茂迪 (6244)-凱基-竹北券商分點個股進出

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
28.40
漲跌
▲0.40
漲幅
+1.43%
成交量
6,484張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂迪 (6244)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	0	0.00	25	28.57	28.40	-25	4,006	-0.62%
2024/05/21	1	28.00	0	0.00	28.00	1	3,918	0.03%
2024/05/20	5	28.80	2	28.80	28.15	3	3,905	0.08%
2024/05/17	4	28.98	4	28.91	28.70	0	3,809	0.00%
2024/05/10	18	26.83	0	0.00	26.30	18	3,371	0.53%
2024/05/03	1	26.40	0	0.00	26.35	1	3,234	0.03%
2024/04/22	1	27.15	4	27.99	27.00	-3	3,057	-0.10%
2024/04/19	7	28.02	5	28.80	27.60	2	3,058	0.07%
2024/04/18	0	0.00	4	28.88	28.55	-4	2,712	-0.15%
2024/04/17	0	28.00	4	28.45	28.30	-4	2,633	-0.15%
2024/04/16	1	27.65	1	27.45	27.90	0	2,547	0.00%
2024/04/15	1	28.20	0	0.00	27.90	1	2,549	0.04%
2024/04/11	3	27.55	0	0.00	27.55	3	2,485	0.12%
2024/04/10	0	0.00	1	28.35	28.15	-1	2,465	-0.04%
2024/03/29	2	27.75	1	28.75	27.75	1	2,303	0.04%
2024/03/28	0	0.00	10	28.33	28.25	-10	2,231	-0.45%
2024/03/27	1	27.15	0	0.00	27.00	1	2,128	0.05%
2024/03/26	1	27.55	2	27.98	27.50	-1	2,131	-0.05%
2024/03/25	1	27.75	0	0.00	27.75	1	2,244	0.04%
2024/03/22	2	28.25	12	27.81	28.10	-10	2,246	-0.45%
2024/03/21	13	28.30	13.7	27.83	27.90	-0.7	2,120	-0.03%
2024/03/20	2	26.03	0	0.00	25.95	2	1,951	0.10%
2024/03/19	2	26.08	0	0.00	26.00	2	2,030	0.10%
2024/03/15	0	0.00	2	27.03	26.85	-2	2,008	-0.10%
2024/03/11	0	0.00	2	26.65	26.90	-2	1,928	-0.10%
2024/03/08	1	26.45	0	0.00	25.85	1	1,913	0.05%
2024/03/07	5	26.81	0	0.00	26.65	5	1,901	0.26%
2024/03/06	1	27.25	0	0.00	27.20	1	1,899	0.05%
2024/03/05	0	0.00	1	26.80	26.80	-1	1,882	-0.05%
2024/03/01	5	27.07	0	0.00	27.35	5	1,861	0.27%
2024/02/29	1	27.65	0	0.00	27.65	1	1,826	0.05%
2024/02/27	0	25.95	0	0.00	25.95	0	1,781	0.00%
2024/02/23	2	26.00	0	0.00	25.95	2	1,782	0.11%
2024/02/19	1	26.40	0	0.00	26.35	1	1,787	0.06%
2024/02/16	0	0.00	10	25.95	25.85	-10	1,792	-0.56%
2024/02/15	2	25.45	0	0.00	25.25	2	1,784	0.11%
2024/02/05	0	0.00	2	25.45	25.40	-2	1,772	-0.11%
2024/01/31	0	0.00	6	26.10	26.05	-6	1,884	-0.32%
2024/01/25	2	26.30	0	0.00	26.25	2	1,955	0.10%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	0	26.20	0	0.00	26.00	0	2,196	0.00%
2024/01/16	0	26.85	0	0.00	26.70	0	2,269	0.00%
2024/01/15	1	27.60	0	0.00	27.60	1	2,351	0.04%
2024/01/09	3	26.93	0	0.00	26.90	3	2,789	0.11%
2024/01/05	1	27.65	0	0.00	27.65	1	2,915	0.03%
2023/12/22	20	28.37	0	0.00	28.30	20	3,041	0.66%
2023/12/21	0	28.60	1	28.45	28.45	-1	3,022	-0.03%
2023/12/20	2	29.55	5	29.43	28.85	-3	2,991	-0.10%
2023/12/15	1	28.80	2	28.90	28.70	-1	2,832	-0.04%
2023/12/06	2	28.35	0	0.00	28.30	2	2,795	0.07%
2023/12/05	2	28.35	4	27.90	28.45	-2	2,791	-0.07%
2023/12/01	0	0.00	5	28.45	28.35	-5	2,738	-0.18%
2023/11/30	1	28.15	0	0.00	28.15	1	2,726	0.04%
2023/11/29	0	0.00	4	28.35	28.15	-4	2,736	-0.15%
2023/11/27	2	28.50	0	0.00	28.30	2	2,772	0.07%
2023/11/24	1	28.80	6	28.90	28.85	-5	2,761	-0.18%
2023/11/21	1	28.40	0	0.00	28.60	1	2,803	0.04%
2023/11/16	0	0.00	0	28.00	28.00	0	2,798	0.00%
2023/11/10	2	27.45	0	0.00	27.40	2	2,840	0.07%
2023/11/09	2	27.70	0	0.00	27.60	2	2,840	0.07%
2023/11/08	0	0.00	5	29.30	28.70	-5	2,802	-0.18%
2023/11/02	0	0.00	1	27.65	27.50	-1	2,773	-0.04%
2023/10/31	7	28.10	0	0.00	27.30	7	2,787	0.25%
2023/10/30	0	0.00	3	29.20	28.65	-3	2,760	-0.11%
2023/10/27	2	27.83	0	0.00	27.90	2	2,671	0.07%
2023/10/26	4	28.38	0	0.00	28.15	4	2,673	0.15%
2023/10/25	2	29.00	3	29.15	29.05	-1	2,679	-0.04%
2023/10/24	3	28.70	1	29.60	29.45	2	2,667	0.07%
2023/10/23	2	29.75	3	29.80	29.90	-1	2,589	-0.04%
2023/10/20	2	27.80	0	0.00	29.05	2	2,528	0.08%
2023/10/19	3	28.52	1	28.50	28.45	2	2,366	0.08%
2023/10/18	1	29.40	0	0.00	29.30	1	2,325	0.04%
2023/10/17	0	0.00	1	28.30	29.05	-1	2,255	-0.04%
2023/10/16	1	29.20	0	0.00	28.90	1	2,244	0.04%
2023/10/12	0	0.00	1	27.40	27.75	-1	2,220	-0.05%
2023/10/06	0.1	28.40	0	0.00	28.75	0.1	2,232	0.00%
2023/10/05	0	0.00	1.3	28.51	28.65	-1.3	2,271	-0.06%
2023/09/25	1	26.85	0	0.00	26.65	1	2,822	0.04%
2023/09/19	1	27.00	0	0.00	26.85	1	3,043	0.03%
2023/09/18	2	27.50	0	0.00	27.40	2	3,116	0.06%
2023/09/15	1	27.75	0	0.00	27.50	1	3,235	0.03%
2023/09/13	0	0.00	1	27.05	27.05	-1	3,737	-0.03%
2023/09/12	9	27.05	14	27.09	27.10	-5	3,889	-0.13%
2023/09/06	0	0.00	10	28.30	28.25	-10	4,122	-0.24%
2023/09/01	2	29.10	0	0.00	29.00	2	4,467	0.04%
2023/08/24	0	0.00	2	28.60	28.20	-2	4,806	-0.04%
2023/08/18	4	28.35	4	28.65	28.15	0	5,062	0.00%
2023/08/16	0	0.00	3	27.67	28.00	-3	5,153	-0.06%
2023/08/14	12	28.63	12	28.26	28.10	0	5,420	0.00%
2023/08/11	0	0.00	2	28.35	28.50	-2	5,458	-0.04%
2023/08/10	2	28.43	3	28.45	28.35	-1	5,522	-0.02%
2023/08/08	1	29.05	0	0.00	29.05	1	5,679	0.02%
2023/08/07	3	29.25	0	0.00	29.45	3	5,780	0.05%
2023/08/04	2	29.45	0	0.00	29.55	2	5,955	0.03%
2023/08/02	11	29.95	0	0.00	29.45	11	6,419	0.17%
2023/08/01	1	30.20	2	30.00	29.95	-1	6,528	-0.02%
2023/07/28	14	30.47	0.9	30.60	30.65	13.1	7,389	0.18%
2023/07/27	1	30.10	1	30.50	30.45	0	7,577	0.00%
2023/07/21	2	30.40	1	30.80	30.30	1	8,300	0.01%
2023/07/19	0	0.00	1	31.35	31.25	-1	8,722	-0.01%
2023/07/18	7	32.65	6	32.10	31.90	1	9,859	0.01%
2023/07/17	2	32.65	2	33.00	33.05	0	11,062	0.00%
2023/07/13	0.1	32.68	0	0.00	32.30	0.1	12,521	0.00%
2023/07/12	4	33.35	4	32.81	32.75	0	12,611	0.00%
2023/07/10	2	33.35	10	33.70	33.55	-8	12,884	-0.06%
2023/07/07	19.1	33.53	17	33.98	33.75	2.1	13,498	0.02%
2023/07/06	13.1	35.17	5	35.32	34.75	8.1	13,512	0.06%
2023/07/05	4	34.84	11	35.20	34.50	-7	13,480	-0.05%
2023/07/03	3	34.05	3	34.17	34.20	0	13,490	0.00%
2023/06/30	4	34.03	11	34.20	34.10	-7	13,564	-0.05%
2023/06/29	4	33.73	3	33.68	33.95	1	13,763	0.01%
2023/06/28	11.1	34.01	5	34.05	33.35	6.1	13,837	0.04%
2023/06/26	4	33.58	2	33.45	33.25	2	14,697	0.01%
2023/06/21	11	34.16	3	34.37	34.25	8	14,890	0.05%
2023/06/20	8	33.44	1	33.65	34.60	7	15,218	0.05%
2023/06/19	2	32.60	0	0.00	32.80	2	15,091	0.01%
2023/06/16	1	33.40	1	33.20	33.40	0	15,871	0.00%
2023/06/15	6	32.29	0	32.70	32.50	6	16,934	0.04%
2023/06/14	1	32.55	1	32.90	32.60	0	17,638	0.00%
2023/06/13	0	0.00	1	32.70	32.35	-1	17,951	-0.01%
2023/06/12	5	32.56	0.1	32.72	32.50	4.9	18,348	0.03%
2023/06/09	0	0.00	3	33.50	33.60	-3	18,647	-0.02%
2023/06/08	0	0.00	4	33.81	33.75	-4	18,627	-0.02%
2023/06/07	9	33.38	4	33.70	33.20	5	18,570	0.03%
2023/06/06	4	34.45	0	0.00	34.30	4	18,397	0.02%
2023/06/05	2	35.08	2	35.35	35.10	0	18,382	0.00%
2023/06/02	4	34.70	3	34.80	34.80	1	18,313	0.01%
2023/06/01	2	34.35	2	34.75	34.25	0	18,296	0.00%
2023/05/31	0	0.00	1	34.75	34.75	-1	18,245	-0.01%
2023/05/30	1	34.55	0	0.00	34.65	1	18,217	0.01%
2023/05/29	0	0.00	1	35.30	35.40	-1	18,102	-0.01%
2023/05/25	2	34.50	2	34.45	34.55	0	17,928	0.00%
2023/05/23	2	35.00	0	0.00	34.90	2	17,855	0.01%
2023/05/22	1	35.15	1	35.05	35.10	0	17,845	0.00%
2023/05/19	2	34.63	1	35.05	34.10	1	17,826	0.01%
2023/05/18	9	34.23	9	34.48	34.65	0	17,750	0.00%
2023/05/15	0.1	34.85	0	0.00	34.60	0.1	17,437	0.00%
2023/05/10	2	34.60	0.7	34.40	34.35	1.3	17,229	0.01%
2023/05/09	14	34.59	16	34.62	34.50	-2	17,048	-0.01%
2023/05/08	4	38.20	0	0.00	38.30	4	16,604	0.02%
2023/05/05	35	39.92	26	40.23	38.50	9	16,567	0.05%
2023/05/04	2	39.40	3	39.53	39.70	-1	16,043	-0.01%
2023/05/03	3	38.73	4.1	39.13	39.70	-1.1	15,936	-0.01%
2023/05/02	3	39.45	3	39.43	39.30	0	15,785	0.00%
2023/04/28	5	37.81	2	38.10	37.75	3	15,503	0.02%
2023/04/27	8	37.74	5	37.98	37.55	3	15,413	0.02%
2023/04/26	13	37.87	2	37.90	38.75	11	15,186	0.07%
2023/04/25	12	39.19	9	38.93	37.75	3	14,976	0.02%
2023/04/24	10	38.98	6	39.05	39.10	4	14,726	0.03%
2023/04/21	25	39.78	5	39.81	38.55	20	14,513	0.14%
2023/04/20	31	42.16	74	41.51	40.00	-43	13,345	-0.32%
2023/04/19	25	39.38	35.5	40.37	41.40	-10.5	12,094	-0.09%
2023/04/18	24	38.47	14.1	38.53	37.65	9.9	11,245	0.09%
2023/04/17	1	36.85	1	36.70	36.65	0	10,662	0.00%
2023/04/14	10	36.90	1	36.85	36.70	9	10,675	0.08%
2023/04/13	4.1	37.49	3	37.63	36.85	1.1	10,604	0.01%
2023/04/12	18	37.86	30	37.89	38.00	-12	10,387	-0.12%
2023/04/11	1	36.95	0	0.00	36.45	1	9,806	0.01%
2023/04/10	19	36.81	1	37.00	36.65	18	9,750	0.18%
2023/04/07	1	36.90	1	36.50	36.45	0	9,726	0.00%
2023/04/06	1	36.60	1.5	36.32	36.40	-0.5	9,689	-0.01%
2023/03/31	0.5	36.00	0	0.00	36.65	0.5	9,633	0.01%
2023/03/30	26	36.37	24	36.62	36.30	2	9,552	0.02%
2023/03/29	14	36.12	15	35.80	36.20	-1	9,305	-0.01%
2023/03/28	22	35.96	21	35.73	35.75	1	9,264	0.01%
2023/03/27	28	37.14	20	37.58	36.45	8	9,109	0.09%
2023/03/24	1	36.00	5	35.90	36.15	-4	8,632	-0.05%
2023/03/23	28	36.76	68	36.33	36.30	-40	8,497	-0.47%
2023/03/22	23	36.45	36	36.17	36.25	-13	8,257	-0.16%
2023/03/21	33	36.39	40.6	36.44	36.50	-7.6	8,187	-0.09%
2023/03/20	65	34.90	77	34.96	35.80	-12	8,002	-0.15%
2023/03/17	40	32.91	39.4	33.33	33.90	0.6	7,013	0.01%
2023/03/16	1	31.15	22	31.50	30.85	-21	6,466	-0.32%
2023/03/15	40	31.18	41	31.17	31.95	-1	6,122	-0.02%
2023/03/14	23	30.55	34.1	30.87	30.00	-11.1	5,647	-0.20%
2023/03/10	21	29.40	0	0.00	29.15	21	5,226	0.40%
2023/03/09	16	29.75	1	30.00	29.35	15	5,209	0.29%
2023/03/08	5	29.60	5	29.81	29.85	0	5,152	0.00%
2023/03/07	0	29.35	1	29.45	29.30	-1	5,071	-0.02%
2023/03/06	0	0.00	3	29.28	29.35	-3	5,033	-0.06%
2023/03/03	1	28.75	0	0.00	28.60	1	4,978	0.02%
2023/03/01	3	28.50	0	0.00	28.25	3	4,957	0.06%
2023/02/24	0.4	28.45	0	0.00	28.35	0.4	4,975	0.01%
2023/02/23	1	28.55	0	0.00	28.60	1	4,979	0.02%
2023/02/21	0	0.00	5	28.95	28.90	-5	4,941	-0.10%
2023/02/15	3	28.90	0	0.00	28.45	3	4,888	0.06%
2023/02/14	1	28.60	0	0.00	28.55	1	4,875	0.02%
2023/02/10	1	29.00	0	0.00	28.50	1	4,872	0.02%
2023/02/09	0	0.00	14	29.00	28.75	-14	4,853	-0.29%
2023/02/08	0	0.00	1	29.15	29.00	-1	4,838	-0.02%
2023/02/07	0	0.00	1	29.40	29.50	-1	4,774	-0.02%
2023/02/06	5	29.48	0	0.00	29.50	5	4,755	0.11%
2023/02/03	6	29.92	1	29.80	29.95	5	4,725	0.11%
2023/02/02	5	29.89	12	29.55	29.45	-7	4,613	-0.15%
2023/02/01	8	29.44	8	29.23	29.20	0	4,482	0.00%
2023/01/31	5	29.03	4	29.14	29.00	1	4,343	0.02%
2023/01/30	2	28.43	0	0.00	28.65	2	4,268	0.05%
2023/01/17	0	0.00	1	28.40	28.40	-1	4,237	-0.02%
2023/01/13	1	27.70	0	0.00	27.70	1	4,314	0.02%
2023/01/12	7	28.50	3	27.60	27.70	4	4,376	0.09%
2023/01/11	3	28.35	0	0.00	28.25	3	4,366	0.07%
2023/01/10	1	28.45	1	28.70	28.35	0	4,376	0.00%
2023/01/09	1	28.50	1	28.70	28.70	0	4,382	0.00%
2023/01/06	1	28.50	0	0.00	28.30	1	4,386	0.02%
2023/01/04	1	29.65	8	29.34	29.50	-7	4,308	-0.16%
2022/12/30	0	0.00	4	28.30	28.50	-4	4,112	-0.10%
2022/12/29	1	28.40	2	28.40	28.35	-1	4,094	-0.02%
2022/12/28	0	0.00	3	29.08	29.00	-3	4,035	-0.07%
2022/12/27	20	28.97	13	28.57	28.80	7	3,958	0.18%
2022/12/26	2	28.75	15	28.75	28.70	-13	3,876	-0.34%
2022/12/23	0	0.00	1	28.50	28.35	-1	3,780	-0.03%
2022/12/22	0	0.00	10	28.35	28.35	-10	3,752	-0.27%
2022/12/21	3	27.30	0	0.00	27.40	3	3,735	0.08%
2022/12/20	10	27.50	0	0.00	27.25	10	3,726	0.27%
2022/12/19	4	28.43	3	28.43	28.00	1	3,681	0.03%
2022/12/16	2	29.53	4	30.06	28.95	-2	3,607	-0.06%
2022/12/15	4	30.51	4	30.22	30.60	0	3,320	0.00%
2022/12/14	3	29.83	20	29.83	30.05	-17	3,180	-0.54%
2022/12/13	18	29.30	0	0.00	29.10	18	2,984	0.60%
2022/12/12	33	30.71	54	30.47	30.70	-21	2,828	-0.74%
2022/12/09	4	29.29	47	29.98	30.00	-43	2,264	-1.90%
2022/12/08	28	26.78	4	27.26	27.30	24	2,063	1.16%
2022/12/07	1	25.35	0	0.00	25.10	1	1,868	0.05%
2022/12/05	2	26.25	4	26.41	26.15	-2	1,929	-0.10%
2022/12/02	0	0.00	2	26.30	26.30	-2	1,961	-0.10%
2022/12/01	4	26.13	0	0.00	26.10	4	1,967	0.20%
2022/11/30	5	25.77	0	0.00	25.85	5	1,995	0.25%
2022/11/24	0	0.00	0.1	25.30	25.25	-0.1	2,313	-0.01%
2022/11/18	0	0.00	3	25.90	26.00	-3	2,473	-0.12%
2022/11/17	0	0.00	0	26.00	26.00	0	2,473	0.00%
2022/11/15	5	25.65	0	0.00	25.80	5	2,519	0.20%
2022/11/01	0	0.00	3	23.85	24.10	-3	2,708	-0.11%
2022/10/31	0	0.00	2	24.00	23.65	-2	2,707	-0.07%
2022/10/28	2	23.65	0	0.00	23.65	2	2,718	0.07%
2022/10/26	0	0.00	1	23.65	23.40	-1	2,752	-0.04%
2022/10/21	5	24.35	0	0.00	25.05	5	2,782	0.18%
2022/10/20	1	25.25	1	25.65	24.25	0	2,715	0.00%
2022/10/14	5	24.07	3	23.75	23.70	2	2,595	0.08%
2022/10/13	4	24.90	4	25.05	23.75	0	2,580	0.00%
2022/10/07	0	0.00	1	26.95	27.00	-1	2,596	-0.04%
2022/10/06	0	0.00	2	26.83	27.05	-2	2,604	-0.08%
2022/10/05	0	0.00	3	26.90	26.70	-3	2,608	-0.12%
2022/10/04	2	26.70	0	0.00	26.70	2	2,615	0.08%
2022/10/03	3	26.78	2	26.70	26.45	1	2,634	0.04%
2022/09/30	5	25.53	7	25.45	26.15	-2	2,647	-0.08%
2022/09/29	0	0.00	5	25.95	25.70	-5	2,668	-0.19%
2022/09/28	1	26.80	1	26.95	25.65	0	2,703	0.00%
2022/09/23	2	28.10	0	0.00	27.65	2	2,790	0.07%
2022/09/21	1	28.25	0	0.00	28.05	1	2,840	0.04%
2022/09/20	0	0.00	3	28.37	28.20	-3	2,887	-0.10%
2022/09/19	1	28.95	0	0.00	28.30	1	3,006	0.03%
2022/09/16	0	0.00	4	28.49	29.50	-4	2,994	-0.13%
2022/09/14	3	28.22	3	28.20	28.20	0	3,122	0.00%
2022/09/08	7	26.97	5	27.10	27.05	2	3,056	0.07%
2022/09/07	0	0.00	1	26.90	26.55	-1	3,023	-0.03%
2022/09/06	1.2	27.29	0	0.00	27.05	1.2	2,997	0.04%
2022/09/05	2	28.00	0	0.00	27.90	2	2,965	0.07%
2022/09/02	3	28.77	0	0.00	28.60	3	2,917	0.10%
2022/09/01	0.1	28.85	4	28.85	28.85	-3.9	2,875	-0.14%
2022/08/31	6	28.44	4	28.54	28.50	2	2,800	0.07%
2022/08/30	5	29.55	5	29.34	29.00	0	2,641	0.00%
2022/08/29	5	28.83	0	0.00	28.60	5	2,515	0.20%
2022/08/26	3	28.68	0	0.00	29.00	3	2,509	0.12%
2022/08/25	0	0.00	1	28.55	28.70	-1	2,492	-0.04%
2022/08/23	1	28.65	1	28.80	28.55	0	2,479	0.00%
2022/08/22	4	28.94	0	0.00	28.60	4	2,473	0.16%
2022/08/18	1	28.45	5	28.50	28.50	-4	2,390	-0.17%
2022/08/17	0	0.00	3	28.70	28.50	-3	2,376	-0.13%
2022/08/16	5	28.64	0	0.00	28.45	5	2,372	0.21%
2022/08/15	3	28.50	3	28.98	28.80	0	2,341	0.00%
2022/08/12	3	28.35	0	0.00	28.30	3	2,296	0.13%
2022/08/11	0.3	28.70	4	28.66	28.50	-3.7	2,291	-0.16%
2022/08/10	3.1	28.77	1	28.30	28.30	2.1	2,286	0.09%
2022/08/09	3	29.10	0	0.00	28.65	3	2,303	0.13%
2022/08/08	3	28.50	0	0.00	28.80	3	2,247	0.13%
2022/08/05	1	28.10	0	0.00	28.15	1	2,218	0.05%
2022/08/03	1	28.55	0	0.00	28.10	1	2,227	0.04%
2022/08/02	2	28.50	0	0.00	28.40	2	2,229	0.09%
2022/08/01	0	0.00	3	29.57	29.40	-3	2,232	-0.13%
2022/07/29	0	0.00	4	28.79	29.80	-4	2,207	-0.18%
2022/07/28	1	28.00	0	0.00	27.80	1	2,167	0.05%
2022/07/25	2	28.20	0	0.00	28.00	2	2,151	0.09%
2022/07/22	2	28.10	0	0.00	27.90	2	2,151	0.09%
2022/07/21	5	28.13	0	0.00	28.25	5	2,186	0.23%
2022/07/19	1	28.25	2	28.30	28.15	-1	2,266	-0.04%
2022/07/18	1	28.05	0	0.00	27.75	1	2,398	0.04%
2022/07/15	0	0.00	1	28.05	27.80	-1	2,431	-0.04%
2022/07/14	0	0.00	1	27.80	28.10	-1	2,469	-0.04%
2022/07/12	1	28.85	0	0.00	28.10	1	2,687	0.04%
2022/07/11	1	29.25	0	0.00	29.80	1	2,723	0.04%
2022/07/08	2	30.25	0	0.00	29.65	2	2,708	0.07%
2022/07/07	1	30.00	3	30.48	30.45	-2	2,694	-0.07%
2022/07/06	2	30.40	1	30.05	30.40	1	2,742	0.04%
2022/07/05	0	0.00	2	30.68	31.00	-2	2,850	-0.07%
2022/07/04	0	0.00	1	29.30	29.00	-1	2,832	-0.04%
2022/07/01	0	0.00	2	29.75	28.10	-2	2,849	-0.07%
2022/06/30	1	30.00	1	29.90	29.90	0	2,888	0.00%
2022/06/28	3	31.00	2	30.35	30.50	1	2,872	0.03%
2022/06/27	3	31.15	6	31.30	30.80	-3	2,861	-0.10%
2022/06/24	2	29.90	0	0.00	30.85	2	2,746	0.07%
2022/06/23	1	30.20	1	29.85	29.30	0	2,683	0.00%
2022/06/22	5	30.08	3	30.28	29.80	2	2,606	0.08%
2022/06/20	0	27.40	0	0.00	27.35	0	2,489	0.00%
2022/06/17	0	0.00	0	29.50	29.70	0	2,539	0.00%
2022/06/14	1	27.60	0	0.00	27.60	1	3,003	0.03%
2022/06/13	5	28.47	0	0.00	28.20	5	3,299	0.15%
2022/06/10	0	0.00	1	29.60	29.20	-1	3,409	-0.03%
2022/06/09	1	29.75	1	29.75	29.80	0	3,437	0.00%
2022/06/06	3	30.10	5	30.35	30.05	-2	3,790	-0.05%
2022/05/31	1	29.40	0	0.00	29.50	1	3,946	0.03%
2022/05/23	0	0.00	1	29.50	29.35	-1	4,338	-0.02%
2022/05/20	0	0.00	1	29.00	28.85	-1	4,349	-0.02%
2022/05/17	3	28.43	3	28.73	28.35	0	4,392	0.00%
2022/05/16	3	27.45	0	0.00	27.35	3	4,369	0.07%
2022/05/13	1	27.55	0	0.00	27.60	1	4,362	0.02%
2022/05/12	3	28.12	0	0.00	27.15	3	4,366	0.07%
2022/05/11	5	28.90	5	28.80	28.90	0	4,354	0.00%
2022/05/06	0	0.00	5	30.25	30.20	-5	4,352	-0.11%
2022/04/27	6	30.93	2	31.05	30.70	4	4,445	0.09%
2022/04/22	3	33.68	0	0.00	34.25	3	4,347	0.07%
2022/04/21	0	0.00	12	34.48	33.70	-12	4,262	-0.28%
2022/04/20	1	34.30	0	0.00	34.40	1	4,270	0.02%
2022/04/19	1	34.95	1	35.00	34.25	0	4,261	0.00%
2022/04/18	3	34.63	5	34.35	34.75	-2	4,262	-0.05%
2022/04/15	3	33.45	2	33.38	33.40	1	4,202	0.02%
2022/04/14	2	32.70	0	0.00	32.65	2	4,210	0.05%
2022/04/13	0	32.65	0	0.00	32.50	0	4,274	0.00%
2022/04/12	1	32.60	0	0.00	32.50	1	4,366	0.02%
2022/04/11	15	34.09	0	0.00	33.60	15	4,343	0.35%
2022/04/08	0	0.00	101	33.59	34.15	-101	4,218	-2.39%	大賣/鉅額交易
2022/04/07	1	33.85	1	34.40	33.00	0	4,205	0.00%
2022/04/06	0	0.00	11	34.03	34.40	-11	4,239	-0.26%
2022/04/01	0	33.35	0	0.00	33.35	0	4,235	0.00%
2022/03/31	2	33.70	0	0.00	33.30	2	4,253	0.05%
2022/03/30	15	33.85	0	0.00	33.20	15	4,312	0.35%
2022/03/28	1	33.35	0	0.00	33.15	1	4,396	0.02%
2022/03/25	1	33.25	0	0.00	33.20	1	4,460	0.02%
2022/03/24	2	33.90	1	34.50	33.90	1	4,814	0.02%
2022/03/23	1	34.15	0	0.00	33.95	1	5,000	0.02%
2022/03/22	1	34.95	2	34.40	34.15	-1	5,151	-0.02%
2022/03/21	9	34.96	6	34.79	34.50	3	5,298	0.06%
2022/03/18	2	33.70	1	34.25	34.95	1	5,705	0.02%
2022/03/17	18	34.15	21	34.28	34.15	-3	6,133	-0.05%
2022/03/16	9	34.73	32	34.52	34.60	-23	6,484	-0.35%
2022/03/15	3	33.30	0	0.00	32.05	3	6,524	0.05%
2022/03/10	6	33.23	1	33.20	33.40	5	6,798	0.07%
2022/03/09	6	32.58	10	32.05	33.30	-4	7,023	-0.06%
2022/03/08	2	31.70	19	31.21	31.60	-17	6,930	-0.25%
2022/03/07	14	31.52	0	0.00	31.50	14	6,970	0.20%
2022/03/04	2	33.13	0	0.00	32.70	2	7,165	0.03%
2022/03/03	0	0.00	5	32.85	33.45	-5	7,322	-0.07%
2022/03/02	0	0.00	6	32.42	32.50	-6	7,421	-0.08%
2022/02/24	2	30.85	6	31.00	30.00	-4	8,609	-0.05%
2022/02/23	3	30.70	0	0.00	30.85	3	8,632	0.03%
2022/02/21	0	0.00	1	30.80	31.35	-1	8,707	-0.01%
2022/02/18	1	30.95	0	0.00	31.10	1	8,723	0.01%
2022/02/15	1	31.30	0	0.00	31.15	1	8,927	0.01%
2022/02/14	5	31.25	0	0.00	31.00	5	8,987	0.06%
2022/02/09	2	32.65	0	0.00	32.80	2	9,257	0.02%
2022/02/08	5	32.10	6	32.13	32.50	-1	9,355	-0.01%
2022/02/07	1	31.80	1	31.40	31.40	0	9,539	0.00%
2022/01/26	1	30.00	0	0.00	31.00	1	9,591	0.01%
2022/01/25	2	30.15	0	0.00	30.00	2	9,759	0.02%
2022/01/24	1	30.50	0	0.00	30.35	1	10,382	0.01%
2022/01/21	5	31.91	0	0.00	31.30	5	10,446	0.05%
2022/01/20	2	32.15	0	0.00	32.25	2	10,595	0.02%
2022/01/18	5	32.65	0	0.00	32.35	5	10,669	0.05%
2022/01/17	2	32.28	0	0.00	32.55	2	10,683	0.02%
2022/01/13	13	33.15	6	33.04	32.85	7	10,675	0.07%
2022/01/12	1	33.90	5	34.03	33.55	-4	10,649	-0.04%
2022/01/11	6	34.58	4	34.65	34.35	2	10,691	0.02%
2022/01/10	12	34.54	4	34.75	34.20	8	10,627	0.08%
2022/01/07	1	34.00	0	0.00	34.10	1	10,624	0.01%
2022/01/06	1	34.80	0	0.00	34.65	1	10,730	0.01%
2022/01/05	3	36.95	3	36.15	36.00	0	10,825	0.00%
2022/01/04	4	35.98	3	36.15	36.05	1	10,811	0.01%
2022/01/03	0	0.00	3	36.00	35.90	-3	10,807	-0.03%
2021/12/30	5	36.10	5	36.21	36.20	0	10,805	0.00%
2021/12/29	3	36.50	2	36.40	36.35	1	10,774	0.01%
2021/12/28	4	35.96	3	35.50	35.50	1	10,747	0.01%
2021/12/27	2	36.30	2	36.38	36.30	0	10,868	0.00%
2021/12/24	7	35.97	1	36.00	36.00	6	11,243	0.05%
2021/12/23	2	36.75	5	36.65	36.70	-3	11,211	-0.03%
2021/12/22	5	37.20	0	0.00	37.05	5	11,192	0.04%
2021/12/21	3	37.17	4	37.08	37.00	-1	11,165	-0.01%
2021/12/20	17	37.37	10	37.57	37.05	7	11,091	0.06%
2021/12/17	12	36.80	2	37.07	36.35	10	10,711	0.09%
2021/12/16	1	37.30	6	37.21	37.45	-5	10,512	-0.05%
2021/12/15	21	36.85	22	36.69	36.55	-1	10,342	-0.01%
2021/12/14	20	37.85	24	37.74	36.55	-4	10,140	-0.04%
2021/12/13	14	38.11	16	38.68	37.70	-2	9,629	-0.02%
2021/12/10	14	37.50	40	37.04	37.60	-26	9,073	-0.29%
2021/12/09	17.1	35.94	14	36.07	35.80	3.1	8,484	0.04%
2021/12/08	1	35.25	1	35.20	35.45	0	8,186	0.00%
2021/12/07	11	34.85	2	34.65	34.35	9	8,052	0.11%
2021/12/06	7	35.24	18	34.91	34.65	-11	7,958	-0.14%
2021/12/03	10	35.14	7	35.11	34.05	3	7,745	0.04%
2021/12/02	8	33.29	5.6	33.43	33.30	2.4	7,387	0.03%
2021/12/01	1	33.60	4	33.49	33.40	-3	7,321	-0.04%
2021/11/30	11	34.04	7	34.17	33.00	4	7,240	0.06%
2021/11/29	8	34.12	5	33.85	34.20	3	7,019	0.04%
2021/11/26	16	35.78	16	35.88	35.55	0	6,815	0.00%
2021/11/25	18	36.71	14.4	36.06	36.30	3.6	6,566	0.05%
2021/11/24	9.4	36.91	17.7	36.53	37.05	-8.2	6,342	-0.13%
2021/11/23	5	34.96	10	35.19	34.35	-5	5,772	-0.09%
2021/11/22	1	32.45	3	33.55	34.10	-2	5,455	-0.04%
2021/11/19	5	32.90	7	32.55	32.30	-2	5,384	-0.04%
2021/11/18	0	0.00	5	32.59	33.10	-5	5,356	-0.09%
2021/11/17	1	33.25	4	32.94	33.00	-3	5,295	-0.06%
2021/11/16	1	32.90	3	32.70	32.65	-2	5,292	-0.04%
2021/11/15	1	32.05	4	32.51	32.95	-3	5,266	-0.06%
2021/11/12	7	31.62	12	31.55	31.75	-5	5,213	-0.10%
2021/11/11	0	0.00	7	33.20	33.00	-7	5,117	-0.14%
2021/11/10	5	34.21	1	34.10	33.85	4	5,084	0.08%
2021/11/09	4	34.48	32	34.05	34.50	-28	5,036	-0.56%
2021/11/08	3	34.12	10	34.31	33.80	-7	4,891	-0.14%
2021/11/05	3	33.93	2	33.88	33.95	1	4,849	0.02%
2021/11/04	5	33.97	19	33.76	34.30	-14	4,796	-0.29%
2021/11/03	2	32.70	3	32.38	32.40	-1	4,609	-0.02%
2021/11/02	18	32.94	3	33.05	32.95	15	4,587	0.33%
2021/11/01	57	34.07	40.1	34.38	32.85	17	4,443	0.38%
2021/10/29	6	31.78	3	31.85	32.10	3	3,932	0.08%
2021/10/28	14	31.98	21	31.88	32.10	-7	3,851	-0.18%
2021/10/27	0	0.00	8	30.91	31.10	-8	3,697	-0.22%
2021/10/26	1	29.70	7	29.73	30.45	-6	3,648	-0.16%
2021/10/25	0	0.00	1	30.40	30.20	-1	3,632	-0.03%
2021/10/22	5	29.90	3	30.10	29.95	2	3,664	0.05%
2021/10/21	2	30.45	7	30.14	29.90	-5	3,714	-0.13%
2021/10/20	0	0.00	1	30.75	30.60	-1	3,817	-0.03%
2021/10/19	0	0.00	7	30.96	30.95	-7	3,815	-0.18%
2021/10/18	3	30.77	4	31.01	30.60	-1	3,767	-0.03%
2021/10/15	6	30.91	13	30.76	30.55	-7	3,838	-0.18%
2021/10/14	30	30.51	6	30.68	30.70	24	3,934	0.61%
2021/10/13	14	30.11	12	29.82	30.40	2	4,192	0.05%
2021/10/12	12	29.52	18	29.64	29.35	-6	4,226	-0.14%
2021/10/08	1	29.55	6	29.24	28.65	-5	4,179	-0.12%
2021/10/06	0	0.00	3	28.55	28.40	-3	4,236	-0.07%
2021/10/05	4	28.19	1	28.50	28.70	3	4,439	0.07%
2021/10/04	36	31.30	35	30.13	29.35	1	4,474	0.02%
2021/10/01	21	31.61	20	31.20	30.45	1	4,314	0.02%
2021/09/30	6	29.01	10	29.32	29.60	-4	3,959	-0.10%
2021/09/29	9	29.11	1	29.50	28.70	8	3,933	0.20%
2021/09/28	7	28.87	8	29.04	28.80	-1	3,956	-0.03%
2021/09/24	0.3	28.20	0	0.00	28.10	0.3	4,166	0.01%
2021/09/23	3	28.30	2	28.10	28.15	1	4,789	0.02%
2021/09/22	0	0.00	2	28.68	28.60	-2	4,864	-0.04%
2021/09/17	0	0.00	1	29.55	29.00	-1	4,873	-0.02%
2021/09/16	2	29.55	2	29.08	29.30	0	4,923	0.00%
2021/09/13	1	30.05	1	29.60	29.40	0	5,138	0.00%
2021/09/10	1	28.99	0	0.00	29.25	1	5,122	0.02%
2021/09/07	1	28.70	2	28.70	28.75	-1	5,716	-0.02%
2021/09/06	7	29.60	0	0.00	29.25	7	5,828	0.12%
2021/09/01	1	30.85	1	30.55	30.30	0	5,995	0.00%
2021/08/30	4	31.31	13	31.03	30.25	-9	5,997	-0.15%
2021/08/27	5	30.32	3	29.75	29.20	2	5,910	0.03%
2021/08/26	0	0.00	1	28.70	28.90	-1	5,844	-0.02%
2021/08/24	6	28.58	0	0.00	28.35	6	5,933	0.10%
2021/08/23	0	29.00	0	0.00	29.10	0	5,969	0.00%
2021/08/20	1	28.75	0	0.00	28.50	1	5,996	0.02%
2021/08/17	1	28.10	1	28.90	27.80	0	6,028	0.00%
2021/08/16	9	28.38	0	0.00	28.25	9	6,066	0.15%
2021/08/12	1	30.10	2	30.15	30.10	-1	6,183	-0.02%
2021/08/11	5	30.04	0	0.00	30.10	5	6,278	0.08%
2021/08/10	3	31.67	1	31.05	31.05	2	6,316	0.03%
2021/08/09	2	32.65	0	0.00	32.20	2	6,342	0.03%
2021/08/06	7	33.11	0	0.00	32.85	7	6,457	0.11%
2021/08/05	5	34.00	1	33.95	33.60	4	6,500	0.06%
2021/08/04	3	33.85	8	34.06	33.90	-5	6,624	-0.08%
2021/08/03	4	33.00	4	33.08	32.95	0	6,602	0.00%
2021/08/02	1	33.10	1	32.85	33.10	0	6,638	0.00%
2021/07/30	3	32.50	0	0.00	32.15	3	6,680	0.04%
2021/07/29	2	32.28	3	32.65	32.60	-1	6,801	-0.01%
2021/07/28	3	32.75	0	0.00	32.20	3	6,828	0.04%
2021/07/27	7	33.90	0	0.00	33.25	7	6,907	0.10%
2021/07/26	22	34.04	10	34.32	34.20	12	6,964	0.17%
2021/07/23	1	33.55	0	0.00	33.30	1	6,903	0.01%
2021/07/22	2	33.55	4	33.61	33.55	-2	6,941	-0.03%
2021/07/21	5	33.85	1	33.80	33.60	4	6,958	0.06%
2021/07/20	5	34.00	12	34.40	34.35	-7	6,908	-0.10%
2021/07/19	13	35.66	16	35.11	35.05	-3	6,827	-0.04%
2021/07/16	13	33.76	1	34.70	33.35	12	6,559	0.18%
2021/07/15	2	33.85	2	33.85	33.80	0	6,535	0.00%
2021/07/14	3	32.97	3	33.47	33.00	0	6,597	0.00%
2021/07/13	6	33.66	8	34.03	33.60	-2	6,669	-0.03%
2021/07/12	7	34.37	20	34.64	34.65	-13	6,725	-0.19%
2021/07/09	3	33.00	10	33.10	33.00	-7	6,636	-0.11%
2021/07/07	2	32.73	0	0.00	32.35	2	7,914	0.03%
2021/07/05	1	33.90	1	33.20	33.40	0	8,107	0.00%
2021/07/02	12	32.77	3	33.28	32.55	9	8,243	0.11%
2021/07/01	14	33.90	1	33.35	33.40	13	8,362	0.16%
2021/06/30	12	34.85	41	35.28	34.85	-29	8,285	-0.35%
2021/06/29	3	32.10	5	32.29	32.20	-2	7,741	-0.03%
2021/06/28	0	0.00	1	31.60	31.60	-1	7,777	-0.01%
2021/06/25	2	32.38	1	32.30	32.00	1	7,954	0.01%
2021/06/24	1	31.85	1	31.80	32.00	0	8,290	0.00%
2021/06/23	2	31.98	12	32.83	31.50	-10	8,554	-0.12%
2021/06/22	5	31.46	0	0.00	30.60	5	8,677	0.06%
2021/06/21	3	31.65	1	32.00	31.20	2	8,827	0.02%
2021/06/18	1	31.60	1	32.40	32.40	0	9,178	0.00%
2021/06/17	7	32.21	2	32.70	32.40	5	9,929	0.05%
2021/06/16	12	33.40	21	33.50	32.60	-9	10,226	-0.09%
2021/06/15	2	31.98	3	31.72	31.55	-1	10,086	-0.01%
2021/06/11	9	31.19	3	31.23	31.05	6	10,134	0.06%
2021/06/10	3	31.97	7	32.31	32.05	-4	10,378	-0.04%
2021/06/09	3	30.47	6	30.47	30.30	-3	10,742	-0.03%
2021/06/08	2	30.10	0	0.00	30.10	2	11,384	0.02%
2021/06/07	1	30.00	2	30.20	29.85	-1	12,174	-0.01%
2021/06/04	8	30.37	3	30.73	30.35	5	12,473	0.04%
2021/06/03	3	31.43	1	31.40	31.15	2	12,504	0.02%
2021/06/02	2	31.05	2	31.30	31.25	0	12,527	0.00%
2021/06/01	0	0.00	2	31.80	32.15	-2	12,512	-0.02%
2021/05/25	1	31.40	0	0.00	30.50	1	12,578	0.01%
2021/05/24	0	0.00	11	30.09	30.15	-11	12,699	-0.09%
2021/05/21	1	30.40	2	29.63	29.60	-1	12,697	-0.01%
2021/05/20	8	30.89	9	30.29	29.40	-1	12,735	-0.01%
2021/05/19	8	30.29	22	30.13	31.20	-14	12,724	-0.11%
2021/05/18	3	29.00	3	27.75	29.60	0	12,658	0.00%
2021/05/17	4	26.98	0	0.00	26.95	4	12,628	0.03%
2021/05/14	8	30.29	2	30.98	29.90	6	12,570	0.05%
2021/05/13	4	28.59	4	28.56	28.65	0	12,473	0.00%
2021/05/12	22	29.60	6	29.99	28.80	16	12,536	0.13%
2021/05/11	7	33.73	6	32.93	31.85	1	12,411	0.01%
2021/05/10	6	35.20	6	35.42	35.30	0	12,408	0.00%
2021/05/07	1	34.85	3	34.58	34.85	-2	12,441	-0.02%
2021/05/06	3	33.83	3	34.05	35.00	0	12,431	0.00%
2021/05/05	4	32.89	1	33.80	32.75	3	12,310	0.02%
2021/05/04	3	32.60	7	33.81	33.05	-4	12,308	-0.03%
2021/05/03	29	37.43	45	37.56	35.80	-16	12,219	-0.13%
2021/04/29	3.3	37.07	6	36.99	36.65	-2.7	12,256	-0.02%
2021/04/28	9	37.91	6	37.63	37.50	3	12,275	0.02%
2021/04/27	2	38.60	2	38.20	38.20	0	12,318	0.00%
2021/04/26	3	38.10	6	38.23	38.25	-3	12,418	-0.02%
2021/04/23	9	38.23	4	37.58	37.90	5	12,435	0.04%
2021/04/22	5	37.99	26	37.37	37.20	-21	12,431	-0.17%
2021/04/21	9	39.07	10	38.97	38.85	-1	12,342	-0.01%
2021/04/20	2	38.58	17	38.71	38.05	-15	12,238	-0.12%
2021/04/19	0	0.00	10	38.01	37.90	-10	12,197	-0.08%
2021/04/16	5	38.49	4.7	38.85	38.40	0.3	12,152	0.00%
2021/04/15	12	38.30	2	38.03	38.10	10	12,144	0.08%
2021/04/14	14	38.40	2	37.93	37.55	12	12,439	0.10%
2021/04/13	15	41.60	34	42.42	39.30	-19	12,106	-0.16%
2021/04/12	6	39.51	5.1	39.64	39.35	0.9	11,238	0.01%
2021/04/09	11	39.67	8.8	39.80	39.30	2.2	11,208	0.02%
2021/04/08	4	40.13	9	40.11	39.35	-5	11,119	-0.04%
2021/04/07	7	39.51	9	39.31	39.50	-2	11,097	-0.02%
2021/04/06	5	38.67	15	38.58	38.30	-10	11,063	-0.09%
2021/04/01	8	38.84	5	38.90	38.25	3	11,063	0.03%
2021/03/31	5	39.15	13	39.67	38.90	-8	11,139	-0.07%
2021/03/30	23	39.89	14	39.74	39.30	9	11,680	0.08%
2021/03/29	23	40.25	9	39.88	39.85	14	11,839	0.12%
2021/03/26	10	37.69	7.3	38.02	38.20	2.7	11,521	0.02%
2021/03/25	16	39.85	14.3	39.62	38.85	1.7	11,271	0.02%
2021/03/24	19	39.50	23	39.39	39.30	-4	11,053	-0.04%
2021/03/23	38	41.03	31	40.93	39.30	7	10,912	0.06%
2021/03/22	37	42.06	52	41.89	41.00	-15	10,611	-0.14%
2021/03/19	18	36.20	15	37.28	39.75	3	9,932	0.03%
2021/03/18	26	37.00	13.1	37.08	36.15	13	9,580	0.14%
2021/03/17	6	36.79	22	36.79	36.75	-16	9,302	-0.17%
2021/03/16	21	37.03	17	37.23	36.60	4	9,178	0.04%
2021/03/15	36	38.00	22	37.95	37.60	14	8,893	0.16%
2021/03/12	10.1	37.03	22	36.91	37.00	-12	8,420	-0.14%
2021/03/11	22	35.43	24	35.49	35.10	-2	7,820	-0.03%
2021/03/10	11	33.52	21	34.27	34.95	-10	7,032	-0.14%
2021/03/09	2	31.40	8.5	31.50	31.80	-6.5	6,769	-0.10%
2021/03/08	2	30.95	5	31.44	30.90	-3	6,786	-0.04%
2021/03/05	5	30.96	6.2	31.59	30.85	-1.2	6,837	-0.02%
2021/03/04	10	31.86	14	32.04	31.40	-4	7,299	-0.05%
2021/03/03	3	31.65	4	31.90	31.65	-1	7,389	-0.01%
2021/03/02	4	31.99	1	32.30	31.45	3	7,646	0.04%
2021/02/26	0	0.00	4	31.76	31.90	-4	8,159	-0.05%
2021/02/25	10	32.18	4	31.83	31.60	6	8,510	0.07%
2021/02/24	9.5	32.14	20	32.22	31.85	-10.6	8,705	-0.12%
2021/02/23	7	31.31	5	31.24	31.10	2	9,095	0.02%
2021/02/22	3	31.05	9	31.17	31.30	-6	9,636	-0.06%
2021/02/19	26	30.54	15	30.51	30.65	11	9,771	0.11%
2021/02/18	10	29.41	6	29.55	29.75	4	10,171	0.04%
2021/02/17	3	28.87	8.8	28.78	29.15	-5.8	10,330	-0.06%
2021/02/05	8	28.11	6	28.53	28.15	2	10,595	0.02%
2021/02/04	14	28.37	5	28.64	28.25	9	11,157	0.08%
2021/02/03	11	29.20	15	29.04	28.70	-4	11,424	-0.04%
2021/02/02	4	27.74	0	0.00	27.75	4	11,465	0.03%
2021/02/01	0	0.00	11	26.75	27.55	-11	11,797	-0.09%
2021/01/29	24	28.30	4.8	28.57	27.45	19.3	12,180	0.16%
2021/01/28	3	29.27	12	29.32	29.00	-9	12,994	-0.07%
2021/01/27	15	30.22	10	30.48	30.10	5	13,435	0.04%
2021/01/26	13	30.56	5	30.21	30.60	8	13,612	0.06%
2021/01/25	5	30.90	5	31.09	30.95	0	13,931	0.00%
2021/01/22	18	31.12	32	31.65	31.10	-14	14,268	-0.10%
2021/01/21	10	30.31	7	30.39	30.05	3	14,716	0.02%
2021/01/20	28	31.28	5	30.68	30.80	23	15,790	0.15%
2021/01/19	10	32.12	11	32.66	32.05	-1	16,551	-0.01%
2021/01/18	10	31.05	5	31.29	30.80	5	16,693	0.03%
2021/01/15	16	31.85	6	31.88	32.00	10	16,881	0.06%
2021/01/14	8	32.58	1	33.30	32.60	7	17,062	0.04%
2021/01/13	3	32.67	1	32.70	32.60	2	17,257	0.01%
2021/01/12	12	33.14	2	33.25	33.05	10	17,699	0.06%
2021/01/11	1.7	34.36	3	34.45	34.10	-1.3	18,358	-0.01%
2021/01/08	8	34.20	5	34.51	34.15	3	19,115	0.02%
2021/01/07	14	34.91	30	35.27	34.35	-16	20,158	-0.08%
2021/01/06	17	33.01	3	33.02	33.20	14	20,909	0.07%
2021/01/05	4	34.30	2	34.78	34.05	2	21,609	0.01%
2021/01/04	3	34.83	17	35.02	34.55	-14	22,512	-0.06%
2020/12/31	8.3	34.97	4	35.14	34.60	4.3	23,373	0.02%
2020/12/30	7	35.03	11.6	35.17	35.55	-4.6	24,449	-0.02%
2020/12/29	10	34.47	4	34.60	34.45	6	25,099	0.02%
2020/12/28	1	33.60	13	33.78	33.55	-12	25,247	-0.05%
2020/12/25	2	33.85	5	34.33	34.05	-3	25,367	-0.01%
2020/12/24	15	35.12	5	35.93	34.30	10	25,417	0.04%
2020/12/23	11	34.58	6.7	33.43	34.75	4.3	25,128	0.02%
2020/12/22	2	32.45	4	33.05	31.60	-2	25,229	-0.01%
2020/12/21	14	33.33	4	33.05	32.85	10	25,615	0.04%
2020/12/18	4	33.41	5	33.30	33.00	-1	26,041	0.00%
2020/12/17	8.7	33.04	3	33.37	32.95	5.7	26,688	0.02%
2020/12/16	1	34.10	2	33.80	33.50	-1	27,316	0.00%
2020/12/15	2	34.33	3.3	34.52	33.00	-1.3	28,221	0.00%
2020/12/14	2	33.23	2	33.45	34.00	0	28,548	0.00%
2020/12/11	6	33.10	0	0.00	32.65	6	29,519	0.02%
2020/12/10	3	33.90	0	0.00	33.35	3	30,864	0.01%
2020/12/09	1	34.75	1	34.65	34.60	0	31,102	0.00%
2020/12/08	1	34.50	0	0.00	34.55	1	31,713	0.00%
2020/12/07	0	0.00	2.6	34.28	35.15	-2.6	31,864	-0.01%
2020/12/04	6	34.82	6	34.83	34.50	0	32,016	0.00%
2020/12/03	2	35.70	9	35.82	35.10	-7	32,139	-0.02%
2020/12/02	7	36.04	2	35.40	35.35	5	32,229	0.02%
2020/12/01	8.4	36.99	13.4	36.59	37.00	-5	32,388	-0.02%
2020/11/30	9	37.41	9	37.70	38.10	0	32,581	0.00%
2020/11/27	4	36.17	3.5	36.21	36.00	0.5	32,210	0.00%
2020/11/26	3	36.45	3	36.42	35.90	0	32,229	0.00%
2020/11/25	27	36.15	26	36.37	36.40	1	32,332	0.00%
2020/11/24	26	35.37	46.7	35.30	35.50	-20.7	31,994	-0.06%
2020/11/23	12	34.51	19	34.65	34.50	-7	32,096	-0.02%
2020/11/20	7.1	34.78	13.3	35.15	34.80	-6.3	32,402	-0.02%
2020/11/19	4	34.28	9	34.31	34.00	-5	32,534	-0.02%
2020/11/18	15.4	33.14	16	32.69	33.00	-0.6	32,354	0.00%
2020/11/17	10.1	33.01	21.3	33.08	33.00	-11.2	33,304	-0.03%
2020/11/16	3	32.03	3.3	31.89	31.70	-0.3	32,892	0.00%
2020/11/13	44.1	31.78	33	32.22	32.65	11.1	32,813	0.03%
2020/11/12	28	32.82	24	32.71	32.50	4	33,003	0.01%
2020/11/11	9	34.43	6	34.52	34.10	3	32,508	0.01%
2020/11/10	4	35.55	1	35.80	35.35	3	32,348	0.01%
2020/11/09	8	36.18	13	36.18	36.00	-5	32,317	-0.02%
2020/11/06	15	36.08	15	35.67	35.40	0	32,034	0.00%
2020/11/05	30	36.48	23	36.77	36.10	7	31,611	0.02%
2020/11/04	15.1	34.82	12.3	34.97	34.30	2.8	30,894	0.01%
2020/11/03	13	35.26	7	35.49	35.40	6	30,472	0.02%
2020/11/02	11.1	36.09	27	36.24	35.35	-15.9	30,323	-0.05%
2020/10/30	10	38.10	15	37.46	37.40	-5	30,027	-0.02%
2020/10/29	19	38.67	29	38.91	38.10	-10	29,711	-0.03%
2020/10/28	76.4	40.01	78.3	40.29	39.00	-1.9	29,146	-0.01%
2020/10/27	53	39.18	76.3	39.88	39.35	-23.3	28,072	-0.08%
2020/10/26	14.7	37.36	11	37.54	37.80	3.7	27,342	0.01%
2020/10/23	15	37.31	0	0.00	37.25	15	27,095	0.06%
2020/10/22	19	37.47	18	37.33	37.00	1	26,977	0.00%
2020/10/21	21	38.18	20	38.42	37.90	1	26,859	0.00%
2020/10/20	17	38.56	12	38.69	38.25	5	26,828	0.02%
2020/10/19	48	38.58	19.8	38.20	38.10	28.2	26,504	0.11%
2020/10/16	64.4	38.42	28	38.77	37.80	36.4	25,895	0.14%
2020/10/15	59.3	41.43	27	41.36	40.35	32.3	25,497	0.13%
2020/10/14	83.3	42.84	88.5	42.91	41.60	-5.2	24,606	-0.02%
2020/10/13	27.5	41.61	15	41.36	41.25	12.5	23,730	0.05%
2020/10/12	16.7	42.71	21	42.79	41.95	-4.3	23,050	-0.02%
2020/10/08	58.7	42.25	86.6	42.23	41.50	-27.9	22,120	-0.13%
2020/10/07	59	43.02	54.9	42.22	42.00	4.1	21,241	0.02%
2020/10/06	30	41.83	40.5	42.10	41.45	-10.5	20,191	-0.05%
2020/10/05	23.7	39.11	5	38.90	38.85	18.7	19,439	0.10%
2020/09/30	1	35.10	49.2	38.32	38.55	-48.2	19,120	-0.25%
2020/09/29	4.4	35.60	5.8	35.46	35.05	-1.4	18,942	-0.01%
2020/09/28	25	38.50	4	38.84	37.30	21	18,747	0.11%
2020/09/16	16	23.94	31	24.15	24.50	-15	18,396	-0.08%
2020/09/15	161	24.37	23	24.36	24.30	138	18,015	0.77%	大買/鉅額交易
2020/09/14	10	23.16	11.1	23.08	23.05	-1.1	17,732	-0.01%
2020/09/11	23	24.51	82.2	23.97	24.20	-59.2	17,271	-0.34%
2020/09/10	33	26.16	34	26.25	25.90	-1	16,583	-0.01%
2020/09/09	31	27.14	85	23.95	26.65	-54	15,913	-0.34%
2020/09/08	17.1	25.31	65	26.47	25.20	-47.9	14,950	-0.32%
2020/09/07	89.1	28.10	40	28.07	27.95	49.1	14,524	0.34%
2020/09/04	125	27.27	49.3	26.37	27.90	75.7	13,557	0.56%	大買/
2020/09/03	12	25.40	4	25.38	25.40	8	12,205	0.07%
2020/09/02	26	22.40	32	22.71	23.10	-6	11,941	-0.05%
2020/08/31	1	22.05	3	21.33	22.25	-2	11,185	-0.02%
2020/08/28	7	20.22	5	20.47	20.50	2	11,026	0.02%
2020/08/27	3	19.80	1	19.60	19.40	2	11,029	0.02%
2020/08/26	12	19.93	14	20.00	19.85	-2	10,968	-0.02%
2020/08/25	5	18.41	4	19.00	19.45	1	10,742	0.01%
2020/08/24	1	17.40	0	0.00	17.70	1	10,470	0.01%
2020/08/20	0	0.00	25	15.91	17.40	-25	10,198	-0.25%
2020/08/19	0	0.00	53	17.08	16.50	-53	9,809	-0.54%
2020/08/18	58	18.18	25	17.17	18.30	33	9,618	0.34%
2020/08/17	100	17.65	107	17.75	18.30	-7	9,145	-0.08%	大賣/
2020/08/14	46	15.66	49	15.31	16.80	-3	8,644	-0.03%
2020/08/13	30	14.48	36	15.30	15.30	-6	7,957	-0.08%
2020/08/12	83	13.18	44	12.91	13.95	39	7,562	0.52%
2020/08/11	0	0.00	4	12.70	12.70	-4	6,481	-0.06%
2020/08/10	20	11.55	8	11.55	11.55	12	6,482	0.19%
2020/08/07	16	10.50	30	10.04	10.50	-14	6,628	-0.21%
2020/08/06	2	9.71	0	0.00	9.56	2	6,230	0.03%
2020/08/05	6	9.73	5	9.80	9.68	1	6,204	0.02%
2020/08/04	0	0.00	4	9.62	9.61	-4	6,243	-0.06%
2020/08/03	1	9.08	1	9.33	9.06	0	6,128	0.00%
2020/07/31	0	0.00	2	8.91	9.05	-2	6,076	-0.03%
2020/07/30	10.5	9.07	2	9.29	9.08	8.5	6,013	0.14%
2020/07/29	0	0.00	17	8.32	8.76	-17	5,835	-0.29%
2020/07/28	11	8.29	15	7.98	7.97	-4	5,765	-0.07%
2020/07/27	0	0.00	1	8.25	8.22	-1	5,711	-0.02%
2020/07/23	3	8.81	0	0.00	8.78	3	5,569	0.05%
2020/07/22	4	8.90	1	9.19	8.94	3	5,502	0.05%
2020/07/21	2	8.99	8	9.14	8.90	-6	5,397	-0.11%
2020/07/17	1	9.25	2	9.29	9.15	-1	5,197	-0.02%
2020/07/16	10	9.84	57	9.81	9.70	-47	5,053	-0.93%
2020/07/15	12	9.85	16	9.77	9.60	-4	4,921	-0.08%
2020/07/14	50	9.53	10	9.48	9.50	40	4,719	0.85%
2020/07/13	3	9.07	51	9.05	9.01	-48	4,537	-1.06%
2020/07/10	13	9.39	24	9.61	9.42	-11	4,430	-0.25%
2020/07/09	28	8.99	6	9.16	9.27	22	4,009	0.55%
2020/07/08	50	8.47	2	8.46	8.43	48	3,713	1.29%
2020/07/07	10	7.97	6	7.99	7.71	4	3,394	0.12%
2020/07/06	0	0.00	5	7.83	7.79	-5	3,285	-0.15%
2020/07/02	1	7.87	2	7.85	7.97	-1	3,210	-0.03%
2020/07/01	5	7.45	1	7.81	7.65	4	3,115	0.13%
2020/06/30	1	7.32	0	0.00	7.34	1	3,036	0.03%
2020/06/24	0	0.00	10	7.12	7.17	-10	3,016	-0.33%
2020/06/22	3	7.36	0	0.00	7.26	3	3,082	0.10%
2020/06/19	15	7.70	8	7.56	7.57	7	3,043	0.23%
2020/06/18	1	7.09	0	0.00	7.11	1	2,881	0.03%
2020/06/17	0	0.00	12	7.13	7.12	-12	2,906	-0.41%
2020/06/15	1	7.06	0	0.00	7.17	1	3,047	0.03%
2020/06/10	1	7.47	0	0.00	7.48	1	3,018	0.03%
2020/06/09	50	7.70	0	0.00	7.48	50	3,054	1.64%
2020/06/03	0	0.00	18	7.83	7.77	-18	3,015	-0.60%
2020/06/02	12	7.05	3	7.48	7.61	9	2,847	0.32%
2020/05/27	0	0.00	1	6.94	6.91	-1	2,754	-0.04%
2020/05/26	1	6.97	0	0.00	7.01	1	2,748	0.04%
2020/05/22	1	7.00	0	0.00	7.01	1	2,700	0.04%
2020/05/21	13	7.22	4	7.25	7.24	9	2,690	0.33%
2020/05/19	1	6.91	0	0.00	6.94	1	2,617	0.04%
2020/05/18	9	6.98	0	0.00	6.85	9	2,595	0.35%
2020/05/15	2	7.31	16	7.67	7.30	-14	2,525	-0.55%
2020/05/14	20	7.78	12	7.90	7.60	8	2,456	0.33%
2020/05/13	0	0.00	8	7.10	7.34	-8	2,183	-0.37%
2020/05/12	0	0.00	34	6.70	6.68	-34	2,096	-1.62%
2020/05/11	8	6.72	7	6.68	6.77	1	2,032	0.05%
2020/05/08	5	6.34	2	6.34	6.34	3	1,858	0.16%
2020/05/07	0	0.00	3	5.66	5.77	-3	1,858	-0.16%
2020/05/04	1	5.29	0	0.00	5.27	1	1,858	0.05%
2020/04/30	0	0.00	18	5.41	5.45	-18	1,858	-0.97%
2020/04/27	0	0.00	5	5.34	5.34	-5	1,931	-0.26%
2020/04/22	2	5.14	29	5.20	5.28	-27	1,945	-1.39%
2020/04/21	0	0.00	1	5.30	5.29	-1	1,960	-0.05%
2020/04/16	0	0.00	2	5.56	5.50	-2	1,982	-0.10%
2020/04/15	0	0.00	1	5.47	5.45	-1	1,981	-0.05%
2020/04/09	1	5.21	10	5.32	5.25	-9	1,998	-0.45%
2020/04/08	10	5.29	0	0.00	5.23	10	1,991	0.50%
2020/04/06	10	4.90	0	0.00	5.00	10	2,042	0.49%
2020/03/31	10	4.90	31	4.92	4.85	-21	2,028	-1.04%
2020/03/30	1	4.78	0	0.00	4.90	1	2,024	0.05%
2020/03/27	0	0.00	1	5.14	5.01	-1	2,013	-0.05%
2020/03/26	30	4.46	3	4.63	4.85	27	1,952	1.38%
2020/03/25	0	0.00	3	4.36	4.41	-3	1,943	-0.15%
2020/03/24	0	0.00	2	4.15	4.14	-2	1,945	-0.10%
2020/03/23	1	3.85	0	0.00	3.98	1	1,933	0.05%
2020/03/20	7	4.25	2	4.40	4.20	5	1,912	0.26%
2020/03/19	11	4.36	0	0.00	4.33	11	1,816	0.61%
2020/03/18	0	0.00	11	4.90	4.81	-11	1,783	-0.62%
2020/03/17	1	4.50	2	4.70	4.69	-1	1,764	-0.06%
2020/03/13	4	5.14	72	5.15	5.19	-68	1,722	-3.95%
2020/03/12	2	5.87	5	5.83	5.67	-3	1,685	-0.18%
2020/03/10	2	6.20	0	0.00	6.26	2	1,680	0.12%
2020/03/05	5	6.84	0	0.00	6.92	5	1,646	0.30%
2020/03/04	1	6.84	0	0.00	6.82	1	1,669	0.06%
2020/03/03	1	6.87	1	6.96	6.85	0	1,685	0.00%
2020/03/02	6	6.82	0	0.00	6.78	6	1,677	0.36%
2020/02/27	1	7.09	0	0.00	6.96	1	1,663	0.06%
2020/02/26	1	7.13	0	0.00	7.11	1	1,655	0.06%
2020/02/24	0	7.28	0	0.00	7.20	0	1,656	0.00%
2020/02/20	5	7.57	0	0.00	7.53	5	1,631	0.31%
2020/02/18	15	7.63	0	0.00	7.51	15	1,628	0.92%
2020/02/17	0	0.00	2	7.59	7.56	-2	1,621	-0.12%
2020/02/14	0	0.00	8	7.46	7.43	-8	1,594	-0.50%
2020/02/13	9	7.51	0	0.00	7.45	9	1,599	0.56%
2020/02/11	6	7.39	0	0.00	7.40	6	1,607	0.37%
2020/02/10	0	0.00	10	7.27	7.52	-10	1,623	-0.62%
2020/02/07	4	7.06	0	0.00	7.01	4	1,583	0.25%
2020/02/05	5	7.10	1	7.13	7.09	4	1,578	0.25%
2020/02/04	4	7.01	2	7.16	7.14	2	1,569	0.13%
2020/02/03	12	6.91	0	0.00	6.93	12	1,591	0.75%
2020/01/31	0	0.00	1	7.39	7.33	-1	1,575	-0.06%
2020/01/30	2	7.57	5	7.50	7.39	-3	1,574	-0.19%
2020/01/20	0	0.00	1	8.26	8.21	-1	1,526	-0.07%
2020/01/17	0	0.00	5	8.27	8.20	-5	1,526	-0.33%
2020/01/15	0	0.00	1	8.27	8.21	-1	1,535	-0.07%
2020/01/14	1	8.19	0	0.00	8.20	1	1,536	0.07%
2020/01/13	1	8.29	7.2	8.28	8.29	-6.2	1,524	-0.40%
2020/01/10	1	8.00	5	8.03	7.99	-4	1,472	-0.27%
2020/01/09	1	7.94	0	0.00	7.94	1	1,496	0.07%
2020/01/07	3	8.10	0	0.00	8.03	3	1,573	0.19%
2020/01/06	2	8.16	0	0.00	8.11	2	1,567	0.13%
2019/12/31	6	8.16	1	8.21	8.15	5	1,564	0.32%
2019/12/30	1	8.46	12	8.49	8.22	-11	1,556	-0.71%
2019/12/26	1	8.16	17	8.11	8.20	-16	1,488	-1.08%
2019/12/24	2	8.12	0	0.00	8.10	2	1,520	0.13%
2019/12/20	17	8.34	3	8.35	8.28	14	1,536	0.91%
2019/12/19	1	8.19	28	8.17	8.19	-27	1,526	-1.77%
2019/12/18	0	0.00	2	8.03	8.00	-2	1,560	-0.13%
2019/12/17	2	8.01	0	0.00	7.97	2	1,567	0.13%
2019/12/16	20	7.95	1	8.02	7.96	19	1,596	1.19%
2019/12/13	8	7.99	0	0.00	7.97	8	1,595	0.50%
2019/12/10	5	8.11	0	0.00	8.16	5	1,627	0.31%
2019/12/09	3	8.04	0	0.00	8.04	3	1,636	0.18%
2019/12/06	2	8.21	0	0.00	8.09	2	1,711	0.12%
2019/12/05	1	8.13	3	8.25	8.16	-2	1,731	-0.12%
2019/12/04	11	8.37	0	0.00	8.33	11	1,716	0.64%
2019/12/03	5	8.32	3	8.33	8.34	2	1,742	0.11%
2019/12/02	2	8.26	0	0.00	8.22	2	1,754	0.11%
2019/11/29	3	8.54	2	8.60	8.42	1	1,762	0.06%
2019/11/28	2	8.69	1	8.76	8.66	1	1,767	0.06%
2019/11/25	5	8.85	0	0.00	8.80	5	1,861	0.27%
2019/11/15	2	8.89	0	0.00	8.91	2	2,145	0.09%
2019/11/12	1	8.90	0	0.00	8.83	1	2,325	0.04%
2019/11/11	1	8.88	0	0.00	8.88	1	2,600	0.04%
2019/11/08	3	9.07	2	9.06	9.11	1	2,737	0.04%
2019/11/07	1	9.01	0	0.00	9.05	1	3,043	0.03%
2019/11/06	3	9.26	0	0.00	9.20	3	3,096	0.10%
2019/11/05	2	9.27	0	0.00	9.24	2	3,213	0.06%
2019/10/31	2	9.55	1	9.55	9.53	1	3,707	0.03%
2019/10/30	10	9.44	0	0.00	9.38	10	3,981	0.25%
2019/10/29	0	0.00	10	9.41	9.31	-10	4,240	-0.24%
2019/10/23	1	9.45	0	0.00	9.36	1	5,014	0.02%
2019/10/21	1	9.41	0	0.00	9.40	1	4,991	0.02%
2019/10/18	1	9.40	0	0.00	9.44	1	4,995	0.02%
2019/10/17	2	9.44	0	0.00	9.44	2	5,029	0.04%
2019/10/16	3	9.66	9	9.57	9.70	-6	5,020	-0.12%
2019/10/15	10	9.05	0	0.00	9.13	10	4,935	0.20%
2019/10/14	0	0.00	10	9.04	9.05	-10	4,936	-0.20%
2019/10/09	3	9.04	0	0.00	8.99	3	4,939	0.06%
2019/10/08	2	9.21	0	0.00	9.17	2	4,943	0.04%
2019/10/07	2	9.27	0	0.00	9.21	2	4,968	0.04%
2019/10/01	1	9.27	0	0.00	9.54	1	5,022	0.02%
2019/09/27	1	9.57	0	0.00	9.38	1	5,087	0.02%
2019/09/26	0	0.00	10	9.73	9.63	-10	5,099	-0.20%
2019/09/23	0	0.00	13	9.90	9.98	-13	5,073	-0.26%
2019/09/20	0	0.00	2	9.35	9.41	-2	5,016	-0.04%
2019/09/19	1	9.18	0	0.00	9.23	1	5,003	0.02%
2019/09/18	2	9.33	0	0.00	9.31	2	4,969	0.04%
2019/09/12	2	9.78	14	9.73	9.62	-12	5,002	-0.24%
2019/09/11	10	9.40	0	0.00	9.52	10	4,992	0.20%
2019/09/10	1	9.32	25	9.35	9.30	-24	4,978	-0.48%
2019/09/06	1	9.90	0	0.00	9.89	1	4,887	0.02%
2019/09/04	0	0.00	10	9.93	9.91	-10	4,904	-0.20%
2019/09/02	0	0.00	4	9.88	10.15	-4	4,865	-0.08%
2019/08/30	2	9.72	0	0.00	9.72	2	4,839	0.04%
2019/08/29	1	9.82	0	0.00	9.88	1	4,791	0.02%
2019/08/28	4	9.92	33	9.83	9.92	-29	4,763	-0.61%
2019/08/27	13	9.96	6	9.73	9.71	7	4,737	0.15%
2019/08/26	14	10.09	0	0.00	10.00	14	4,682	0.30%
2019/08/23	10	10.45	0	0.00	10.40	10	4,650	0.22%
2019/08/22	4	10.70	1	10.95	10.50	3	4,609	0.07%
2019/08/21	3	10.82	0	0.00	10.85	3	4,549	0.07%
2019/08/20	14	10.85	0	0.00	10.80	14	4,522	0.31%
2019/08/19	17	10.68	5	10.70	10.70	12	4,486	0.27%
2019/08/16	3	10.85	8	10.74	10.70	-5	4,450	-0.11%
2019/08/15	12	10.40	11	10.57	10.80	1	4,413	0.02%
2019/08/14	40	11.13	4	10.80	10.85	36	4,315	0.83%
2019/08/13	2	11.90	2	12.00	11.95	0	4,044	0.00%
2019/08/12	14	12.01	24	11.70	12.15	-10	3,899	-0.26%
2019/08/08	0	0.00	1	10.90	11.05	-1	3,598	-0.03%
2019/08/07	0	0.00	13	11.05	10.90	-13	3,540	-0.37%
2019/08/06	4	10.49	6	11.08	11.10	-2	3,439	-0.06%
2019/08/05	23	11.05	4	10.90	10.70	19	3,307	0.57%
2019/08/02	1	11.70	13	11.45	11.30	-12	3,176	-0.38%
2019/08/01	12	11.46	24	11.46	11.60	-12	3,000	-0.40%
2019/07/31	48	10.90	12	10.84	10.95	36	2,708	1.33%
2019/07/30	35	10.67	9	10.78	11.05	26	2,479	1.05%
2019/07/29	0	0.00	15	9.81	10.05	-15	1,934	-0.78%
2019/07/26	0	0.00	2	9.09	9.15	-2	1,766	-0.11%
2019/07/25	0	0.00	1	8.93	8.92	-1	1,730	-0.06%
2019/07/22	2	8.74	0	0.00	8.72	2	1,793	0.11%
2019/07/19	1	8.69	2	8.93	8.69	-1	1,805	-0.06%
2019/07/18	0	0.00	5	8.82	8.80	-5	1,780	-0.28%
2019/07/15	0	0.00	11	8.95	8.97	-11	1,850	-0.59%
2019/07/12	1	8.93	0	0.00	8.95	1	1,870	0.05%
2019/07/10	0	0.00	1	8.99	9.07	-1	1,883	-0.05%
2019/07/09	3	8.87	0	0.00	8.88	3	1,905	0.16%
2019/07/08	1	8.95	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	8	9.04	11	9.07	9.18	-3	2,060	-0.15%
2019/07/03	0	0.00	1	8.90	8.89	-1	2,111	-0.05%
2019/06/20	0	0.00	1	8.74	8.79	-1	2,520	-0.04%
2019/06/18	14	8.43	0	0.00	8.45	14	2,644	0.53%
2019/06/17	0	0.00	3	8.47	8.45	-3	2,694	-0.11%
2019/06/14	11	8.52	0	0.00	8.52	11	2,807	0.39%
2019/06/13	0	0.00	4	8.47	8.61	-4	2,918	-0.14%
2019/06/12	0	0.00	1	8.24	8.24	-1	2,970	-0.03%
2019/06/10	1	8.10	0	0.00	8.09	1	3,061	0.03%
2019/06/06	3	8.13	0	0.00	8.08	3	3,187	0.09%
2019/05/30	1	8.08	0	0.00	8.19	1	3,604	0.03%
2019/05/17	0	0.00	5	8.08	8.00	-5	4,389	-0.11%
2019/05/16	1	8.18	0	0.00	8.30	1	4,637	0.02%
2019/05/15	0	0.00	1	8.32	8.30	-1	4,965	-0.02%
2019/05/13	1	8.00	0	0.00	7.95	1	5,056	0.02%
2019/05/09	1	8.33	0	0.00	8.35	1	5,148	0.02%
2019/05/06	3	8.40	70	8.61	8.41	-67	5,312	-1.26%
2019/05/03	0	0.00	3	8.68	8.72	-3	5,391	-0.06%
2019/04/30	1	8.52	0	0.00	8.54	1	5,628	0.02%
2019/04/29	5	8.82	14	8.74	8.55	-9	5,709	-0.16%
2019/04/22	0	0.00	5	9.05	9.05	-5	6,689	-0.07%
2019/04/19	4	9.12	4	9.02	9.09	0	6,675	0.00%
2019/04/18	0	0.00	2	8.95	8.84	-2	6,690	-0.03%
2019/04/17	0	0.00	2	8.99	9.04	-2	6,704	-0.03%
2019/04/16	2	8.92	0	0.00	8.92	2	6,680	0.03%
2019/04/15	15	8.98	11	8.92	9.01	4	6,733	0.06%
2019/04/12	10	9.03	0	0.00	8.81	10	6,748	0.15%
2019/04/11	6	9.07	0	0.00	9.02	6	6,786	0.09%
2019/04/10	0	0.00	4	9.04	9.06	-4	6,824	-0.06%
2019/04/09	0	0.00	4	8.85	8.90	-4	7,020	-0.06%
2019/04/08	10	8.67	2	8.67	8.71	8	6,930	0.12%
2019/04/03	0	0.00	4	8.49	8.53	-4	6,845	-0.06%
2019/04/01	1	8.36	0	0.00	8.51	1	6,841	0.01%
2019/03/28	2	8.38	1	8.37	8.40	1	6,810	0.01%
2019/03/27	2	8.45	0	0.00	8.46	2	6,919	0.03%
2019/03/26	1	8.67	0	0.00	8.57	1	6,927	0.01%
2019/03/25	1	8.47	0	0.00	8.47	1	6,976	0.01%
2019/03/22	1	8.73	1	8.86	8.72	0	6,928	0.00%
2019/03/21	9	8.84	5	8.84	8.84	4	6,949	0.06%
2019/03/19	1	8.88	0	0.00	9.05	1	6,907	0.01%
2019/03/18	1	8.95	0	0.00	8.84	1	6,854	0.01%
2019/03/15	0	0.00	1	9.10	9.00	-1	6,845	-0.01%
2019/03/14	0	0.00	3	9.04	9.01	-3	6,805	-0.04%
2019/03/13	4	9.04	3	9.12	9.04	1	6,900	0.01%
2019/03/12	4	9.11	2	9.14	9.09	2	6,939	0.03%
2019/03/11	1	9.03	0	0.00	8.97	1	6,949	0.01%
2019/03/08	8	9.05	0	0.00	9.00	8	7,016	0.11%
2019/03/07	0	0.00	2	9.37	9.20	-2	7,230	-0.03%
2019/03/06	0	0.00	8	9.26	9.22	-8	7,342	-0.11%
2019/03/04	5	9.16	0	0.00	9.08	5	7,809	0.06%
2019/02/26	0	0.00	2	9.22	9.09	-2	8,416	-0.02%
2019/02/22	4	9.18	0.5	9.00	9.04	3.5	8,446	0.04%
2019/02/19	0	0.00	1	9.40	9.26	-1	8,531	-0.01%
2019/02/18	1	9.12	0	0.00	9.13	1	8,460	0.01%
2019/02/15	1	9.34	0	0.00	9.03	1	8,634	0.01%
2019/02/14	12	9.25	19	9.48	9.71	-7	8,469	-0.08%
2019/02/11	1	8.82	0	0.00	8.80	1	8,327	0.01%
2019/01/30	3	8.99	0	0.00	8.93	3	8,456	0.04%
2019/01/25	4	9.00	10	9.01	9.06	-6	8,926	-0.07%
2019/01/24	10	9.16	1	9.12	9.00	9	8,916	0.10%
2019/01/23	3	8.83	0	0.00	8.91	3	8,901	0.03%
2019/01/22	0	0.00	8	9.07	8.81	-8	8,855	-0.09%
2019/01/21	2	9.20	15	9.35	9.08	-13	8,823	-0.15%
2019/01/18	13	9.44	24	9.41	9.30	-11	8,889	-0.12%
2019/01/17	28	9.44	18	9.51	9.28	10	8,843	0.11%
2019/01/16	2	9.06	22	9.14	9.18	-20	8,358	-0.24%
2019/01/15	0	0.00	1	8.46	8.35	-1	8,270	-0.01%
2019/01/11	1	8.21	0	0.00	8.22	1	8,319	0.01%
2019/01/10	0	0.00	2	8.45	8.21	-2	8,458	-0.02%
2019/01/09	0	0.00	3	8.27	8.35	-3	8,522	-0.04%
2019/01/08	1	8.24	0	0.00	8.20	1	8,620	0.01%
2019/01/07	0	0.00	3	8.39	8.23	-3	8,731	-0.03%
2019/01/04	0	0.00	2	8.11	8.22	-2	8,790	-0.02%
2019/01/03	2	8.33	7	8.31	8.29	-5	8,907	-0.06%
2019/01/02	3	8.39	1	8.61	8.31	2	8,970	0.02%
2018/12/28	13	8.04	8	8.21	8.50	5	8,936	0.06%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/25	2	7.20	0	0.00	7.24	2	9,020	0.02%
2018/12/24	3	7.34	6	7.32	7.40	-3	9,147	-0.03%
2018/12/20	9	7.13	81	7.49	6.99	-72	9,214	-0.78%
2018/12/19	4	7.57	0	0.00	7.56	4	9,164	0.04%
2018/12/18	8	7.85	0	0.00	7.61	8	9,251	0.09%
2018/12/17	3	8.09	2	8.07	8.04	1	9,248	0.01%
2018/12/14	9	8.19	0	0.00	8.11	9	9,651	0.09%
2018/12/13	0	0.00	1	8.61	8.54	-1	9,747	-0.01%
2018/12/12	3	8.53	0	0.00	8.50	3	9,796	0.03%
2018/12/11	5	8.47	0	0.00	8.45	5	9,821	0.05%
2018/12/10	2	8.63	5	8.54	8.48	-3	9,831	-0.03%
2018/12/07	1	8.35	0	0.00	8.40	1	9,771	0.01%
2018/12/06	6	8.38	6	8.42	8.21	0	9,780	0.00%
2018/12/05	1	8.77	0	0.00	8.81	1	9,711	0.01%
2018/12/04	0	0.00	3	9.03	9.02	-3	9,728	-0.03%
2018/12/03	1	8.82	6	8.84	8.85	-5	9,707	-0.05%
2018/11/30	2	8.94	5	9.30	8.71	-3	9,629	-0.03%
2018/11/29	5	9.25	4	9.29	9.18	1	9,398	0.01%
2018/11/28	0	0.00	29	9.27	9.19	-29	9,225	-0.31%
2018/11/27	1	8.34	3	8.42	8.52	-2	9,003	-0.02%
2018/11/26	71	8.30	62	8.27	8.40	9	9,102	0.10%
2018/11/23	0	0.00	39	8.22	8.23	-39	8,841	-0.44%
2018/11/22	5	7.55	1	7.74	7.49	4	8,542	0.05%
2018/11/21	22	7.50	22	7.62	7.59	0	8,496	0.00%
2018/11/20	13	7.51	7	7.39	7.44	6	8,446	0.07%
2018/11/19	1	7.67	2	7.84	7.83	-1	8,348	-0.01%
2018/11/16	6	7.69	0	0.00	7.70	6	8,461	0.07%
2018/11/15	3	8.08	0	0.00	8.00	3	8,483	0.04%
2018/11/14	5	8.31	15	8.40	8.33	-10	8,627	-0.12%
2018/11/13	1	7.55	1	7.79	7.85	0	8,483	0.00%
2018/11/12	2	7.87	2	7.85	7.82	0	8,434	0.00%
2018/11/09	4	7.70	3	7.67	7.71	1	8,394	0.01%
2018/11/08	1	7.77	3	7.90	7.80	-2	8,380	-0.02%
2018/11/07	3	7.87	1	7.98	7.97	2	8,335	0.02%
2018/11/06	3	7.94	4	8.11	7.68	-1	8,321	-0.01%
2018/11/05	1	6.87	11	7.30	7.59	-10	8,142	-0.12%
2018/11/02	0	0.00	1	6.92	6.90	-1	8,120	-0.01%
2018/11/01	2	6.74	1	6.79	6.73	1	8,154	0.01%
2018/10/31	3	6.46	5	6.48	6.50	-2	8,247	-0.02%
2018/10/30	0	0.00	6	6.15	6.15	-6	8,191	-0.07%
2018/10/26	8	6.14	0	0.00	6.01	8	8,168	0.10%
2018/10/25	9	6.56	9	6.36	6.32	0	8,033	0.00%
2018/10/24	11	7.12	6	7.09	7.00	5	7,992	0.06%
2018/10/23	1	7.33	8	7.17	7.08	-7	7,964	-0.09%
2018/10/22	0	0.00	6	7.18	7.19	-6	7,965	-0.08%
2018/10/19	6	6.99	1	6.99	6.98	5	8,130	0.06%
2018/10/18	6	7.24	4	7.11	7.13	2	8,096	0.02%
2018/10/17	5	7.38	6	7.43	7.37	-1	8,024	-0.01%
2018/10/16	8	7.66	0	0.00	7.47	8	7,951	0.10%
2018/10/15	1	7.37	52	7.58	7.59	-51	7,915	-0.64%
2018/10/12	2	7.35	2	7.42	7.45	0	7,886	0.00%
2018/10/11	66	7.34	4	7.34	7.34	62	7,835	0.79%
2018/10/09	12	8.36	0	0.00	8.15	12	7,728	0.16%
2018/10/08	3	8.74	2	8.73	8.61	1	7,647	0.01%
2018/10/05	15	8.95	2	8.99	8.96	13	7,592	0.17%
2018/10/04	1	9.45	0	0.00	9.42	1	7,428	0.01%
2018/10/03	11	9.51	0	0.00	9.42	11	7,678	0.14%
2018/10/02	19	9.67	0	0.00	9.63	19	7,668	0.25%
2018/10/01	5	10.00	2	9.98	9.98	3	7,583	0.04%
2018/09/28	0	0.00	2	10.35	10.15	-2	7,636	-0.03%
2018/09/27	3	10.13	0	0.00	10.10	3	7,770	0.04%
2018/09/26	0	0.00	1	10.35	10.30	-1	7,780	-0.01%
2018/09/25	56	10.34	2	10.65	10.25	54	7,810	0.69%
2018/09/21	50	10.40	1	10.45	10.55	49	7,786	0.63%
2018/09/20	10	10.56	6	10.56	10.45	4	7,915	0.05%
2018/09/19	0	0.00	21	10.39	10.45	-21	7,750	-0.27%
2018/09/18	1	9.52	7	9.58	9.52	-6	7,691	-0.08%
2018/09/17	1	9.45	0	0.00	9.45	1	7,786	0.01%
2018/09/13	5	9.48	1	9.48	9.47	4	7,789	0.05%
2018/09/12	3	9.46	0	0.00	9.41	3	7,750	0.04%
2018/09/10	16	9.54	0	0.00	9.50	16	7,787	0.21%
2018/09/07	15	10.21	0	0.00	10.15	15	7,768	0.19%
2018/09/06	1	10.65	10	10.75	10.60	-9	7,696	-0.12%
2018/09/05	2	10.78	0.1	10.75	10.75	1.9	7,678	0.02%
2018/09/04	1	10.85	2	10.98	10.85	-1	7,673	-0.01%
2018/09/03	98	11.33	0	0.00	10.80	98	7,632	1.28%
2018/08/31	0	0.00	25	11.11	11.15	-25	7,413	-0.34%
2018/08/30	1	10.80	12	10.82	10.75	-11	7,270	-0.15%
2018/08/29	0	0.00	1	10.55	10.50	-1	7,219	-0.01%
2018/08/28	1	10.45	7	10.40	10.40	-6	7,280	-0.08%
2018/08/27	1	10.35	2	10.53	10.60	-1	7,308	-0.01%
2018/08/24	6	10.48	0	0.00	10.35	6	7,297	0.08%
2018/08/23	4	10.49	20	10.65	10.65	-16	7,235	-0.22%
2018/08/22	1	10.30	44	10.36	10.35	-43	7,047	-0.61%
2018/08/21	8	9.43	3	9.86	9.98	5	6,876	0.07%
2018/08/20	38	10.09	2	10.10	10.00	36	6,610	0.54%
2018/08/13	15	10.71	0	0.00	10.55	15	6,290	0.24%
2018/08/10	0	0.00	6	11.79	11.40	-6	6,115	-0.10%
2018/08/09	14	11.50	0	0.00	11.30	14	5,947	0.24%
2018/08/08	3	11.98	54	12.03	11.90	-51	5,822	-0.88%
2018/08/07	12	12.27	54	12.32	12.45	-42	5,670	-0.74%
2018/08/06	0	0.00	6	13.05	13.00	-6	5,516	-0.11%
2018/08/03	20	13.15	20	13.00	12.95	0	5,496	0.00%
2018/08/02	31	13.26	1	13.40	13.00	30	5,434	0.55%
2018/08/01	19	13.34	0	0.00	13.30	19	5,399	0.35%
2018/07/31	0	0.00	5	13.65	13.30	-5	5,376	-0.09%
2018/07/30	2	13.20	0	0.00	13.20	2	5,285	0.04%
2018/07/27	1	13.45	0	0.00	13.45	1	5,251	0.02%
2018/07/26	0	0.00	8	13.73	13.85	-8	5,208	-0.15%
2018/07/25	1	13.05	0	0.00	13.05	1	4,968	0.02%
2018/07/24	15	13.13	2	13.25	13.30	13	4,934	0.26%
2018/07/19	5	13.16	28	13.12	13.10	-23	4,777	-0.48%
2018/07/17	1	13.75	0	0.00	13.70	1	4,826	0.02%
2018/07/16	6	14.08	0	0.00	14.05	6	4,788	0.13%
2018/07/12	2	13.75	0	0.00	13.75	2	4,794	0.04%
2018/07/11	2	14.25	6	14.25	13.90	-4	4,791	-0.08%
2018/07/10	20	14.00	9	13.93	13.75	11	4,540	0.24%
2018/07/09	4	13.74	0	0.00	13.75	4	4,513	0.09%
2018/07/06	10	14.03	0	0.00	14.10	10	4,678	0.21%
2018/07/05	1	13.85	15	14.29	13.85	-14	4,638	-0.30%
2018/07/04	2	13.85	41	13.96	13.60	-39	4,460	-0.87%
2018/07/03	66	13.78	55	14.05	13.65	11	4,388	0.25%
2018/07/02	6	14.58	0	0.00	14.35	6	4,273	0.14%
2018/06/29	15	15.72	28	15.63	15.40	-13	4,184	-0.31%
2018/06/28	22	15.70	17	14.96	15.70	5	3,951	0.13%
2018/06/27	8	14.48	1	14.50	14.30	7	3,711	0.19%
2018/06/26	16	15.13	16	15.19	15.05	0	3,602	0.00%
2018/06/25	1	16.85	0	0.00	16.55	1	3,415	0.03%
2018/06/22	1	16.55	100	16.70	16.55	-99	3,381	-2.93%
2018/06/21	7	17.05	0	0.00	17.05	7	3,349	0.21%
2018/06/20	3.5	17.24	3	17.37	17.50	0.5	3,392	0.01%
2018/06/19	1	17.50	2	17.45	17.00	-1	3,708	-0.03%
2018/06/15	5.5	18.20	0	0.00	17.95	5.5	3,638	0.15%
2018/06/14	1	18.75	0	0.00	18.50	1	3,572	0.03%
2018/06/12	2	19.15	0	0.00	18.85	2	3,575	0.06%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	1	19.45	4	19.09	19.25	-3	3,597	-0.08%
2018/06/06	17	19.06	0	0.00	19.10	17	3,513	0.48%
2018/06/05	4	19.05	10	19.10	19.00	-6	3,487	-0.17%
2018/06/04	4	19.99	0	0.00	19.65	4	3,409	0.12%
2018/05/30	0	0.00	19	19.67	19.65	-19	3,360	-0.57%
2018/05/29	13	19.87	2.3	19.85	19.85	10.7	3,384	0.32%
2018/05/28	5	20.20	3.3	19.85	19.85	1.7	3,398	0.05%
2018/05/25	2	19.95	0	0.00	19.85	2	3,399	0.06%
2018/05/24	10	20.15	0	0.00	20.20	10	3,397	0.29%
2018/05/17	3	19.72	0	0.00	19.60	3	3,489	0.09%
2018/05/15	0	0.00	3	19.95	19.90	-3	3,479	-0.09%
2018/05/14	3	20.40	7	20.37	20.20	-4	3,556	-0.11%
2018/05/09	1	19.90	0	0.00	19.85	1	3,515	0.03%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/07	7	20.23	0	0.00	20.20	7	3,481	0.20%
2018/05/04	3	20.60	8	20.98	20.60	-5	3,478	-0.14%
2018/05/03	15	21.03	10	21.20	20.80	5	3,485	0.14%
2018/05/02	7	20.74	0	0.00	20.65	7	3,451	0.20%
2018/04/30	57	20.51	8	20.50	20.70	49	3,466	1.41%
2018/04/27	11.5	19.73	0	0.00	19.75	11.5	3,463	0.33%
2018/04/26	9	19.93	0	0.00	19.75	9	3,502	0.26%
2018/04/25	7	20.37	0	0.00	20.40	7	3,504	0.20%
2018/04/24	6	20.40	5	20.51	20.30	1	3,482	0.03%
2018/04/23	40	21.98	1	22.10	21.20	39	3,403	1.15%
2018/04/20	3	22.95	0	0.00	23.15	3	3,275	0.09%
2018/04/18	0	0.00	3	22.65	22.90	-3	3,219	-0.09%
2018/04/17	6	23.17	0	0.00	22.85	6	3,197	0.19%
2018/04/16	4.5	24.25	1	24.60	23.65	3.5	3,136	0.11%
2018/04/12	6	24.48	26	24.36	24.10	-20	3,074	-0.65%
2018/04/11	0	0.00	3	23.25	23.30	-3	2,884	-0.10%
2018/04/09	1	22.45	0	0.00	22.45	1	2,882	0.03%
2018/04/03	5	22.53	0	0.00	22.40	5	2,896	0.17%
2018/04/02	0	0.00	1	22.35	22.70	-1	2,887	-0.03%
2018/03/30	3	22.37	0	0.00	22.30	3	2,867	0.10%
2018/03/29	7	22.54	5	22.65	22.80	2	2,864	0.07%
2018/03/28	1	22.25	9	22.33	22.25	-8	2,846	-0.28%
2018/03/27	6	22.60	2	22.85	22.30	4	2,871	0.14%
2018/03/26	11	22.66	0	0.00	22.65	11	2,995	0.37%
2018/03/23	2	22.90	29	22.95	23.05	-27	2,971	-0.91%
2018/03/22	40	24.50	28	24.76	23.60	12	2,905	0.41%
2018/03/21	0	0.00	2	23.00	23.05	-2	2,518	-0.08%
2018/03/20	1	22.70	0	0.00	23.00	1	2,491	0.04%
2018/03/19	1	23.35	1	23.35	23.20	0	2,474	0.00%
2018/03/16	1	22.70	0	0.00	22.70	1	2,424	0.04%
2018/03/14	0	0.00	3	23.37	22.85	-3	2,397	-0.13%
2018/03/13	0	0.00	2	22.85	23.15	-2	2,365	-0.08%
2018/03/09	1	22.55	0	0.00	22.60	1	2,325	0.04%
2018/03/08	1	22.20	57	22.47	22.40	-56	2,342	-2.39%
2018/03/07	1	22.45	0	0.00	22.25	1	2,345	0.04%
2018/03/02	1	22.35	7	22.34	22.45	-6	2,365	-0.25%
2018/03/01	0	0.00	16	21.70	22.15	-16	2,350	-0.68%
2018/02/27	5	21.65	7	21.74	21.80	-2	2,348	-0.09%
2018/02/26	1	21.85	0	0.00	21.50	1	2,359	0.04%
2018/02/23	3	21.98	6	21.93	21.85	-3	2,371	-0.13%
2018/02/22	3	21.55	4	21.48	21.50	-1	2,379	-0.04%
2018/02/21	4	20.68	0	0.00	21.05	4	2,377	0.17%
2018/02/12	7	20.18	0	0.00	20.15	7	2,367	0.30%
2018/02/09	8	19.65	1	19.30	20.10	7	2,376	0.29%
2018/02/08	1	20.10	0	0.00	20.15	1	2,338	0.04%
2018/02/07	6	20.50	2	20.75	20.40	4	2,374	0.17%
2018/02/06	3	20.78	0	0.00	20.00	3	2,395	0.13%
2018/02/01	0	0.00	0.1	22.50	22.55	-0.1	2,450	0.00%
2018/01/31	3	22.65	4	22.75	22.65	-1	2,479	-0.04%
2018/01/30	2	22.85	0	0.00	22.70	2	2,493	0.08%
2018/01/26	15	22.65	0	0.00	22.60	15	2,564	0.58%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/23	2	23.18	1	23.00	23.00	1	2,726	0.04%
2018/01/22	17	23.56	0	0.00	23.35	17	2,741	0.62%
2018/01/19	1	22.95	0	0.00	23.20	1	2,768	0.04%
2018/01/18	0	0.00	1	23.15	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	1	22.95	23.00	-1	2,929	-0.03%
2018/01/16	1	22.65	1.2	22.85	22.85	-0.2	2,967	-0.01%
2018/01/15	8	22.91	0	0.00	22.65	8	3,097	0.26%
2018/01/12	5	23.05	3	23.03	22.95	2	3,176	0.06%
2018/01/11	11	22.78	0	0.00	22.55	11	3,229	0.34%
2018/01/10	1	22.85	0	0.00	22.70	1	3,547	0.03%
2018/01/08	0	0.00	1	23.70	23.20	-1	4,125	-0.02%
2018/01/05	2	23.10	0	0.00	23.20	2	4,081	0.05%
2018/01/04	2.1	23.29	6	23.08	23.20	-3.9	4,099	-0.10%
2018/01/03	1	22.60	1	22.50	22.45	0	4,066	0.00%