
2020/10/26	43	38.10	43	37.78	37.80	0	27,342	0.00%
2020/10/23	110	37.28	30	37.11	37.25	80	27,095	0.30%	大買/
2020/10/22	25	37.98	44	37.24	37.00	-19	26,977	-0.07%
2020/10/21	46	38.45	31	37.90	37.90	15	26,859	0.06%
2020/10/20	43	38.89	42	38.53	38.25	1	26,828	0.00%
2020/10/19	72	37.94	57	38.46	38.10	15	26,504	0.06%
2020/10/16	21	38.63	41	38.40	37.80	-20	25,895	-0.08%
2020/10/15	61	40.98	55	40.88	40.35	6	25,497	0.02%
2020/10/14	111	42.50	74.7	42.55	41.60	36.3	24,606	0.15%	大買/
2020/10/13	51	41.63	52	41.32	41.25	-1	23,730	0.00%
2020/10/12	45	42.65	49	42.65	41.95	-4	23,050	-0.02%
2020/10/08	59.7	42.48	54.6	42.31	41.50	5	22,120	0.02%
2020/10/07	60	43.05	45	42.49	42.00	15	21,241	0.07%
2020/10/06	31	40.02	30	41.97	41.45	1	20,191	0.00%
2020/10/05	9.4	39.08	2	39.20	38.85	7.4	19,439	0.04%
2020/09/30	3	36.03	15	36.90	38.55	-12	19,120	-0.06%
2020/09/29	11	36.57	14.5	37.15	35.05	-3.5	18,942	-0.02%
2020/09/28	8.6	37.83	3	38.68	37.30	5.6	18,747	0.03%
2020/09/16	17	23.85	4	23.76	24.50	13	18,396	0.07%
2020/09/15	23.3	23.93	35.1	24.69	24.30	-11.8	18,015	-0.07%
2020/09/14	7	23.13	10	23.27	23.05	-3	17,732	-0.02%
2020/09/11	17	24.15	14	24.58	24.20	3	17,271	0.02%
2020/09/10	24	26.13	35	25.97	25.90	-11	16,583	-0.07%
2020/09/09	339	27.02	98	25.26	26.65	241	15,913	1.51%	大買/鉅額交易
2020/09/08	23	25.82	3	26.20	25.20	20	14,950	0.13%
2020/09/07	32	28.32	56	27.97	27.95	-24	14,524	-0.17%
2020/09/04	59	27.29	242.3	27.65	27.90	-183.3	13,557	-1.35%	大賣/鉅額交易
2020/09/03	10	25.38	23	25.05	25.40	-13	12,205	-0.11%
2020/09/02	35	22.84	5	23.08	23.10	30	11,941	0.25%
2020/09/01	12	22.12	2	21.98	21.00	10	11,347	0.09%
2020/08/31	0	0.00	35	21.22	22.25	-35	11,185	-0.31%
2020/08/28	9	19.79	1	20.65	20.50	8	11,026	0.07%
2020/08/25	0	0.00	4	18.80	19.45	-4	10,742	-0.04%
2020/08/21	0	0.00	13	17.22	17.40	-13	10,357	-0.13%
2020/08/20	0	0.00	4	16.30	17.40	-4	10,198	-0.04%
2020/08/19	6	16.88	9	16.58	16.50	-3	9,809	-0.03%
2020/08/18	41	18.03	39	18.33	18.30	2	9,618	0.02%
2020/08/17	24	17.73	19	17.90	18.30	5	9,145	0.05%
2020/08/14	18	15.69	12	15.40	16.80	6	8,644	0.07%
2020/08/13	2	14.35	2	14.95	15.30	0	7,957	0.00%
2020/08/12	217	13.39	26	13.83	13.95	191	7,562	2.53%	大買/鉅額交易
2020/08/11	0	0.00	4	12.70	12.70	-4	6,481	-0.06%
2020/08/10	0	0.00	3	11.55	11.55	-3	6,482	-0.05%
2020/08/07	4	10.11	32	10.32	10.50	-28	6,628	-0.42%
2020/08/06	3	9.56	0	0.00	9.56	3	6,230	0.05%
2020/08/05	0	0.00	5	9.58	9.68	-5	6,204	-0.08%
2020/08/04	2	9.51	3	9.59	9.61	-1	6,243	-0.02%
2020/08/03	0	0.00	280	9.11	9.06	-280	6,128	-4.57%	大賣/鉅額交易
2020/07/31	2	8.90	6	9.07	9.05	-4	6,076	-0.07%
2020/07/30	3	9.29	1	9.19	9.08	2	6,013	0.03%
2020/07/29	0	0.00	4	8.19	8.76	-4	5,835	-0.07%
2020/07/28	4	8.14	23	7.93	7.97	-19	5,765	-0.33%
2020/07/27	7	8.43	4	8.37	8.22	3	5,711	0.05%
2020/07/24	8	8.82	0	0.00	8.51	8	5,646	0.14%
2020/07/23	3	8.80	1	8.81	8.78	2	5,569	0.04%
2020/07/22	276	9.00	10	9.09	8.94	266	5,502	4.83%	大買/鉅額交易
2020/07/21	3	9.28	3	8.92	8.90	0	5,397	0.00%
2020/07/17	15	9.09	4	9.68	9.15	11	5,197	0.21%
2020/07/16	4	9.79	8	9.77	9.70	-4	5,053	-0.08%
2020/07/15	11	9.69	12	9.72	9.60	-1	4,921	-0.02%
2020/07/14	21	9.49	6	9.46	9.50	15	4,719	0.32%
2020/07/13	16	9.03	242	9.13	9.01	-226	4,537	-4.98%	大賣/鉅額交易
2020/07/10	22	9.47	26	9.24	9.42	-4	4,430	-0.09%
2020/07/09	17	8.85	10	9.24	9.27	7	4,009	0.17%
2020/07/08	12	8.21	82	8.34	8.43	-70	3,713	-1.89%
2020/07/07	13	7.85	9	7.62	7.71	4	3,394	0.12%
2020/07/06	5	7.80	4	7.82	7.79	1	3,285	0.03%
2020/07/03	5	7.80	4	7.81	7.80	1	3,260	0.03%
2020/07/02	2	7.71	15	7.86	7.97	-13	3,210	-0.40%
2020/07/01	18	7.49	6	7.65	7.65	12	3,115	0.39%
2020/06/30	10	7.37	1	7.34	7.34	9	3,036	0.30%
2020/06/29	3	7.36	0	0.00	7.32	3	3,030	0.10%
2020/06/22	7	7.34	11	7.30	7.26	-4	3,082	-0.13%
2020/06/19	10	7.56	11	7.60	7.57	-1	3,043	-0.03%
2020/06/16	0	0.00	2	7.12	7.11	-2	3,011	-0.07%
2020/06/15	0	0.00	3	7.06	7.17	-3	3,047	-0.10%
2020/06/12	2	7.10	3	7.02	7.14	-1	3,049	-0.03%
2020/06/11	8	7.57	0	0.00	7.31	8	3,024	0.26%
2020/06/10	3	7.51	1	7.50	7.48	2	3,018	0.07%
2020/06/09	0	0.00	4	7.52	7.48	-4	3,054	-0.13%
2020/06/08	3	7.65	2	7.65	7.64	1	3,083	0.03%
2020/06/05	2	7.60	5	7.60	7.60	-3	3,049	-0.10%
2020/06/04	2	7.45	9	7.49	7.60	-7	3,057	-0.23%
2020/06/03	0	0.00	7	7.90	7.77	-7	3,015	-0.23%
2020/05/29	2	6.88	0	0.00	6.86	2	2,758	0.07%
2020/05/28	2	6.92	0	0.00	6.91	2	2,755	0.07%
2020/05/27	0	0.00	1	6.93	6.91	-1	2,754	-0.04%
2020/05/26	23	7.06	1	7.00	7.01	22	2,748	0.80%
2020/05/25	0	0.00	3	6.88	6.92	-3	2,724	-0.11%
2020/05/21	53	7.22	2	7.36	7.24	51	2,690	1.90%
2020/05/20	0	0.00	8	6.82	6.95	-8	2,638	-0.30%
2020/05/19	7	6.99	10	6.91	6.94	-3	2,617	-0.11%
2020/05/18	12	7.01	2	6.98	6.85	10	2,595	0.39%
2020/05/15	3	7.42	17	7.68	7.30	-14	2,525	-0.55%
2020/05/14	39	7.87	13	7.79	7.60	26	2,456	1.06%
2020/05/13	4	6.94	3	7.24	7.34	1	2,183	0.05%
2020/05/11	8	6.80	58	6.75	6.77	-50	2,032	-2.46%
2020/05/07	3	5.59	3	5.77	5.77	0	1,858	0.00%
2020/05/06	0	0.00	2	5.27	5.25	-2	1,836	-0.11%
2020/04/28	0	0.00	3	5.35	5.37	-3	1,883	-0.16%
2020/04/27	55	5.34	0	0.00	5.34	55	1,931	2.85%
2020/04/20	0	0.00	1	5.60	5.54	-1	1,957	-0.05%
2020/04/17	0	0.00	5	5.59	5.57	-5	2,009	-0.25%
2020/04/16	0	0.00	5	5.59	5.50	-5	1,982	-0.25%
2020/04/15	0	0.00	5	5.40	5.45	-5	1,981	-0.25%
2020/04/14	0	0.00	10	5.22	5.23	-10	1,969	-0.51%
2020/04/10	0	0.00	0.1	5.25	5.24	-0.1	1,986	0.00%
2020/04/09	0	0.00	5	5.24	5.25	-5	1,998	-0.25%
2020/04/07	1	5.05	0	0.00	5.06	1	1,987	0.05%
2020/04/06	0	0.00	5	4.99	5.00	-5	2,042	-0.24%
2020/04/01	0	0.00	5	4.95	4.92	-5	2,029	-0.25%
2020/03/31	0	0.00	10	4.90	4.85	-10	2,028	-0.49%
2020/03/27	10	5.01	6	5.05	5.01	4	2,013	0.20%
2020/03/26	31	4.59	0	0.00	4.85	31	1,952	1.59%
2020/03/23	18	3.98	0	0.00	3.98	18	1,933	0.93%
2020/03/20	13	4.28	3	4.16	4.20	10	1,912	0.52%
2020/03/17	174	4.74	0	0.00	4.69	174	1,764	9.86%	大買/鉅額交易
2020/03/16	2	5.04	0	0.00	4.90	2	1,748	0.11%
2020/03/13	3	5.11	0	0.00	5.19	3	1,722	0.17%
2020/03/12	10	5.82	0	0.00	5.67	10	1,685	0.59%
2020/03/11	7	6.33	0	0.00	6.25	7	1,647	0.42%
2020/03/06	2	6.82	0	0.00	6.83	2	1,634	0.12%
2020/03/05	0	0.00	3	6.91	6.92	-3	1,646	-0.18%
2020/03/04	2	6.85	0	0.00	6.82	2	1,669	0.12%
2020/02/24	3	7.31	0	0.00	7.20	3	1,656	0.18%
2020/02/20	0	0.00	28	7.61	7.53	-28	1,631	-1.72%
2020/02/19	0	0.00	12	7.52	7.49	-12	1,624	-0.74%
2020/02/18	1	7.50	0	0.00	7.51	1	1,628	0.06%
2020/02/13	1	7.45	0	0.00	7.45	1	1,599	0.06%
2020/01/30	0	0.00	5	7.39	7.39	-5	1,574	-0.32%
2020/01/20	3	8.20	0	0.00	8.21	3	1,526	0.20%
2020/01/17	1	8.23	0.9	8.15	8.20	0.1	1,526	0.01%
2020/01/09	0	0.00	10	7.96	7.94	-10	1,496	-0.67%
2019/12/31	15	8.16	112	8.15	8.15	-97	1,564	-6.20%	大賣/
2019/12/30	0	0.00	1	8.39	8.22	-1	1,556	-0.06%
2019/12/27	4	8.18	0	0.00	8.15	4	1,490	0.27%
2019/12/26	1	8.19	0	0.00	8.20	1	1,488	0.07%
2019/12/19	10	8.17	1	8.20	8.19	9	1,526	0.59%
2019/12/17	0	0.00	1	8.01	7.97	-1	1,567	-0.06%
2019/12/13	60	7.98	0	0.00	7.97	60	1,595	3.76%
2019/12/12	1	8.13	0	0.00	8.10	1	1,586	0.06%
2019/12/06	0	0.00	10	8.10	8.09	-10	1,711	-0.58%
2019/12/05	0	0.00	1	8.14	8.16	-1	1,731	-0.06%
2019/12/03	44	8.32	0	0.00	8.34	44	1,742	2.53%
2019/11/28	1	8.66	1	8.78	8.66	0	1,767	0.00%
2019/11/27	1	8.81	0	0.00	8.78	1	1,817	0.06%
2019/11/22	0	0.00	2	8.92	8.87	-2	1,921	-0.10%
2019/11/18	3	8.98	0	0.00	8.92	3	2,103	0.14%
2019/11/14	0	0.00	6	8.87	8.81	-6	2,185	-0.27%
2019/11/13	0	0.00	4	8.92	8.98	-4	2,225	-0.18%
2019/11/12	7	8.93	3	8.95	8.83	4	2,325	0.17%
2019/11/11	3	8.90	19	8.98	8.88	-16	2,600	-0.62%
2019/11/06	0	0.00	3	9.29	9.20	-3	3,096	-0.10%
2019/11/05	15	9.33	14	9.25	9.24	1	3,213	0.03%
2019/11/04	2	9.41	0	0.00	9.35	2	3,357	0.06%
2019/11/01	0	0.00	7	9.46	9.39	-7	3,505	-0.20%
2019/10/31	12	9.55	24	9.61	9.53	-12	3,707	-0.32%
2019/10/30	5	9.45	0	0.00	9.38	5	3,981	0.13%
2019/10/29	14	9.45	0	0.00	9.31	14	4,240	0.33%
2019/10/24	0	0.00	3	9.41	9.37	-3	5,009	-0.06%
2019/10/23	1	9.45	0	0.00	9.36	1	5,014	0.02%
2019/10/22	2	9.60	1	9.60	9.55	1	5,003	0.02%
2019/10/21	0	0.00	4	9.41	9.40	-4	4,991	-0.08%
2019/10/18	1	9.50	0	0.00	9.44	1	4,995	0.02%
2019/10/17	12	9.49	16	9.55	9.44	-4	5,029	-0.08%
2019/10/16	29	9.64	15	9.70	9.70	14	5,020	0.28%
2019/10/14	0	0.00	5	9.05	9.05	-5	4,936	-0.10%
2019/10/09	15	9.04	0	0.00	8.99	15	4,939	0.30%
2019/10/08	4	9.14	0	0.00	9.17	4	4,943	0.08%
2019/10/04	12	9.31	2	9.27	9.26	10	4,981	0.20%
2019/10/03	2	9.31	0	0.00	9.36	2	4,977	0.04%
2019/10/02	8	9.47	0	0.00	9.40	8	5,002	0.16%
2019/10/01	0	0.00	17	9.54	9.54	-17	5,022	-0.34%
2019/09/27	6	9.49	2	9.40	9.38	4	5,087	0.08%
2019/09/26	2	9.75	1	9.64	9.63	1	5,099	0.02%
2019/09/24	11	9.89	10	9.88	9.78	1	5,101	0.02%
2019/09/23	9	9.89	19	9.92	9.98	-10	5,073	-0.20%
2019/09/20	6	9.37	0	0.00	9.41	6	5,016	0.12%
2019/09/19	3	9.20	0	0.00	9.23	3	5,003	0.06%
2019/09/11	7	9.42	0	0.00	9.52	7	4,992	0.14%
2019/09/10	4	9.44	26	9.52	9.30	-22	4,978	-0.44%
2019/09/09	4	9.73	0	0.00	9.72	4	4,889	0.08%
2019/09/06	0	0.00	1	9.93	9.89	-1	4,887	-0.02%
2019/09/04	36	9.93	0	0.00	9.91	36	4,904	0.73%
2019/09/03	2	10.05	1	10.00	9.96	1	4,886	0.02%
2019/09/02	1	9.72	2	9.98	10.15	-1	4,865	-0.02%
2019/08/30	13	9.94	0	0.00	9.72	13	4,839	0.27%
2019/08/28	4	9.94	0	0.00	9.92	4	4,763	0.08%
2019/08/27	5	9.80	20	9.98	9.71	-15	4,737	-0.32%
2019/08/26	5	10.13	1	10.00	10.00	4	4,682	0.09%
2019/08/23	3	10.40	0	0.00	10.40	3	4,650	0.06%
2019/08/19	1	10.70	0	0.00	10.70	1	4,486	0.02%
2019/08/15	1	10.65	242	10.57	10.80	-241	4,413	-5.46%	大賣/鉅額交易
2019/08/14	3	11.58	3	11.43	10.85	0	4,315	0.00%
2019/08/13	35	11.86	22	11.82	11.95	13	4,044	0.32%
2019/08/12	111	11.98	45	12.11	12.15	66	3,899	1.69%	大買/
2019/08/08	0	0.00	1	11.00	11.05	-1	3,598	-0.03%
2019/08/07	0	0.00	1	11.20	10.90	-1	3,540	-0.03%
2019/08/06	14	11.07	0	0.00	11.10	14	3,439	0.41%
2019/08/05	30	10.75	101	10.90	10.70	-71	3,307	-2.15%	大賣/
2019/08/02	47	11.32	15	11.30	11.30	32	3,176	1.01%
2019/08/01	103	11.40	7	11.42	11.60	96	3,000	3.20%	大買/
2019/07/31	46	10.86	5	10.85	10.95	41	2,708	1.51%
2019/07/30	9	10.63	87	10.92	11.05	-78	2,479	-3.15%
2019/07/29	95	9.92	13	10.05	10.05	82	1,934	4.24%
2019/07/26	0	0.00	1	9.15	9.15	-1	1,766	-0.06%
2019/07/25	12	8.91	0	0.00	8.92	12	1,730	0.69%
2019/07/23	1	8.82	0	0.00	8.79	1	1,779	0.06%
2019/07/15	0	0.00	1	9.02	8.97	-1	1,850	-0.05%
2019/07/11	3	9.09	6	9.11	9.06	-3	1,888	-0.16%
2019/07/10	0	0.00	3	8.94	9.07	-3	1,883	-0.16%
2019/07/09	1	8.89	4	8.90	8.88	-3	1,905	-0.16%
2019/07/08	1	9.00	0	0.00	8.87	1	1,929	0.05%
2019/07/05	0	0.00	4	9.09	9.08	-4	2,001	-0.20%
2019/07/04	0	0.00	1	9.14	9.18	-1	2,060	-0.05%
2019/07/03	0	0.00	1	8.79	8.89	-1	2,111	-0.05%
2019/07/02	0	0.00	1	8.70	8.72	-1	2,175	-0.05%
2019/07/01	0	0.00	10	8.69	8.68	-10	2,179	-0.46%
2019/06/28	2	8.61	0	0.00	8.59	2	2,195	0.09%
2019/06/27	10	8.44	4	8.69	8.69	6	2,265	0.26%
2019/06/25	0	0.00	1	8.65	8.46	-1	2,359	-0.04%
2019/06/21	1	8.71	0	0.00	8.63	1	2,459	0.04%
2019/06/20	0	0.00	3	8.60	8.79	-3	2,520	-0.12%
2019/06/19	1	8.50	0	0.00	8.44	1	2,556	0.04%
2019/06/14	0	0.00	1	8.58	8.52	-1	2,807	-0.04%
2019/06/13	1	8.52	14	8.37	8.61	-13	2,918	-0.45%
2019/06/12	11	8.25	0	0.00	8.24	11	2,970	0.37%
2019/05/31	0	0.00	5	8.21	8.14	-5	3,520	-0.14%
2019/05/30	1	8.06	0	0.00	8.19	1	3,604	0.03%
2019/05/29	5	8.08	0	0.00	8.09	5	3,618	0.14%
2019/05/28	17	8.09	0	0.00	8.06	17	3,656	0.46%
2019/05/23	2	8.01	2	8.01	8.02	0	3,926	0.00%
2019/05/21	3	8.10	0	0.00	8.05	3	4,119	0.07%
2019/05/16	20	8.18	0	0.00	8.30	20	4,637	0.43%
2019/05/15	0	0.00	2	8.31	8.30	-2	4,965	-0.04%
2019/05/14	4	7.91	0	0.00	8.10	4	5,008	0.08%
2019/05/13	0	0.00	1	8.27	7.95	-1	5,056	-0.02%
2019/05/09	2	8.61	0	0.00	8.35	2	5,148	0.04%
2019/05/02	0	0.00	10	8.63	8.72	-10	5,498	-0.18%
2019/04/30	2	8.62	2	8.64	8.54	0	5,628	0.00%
2019/04/26	0	0.00	1	9.00	8.86	-1	5,860	-0.02%
2019/04/25	0	0.00	3	9.01	9.00	-3	6,396	-0.05%
2019/04/22	2	9.09	0	0.00	9.05	2	6,689	0.03%
2019/04/19	0	0.00	6	9.06	9.09	-6	6,675	-0.09%
2019/04/18	1	9.00	0	0.00	8.84	1	6,690	0.01%
2019/04/17	0	0.00	2.1	9.00	9.04	-2.1	6,704	-0.03%
2019/04/16	1	8.92	0	0.00	8.92	1	6,680	0.01%
2019/04/15	10	8.99	0	0.00	9.01	10	6,733	0.15%
2019/04/12	0	0.00	3	8.88	8.81	-3	6,748	-0.04%
2019/04/11	0	0.00	3	9.09	9.02	-3	6,786	-0.04%
2019/04/10	3	9.04	2	9.04	9.06	1	6,824	0.01%
2019/04/09	0	0.00	1	8.79	8.90	-1	7,020	-0.01%
2019/04/08	2	8.67	1	8.64	8.71	1	6,930	0.01%
2019/04/02	0	0.00	30.1	8.52	8.48	-30.1	6,851	-0.44%
2019/04/01	0	0.00	3	8.41	8.51	-3	6,841	-0.04%
2019/03/26	0	0.00	18	8.58	8.57	-18	6,927	-0.26%
2019/03/25	1	8.53	0	0.00	8.47	1	6,976	0.01%
2019/03/22	4	8.80	0	0.00	8.72	4	6,928	0.06%
2019/03/21	3	8.79	0	0.00	8.84	3	6,949	0.04%
2019/03/20	0	0.00	1	9.07	9.03	-1	6,911	-0.01%
2019/03/18	5	8.81	0	0.00	8.84	5	6,854	0.07%
2019/03/15	23	9.12	0	0.00	9.00	23	6,845	0.34%
2019/03/13	1	9.16	6	9.12	9.04	-5	6,900	-0.07%
2019/03/12	7	9.11	2	9.16	9.09	5	6,939	0.07%
2019/03/08	2	9.11	0	0.00	9.00	2	7,016	0.03%
2019/03/07	6	9.30	1	9.40	9.20	5	7,230	0.07%
2019/03/05	3	9.26	17	9.19	9.18	-14	7,748	-0.18%
2019/03/04	7	9.14	2	9.08	9.08	5	7,809	0.06%
2019/02/27	0	0.00	12	9.10	9.09	-12	8,124	-0.15%
2019/02/25	5	9.06	49	9.06	9.06	-44	8,411	-0.52%
2019/02/21	1	9.16	0	0.00	9.15	1	8,508	0.01%
2019/02/20	2	9.30	0	0.00	9.27	2	8,490	0.02%
2019/02/19	6	9.44	0	0.00	9.26	6	8,531	0.07%
2019/02/18	1	9.17	0	0.00	9.13	1	8,460	0.01%
2019/02/15	15	9.32	0	0.00	9.03	15	8,634	0.17%
2019/02/14	6	9.16	11	9.41	9.71	-5	8,469	-0.06%
2019/02/12	2	8.84	2	8.91	8.99	0	8,273	0.00%
2019/02/11	1	8.96	25	9.03	8.80	-24	8,327	-0.29%
2019/01/30	7	8.99	0	0.00	8.93	7	8,456	0.08%
2019/01/29	31	9.14	0	0.00	9.08	31	8,738	0.35%
2019/01/28	8	9.21	1	9.20	9.18	7	8,877	0.08%
2019/01/25	3	9.01	22	9.05	9.06	-19	8,926	-0.21%
2019/01/24	0	0.00	20	9.01	9.00	-20	8,916	-0.22%
2019/01/23	25	8.95	20	8.95	8.91	5	8,901	0.06%
2019/01/22	2	9.10	10	9.07	8.81	-8	8,855	-0.09%
2019/01/21	2	9.28	1	9.26	9.08	1	8,823	0.01%
2019/01/18	1	9.30	1	9.49	9.30	0	8,889	0.00%
2019/01/17	40	9.30	46	9.55	9.28	-6	8,843	-0.07%
2019/01/16	20	8.98	5	9.00	9.18	15	8,358	0.18%
2019/01/14	0	0.00	6	8.42	8.41	-6	8,288	-0.07%
2019/01/11	2	8.22	0	0.00	8.22	2	8,319	0.02%
2019/01/09	1	8.31	0	0.00	8.35	1	8,522	0.01%
2019/01/07	1	8.29	2	8.36	8.23	-1	8,731	-0.01%
2019/01/04	0	0.00	1	8.20	8.22	-1	8,790	-0.01%
2019/01/03	1	8.32	0	0.00	8.29	1	8,907	0.01%
2019/01/02	3	8.37	0	0.00	8.31	3	8,970	0.03%
2018/12/28	6	8.05	13	8.19	8.50	-7	8,936	-0.08%
2018/12/27	2	7.92	9	7.93	7.94	-7	8,897	-0.08%
2018/12/26	0	0.00	3	7.32	7.22	-3	8,929	-0.03%
2018/12/25	6	7.19	58	7.23	7.24	-52	9,020	-0.58%
2018/12/24	0	0.00	9	7.34	7.40	-9	9,147	-0.10%
2018/12/22	0	0.00	36	7.31	7.26	-36	9,197	-0.39%
2018/12/21	107	7.18	2	7.27	7.25	105	9,231	1.14%	大買/鉅額交易
2018/12/20	7	6.99	0	0.00	6.99	7	9,214	0.08%
2018/12/18	0	0.00	6	7.60	7.61	-6	9,251	-0.06%
2018/12/17	1	8.06	5	8.05	8.04	-4	9,248	-0.04%
2018/12/14	1	8.18	0	0.00	8.11	1	9,651	0.01%
2018/12/13	0	0.00	3	8.57	8.54	-3	9,747	-0.03%
2018/12/12	10	8.51	0	0.00	8.50	10	9,796	0.10%
2018/12/11	2	8.49	0	0.00	8.45	2	9,821	0.02%
2018/12/10	0	0.00	2	8.68	8.48	-2	9,831	-0.02%
2018/12/07	1	8.30	0	0.00	8.40	1	9,771	0.01%
2018/12/06	1	8.29	0	0.00	8.21	1	9,780	0.01%
2018/12/05	5	8.87	6	8.86	8.81	-1	9,711	-0.01%
2018/12/04	1	9.02	77	8.93	9.02	-76	9,728	-0.78%
2018/12/03	5	8.88	20	8.87	8.85	-15	9,707	-0.15%
2018/11/30	100	8.71	23	9.25	8.71	77	9,629	0.80%
2018/11/29	5	9.20	3	9.25	9.18	2	9,398	0.02%
2018/11/28	1	9.21	14	9.01	9.19	-13	9,225	-0.14%
2018/11/27	5	8.43	17	8.50	8.52	-12	9,003	-0.13%
2018/11/26	43	8.36	115	8.35	8.40	-72	9,102	-0.79%	大賣/
2018/11/23	177	8.23	89	8.16	8.23	88	8,841	1.00%	大買/
2018/11/22	35	7.72	0	0.00	7.49	35	8,542	0.41%
2018/11/20	2	7.42	0	0.00	7.44	2	8,446	0.02%
2018/11/19	3	7.67	1	7.84	7.83	2	8,348	0.02%
2018/11/16	3	7.70	0	0.00	7.70	3	8,461	0.04%
2018/11/15	6	8.11	54	8.10	8.00	-48	8,483	-0.57%
2018/11/14	74	8.08	12	8.33	8.33	62	8,627	0.72%
2018/11/13	8	7.65	85	7.68	7.85	-77	8,483	-0.91%
2018/11/09	53	7.76	2	7.64	7.71	51	8,394	0.61%
2018/11/08	0	0.00	1	7.95	7.80	-1	8,380	-0.01%
2018/11/07	2	7.96	1	8.02	7.97	1	8,335	0.01%
2018/11/06	9	7.89	2	7.92	7.68	7	8,321	0.08%
2018/11/05	0	0.00	2	7.20	7.59	-2	8,142	-0.02%
2018/11/02	2	6.91	0	0.00	6.90	2	8,120	0.02%
2018/11/01	4	6.66	6	6.74	6.73	-2	8,154	-0.02%
2018/10/31	0	0.00	3	6.50	6.50	-3	8,247	-0.04%
2018/10/30	3	6.10	1	6.16	6.15	2	8,191	0.02%
2018/10/29	2	6.06	0	0.00	6.05	2	8,202	0.02%
2018/10/26	0	0.00	15	6.32	6.01	-15	8,168	-0.18%
2018/10/25	11	6.56	5	6.36	6.32	6	8,033	0.07%
2018/10/22	0	0.00	1	7.14	7.19	-1	7,965	-0.01%
2018/10/19	0	0.00	1	7.02	6.98	-1	8,130	-0.01%
2018/10/18	1	7.10	0	0.00	7.13	1	8,096	0.01%
2018/10/15	3	7.58	0	0.00	7.59	3	7,915	0.04%
2018/10/12	31	7.40	5	7.33	7.45	26	7,886	0.33%
2018/10/11	2	7.48	1	7.37	7.34	1	7,835	0.01%
2018/10/09	1	8.63	1	8.39	8.15	0	7,728	0.00%
2018/10/08	1	8.92	1	8.83	8.61	0	7,647	0.00%
2018/10/05	4	8.94	6	9.02	8.96	-2	7,592	-0.03%
2018/10/04	3	9.47	3	9.42	9.42	0	7,428	0.00%
2018/10/03	3	9.45	2	9.56	9.42	1	7,678	0.01%
2018/10/02	2	9.65	2	9.68	9.63	0	7,668	0.00%
2018/10/01	3	9.98	0	0.00	9.98	3	7,583	0.04%
2018/09/27	20	10.35	0	0.00	10.10	20	7,770	0.26%
2018/09/21	30	10.39	0	0.00	10.55	30	7,786	0.39%
2018/09/20	3	10.62	118	10.68	10.45	-115	7,915	-1.45%	大賣/鉅額交易
2018/09/19	106	10.16	6	10.16	10.45	100	7,750	1.29%	大買/
2018/09/18	19	9.54	5	9.55	9.52	14	7,691	0.18%
2018/09/17	2	9.53	0	0.00	9.45	2	7,786	0.03%
2018/09/14	1	9.66	0	0.00	9.63	1	7,797	0.01%
2018/09/13	0	0.00	10	9.53	9.47	-10	7,789	-0.13%
2018/09/07	4	10.35	0	0.00	10.15	4	7,768	0.05%
2018/09/06	2	10.65	0	0.00	10.60	2	7,696	0.03%
2018/09/03	1	11.35	0	0.00	10.80	1	7,632	0.01%
2018/08/31	2	11.00	58	11.19	11.15	-56	7,413	-0.76%
2018/08/29	0	0.00	1	10.45	10.50	-1	7,219	-0.01%
2018/08/27	0	0.00	5	10.49	10.60	-5	7,308	-0.07%
2018/08/24	2	10.40	2	10.55	10.35	0	7,297	0.00%
2018/08/23	0	0.00	2	10.80	10.65	-2	7,235	-0.03%
2018/08/22	0	0.00	1	10.15	10.35	-1	7,047	-0.01%
2018/08/21	13	9.60	9	9.74	9.98	4	6,876	0.06%
2018/08/17	52	10.55	0	0.00	10.50	52	6,500	0.80%
2018/08/15	5	10.33	4	10.58	10.50	1	6,452	0.02%
2018/08/14	1	10.65	0	0.00	10.85	1	6,363	0.02%
2018/08/13	11	10.80	24	10.80	10.55	-13	6,290	-0.21%
2018/08/10	38	11.61	14	11.79	11.40	24	6,115	0.39%
2018/08/09	14	11.44	2	11.50	11.30	12	5,947	0.20%
2018/08/08	4	11.95	4	11.95	11.90	0	5,822	0.00%
2018/08/07	0	0.00	55	12.23	12.45	-55	5,670	-0.97%
2018/08/06	2	13.00	0	0.00	13.00	2	5,516	0.04%
2018/08/02	11	13.18	5	13.15	13.00	6	5,434	0.11%
2018/08/01	30	13.36	2	13.30	13.30	28	5,399	0.52%
2018/07/31	45	13.28	33	13.53	13.30	12	5,376	0.22%
2018/07/30	2	13.20	11	13.52	13.20	-9	5,285	-0.17%
2018/07/27	6	13.48	7	13.67	13.45	-1	5,251	-0.02%
2018/07/26	13	13.09	4	13.46	13.85	9	5,208	0.17%
2018/07/25	0	0.00	1	13.05	13.05	-1	4,968	-0.02%
2018/07/24	0	0.00	37	13.05	13.30	-37	4,934	-0.75%
2018/07/23	2	12.98	40	13.11	12.85	-38	4,869	-0.78%
2018/07/20	70	12.97	0	12.95	12.95	70	4,848	1.44%
2018/07/19	5	13.24	0	0.00	13.10	5	4,777	0.10%
2018/07/18	1	13.60	2	13.63	13.50	-1	4,764	-0.02%
2018/07/17	3.1	13.71	2	13.70	13.70	1.1	4,826	0.02%
2018/07/13	2	13.98	1	13.85	13.90	1	4,811	0.02%
2018/07/12	2	14.10	2	13.75	13.75	0	4,794	0.00%
2018/07/11	7	14.05	7	14.09	13.90	0	4,791	0.00%
2018/07/10	37	14.24	1	13.75	13.75	36	4,540	0.79%
2018/07/09	1	13.70	10	13.60	13.75	-9	4,513	-0.20%
2018/07/05	9	14.07	10	14.37	13.85	-1	4,638	-0.02%
2018/07/03	3	14.22	20	14.00	13.65	-17	4,388	-0.39%
2018/07/02	20	14.63	6	14.90	14.35	14	4,273	0.33%
2018/06/29	7	15.59	2	15.25	15.40	5	4,184	0.12%
2018/06/28	14	15.51	11	15.35	15.70	3	3,951	0.08%
2018/06/27	9	14.64	4	14.85	14.30	5	3,711	0.13%
2018/06/26	2	15.55	5	15.37	15.05	-3	3,602	-0.08%
2018/06/25	3	16.82	1	16.85	16.55	2	3,415	0.06%
2018/06/22	2	16.60	3	16.80	16.55	-1	3,381	-0.03%
2018/06/21	1	17.15	0	0.00	17.05	1	3,349	0.03%
2018/06/20	0	0.00	6	17.33	17.50	-6	3,392	-0.18%
2018/06/19	7	17.41	5	17.37	17.00	2	3,708	0.05%
2018/06/15	7	18.22	4	18.30	17.95	3	3,638	0.08%
2018/06/14	0	0.00	5	18.55	18.50	-5	3,572	-0.14%
2018/06/13	3	18.90	7	18.91	18.80	-4	3,584	-0.11%
2018/06/12	2	18.90	1	19.00	18.85	1	3,575	0.03%
2018/06/11	1	18.80	3	18.90	18.80	-2	3,521	-0.06%
2018/06/08	7	19.11	9	19.02	19.00	-2	3,547	-0.06%
2018/06/07	7	19.21	16	19.45	19.25	-9	3,597	-0.25%
2018/06/06	24	19.06	12	19.23	19.10	12	3,513	0.34%
2018/06/05	6	19.11	13	18.97	19.00	-7	3,487	-0.20%
2018/06/04	2	19.68	2	19.65	19.65	0	3,409	0.00%
2018/06/01	0	0.00	1	20.20	20.10	-1	3,355	-0.03%
2018/05/24	1	20.10	4	20.09	20.20	-3	3,397	-0.09%
2018/05/23	0	0.00	1	19.60	19.50	-1	3,374	-0.03%
2018/05/18	1	19.65	1	19.65	19.55	0	3,420	0.00%
2018/05/17	0	0.00	5	19.65	19.60	-5	3,489	-0.14%
2018/05/16	2	19.68	1	19.60	19.40	1	3,500	0.03%
2018/05/15	1	20.00	4	19.98	19.90	-3	3,479	-0.09%
2018/05/14	2	20.38	1	20.40	20.20	1	3,556	0.03%
2018/05/11	0	0.00	5	20.10	20.05	-5	3,542	-0.14%
2018/05/10	0	0.00	10	19.95	19.95	-10	3,533	-0.28%
2018/05/09	1	19.80	0	0.00	19.85	1	3,515	0.03%
2018/05/08	1	20.40	10	20.43	20.20	-9	3,489	-0.26%
2018/05/07	0	0.00	9	20.34	20.20	-9	3,481	-0.26%
2018/05/03	0	0.00	10	20.93	20.80	-10	3,485	-0.29%
2018/05/02	11	20.76	1	20.85	20.65	10	3,451	0.29%
2018/04/30	2	20.38	24	20.25	20.70	-22	3,466	-0.63%
2018/04/27	22	19.70	4	19.70	19.75	18	3,463	0.52%
2018/04/26	0	0.00	6	20.23	19.75	-6	3,502	-0.17%
2018/04/25	1	20.45	0	0.00	20.40	1	3,504	0.03%
2018/04/24	1	20.30	93	20.19	20.30	-92	3,482	-2.64%
2018/04/23	12	21.73	125	21.69	21.20	-113	3,403	-3.32%	大賣/鉅額交易
2018/04/19	59	23.33	59	23.46	23.25	0	3,269	0.00%
2018/04/17	14	23.39	0	0.00	22.85	14	3,197	0.44%
2018/04/16	13	24.12	3	23.70	23.65	10	3,136	0.32%
2018/04/13	1	24.25	4	23.85	23.60	-3	3,074	-0.10%
2018/04/12	11	24.05	59	24.08	24.10	-48	3,074	-1.56%
2018/04/11	1	23.20	5	23.11	23.30	-4	2,884	-0.14%
2018/04/10	0	0.00	8	22.43	22.50	-8	2,871	-0.28%
2018/04/02	0	0.00	2	22.85	22.70	-2	2,887	-0.07%
2018/03/31	1	22.35	8	22.35	22.40	-7	2,860	-0.24%
2018/03/30	3	22.75	9	22.32	22.30	-6	2,867	-0.21%
2018/03/29	4	22.49	3	22.75	22.80	1	2,864	0.04%
2018/03/28	1	22.30	0	0.00	22.25	1	2,846	0.04%
2018/03/27	9	22.37	7	22.41	22.30	2	2,871	0.07%
2018/03/26	6	22.81	0	0.00	22.65	6	2,995	0.20%
2018/03/23	5	23.17	4	23.14	23.05	1	2,971	0.03%
2018/03/22	51	24.45	20	24.34	23.60	31	2,905	1.07%
2018/03/21	5	23.15	0	0.00	23.05	5	2,518	0.20%
2018/03/20	8	22.93	0	0.00	23.00	8	2,491	0.32%
2018/03/16	0	0.00	1	22.90	22.70	-1	2,424	-0.04%
2018/03/15	1	23.00	1	23.05	23.05	0	2,407	0.00%
2018/03/14	0	0.00	2	23.38	22.85	-2	2,397	-0.08%
2018/03/13	0	0.00	6	23.04	23.15	-6	2,365	-0.25%
2018/03/12	1	22.65	7	22.69	22.65	-6	2,317	-0.26%
2018/03/09	1	22.55	0	0.00	22.60	1	2,325	0.04%
2018/03/08	0	0.00	2	22.45	22.40	-2	2,342	-0.09%
2018/03/06	3	22.68	1	22.70	22.70	2	2,354	0.08%
2018/03/05	2	22.75	0	0.00	22.55	2	2,377	0.08%
2018/03/02	1	22.35	0	0.00	22.45	1	2,365	0.04%
2018/03/01	0	0.00	1	21.90	22.15	-1	2,350	-0.04%
2018/02/27	0	0.00	3	21.70	21.80	-3	2,348	-0.13%
2018/02/22	3	21.43	2	21.40	21.50	1	2,379	0.04%
2018/02/12	5	20.20	0	0.00	20.15	5	2,367	0.21%
2018/02/09	2	18.50	2	19.95	20.10	0	2,376	0.00%
2018/02/07	1	20.60	0	0.00	20.40	1	2,374	0.04%
2018/02/06	7	20.04	1	19.95	20.00	6	2,395	0.25%
2018/02/05	1	22.05	2	21.85	22.10	-1	2,369	-0.04%
2018/01/31	5	22.65	1	22.60	22.65	4	2,479	0.16%
2018/01/30	2	22.85	0	0.00	22.70	2	2,493	0.08%
2018/01/29	5	22.60	0	0.00	22.55	5	2,513	0.20%
2018/01/26	2	22.55	0	0.00	22.60	2	2,564	0.08%
2018/01/25	0	0.00	3	22.60	22.60	-3	2,625	-0.11%
2018/01/24	0	0.00	3	22.85	22.80	-3	2,687	-0.11%
2018/01/23	3	23.35	0	0.00	23.00	3	2,726	0.11%
2018/01/22	34	23.46	2	23.48	23.35	32	2,741	1.17%
2018/01/18	5	22.95	0	0.00	22.80	5	2,844	0.18%
2018/01/17	5	22.85	4	23.00	23.00	1	2,929	0.03%
2018/01/16	5	22.65	1	22.60	22.85	4	2,967	0.13%
2018/01/12	3	23.10	3	23.05	22.95	0	3,176	0.00%
2018/01/11	8	22.55	0	0.00	22.55	8	3,229	0.25%
2018/01/10	15	22.78	7	22.86	22.70	8	3,547	0.23%
2018/01/09	22	23.09	0	0.00	23.00	22	3,968	0.55%
2018/01/08	26	23.50	5	23.45	23.20	21	4,125	0.51%
2018/01/05	9	23.15	3	23.25	23.20	6	4,081	0.15%
2018/01/04	4	22.95	1	23.00	23.20	3	4,099	0.07%
2018/01/03	10	22.50	17	22.60	22.45	-7	4,066	-0.17%
2018/01/02	14	22.37	0	0.00	22.35	14	4,075	0.34%