茂迪 (6244)-第一金-台南券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286張
產業
上櫃光電類股
599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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	77	26.89	7.1	26.55	26.35	69.9	3,234	2.16%
2024/05/02	5	26.28	0	0.00	26.25	5	3,209	0.16%
2024/04/29	0	0.00	7.9	26.59	26.75	-7.9	3,171	-0.25%
2024/04/26	0	26.75	5	26.72	26.65	-5	3,158	-0.16%
2024/04/25	5	26.92	1	26.85	26.75	4	3,162	0.13%
2024/04/24	6.1	27.61	2	27.45	27.35	4.1	3,137	0.13%
2024/04/23	2	26.92	1	26.95	26.90	1	3,087	0.03%
2024/04/22	17.1	27.49	1	27.50	27.00	16.1	3,057	0.52%
2024/04/19	15	28.61	3	28.05	27.60	12	3,058	0.39%
2024/04/18	19	28.91	13	28.95	28.55	6	2,712	0.22%
2024/04/17	8	28.66	5	28.60	28.30	3	2,633	0.11%
2024/04/16	5	27.75	1	27.80	27.90	4	2,547	0.16%
2024/04/15	2	27.80	14	28.22	27.90	-12	2,549	-0.47%
2024/04/12	5	28.00	6	28.14	27.95	-1	2,517	-0.04%
2024/04/11	1	28.04	0	0.00	27.55	1	2,485	0.04%
2024/04/10	6	27.67	84.1	28.33	28.15	-78.1	2,465	-3.17%
2024/04/09	1	27.30	1	27.40	27.30	0	2,369	0.00%
2024/04/08	1	26.90	5	27.48	27.80	-4	2,351	-0.17%
2024/04/03	0	27.27	3	27.18	27.15	-3	2,319	-0.13%
2024/04/01	4.1	27.60	4.4	27.94	27.55	-0.3	2,314	-0.01%
2024/03/29	1	28.80	2	27.70	27.75	-1	2,303	-0.04%
2024/03/28	5	28.25	35.1	28.21	28.25	-30.1	2,231	-1.35%
2024/03/27	1.1	27.28	0	0.00	27.00	1.1	2,128	0.05%
2024/03/25	3	28.00	6	27.89	27.75	-3	2,244	-0.13%
2024/03/22	10	28.07	13	28.27	28.10	-3	2,246	-0.13%
2024/03/21	7.2	27.62	32.1	27.73	27.90	-24.9	2,120	-1.17%
2024/03/20	6	26.05	0	0.00	25.95	6	1,951	0.31%
2024/03/19	6	26.13	0	0.00	26.00	6	2,030	0.30%
2024/03/18	21	26.48	0	0.00	26.35	21	2,014	1.04%
2024/03/15	50	27.14	9	27.01	26.85	41	2,008	2.04%
2024/03/14	9	26.32	0	0.00	26.20	9	1,946	0.46%
2024/03/11	0	0.00	50	26.43	26.90	-50	1,928	-2.59%
2024/03/08	1	26.10	1	26.00	25.85	0	1,913	0.00%
2024/03/07	7	26.75	8	26.85	26.65	-1	1,901	-0.05%
2024/03/06	0	0.00	5	27.05	27.20	-5	1,899	-0.26%
2024/03/05	11	26.91	0	0.00	26.80	11	1,882	0.58%
2024/03/04	5	27.15	0	0.00	27.00	5	1,870	0.27%
2024/03/01	8	27.49	0	0.00	27.35	8	1,861	0.43%
2024/02/29	51	27.26	2	26.81	27.65	49	1,826	2.68%
2024/02/27	1	25.95	0	0.00	25.95	1	1,781	0.06%
2024/02/26	12	26.45	0	0.00	26.40	12	1,781	0.67%
2024/02/20	1	25.90	1	26.05	25.95	0	1,800	0.00%
2024/02/19	1.1	26.35	2	26.45	26.35	-1	1,787	-0.05%
2024/02/15	2	25.03	0.6	25.20	25.25	1.4	1,784	0.08%
2024/01/29	1	26.25	5	26.20	26.20	-4	1,920	-0.21%
2024/01/26	0.6	26.50	0	0.00	26.15	0.6	1,940	0.03%
2024/01/25	1	26.45	0	0.00	26.25	1	1,955	0.05%
2024/01/23	0.1	26.50	1	26.50	26.55	-0.9	2,037	-0.04%
2024/01/19	10	25.95	0	0.00	25.90	10	2,161	0.46%
2024/01/17	0	26.30	0	0.00	26.00	0	2,196	0.00%
2024/01/16	16	26.75	0	0.00	26.70	16	2,269	0.71%
2024/01/15	40	27.52	4.1	27.73	27.60	35.9	2,351	1.53%
2024/01/12	2	26.45	0	0.00	26.45	2	2,547	0.08%
2024/01/11	0.3	26.56	1	26.45	26.45	-0.8	2,644	-0.03%
2024/01/10	3	26.58	2.6	26.59	26.55	0.4	2,733	0.02%
2024/01/09	1.1	27.11	2	26.95	26.90	-0.9	2,789	-0.03%
2024/01/08	8	27.77	0	0.00	27.60	8	2,900	0.28%
2024/01/04	0	27.85	0	0.00	27.60	0	2,925	0.00%
2023/12/28	0	0.00	1	28.45	28.45	-1	3,041	-0.03%
2023/12/27	0	0.00	2	28.28	28.45	-2	3,038	-0.07%
2023/12/25	4	27.99	0	0.00	27.90	4	3,064	0.13%
2023/12/21	0.1	28.44	1	28.40	28.45	-1	3,022	-0.03%
2023/12/20	2	29.44	2.2	29.30	28.85	-0.2	2,991	-0.01%
2023/12/19	1	28.25	2	28.25	28.10	-1	2,852	-0.04%
2023/12/18	4	28.86	0	28.90	28.80	4	2,836	0.14%
2023/12/15	2	28.78	13	28.83	28.70	-11	2,832	-0.39%
2023/12/14	6	28.52	8.1	28.51	28.15	-2.1	2,791	-0.08%
2023/12/12	0.1	27.75	0	0.00	27.80	0.1	2,742	0.00%
2023/12/11	0.3	27.84	0	0.00	27.80	0.3	2,748	0.01%
2023/12/08	0	0.00	18	28.25	27.95	-18	2,753	-0.65%
2023/12/07	0	0.00	10	28.58	28.05	-10	2,768	-0.36%
2023/12/06	3	28.38	0	28.60	28.30	3	2,795	0.11%
2023/12/05	40	27.90	0	28.40	28.45	40	2,791	1.43%
2023/12/04	25.1	27.90	1	27.95	27.90	24.1	2,763	0.87%
2023/12/01	1	28.70	0	0.00	28.35	1	2,738	0.04%
2023/11/29	0.1	28.35	0	0.00	28.15	0.1	2,736	0.00%
2023/11/28	0	28.50	0	0.00	28.25	0	2,746	0.00%
2023/11/24	2	28.80	0	0.00	28.85	2	2,761	0.07%
2023/11/21	0	0.00	0.2	28.51	28.60	-0.2	2,803	-0.01%
2023/11/20	0	0.00	30.1	28.63	28.40	-30.1	2,813	-1.07%
2023/11/16	0	0.00	8	27.85	28.00	-8	2,798	-0.29%
2023/11/15	0	0.00	30	27.90	28.00	-30	2,807	-1.07%
2023/11/14	0	27.40	0	0.00	27.40	0	2,801	0.00%
2023/11/10	8	27.60	0	0.00	27.40	8	2,840	0.28%
2023/11/09	1.2	27.98	0	0.00	27.60	1.2	2,840	0.04%
2023/11/08	0.1	27.98	2.1	29.00	28.70	-2	2,802	-0.07%
2023/11/07	0	0.00	0.1	28.80	28.45	-0.1	2,763	0.00%
2023/11/06	0	0.00	0	28.60	28.80	0	2,786	0.00%
2023/11/03	0.1	28.13	1	28.25	28.15	-0.9	2,777	-0.03%
2023/11/02	20	27.55	0	0.00	27.50	20	2,773	0.72%
2023/11/01	1	27.25	2	27.30	27.30	-1	2,786	-0.03%
2023/10/31	21	27.73	1	28.25	27.30	20	2,787	0.72%
2023/10/30	3	28.88	0	29.00	28.65	3	2,760	0.11%
2023/10/27	1	28.14	0	0.00	27.90	1	2,671	0.04%
2023/10/26	0.1	28.58	1	28.35	28.15	-1	2,673	-0.04%
2023/10/25	0.1	29.07	0	0.00	29.05	0.1	2,679	0.00%
2023/10/24	2.2	29.44	20	29.73	29.45	-17.8	2,667	-0.67%
2023/10/23	4	29.70	4.1	29.58	29.90	-0.1	2,589	0.00%
2023/10/19	5.1	28.81	0	0.00	28.45	5.1	2,366	0.22%
2023/10/18	2.1	29.35	0	29.50	29.30	2	2,325	0.09%
2023/10/17	0	28.85	0.1	29.05	29.05	0	2,255	0.00%
2023/10/16	1	29.20	53.1	29.09	28.90	-52.1	2,244	-2.32%
2023/10/11	1.1	27.27	0	0.00	27.35	1.1	2,235	0.05%
2023/10/06	17	28.75	0	0.00	28.75	17	2,232	0.76%
2023/10/05	4	28.60	7	28.45	28.65	-3	2,271	-0.13%
2023/10/04	0	0.00	3	27.10	27.05	-3	2,236	-0.13%
2023/10/03	0	0.00	2	27.25	27.35	-2	2,269	-0.09%
2023/09/28	0	0.00	0.1	27.15	27.15	-0.1	2,553	0.00%
2023/09/27	0	0.00	1	26.35	26.50	-1	2,711	-0.04%
2023/09/25	0	0.00	0	27.00	26.65	0	2,822	0.00%
2023/09/20	4.1	26.43	7	26.40	26.40	-2.9	3,004	-0.10%
2023/09/19	3.1	27.10	0	0.00	26.85	3.1	3,043	0.10%
2023/09/15	0	0.00	1	27.55	27.50	-1	3,235	-0.03%
2023/09/13	0.2	27.20	0	0.00	27.05	0.2	3,737	0.00%
2023/09/12	0.1	27.10	0	0.00	27.10	0.1	3,889	0.00%
2023/09/11	33	27.40	0	0.00	27.40	33	3,933	0.84%
2023/09/08	2	28.00	2	28.10	28.00	0	3,937	0.00%
2023/09/06	2	28.45	0	0.00	28.25	2	4,122	0.05%
2023/09/04	3	28.45	1	28.50	28.45	2	4,249	0.05%
2023/09/01	2	29.00	0	0.00	29.00	2	4,467	0.04%
2023/08/31	4	29.03	5	29.09	29.35	-1	4,552	-0.02%
2023/08/30	0	0.00	6	28.85	28.95	-6	4,622	-0.13%
2023/08/28	0	0.00	1	28.60	28.75	-1	4,696	-0.02%
2023/08/22	0	0.00	1	27.95	28.00	-1	4,980	-0.02%
2023/08/18	0.1	28.15	2	28.55	28.15	-1.9	5,062	-0.04%
2023/08/17	0	0.00	1	27.80	28.45	-1	5,093	-0.02%
2023/08/16	20	27.90	0	0.00	28.00	20	5,153	0.39%
2023/08/15	0	0.00	1	28.50	28.45	-1	5,227	-0.02%
2023/08/14	31	28.31	1	28.05	28.10	30	5,420	0.55%
2023/08/11	1	28.70	0	0.00	28.50	1	5,458	0.02%
2023/08/10	5	28.74	5	28.55	28.35	0	5,522	0.00%
2023/08/09	21	29.00	1	29.00	28.95	20	5,615	0.36%
2023/08/07	0	0.00	4	29.20	29.45	-4	5,780	-0.07%
2023/08/04	40	29.45	0	0.00	29.55	40	5,955	0.67%
2023/08/02	3	29.50	0	0.00	29.45	3	6,419	0.05%
2023/08/01	0	29.95	0	0.00	29.95	0	6,528	0.00%
2023/07/31	3	30.55	0	0.00	30.05	3	7,170	0.04%
2023/07/28	2.6	30.64	0	0.00	30.65	2.6	7,389	0.03%
2023/07/27	3	30.37	0	0.00	30.45	3	7,577	0.04%
2023/07/25	3	30.25	1	30.20	30.25	2	7,980	0.03%
2023/07/24	3	29.60	9	29.61	29.90	-6	8,168	-0.07%
2023/07/21	1.1	30.46	2	30.35	30.30	-0.9	8,300	-0.01%
2023/07/20	0.1	31.35	0	0.00	31.15	0.1	8,520	0.00%
2023/07/19	0.2	31.77	1	31.55	31.25	-0.8	8,722	-0.01%
2023/07/18	1.1	32.05	2	32.15	31.90	-0.9	9,859	-0.01%
2023/07/17	0	0.00	2	33.00	33.05	-2	11,062	-0.02%
2023/07/13	15.1	32.64	1	32.55	32.30	14.1	12,521	0.11%
2023/07/12	1.1	33.01	0	0.00	32.75	1.1	12,611	0.01%
2023/07/11	0.3	33.53	0	0.00	33.45	0.3	12,674	0.00%
2023/07/10	0	0.00	2.1	33.95	33.55	-2.1	12,884	-0.02%
2023/07/07	4.2	33.65	0	33.85	33.75	4.2	13,498	0.03%
2023/07/06	4	35.01	73.2	34.75	34.75	-69.2	13,512	-0.51%
2023/07/05	4.1	34.95	11.3	34.88	34.50	-7.2	13,480	-0.05%
2023/07/04	0	0.00	1.1	34.02	34.00	-1.1	13,445	-0.01%
2023/07/03	0	34.25	5	34.25	34.20	-5	13,490	-0.04%
2023/06/30	0	0.00	4.1	34.17	34.10	-4.1	13,564	-0.03%
2023/06/29	1	33.95	1	33.65	33.95	0	13,763	0.00%
2023/06/28	3	33.85	0	0.00	33.35	3	13,837	0.02%
2023/06/27	1	33.75	1	33.25	33.25	0	13,985	0.00%
2023/06/26	28.1	33.46	3	33.57	33.25	25.1	14,697	0.17%
2023/06/21	1.2	34.29	4	34.11	34.25	-2.9	14,890	-0.02%
2023/06/20	26	33.74	74.2	34.69	34.60	-48.2	15,218	-0.32%
2023/06/19	3	32.55	0	0.00	32.80	3	15,091	0.02%
2023/06/16	25	33.45	0.1	33.35	33.40	24.9	15,871	0.16%
2023/06/15	6	32.63	121	32.14	32.50	-115	16,934	-0.68%	大賣/鉅額交易
2023/06/14	68	32.60	8	32.69	32.60	60	17,638	0.34%
2023/06/13	3	32.37	20	32.34	32.35	-17	17,951	-0.09%
2023/06/12	14.2	32.60	5	33.50	32.50	9.2	18,348	0.05%
2023/06/09	12	33.71	7	33.59	33.60	5	18,647	0.03%
2023/06/08	3	33.75	5.1	33.84	33.75	-2.1	18,627	-0.01%
2023/06/07	19.2	33.29	18	33.45	33.20	1.2	18,570	0.01%
2023/06/06	23.6	34.41	6	34.75	34.30	17.6	18,397	0.10%
2023/06/05	11	35.24	8.1	35.22	35.10	2.9	18,382	0.02%
2023/06/02	16	34.57	21	34.65	34.80	-5	18,313	-0.03%
2023/06/01	4.1	34.37	11	34.44	34.25	-6.9	18,296	-0.04%
2023/05/31	9.1	34.78	5	34.72	34.75	4.1	18,245	0.02%
2023/05/30	17	34.78	3	35.75	34.65	14	18,217	0.08%
2023/05/29	9.1	35.43	11.2	35.08	35.40	-2.1	18,102	-0.01%
2023/05/26	12	34.24	7	34.89	34.00	5	17,977	0.03%
2023/05/25	8.1	34.50	32	34.58	34.55	-24	17,928	-0.13%
2023/05/24	7	34.94	6	35.07	34.90	1	17,889	0.01%
2023/05/23	12	35.03	6	35.13	34.90	6	17,855	0.03%
2023/05/22	8	35.08	14.1	34.94	35.10	-6.1	17,845	-0.03%
2023/05/19	12	34.78	4	34.75	34.10	8	17,826	0.04%
2023/05/18	35.1	34.54	0.1	34.70	34.65	35.1	17,750	0.20%
2023/05/17	3.1	35.10	1	35.00	34.90	2.1	17,562	0.01%
2023/05/16	11	34.96	5.1	35.05	35.00	6	17,505	0.03%
2023/05/15	7	34.89	8.1	34.84	34.60	-1.1	17,437	-0.01%
2023/05/12	12	33.87	10	34.25	34.10	2	17,348	0.01%
2023/05/11	91.1	33.87	10	34.48	33.80	81.1	17,294	0.47%
2023/05/10	302	34.56	33	34.47	34.35	269	17,229	1.56%	大買/鉅額交易
2023/05/09	184.1	35.35	573.1	34.60	34.50	-388.9	17,048	-2.28%	大買/大賣/鉅額交易
2023/05/08	32.2	38.35	92	38.28	38.30	-59.9	16,604	-0.36%
2023/05/05	62.1	40.07	42	39.12	38.50	20.1	16,567	0.12%
2023/05/04	18	39.24	11	39.55	39.70	7	16,043	0.04%
2023/05/03	34	39.35	27	39.53	39.70	7	15,936	0.04%
2023/05/02	13	38.65	22.8	39.06	39.30	-9.8	15,785	-0.06%
2023/04/28	6	38.06	12	38.02	37.75	-6	15,503	-0.04%
2023/04/27	48.1	37.69	6	37.66	37.55	42.1	15,413	0.27%
2023/04/26	66	37.68	39.1	38.53	38.75	27	15,186	0.18%
2023/04/25	13.3	38.66	6	39.43	37.75	7.3	14,976	0.05%
2023/04/24	12.1	38.95	26	38.87	39.10	-14	14,726	-0.09%
2023/04/21	153	39.36	118.4	40.18	38.55	34.7	14,513	0.24%	大買/大賣/
2023/04/20	135	41.32	100	41.90	40.00	35	13,345	0.26%	大買/
2023/04/19	18	39.77	50.6	40.48	41.40	-32.6	12,094	-0.27%
2023/04/18	43	38.42	44.4	38.22	37.65	-1.4	11,245	-0.01%
2023/04/17	34	36.35	0	0.00	36.65	34	10,662	0.32%
2023/04/14	92.1	36.89	0	0.00	36.70	92.1	10,675	0.86%
2023/04/13	64.1	37.27	3	37.15	36.85	61.1	10,604	0.58%
2023/04/12	119	37.84	60.2	38.18	38.00	58.8	10,387	0.57%	大買/
2023/04/11	31.1	36.98	41.1	36.49	36.45	-10	9,806	-0.10%
2023/04/10	9.1	36.69	8	36.66	36.65	1.1	9,750	0.01%
2023/04/07	31.2	36.60	30	36.43	36.45	1.2	9,726	0.01%
2023/04/06	11.2	36.52	1	36.50	36.40	10.2	9,689	0.11%
2023/03/31	6	36.03	1.3	36.56	36.65	4.7	9,633	0.05%
2023/03/30	53	36.92	42	36.46	36.30	11	9,552	0.12%
2023/03/29	10	35.94	5	35.92	36.20	5	9,305	0.05%
2023/03/28	72	35.97	17	35.87	35.75	55	9,264	0.59%
2023/03/27	65	37.15	56	37.42	36.45	9	9,109	0.10%
2023/03/24	14	35.69	10	35.88	36.15	4	8,632	0.05%
2023/03/23	235	36.59	24	36.81	36.30	211	8,497	2.48%	大買/鉅額交易
2023/03/22	5	36.25	16.2	36.23	36.25	-11.2	8,257	-0.14%
2023/03/21	53.2	36.27	234	36.05	36.50	-180.8	8,187	-2.21%	大賣/鉅額交易
2023/03/20	69	34.98	84	35.27	35.80	-15	8,002	-0.19%
2023/03/17	33.5	32.83	60.7	33.47	33.90	-27.2	7,013	-0.39%
2023/03/16	6.5	31.34	36	31.20	30.85	-29.5	6,466	-0.46%
2023/03/15	17	31.45	15.7	31.22	31.95	1.3	6,122	0.02%
2023/03/14	24	30.29	32	30.83	30.00	-8	5,647	-0.14%
2023/03/13	40	29.30	0	0.00	29.20	40	5,236	0.76%
2023/03/10	8	29.25	0.7	29.33	29.15	7.3	5,226	0.14%
2023/03/09	6	29.91	3.1	29.51	29.35	3	5,209	0.06%
2023/03/08	15.4	29.75	8.6	29.80	29.85	6.8	5,152	0.13%
2023/03/07	0	0.00	0.2	29.42	29.30	-0.2	5,071	0.00%
2023/03/06	3	29.45	3.6	29.17	29.35	-0.6	5,033	-0.01%
2023/03/03	0	0.00	1	28.70	28.60	-1	4,978	-0.02%
2023/02/24	0	0.00	10	28.40	28.35	-10	4,975	-0.20%
2023/02/22	60.1	28.45	0	0.00	28.40	60.1	4,968	1.21%
2023/02/21	1	29.05	0	28.98	28.90	1	4,941	0.02%
2023/02/20	5	29.15	1	28.95	28.95	4	4,946	0.08%
2023/02/17	20	29.13	10	29.31	29.15	10	4,944	0.20%
2023/02/16	0.7	28.90	3	29.10	28.90	-2.3	4,878	-0.05%
2023/02/15	1	28.85	0	0.00	28.45	1	4,888	0.02%
2023/02/14	1	28.65	0	0.00	28.55	1	4,875	0.02%
2023/02/13	10.5	28.36	0	0.00	28.60	10.5	4,871	0.22%
2023/02/10	0.3	29.00	3	28.55	28.50	-2.7	4,872	-0.06%
2023/02/09	43.1	28.85	0	0.00	28.75	43.1	4,853	0.89%
2023/02/08	0.2	29.20	12.7	29.32	29.00	-12.6	4,838	-0.26%
2023/02/07	0.3	29.60	0	0.00	29.50	0.3	4,774	0.01%
2023/02/06	2.1	29.46	5	29.51	29.50	-3	4,755	-0.06%
2023/02/03	14	30.01	12.1	29.88	29.95	1.9	4,725	0.04%
2023/02/02	17	29.99	2.1	29.56	29.45	15	4,613	0.32%
2023/02/01	5	29.50	5.1	29.62	29.20	-0.1	4,482	0.00%
2023/01/31	0.1	29.00	0	0.00	29.00	0.1	4,343	0.00%
2023/01/30	0	0.00	8	28.72	28.65	-8	4,268	-0.19%
2023/01/17	1	27.95	1	28.00	28.40	0	4,237	0.00%
2023/01/13	2	27.70	4	27.73	27.70	-2	4,314	-0.05%
2023/01/12	2	28.20	14	27.81	27.70	-12	4,376	-0.27%
2023/01/11	7	28.25	0	0.00	28.25	7	4,366	0.16%
2023/01/09	53	28.60	1	28.65	28.70	52	4,382	1.19%
2023/01/05	70.6	29.32	260	28.98	28.45	-189.5	4,393	-4.31%	大賣/鉅額交易
2023/01/04	267	29.78	30.1	29.51	29.50	237	4,308	5.50%	大買/鉅額交易
2023/01/03	3	28.50	3.1	28.54	28.50	-0.1	4,166	0.00%
2022/12/30	0.1	28.20	0	0.00	28.50	0.1	4,112	0.00%
2022/12/29	31	28.33	1	28.40	28.35	30	4,094	0.73%
2022/12/28	1	29.15	11	29.18	29.00	-10	4,035	-0.25%
2022/12/27	4	28.93	6	29.02	28.80	-2	3,958	-0.05%
2022/12/26	3	28.78	3	28.93	28.70	0	3,876	0.00%
2022/12/23	31	27.88	11.1	27.80	28.35	19.9	3,780	0.53%
2022/12/22	5	28.03	5.1	27.91	28.35	-0.1	3,752	0.00%
2022/12/21	0.1	27.45	0	0.00	27.40	0.1	3,735	0.00%
2022/12/20	0.1	28.00	5	27.85	27.25	-5	3,726	-0.13%
2022/12/19	104.1	28.69	5	28.18	28.00	99.1	3,681	2.69%	大買/
2022/12/16	26.1	29.23	17	30.29	28.95	9.1	3,607	0.25%
2022/12/15	4	30.33	1.1	30.32	30.60	2.9	3,320	0.09%
2022/12/14	53.1	29.96	27	29.97	30.05	26.1	3,180	0.82%
2022/12/13	89.1	29.58	13	29.38	29.10	76.1	2,984	2.55%
2022/12/12	51	30.75	19.1	30.65	30.70	31.9	2,828	1.13%
2022/12/09	2	29.30	207.2	29.99	30.00	-205.2	2,264	-9.06%	大賣/鉅額交易
2022/12/08	4	27.18	9	27.13	27.30	-5	2,063	-0.24%
2022/12/06	10	25.60	4	26.05	25.60	6	1,886	0.32%
2022/12/02	1	26.55	0	0.00	26.30	1	1,961	0.05%
2022/11/30	0	0.00	0.1	25.70	25.85	-0.1	1,995	0.00%
2022/11/29	0	0.00	3	25.45	25.75	-3	2,037	-0.15%
2022/11/24	10	25.20	1	25.30	25.25	9	2,313	0.39%
2022/11/23	10.1	25.25	0	0.00	25.20	10.1	2,451	0.41%
2022/11/22	1	26.10	0	0.00	25.50	1	2,486	0.04%
2022/11/21	0	0.00	3	26.25	26.10	-3	2,479	-0.12%
2022/11/16	0	0.00	0.1	26.08	26.00	-0.1	2,478	0.00%
2022/11/15	10	25.40	1	25.55	25.80	9	2,519	0.36%
2022/11/14	1	25.25	0	0.00	25.30	1	2,506	0.04%
2022/11/10	0	0.00	2	24.63	24.55	-2	2,493	-0.08%
2022/11/09	3	24.60	0	0.00	24.50	3	2,526	0.12%
2022/11/07	0	0.00	10	25.15	24.90	-10	2,579	-0.39%
2022/10/27	5	23.75	0	0.00	23.80	5	2,733	0.18%
2022/10/25	0	0.00	5	23.90	23.60	-5	2,781	-0.18%
2022/10/24	5	24.65	0	0.00	24.35	5	2,809	0.18%
2022/10/21	1	24.40	0.1	24.95	25.05	0.9	2,782	0.03%
2022/10/20	0	0.00	0.1	24.65	24.25	-0.1	2,715	0.00%
2022/10/17	0	23.70	0	0.00	23.50	0	2,621	0.00%
2022/10/13	1	25.00	2	25.00	23.75	-1	2,580	-0.04%
2022/10/12	5	25.90	0	0.00	25.65	5	2,575	0.19%
2022/10/11	0.1	26.15	0	0.00	25.95	0.1	2,581	0.00%
2022/10/06	0	0.00	0.3	27.10	27.05	-0.3	2,604	-0.01%
2022/10/05	0.7	27.15	0.1	27.10	26.70	0.7	2,608	0.03%
2022/10/04	0	0.00	2	26.80	26.70	-2	2,615	-0.08%
2022/10/03	2.2	26.55	1.1	26.46	26.45	1	2,634	0.04%
2022/09/30	1	25.75	0	0.00	26.15	1	2,647	0.04%
2022/09/29	0	0.00	2	25.75	25.70	-2	2,668	-0.07%
2022/09/28	0	0.00	1	26.95	25.65	-1	2,703	-0.04%
2022/09/27	0.1	26.60	17	26.66	26.90	-17	2,777	-0.61%
2022/09/26	0.1	27.35	8	26.60	26.40	-8	2,789	-0.28%
2022/09/23	10	28.30	87	27.66	27.65	-77	2,790	-2.76%
2022/09/20	5.1	28.40	0	0.00	28.20	5.1	2,887	0.17%
2022/09/19	8.1	28.81	2	28.85	28.30	6.1	3,006	0.20%
2022/09/16	4	28.70	0.3	28.68	29.50	3.8	2,994	0.13%
2022/09/15	83	28.49	2	28.35	28.20	81	2,967	2.73%
2022/09/13	0	0.00	13.4	28.14	28.25	-13.4	3,099	-0.43%
2022/09/08	1	27.40	0	0.00	27.05	1	3,056	0.03%
2022/09/07	28.1	26.86	4	26.55	26.55	24.1	3,023	0.80%
2022/09/06	7.1	27.60	0	0.00	27.05	7.1	2,997	0.24%
2022/09/05	5.1	28.00	1	27.80	27.90	4.1	2,965	0.14%
2022/09/02	5	28.77	4	28.80	28.60	1	2,917	0.03%
2022/09/01	5.2	28.91	14.1	28.93	28.85	-8.8	2,875	-0.31%
2022/08/31	7.6	28.46	7	28.64	28.50	0.6	2,800	0.02%
2022/08/30	5	29.22	6	29.31	29.00	-1	2,641	-0.04%
2022/08/26	1	28.95	1.1	28.91	29.00	-0.1	2,509	0.00%
2022/08/25	1	28.55	0	0.00	28.70	1	2,492	0.04%
2022/08/24	0.1	28.35	1	28.25	28.25	-1	2,490	-0.04%
2022/08/22	31	29.26	15	29.00	28.60	16	2,473	0.65%
2022/08/18	4	28.54	103	28.50	28.50	-99	2,390	-4.14%	大賣/
2022/08/16	1	29.10	1	28.65	28.45	0	2,372	0.00%
2022/08/15	9	28.77	9	28.63	28.80	0	2,341	0.00%
2022/08/12	10.1	28.45	2	28.35	28.30	8.1	2,296	0.35%
2022/08/11	90	28.86	2	28.53	28.50	88	2,291	3.84%
2022/08/10	0	0.00	30	28.77	28.30	-30	2,286	-1.31%
2022/08/09	5	28.84	2.1	29.25	28.65	3	2,303	0.13%
2022/08/08	0	0.00	3	27.80	28.80	-3	2,247	-0.13%
2022/08/05	1	28.30	2	28.20	28.15	-1	2,218	-0.05%
2022/08/03	3	28.00	0	0.00	28.10	3	2,227	0.13%
2022/08/02	2.1	28.58	5	28.55	28.40	-3	2,229	-0.13%
2022/08/01	2	29.45	0	0.00	29.40	2	2,232	0.09%
2022/07/29	0	0.00	5.1	28.31	29.80	-5.1	2,207	-0.23%
2022/07/28	5	27.90	0	0.00	27.80	5	2,167	0.23%
2022/07/27	0	0.00	10	27.58	27.55	-10	2,151	-0.46%
2022/07/26	5	28.00	7	28.00	27.45	-2	2,148	-0.09%
2022/07/25	0.3	28.40	8	28.21	28.00	-7.7	2,151	-0.36%
2022/07/22	0	0.00	9	28.02	27.90	-9	2,151	-0.42%
2022/07/21	20	28.25	5.3	28.10	28.25	14.7	2,186	0.67%
2022/07/19	0.1	28.15	0	0.00	28.15	0.1	2,266	0.00%
2022/07/18	1	27.80	0	0.00	27.75	1	2,398	0.04%
2022/07/12	0	0.00	1	28.35	28.10	-1	2,687	-0.04%
2022/07/11	2.1	28.98	0	0.00	29.80	2.1	2,723	0.08%
2022/07/08	1	30.50	70	30.00	29.65	-69	2,708	-2.55%
2022/07/07	3	30.17	89	30.22	30.45	-86	2,694	-3.19%
2022/07/06	0	0.00	11	30.49	30.40	-11	2,742	-0.40%
2022/07/05	25	30.20	26.1	30.75	31.00	-1.1	2,850	-0.04%
2022/07/04	10	28.95	1	29.25	29.00	9	2,832	0.32%
2022/07/01	0.1	28.95	0	0.00	28.10	0.1	2,849	0.00%
2022/06/30	85.1	29.90	0	0.00	29.90	85.1	2,888	2.94%
2022/06/29	6	30.88	1	30.95	30.60	5	2,876	0.17%
2022/06/28	2	31.30	12	30.49	30.50	-10	2,872	-0.35%
2022/06/27	4	31.34	4.1	30.88	30.80	-0.1	2,861	0.00%
2022/06/24	12	29.85	2.1	30.57	30.85	9.9	2,746	0.36%
2022/06/23	11	29.66	4	30.30	29.30	7	2,683	0.26%
2022/06/22	1	29.95	5.1	29.68	29.80	-4.1	2,606	-0.16%
2022/06/21	0	0.00	0	27.75	27.85	0	2,457	0.00%
2022/06/17	0.5	27.17	0	0.00	29.70	0.5	2,539	0.02%
2022/06/16	0	27.40	0	0.00	27.20	0	2,633	0.00%
2022/06/15	2	27.70	0	0.00	27.60	2	2,762	0.07%
2022/06/13	0.1	28.70	0	0.00	28.20	0.1	3,299	0.00%
2022/06/09	1	29.90	0	0.00	29.80	1	3,437	0.03%
2022/06/08	0	0.00	5	29.42	29.85	-5	3,486	-0.14%
2022/06/07	0.1	29.50	0	0.00	29.70	0.1	3,623	0.00%
2022/06/06	3.1	30.47	26	30.15	30.05	-22.9	3,790	-0.60%
2022/06/01	2	29.70	0.1	29.84	29.65	1.9	3,871	0.05%
2022/05/30	0	29.05	0	0.00	29.30	0	4,124	0.00%
2022/05/26	0	0.00	20	28.90	28.90	-20	4,231	-0.47%
2022/05/25	0	0.00	5	29.15	29.05	-5	4,260	-0.12%
2022/05/24	0.1	29.25	0	0.00	29.10	0.1	4,333	0.00%
2022/05/23	0	28.85	0.1	29.20	29.35	0	4,338	0.00%
2022/05/19	0	0.00	1	27.85	28.30	-1	4,355	-0.02%
2022/05/17	6.1	28.71	0	0.00	28.35	6.1	4,392	0.14%
2022/05/16	50	27.59	102	27.53	27.35	-52	4,369	-1.19%	大賣/
2022/05/12	3	28.05	1	28.10	27.15	2	4,366	0.05%
2022/05/11	0	0.00	2	29.10	28.90	-2	4,354	-0.05%
2022/05/10	55	28.56	0	0.00	28.45	55	4,352	1.26%
2022/05/09	1	29.10	0	0.00	28.80	1	4,350	0.02%
2022/05/06	0	0.00	0.1	30.25	30.20	-0.1	4,352	0.00%
2022/05/04	0	0.00	1	30.40	30.40	-1	4,376	-0.02%
2022/04/29	1	30.70	0	0.00	30.80	1	4,415	0.02%
2022/04/28	1	31.10	4	31.00	30.80	-3	4,431	-0.07%
2022/04/27	66.1	30.98	1	31.55	30.70	65.1	4,445	1.46%
2022/04/26	1	33.50	0	0.00	32.80	1	4,408	0.02%
2022/04/25	0	0.00	1	33.50	33.10	-1	4,395	-0.02%
2022/04/22	1	33.20	61.1	33.11	34.25	-60.1	4,347	-1.38%
2022/04/21	5.1	34.74	6	33.93	33.70	-1	4,262	-0.02%
2022/04/20	0	34.40	6	34.52	34.40	-6	4,270	-0.14%
2022/04/19	4.1	34.60	13.1	34.65	34.25	-9	4,261	-0.21%
2022/04/18	28.3	34.30	13	34.26	34.75	15.3	4,262	0.36%
2022/04/15	4	33.34	105	33.28	33.40	-101	4,202	-2.40%	大賣/鉅額交易
2022/04/14	0	33.05	0	0.00	32.65	0	4,210	0.00%
2022/04/12	70	32.93	12	32.67	32.50	58	4,366	1.33%
2022/04/11	7	34.34	12	34.38	33.60	-5	4,343	-0.12%
2022/04/08	61	34.20	3	34.15	34.15	58	4,218	1.37%
2022/04/07	0	0.00	52	33.71	33.00	-52	4,205	-1.24%
2022/04/06	4	34.33	15	34.19	34.40	-11	4,239	-0.26%
2022/04/01	0	0.00	7	33.18	33.35	-7	4,235	-0.17%
2022/03/31	51	33.37	0	0.00	33.30	51	4,253	1.20%
2022/03/30	0	0.00	4	33.98	33.20	-4	4,312	-0.09%
2022/03/29	1	33.10	0	0.00	33.20	1	4,340	0.02%
2022/03/28	1	33.30	1	33.10	33.15	0	4,396	0.00%
2022/03/25	3	33.58	5	33.65	33.20	-2	4,460	-0.04%
2022/03/24	1	34.15	61	34.02	33.90	-60	4,814	-1.25%
2022/03/23	2	34.18	1	34.15	33.95	1	5,000	0.02%
2022/03/22	3	35.12	11	34.55	34.15	-8	5,151	-0.16%
2022/03/21	6	35.08	7	34.73	34.50	-1	5,298	-0.02%
2022/03/18	1	33.70	7	34.01	34.95	-6	5,705	-0.11%
2022/03/17	12	34.01	1	34.20	34.15	11	6,133	0.18%
2022/03/16	7	34.33	17	34.33	34.60	-10	6,484	-0.15%
2022/03/15	5	33.50	0	0.00	32.05	5	6,524	0.08%
2022/03/14	15	33.35	0	0.00	33.10	15	6,552	0.23%
2022/03/11	6	33.35	0	0.00	33.50	6	6,626	0.09%
2022/03/10	58	33.39	0	0.00	33.40	58	6,798	0.85%
2022/03/09	22	33.19	6	32.95	33.30	16	7,023	0.23%
2022/03/08	0	0.00	13	31.62	31.60	-13	6,930	-0.19%
2022/03/07	2	31.95	20	31.26	31.50	-18	6,970	-0.26%
2022/03/04	7	33.69	103	33.01	32.70	-96	7,165	-1.34%	大賣/
2022/03/03	21	33.47	53	33.38	33.45	-32	7,322	-0.44%
2022/03/02	50	32.45	55	32.29	32.50	-5	7,421	-0.07%
2022/02/25	3	31.10	1	31.05	30.85	2	8,308	0.02%
2022/02/24	10	30.95	11	31.24	30.00	-1	8,609	-0.01%
2022/02/22	8	30.75	3	30.55	30.55	5	8,660	0.06%
2022/02/21	4	30.78	1	31.35	31.35	3	8,707	0.03%
2022/02/18	13	30.93	0	0.00	31.10	13	8,723	0.15%
2022/02/15	4	31.15	0	0.00	31.15	4	8,927	0.04%
2022/02/14	13	31.35	0	0.00	31.00	13	8,987	0.14%
2022/02/11	2	32.20	0	0.00	32.30	2	9,029	0.02%
2022/02/09	2	32.65	1	32.75	32.80	1	9,257	0.01%
2022/02/08	0	0.00	1	31.70	32.50	-1	9,355	-0.01%
2022/02/07	14	31.26	3	31.50	31.40	11	9,539	0.12%
2022/01/24	101	30.41	8	30.29	30.35	93	10,382	0.90%	大買/
2022/01/21	8	32.04	0	0.00	31.30	8	10,446	0.08%
2022/01/19	86	32.37	1	32.60	32.00	85	10,649	0.80%
2022/01/18	5	32.39	2	32.83	32.35	3	10,669	0.03%
2022/01/17	20	32.55	0	0.00	32.55	20	10,683	0.19%
2022/01/14	12	32.07	0	0.00	32.05	12	10,703	0.11%
2022/01/13	50	33.02	2	33.35	32.85	48	10,675	0.45%
2022/01/12	34	33.59	0	0.00	33.55	34	10,649	0.32%
2022/01/11	2	34.50	12	35.16	34.35	-10	10,691	-0.09%
2022/01/10	2	34.60	3	34.32	34.20	-1	10,627	-0.01%
2022/01/07	26	34.02	2	34.03	34.10	24	10,624	0.23%
2022/01/06	43	35.19	5	34.80	34.65	38	10,730	0.35%
2022/01/05	4	36.93	3	36.88	36.00	1	10,825	0.01%
2022/01/04	39	35.77	4	35.90	36.05	35	10,811	0.32%
2022/01/03	1	36.20	0	0.00	35.90	1	10,807	0.01%
2021/12/30	6	36.41	1	36.20	36.20	5	10,805	0.05%
2021/12/29	21	36.46	22	36.22	36.35	-1	10,774	-0.01%
2021/12/28	68	35.96	5	36.30	35.50	63	10,747	0.59%
2021/12/27	6	36.38	3	36.18	36.30	3	10,868	0.03%
2021/12/24	35	36.00	2	35.90	36.00	33	11,243	0.29%
2021/12/23	8	36.87	4	36.89	36.70	4	11,211	0.04%
2021/12/22	7	37.19	10	37.11	37.05	-3	11,192	-0.03%
2021/12/21	59	37.02	66	36.86	37.00	-7	11,165	-0.06%
2021/12/20	17	37.61	48	37.50	37.05	-31	11,091	-0.28%
2021/12/17	7	36.62	23	37.08	36.35	-16	10,711	-0.15%
2021/12/16	17	37.14	5	37.18	37.45	12	10,512	0.11%
2021/12/15	17	37.01	27	36.67	36.55	-10	10,342	-0.10%
2021/12/14	91	37.55	13	38.18	36.55	78	10,140	0.77%
2021/12/13	59	37.96	115	38.03	37.70	-56	9,629	-0.58%	大賣/
2021/12/10	61	36.82	59	37.08	37.60	2	9,073	0.02%
2021/12/09	47	35.90	37	36.85	35.80	10	8,484	0.12%
2021/12/08	23	34.99	31	35.21	35.45	-8	8,186	-0.10%
2021/12/07	47	34.71	23	34.68	34.35	24	8,052	0.30%
2021/12/06	68	34.77	57	35.39	34.65	11	7,958	0.14%
2021/12/03	83	34.96	15.8	34.83	34.05	67.2	7,745	0.87%
2021/12/02	1	33.40	2	32.95	33.30	-1	7,387	-0.01%
2021/12/01	59	33.51	8	33.60	33.40	51	7,321	0.70%
2021/11/30	27	33.89	0	0.00	33.00	27	7,240	0.37%
2021/11/29	54	33.55	37	34.16	34.20	17	7,019	0.24%
2021/11/26	70	36.46	321	35.43	35.55	-251	6,815	-3.68%	大賣/鉅額交易
2021/11/25	43	36.59	6	36.02	36.30	37	6,566	0.56%
2021/11/24	33	36.36	60	36.27	37.05	-27	6,342	-0.43%
2021/11/23	71	35.55	11	35.19	34.35	60	5,772	1.04%
2021/11/22	6	33.80	2.4	33.90	34.10	3.6	5,455	0.07%
2021/11/18	0.2	32.90	1	33.00	33.10	-0.8	5,356	-0.01%
2021/11/17	0	0.00	2	33.40	33.00	-2	5,295	-0.04%
2021/11/16	4	33.08	10	32.65	32.65	-6	5,292	-0.11%
2021/11/15	2	33.00	6	32.35	32.95	-4	5,266	-0.08%
2021/11/12	15	31.54	7	31.39	31.75	8	5,213	0.15%
2021/11/10	3	34.23	0	0.00	33.85	3	5,084	0.06%
2021/11/09	4	34.56	34	34.16	34.50	-30	5,036	-0.60%
2021/11/08	2	34.00	11	34.26	33.80	-9	4,891	-0.18%
2021/11/05	9	34.15	11	34.20	33.95	-2	4,849	-0.04%
2021/11/04	5	33.90	75	33.88	34.30	-70	4,796	-1.46%
2021/11/03	9	32.56	0.2	32.50	32.40	8.8	4,609	0.19%
2021/11/02	66	32.63	29.3	32.47	32.95	36.7	4,587	0.80%
2021/11/01	25	34.15	45	35.10	32.85	-20	4,443	-0.45%
2021/10/29	2	31.68	7	31.80	32.10	-5	3,932	-0.13%
2021/10/28	52	31.71	63	32.03	32.10	-11	3,851	-0.29%
2021/10/27	5	31.00	40	30.85	31.10	-35	3,697	-0.95%
2021/10/26	43	29.63	0	0.00	30.45	43	3,648	1.18%
2021/10/25	0	0.00	20	30.30	30.20	-20	3,632	-0.55%
2021/10/22	20	29.65	7	29.65	29.95	13	3,664	0.35%
2021/10/21	9	30.41	8	30.55	29.90	1	3,714	0.03%
2021/10/20	3	30.63	0	0.00	30.60	3	3,817	0.08%
2021/10/19	20	31.23	7.1	31.08	30.95	12.9	3,815	0.34%
2021/10/18	1	30.95	2	30.45	30.60	-1	3,767	-0.03%
2021/10/15	5	30.66	26	30.93	30.55	-21	3,838	-0.55%
2021/10/14	12	30.88	144	30.16	30.70	-132	3,934	-3.35%	大賣/鉅額交易
2021/10/13	10	30.00	41	30.25	30.40	-31	4,192	-0.74%
2021/10/12	0	0.00	42	29.45	29.35	-42	4,226	-0.99%
2021/10/08	16	29.04	0	29.25	28.65	16	4,179	0.38%
2021/10/07	1	28.70	0	0.00	28.55	1	4,166	0.02%
2021/10/05	2	27.95	0	0.00	28.70	2	4,439	0.05%
2021/10/04	67	29.68	24	31.01	29.35	43	4,474	0.96%
2021/10/01	1	31.00	104	31.49	30.45	-103	4,314	-2.39%	大賣/鉅額交易
2021/09/30	15	28.91	3	29.65	29.60	12	3,959	0.30%
2021/09/29	0	28.60	9	29.33	28.70	-9	3,933	-0.23%
2021/09/28	63	29.09	0	0.00	28.80	63	3,956	1.59%
2021/09/27	0	0.00	1	28.20	28.10	-1	4,009	-0.02%
2021/09/24	52	28.13	0	0.00	28.10	52	4,166	1.25%
2021/09/22	77.1	28.59	1	29.05	28.60	76.1	4,864	1.56%
2021/09/17	0	0.00	3	29.60	29.00	-3	4,873	-0.06%
2021/09/15	1	29.30	0	0.00	29.00	1	4,955	0.02%
2021/09/14	4	29.24	0	0.00	29.00	4	5,099	0.08%
2021/09/13	0	0.00	13	29.73	29.40	-13	5,138	-0.25%
2021/09/08	5	28.40	0	0.00	28.30	5	5,272	0.09%
2021/09/07	55	28.73	0	0.00	28.75	55	5,716	0.96%
2021/09/06	40	29.84	0	0.00	29.25	40	5,828	0.69%
2021/09/03	8	30.30	0	0.00	30.50	8	5,873	0.14%
2021/09/01	30	30.80	54	30.41	30.30	-24	5,995	-0.40%
2021/08/30	3	30.65	11	31.02	30.25	-8	5,997	-0.13%
2021/08/27	0	0.00	82	29.88	29.20	-82	5,910	-1.39%
2021/08/26	1	28.70	0	0.00	28.90	1	5,844	0.02%
2021/08/25	6	28.81	5	29.04	28.80	1	5,885	0.02%
2021/08/20	7	29.06	7	28.66	28.50	0	5,996	0.00%
2021/08/19	5	28.00	0	0.00	28.00	5	5,996	0.08%
2021/08/18	115.1	28.17	0	0.00	28.60	115.1	5,976	1.93%	大買/鉅額交易
2021/08/17	0.1	28.40	0	0.00	27.80	0.1	6,028	0.00%
2021/08/16	1	28.40	0	0.00	28.25	1	6,066	0.02%
2021/08/13	25.2	29.42	1	30.10	29.40	24.2	6,074	0.40%
2021/08/12	19	30.44	2	30.28	30.10	17	6,183	0.27%
2021/08/11	10.4	30.09	2	30.15	30.10	8.4	6,278	0.13%
2021/08/10	39.2	31.02	1	31.90	31.05	38.2	6,316	0.60%
2021/08/09	1.1	32.85	8	32.28	32.20	-6.9	6,342	-0.11%
2021/08/06	116.2	33.17	8	33.15	32.85	108.2	6,457	1.68%	大買/鉅額交易
2021/08/05	1	34.30	5	34.00	33.60	-4	6,500	-0.06%
2021/08/04	8	34.08	47	34.06	33.90	-39	6,624	-0.59%
2021/08/02	4.3	32.78	0	0.00	33.10	4.3	6,638	0.06%
2021/07/30	1	32.45	0	0.00	32.15	1	6,680	0.01%
2021/07/29	20	32.40	0	0.00	32.60	20	6,801	0.29%
2021/07/28	20	32.20	0	0.00	32.20	20	6,828	0.29%
2021/07/27	2	33.43	0	0.00	33.25	2	6,907	0.03%
2021/07/26	12	33.98	10	34.42	34.20	2	6,964	0.03%
2021/07/23	61	33.74	9	33.48	33.30	52	6,903	0.75%
2021/07/22	3.3	33.47	3	33.53	33.55	0.3	6,941	0.00%
2021/07/21	8	34.76	64	34.44	33.60	-56	6,958	-0.80%
2021/07/20	16	34.39	26	34.17	34.35	-10	6,908	-0.14%
2021/07/19	25.3	35.44	72	35.02	35.05	-46.7	6,827	-0.68%
2021/07/16	38	34.59	10	34.49	33.35	28	6,559	0.43%
2021/07/15	0	0.00	8	34.08	33.80	-8	6,535	-0.12%
2021/07/14	0	0.00	20	33.22	33.00	-20	6,597	-0.30%
2021/07/13	29	33.83	11	34.19	33.60	18	6,669	0.27%
2021/07/12	11	34.29	75	34.43	34.65	-64	6,725	-0.95%
2021/07/09	90	33.53	35	33.00	33.00	55	6,636	0.83%
2021/07/08	72	32.69	70	32.40	32.40	2	6,993	0.03%
2021/07/07	10	33.30	1	32.95	32.35	9	7,914	0.11%
2021/07/06	3	32.77	0	0.00	32.95	3	7,967	0.04%
2021/07/05	3	33.30	6	33.32	33.40	-3	8,107	-0.04%
2021/07/02	5	32.95	0	0.00	32.55	5	8,243	0.06%
2021/07/01	7	33.54	5.4	33.53	33.40	1.6	8,362	0.02%
2021/06/30	8	34.76	61	35.26	34.85	-53	8,285	-0.64%
2021/06/29	0	0.00	55	32.13	32.20	-55	7,741	-0.71%
2021/06/28	2	31.63	0	0.00	31.60	2	7,777	0.03%
2021/06/25	5	32.95	56	32.31	32.00	-51	7,954	-0.64%
2021/06/24	5	31.84	5	32.08	32.00	0	8,290	0.00%
2021/06/23	54	32.44	4	32.59	31.50	50	8,554	0.58%
2021/06/22	21	31.48	20	30.70	30.60	1	8,677	0.01%
2021/06/21	21	31.54	6	31.58	31.20	15	8,827	0.17%
2021/06/18	20.1	31.55	27	32.09	32.40	-6.9	9,178	-0.08%
2021/06/17	39	32.17	2	32.08	32.40	37	9,929	0.37%
2021/06/16	45	33.46	40	33.65	32.60	5	10,226	0.05%
2021/06/15	40	31.78	2	31.78	31.55	38	10,086	0.38%
2021/06/11	51	31.36	3	31.20	31.05	48	10,134	0.47%
2021/06/10	18	32.05	6	31.71	32.05	12	10,378	0.12%
2021/06/09	1.2	30.38	0	0.00	30.30	1.2	10,742	0.01%
2021/06/08	0	0.00	1	31.10	30.10	-1	11,384	-0.01%
2021/06/04	0	0.00	110	30.52	30.35	-110	12,473	-0.88%	大賣/鉅額交易
2021/06/03	0.2	31.10	10	31.18	31.15	-9.8	12,504	-0.08%
2021/06/02	7	31.77	4	31.60	31.25	3	12,527	0.02%
2021/06/01	12	32.02	8	31.75	32.15	4	12,512	0.03%
2021/05/28	17	31.11	0	0.00	31.05	17	12,523	0.14%
2021/05/27	10	31.00	0	0.00	30.65	10	12,530	0.08%
2021/05/25	4	31.30	22	30.86	30.50	-18	12,578	-0.14%
2021/05/24	7	30.23	3	29.83	30.15	4	12,699	0.03%
2021/05/21	16	29.72	3	30.10	29.60	13	12,697	0.10%
2021/05/20	25	31.34	20	30.07	29.40	5	12,735	0.04%
2021/05/19	10	31.20	0	0.00	31.20	10	12,724	0.08%
2021/05/18	5	28.00	9	29.21	29.60	-4	12,658	-0.03%
2021/05/17	2	26.98	4	27.50	26.95	-2	12,628	-0.02%
2021/05/14	3	30.20	3	30.92	29.90	0	12,570	0.00%
2021/05/13	3	29.08	33	28.17	28.65	-30	12,473	-0.24%
2021/05/12	4	29.75	15	29.24	28.80	-11	12,536	-0.09%
2021/05/11	22	32.96	2	32.08	31.85	20	12,411	0.16%
2021/05/10	12	35.08	3	35.37	35.30	9	12,408	0.07%
2021/05/07	4	34.76	7	34.60	34.85	-3	12,441	-0.02%
2021/05/06	5	33.97	0	0.00	35.00	5	12,431	0.04%
2021/05/05	0	0.00	24	33.64	32.75	-24	12,310	-0.19%
2021/05/04	13	33.50	22	33.53	33.05	-9	12,308	-0.07%
2021/05/03	32	37.79	44	36.88	35.80	-12	12,219	-0.10%
2021/04/29	13.5	37.08	47	37.18	36.65	-33.5	12,256	-0.27%
2021/04/28	6	38.20	4	37.85	37.50	2	12,275	0.02%
2021/04/27	33	38.22	2	38.28	38.20	31	12,318	0.25%
2021/04/26	6	38.15	17.7	38.14	38.25	-11.7	12,418	-0.09%
2021/04/23	2	38.23	0	0.00	37.90	2	12,435	0.02%
2021/04/22	15	37.62	25.5	37.89	37.20	-10.5	12,431	-0.08%
2021/04/21	6	39.15	2	39.08	38.85	4	12,342	0.03%
2021/04/20	1	38.20	18	38.27	38.05	-17	12,238	-0.14%
2021/04/19	26	37.97	16.6	37.87	37.90	9.4	12,197	0.08%
2021/04/16	15	38.87	8.4	38.72	38.40	6.6	12,152	0.05%
2021/04/15	1	38.50	0	38.50	38.10	1	12,144	0.01%
2021/04/14	16.5	38.98	7	38.06	37.55	9.5	12,439	0.08%
2021/04/13	16.3	42.00	63	40.12	39.30	-46.7	12,106	-0.39%
2021/04/12	42	40.51	7	39.92	39.35	35	11,238	0.31%
2021/04/09	9	39.43	19	39.75	39.30	-10	11,208	-0.09%
2021/04/08	8	39.78	82	39.77	39.35	-74	11,119	-0.67%
2021/04/07	180	39.48	23	38.75	39.50	157	11,097	1.41%	大買/鉅額交易
2021/04/06	2	38.40	2	38.33	38.30	0	11,063	0.00%
2021/04/01	1	38.60	21	38.92	38.25	-20	11,063	-0.18%
2021/03/31	3	39.45	11	39.21	38.90	-8	11,139	-0.07%
2021/03/30	28	39.52	7	39.81	39.30	21	11,680	0.18%
2021/03/29	42	39.96	148	39.42	39.85	-106	11,839	-0.90%	大賣/鉅額交易
2021/03/26	50	37.52	28	38.13	38.20	22	11,521	0.19%
2021/03/25	95	39.78	89	39.66	38.85	6	11,271	0.05%
2021/03/24	12	39.52	8.2	39.62	39.30	3.8	11,053	0.03%
2021/03/23	25	39.61	146	39.99	39.30	-121	10,912	-1.11%	大賣/鉅額交易
2021/03/22	30	42.07	42	41.67	41.00	-12	10,611	-0.11%
2021/03/19	11.7	36.04	49	37.98	39.75	-37.3	9,932	-0.38%
2021/03/18	23	37.07	21	37.17	36.15	2	9,580	0.02%
2021/03/17	5	36.76	5	36.92	36.75	0	9,302	0.00%
2021/03/16	79.3	36.88	35.7	37.16	36.60	43.7	9,178	0.48%
2021/03/15	82	37.83	103	38.10	37.60	-21	8,893	-0.24%	大賣/
2021/03/12	149	36.98	138	36.80	37.00	11	8,420	0.13%	大買/大賣/
2021/03/11	82.7	35.55	82	35.38	35.10	0.7	7,820	0.01%
2021/03/10	11	33.65	25.2	34.03	34.95	-14.2	7,032	-0.20%
2021/03/09	0	0.00	21	31.53	31.80	-21	6,769	-0.31%
2021/03/08	3	31.45	2	31.13	30.90	1	6,786	0.01%
2021/03/05	2	31.65	4	31.11	30.85	-2	6,837	-0.03%
2021/03/04	0	0.00	1	31.55	31.40	-1	7,299	-0.01%
2021/03/02	3	32.18	1	32.20	31.45	2	7,646	0.03%
2021/02/26	1	31.70	2.4	31.56	31.90	-1.4	8,159	-0.02%
2021/02/25	2	31.85	4	32.20	31.60	-2	8,510	-0.02%
2021/02/24	6	32.21	26	32.07	31.85	-20	8,705	-0.23%
2021/02/23	0	0.00	7	31.51	31.10	-7	9,095	-0.08%
2021/02/22	3	31.10	11	30.90	31.30	-8	9,636	-0.08%
2021/02/19	5	30.86	0	0.00	30.65	5	9,771	0.05%
2021/02/18	3	29.37	4.3	29.69	29.75	-1.3	10,171	-0.01%
2021/02/17	3	28.65	2	29.08	29.15	1	10,330	0.01%
2021/02/05	1	28.40	0	0.00	28.15	1	10,595	0.01%
2021/02/04	1	28.80	7	28.29	28.25	-6	11,157	-0.05%
2021/02/03	22	29.16	7	28.74	28.70	15	11,424	0.13%
2021/02/02	4	27.96	4	27.75	27.75	0	11,465	0.00%
2021/02/01	4	26.93	11.2	26.48	27.55	-7.2	11,797	-0.06%
2021/01/29	7.2	28.20	0.1	27.45	27.45	7.1	12,180	0.06%
2021/01/28	8.1	29.11	0	0.00	29.00	8.1	12,994	0.06%
2021/01/27	1	30.10	0	0.00	30.10	1	13,435	0.01%
2021/01/25	2	31.00	0	0.00	30.95	2	13,931	0.01%
2021/01/22	55	31.05	19.7	31.50	31.10	35.3	14,268	0.25%
2021/01/21	23.1	31.20	2	30.05	30.05	21.1	14,716	0.14%
2021/01/20	23.1	30.97	3.2	30.77	30.80	19.8	15,790	0.13%
2021/01/19	38	32.59	0	0.00	32.05	38	16,551	0.23%
2021/01/18	14.1	31.13	61	30.85	30.80	-47	16,693	-0.28%
2021/01/15	10	31.95	13	32.35	32.00	-3	16,881	-0.02%
2021/01/14	1	32.65	15	32.47	32.60	-14	17,062	-0.08%
2021/01/13	1	32.90	23	32.73	32.60	-22	17,257	-0.13%
2021/01/12	2	33.00	23.6	33.88	33.05	-21.6	17,699	-0.12%
2021/01/11	1	34.50	1	33.95	34.10	0	18,358	0.00%
2021/01/08	5	34.90	7	34.36	34.15	-2	19,115	-0.01%
2021/01/07	12	35.65	28.7	35.34	34.35	-16.7	20,158	-0.08%
2021/01/06	5.4	33.44	29.1	33.54	33.20	-23.6	20,909	-0.11%
2021/01/05	0.2	34.70	2	34.75	34.05	-1.8	21,609	-0.01%
2021/01/04	19	34.85	3	35.20	34.55	16	22,512	0.07%
2020/12/31	5	34.77	1	35.05	34.60	4	23,373	0.02%
2020/12/30	40	35.35	10	34.83	35.55	30	24,449	0.12%
2020/12/29	1	35.00	12.1	34.28	34.45	-11.1	25,099	-0.04%
2020/12/28	2.1	33.74	2	33.93	33.55	0.1	25,247	0.00%
2020/12/25	13	34.08	11	34.45	34.05	2	25,367	0.01%
2020/12/24	37.3	35.52	28	35.46	34.30	9.3	25,417	0.04%
2020/12/23	35	33.81	35.3	34.44	34.75	-0.3	25,128	0.00%
2020/12/22	7	31.66	1	33.00	31.60	6	25,229	0.02%
2020/12/21	17	32.96	8	32.95	32.85	9	25,615	0.04%
2020/12/18	53	33.64	4	33.15	33.00	49	26,041	0.19%
2020/12/17	15	33.23	35	33.03	32.95	-20	26,688	-0.07%
2020/12/16	10	33.50	1	34.50	33.50	9	27,316	0.03%
2020/12/15	50	34.17	0	0.00	33.00	50	28,221	0.18%
2020/12/14	0	0.00	5.1	33.15	34.00	-5.1	28,548	-0.02%
2020/12/11	0.1	33.35	11.3	32.72	32.65	-11.2	29,519	-0.04%
2020/12/10	4	33.33	10	33.88	33.35	-6	30,864	-0.02%
2020/12/09	30	35.35	23	34.94	34.60	7	31,102	0.02%
2020/12/08	6.4	34.82	12	34.61	34.55	-5.6	31,713	-0.02%
2020/12/07	30	34.52	5.6	34.77	35.15	24.4	31,864	0.08%
2020/12/04	4	34.65	5	34.80	34.50	-1	32,016	0.00%
2020/12/03	6	35.30	64	35.43	35.10	-58	32,139	-0.18%
2020/12/02	15	35.66	2	35.35	35.35	13	32,229	0.04%
2020/12/01	2	37.00	58	37.21	37.00	-56	32,388	-0.17%
2020/11/30	38	37.06	37	37.70	38.10	1	32,581	0.00%
2020/11/27	9	36.39	16	36.51	36.00	-7	32,210	-0.02%
2020/11/26	63	36.37	32	36.72	35.90	31	32,229	0.10%
2020/11/25	84	36.23	109	36.41	36.40	-25	32,332	-0.08%	大賣/
2020/11/24	80	35.07	21	35.43	35.50	59	31,994	0.18%
2020/11/23	19	34.80	83	34.60	34.50	-64	32,096	-0.20%
2020/11/20	20.7	34.88	47.7	34.93	34.80	-27	32,402	-0.08%
2020/11/19	49	34.12	58	34.20	34.00	-9	32,534	-0.03%
2020/11/18	17	33.20	16	32.73	33.00	1	32,354	0.00%
2020/11/17	59	33.47	42	33.13	33.00	17	33,304	0.05%
2020/11/16	33	32.22	23	31.73	31.70	10	32,892	0.03%
2020/11/13	17	32.06	19.2	32.05	32.65	-2.2	32,813	-0.01%
2020/11/12	145	32.68	74	32.06	32.50	71	33,003	0.22%	大買/
2020/11/11	15	34.43	7	34.31	34.10	8	32,508	0.02%
2020/11/10	14.7	35.67	1	35.10	35.35	13.7	32,348	0.04%
2020/11/09	14	36.13	45	36.15	36.00	-31	32,317	-0.10%
2020/11/06	60	36.31	87	36.12	35.40	-27	32,034	-0.08%
2020/11/05	122.2	36.30	115	36.44	36.10	7.2	31,611	0.02%	大買/大賣/
2020/11/04	75	34.78	57.3	34.80	34.30	17.7	30,894	0.06%
2020/11/03	21	35.33	26.1	35.57	35.40	-5.1	30,472	-0.02%
2020/11/02	21.7	36.08	104.2	36.43	35.35	-82.5	30,323	-0.27%	大賣/
2020/10/30	108	37.50	102	37.79	37.40	6	30,027	0.02%	大買/大賣/
2020/10/29	285.3	38.81	146	38.58	38.10	139.3	29,711	0.47%	大買/大賣/鉅額交易
2020/10/28	124	40.33	209.3	40.11	39.00	-85.3	29,146	-0.29%	大買/大賣/
2020/10/27	82	39.13	65	39.40	39.35	17	28,072	0.06%
2020/10/26	13	37.99	19	38.02	37.80	-6	27,342	-0.02%
2020/10/23	59	37.35	11	37.32	37.25	48	27,095	0.18%
2020/10/22	78	37.38	1	37.25	37.00	77	26,977	0.29%
2020/10/21	18	38.71	53	38.25	37.90	-35	26,859	-0.13%
2020/10/20	40.4	38.56	65.2	38.69	38.25	-24.8	26,828	-0.09%
2020/10/19	79	38.50	70	38.73	38.10	9	26,504	0.03%
2020/10/16	207.3	38.47	142.4	38.00	37.80	65	25,895	0.25%	大買/大賣/
2020/10/15	154	41.58	106.1	41.44	40.35	47.9	25,497	0.19%	大買/大賣/
2020/10/14	77.6	42.85	129	42.90	41.60	-51.4	24,606	-0.21%	大賣/
2020/10/13	97.5	41.22	137	41.66	41.25	-39.5	23,730	-0.17%	大賣/
2020/10/12	193	42.81	149	42.80	41.95	44	23,050	0.19%	大買/大賣/
2020/10/08	78.8	42.21	77.3	42.44	41.50	1.5	22,120	0.01%
2020/10/07	153.9	42.63	152.3	41.97	42.00	1.7	21,241	0.01%	大買/大賣/
2020/10/06	27.3	41.55	46.1	42.55	41.45	-18.8	20,191	-0.09%
2020/10/05	29.6	38.97	142.1	38.98	38.85	-112.6	19,439	-0.58%	大賣/鉅額交易
2020/09/30	0	0.00	12.2	38.08	38.55	-12.2	19,120	-0.06%
2020/09/29	63.3	35.65	2.3	37.15	35.05	61	18,942	0.32%
2020/09/28	52.1	38.31	119.5	39.51	37.30	-67.4	18,747	-0.36%	大賣/
2020/09/16	92	24.47	9	24.36	24.50	83	18,396	0.45%
2020/09/15	35	24.36	69	24.50	24.30	-34	18,015	-0.19%
2020/09/14	65.8	23.28	54	22.95	23.05	11.8	17,732	0.07%
2020/09/11	127.4	24.45	140	24.41	24.20	-12.6	17,271	-0.07%	大買/大賣/
2020/09/10	167	26.39	75.8	26.32	25.90	91.2	16,583	0.55%	大買/
2020/09/09	106	24.72	83	26.22	26.65	23	15,913	0.14%	大買/
2020/09/08	41.1	26.12	12	26.70	25.20	29.1	14,950	0.19%
2020/09/07	109	28.22	73	28.11	27.95	36	14,524	0.25%	大買/
2020/09/04	113	26.69	53	26.75	27.90	60	13,557	0.44%	大買/
2020/09/03	12	25.37	8	25.40	25.40	4	12,205	0.03%
2020/09/02	100	21.12	9	22.53	23.10	91	11,941	0.76%
2020/09/01	49	21.82	15	21.00	21.00	34	11,347	0.30%
2020/08/31	14	22.19	24	21.72	22.25	-10	11,185	-0.09%
2020/08/28	29	20.29	1	20.00	20.50	28	11,026	0.25%
2020/08/27	61	19.47	25	19.82	19.40	36	11,029	0.33%
2020/08/26	14	19.55	7	20.25	19.85	7	10,968	0.06%
2020/08/25	0	0.00	10.1	18.72	19.45	-10.1	10,742	-0.09%
2020/08/24	3	17.75	4	17.63	17.70	-1	10,470	-0.01%
2020/08/21	6	17.65	1	17.75	17.40	5	10,357	0.05%
2020/08/20	10	16.50	70	16.20	17.40	-60	10,198	-0.59%
2020/08/19	12	16.70	7.1	16.50	16.50	4.9	9,809	0.05%
2020/08/18	28	18.18	81	18.26	18.30	-53	9,618	-0.55%
2020/08/17	41	17.11	49	18.13	18.30	-8	9,145	-0.09%
2020/08/14	58	15.58	78	15.94	16.80	-20	8,644	-0.23%
2020/08/13	95	14.59	12	14.87	15.30	83	7,957	1.04%
2020/08/12	46	13.07	26	13.83	13.95	20	7,562	0.26%
2020/08/11	0	0.00	12	12.70	12.70	-12	6,481	-0.19%
2020/08/10	0	0.00	25	11.55	11.55	-25	6,482	-0.39%
2020/08/07	15	9.79	41	10.18	10.50	-26	6,628	-0.39%
2020/08/05	0	0.00	14	9.46	9.68	-14	6,204	-0.23%
2020/08/04	15	9.47	52	9.40	9.61	-37	6,243	-0.59%
2020/08/03	0	0.00	7	9.20	9.06	-7	6,128	-0.11%
2020/07/31	10	8.98	34	8.94	9.05	-24	6,076	-0.39%
2020/07/30	0	0.00	11	9.14	9.08	-11	6,013	-0.18%
2020/07/28	3	7.90	0	0.00	7.97	3	5,765	0.05%
2020/07/27	3	8.34	0	0.00	8.22	3	5,711	0.05%
2020/07/24	20	8.82	20	8.70	8.51	0	5,646	0.00%
2020/07/23	0	0.00	3	8.91	8.78	-3	5,569	-0.05%
2020/07/22	27	9.01	3.8	9.07	8.94	23.2	5,502	0.42%
2020/07/21	13	8.90	15	8.87	8.90	-2	5,397	-0.04%
2020/07/20	3	8.88	15	9.13	9.03	-12	5,255	-0.23%
2020/07/17	44	9.25	1	9.16	9.15	43	5,197	0.83%
2020/07/16	37	9.63	48	9.87	9.70	-11	5,053	-0.22%
2020/07/15	40	9.73	29	9.87	9.60	11	4,921	0.22%
2020/07/14	50	9.48	58	9.55	9.50	-8	4,719	-0.17%
2020/07/13	41	9.11	20	9.10	9.01	21	4,537	0.46%
2020/07/10	45	9.10	46	9.07	9.42	-1	4,430	-0.02%
2020/07/09	32	8.88	26	9.12	9.27	6	4,009	0.15%
2020/07/08	29	8.17	14	8.44	8.43	15	3,713	0.40%
2020/07/07	14	7.89	0	0.00	7.71	14	3,394	0.41%
2020/07/06	1	7.82	0	0.00	7.79	1	3,285	0.03%
2020/07/03	2	7.79	4	7.79	7.80	-2	3,260	-0.06%
2020/07/02	25	7.85	13	7.90	7.97	12	3,210	0.37%
2020/07/01	0	0.00	2	7.63	7.65	-2	3,115	-0.06%
2020/06/22	15	7.36	0	0.00	7.26	15	3,082	0.49%
2020/06/19	2	7.29	17	7.64	7.57	-15	3,043	-0.49%
2020/06/18	0	0.00	10	7.09	7.11	-10	2,881	-0.35%
2020/06/15	3	7.00	4	7.07	7.17	-1	3,047	-0.03%
2020/06/12	0	0.00	2	7.02	7.14	-2	3,049	-0.07%
2020/06/11	0	0.00	3	7.50	7.31	-3	3,024	-0.10%
2020/06/08	0	0.00	4	7.73	7.64	-4	3,083	-0.13%
2020/06/03	28	7.95	9	7.79	7.77	19	3,015	0.63%
2020/06/02	0	0.00	2	7.61	7.61	-2	2,847	-0.07%
2020/05/29	0	0.00	4	6.91	6.86	-4	2,758	-0.15%
2020/05/28	2	6.95	0	0.00	6.91	2	2,755	0.07%
2020/05/27	0	0.00	4	6.91	6.91	-4	2,754	-0.15%
2020/05/26	1	6.98	0	0.00	7.01	1	2,748	0.04%
2020/05/20	6	6.86	3	6.83	6.95	3	2,638	0.11%
2020/05/18	13	6.95	6	6.93	6.85	7	2,595	0.27%
2020/05/15	12	7.54	11	7.34	7.30	1	2,525	0.04%
2020/05/14	27	7.88	6	7.96	7.60	21	2,456	0.85%
2020/05/13	0	0.00	1	6.83	7.34	-1	2,183	-0.05%
2020/05/12	2	6.61	10	6.67	6.68	-8	2,096	-0.38%
2020/05/11	3	6.89	34	6.72	6.77	-31	2,032	-1.52%
2020/05/08	10	6.34	0	0.00	6.34	10	1,858	0.54%
2020/05/04	0	0.00	1	5.30	5.27	-1	1,858	-0.05%
2020/04/30	5	5.42	0	0.00	5.45	5	1,858	0.27%
2020/04/27	0	0.00	5	5.30	5.34	-5	1,931	-0.26%
2020/04/20	5	5.58	0	0.00	5.54	5	1,957	0.26%
2020/04/17	0	0.00	1	5.71	5.57	-1	2,009	-0.05%
2020/04/15	0	0.00	5	5.43	5.45	-5	1,981	-0.25%
2020/04/08	1	5.13	14	5.14	5.23	-13	1,991	-0.65%
2020/04/01	5	4.88	10	4.92	4.92	-5	2,029	-0.25%
2020/03/27	0	0.00	5	5.04	5.01	-5	2,013	-0.25%
2020/03/25	10	4.48	5	4.43	4.41	5	1,943	0.26%
2020/03/24	0	0.00	1	4.14	4.14	-1	1,945	-0.05%
2020/03/23	0	0.00	2	3.99	3.98	-2	1,933	-0.10%
2020/03/20	8	4.33	15	4.36	4.20	-7	1,912	-0.37%
2020/03/19	3	4.33	0	0.00	4.33	3	1,816	0.17%
2020/03/18	2	4.82	0	0.00	4.81	2	1,783	0.11%
2020/03/17	1	4.72	0	0.00	4.69	1	1,764	0.06%
2020/03/16	1	5.19	3	5.07	4.90	-2	1,748	-0.11%
2020/03/13	5	5.11	0	0.00	5.19	5	1,722	0.29%
2020/03/05	0	0.00	1	6.90	6.92	-1	1,646	-0.06%
2020/03/04	0	0.00	17	6.82	6.82	-17	1,669	-1.02%
2020/03/03	4	6.90	17	6.91	6.85	-13	1,685	-0.77%
2020/03/02	5	6.73	0	0.00	6.78	5	1,677	0.30%
2020/02/26	5	7.11	6	7.18	7.11	-1	1,655	-0.06%
2020/02/25	0.3	7.15	0	0.00	7.14	0.3	1,659	0.02%
2020/02/24	0	0.00	2	7.33	7.20	-2	1,656	-0.12%
2020/02/19	2	7.52	0	0.00	7.49	2	1,624	0.12%
2020/02/18	0	0.00	3	7.56	7.51	-3	1,628	-0.18%
2020/02/17	2	7.57	0	0.00	7.56	2	1,621	0.12%
2020/02/14	3	7.45	0	0.00	7.43	3	1,594	0.19%
2020/02/13	0	0.00	10	7.50	7.45	-10	1,599	-0.63%
2020/02/10	5	7.44	6	7.53	7.52	-1	1,623	-0.06%
2020/02/06	3	7.18	0	0.00	7.15	3	1,585	0.19%
2020/02/04	3	6.98	0	0.00	7.14	3	1,569	0.19%
2020/02/03	3	6.97	0	0.00	6.93	3	1,591	0.19%
2020/01/31	11	7.34	5	7.32	7.33	6	1,575	0.38%
2020/01/30	8	7.49	15	7.50	7.39	-7	1,574	-0.44%
2020/01/20	0	0.00	9	8.27	8.21	-9	1,526	-0.59%
2020/01/16	0	0.00	1	8.26	8.23	-1	1,525	-0.07%
2020/01/14	1	8.18	0	0.00	8.20	1	1,536	0.07%
2020/01/13	10	8.32	0	0.00	8.29	10	1,524	0.66%
2020/01/06	5	8.19	0	0.00	8.11	5	1,567	0.32%
2020/01/03	3	8.21	2	8.12	8.10	1	1,586	0.06%
2020/01/02	3	8.26	3	8.24	8.22	0	1,571	0.00%
2019/12/31	8	8.17	2	8.16	8.15	6	1,564	0.38%
2019/12/30	13	8.26	5	8.46	8.22	8	1,556	0.51%
2019/12/26	3	8.19	2	8.15	8.20	1	1,488	0.07%
2019/12/23	12	8.24	2	8.18	8.15	10	1,530	0.65%
2019/12/20	13	8.36	0	0.00	8.28	13	1,536	0.85%
2019/12/18	0	0.00	2	8.03	8.00	-2	1,560	-0.13%
2019/12/17	0	0.00	2	8.01	7.97	-2	1,567	-0.13%
2019/12/16	0	0.00	9	7.97	7.96	-9	1,596	-0.56%
2019/12/13	2	7.95	10	8.06	7.97	-8	1,595	-0.50%
2019/12/12	0	0.00	4	8.13	8.10	-4	1,586	-0.25%
2019/12/11	0	0.00	6.9	8.21	8.18	-6.9	1,608	-0.43%
2019/12/10	0	0.00	6	8.13	8.16	-6	1,627	-0.37%
2019/12/09	0	0.00	6	8.05	8.04	-6	1,636	-0.37%
2019/12/05	8	8.20	0	0.00	8.16	8	1,731	0.46%
2019/11/29	7	8.50	0	0.00	8.42	7	1,762	0.40%
2019/11/28	6	8.71	0	0.00	8.66	6	1,767	0.34%
2019/11/27	11	8.80	0	0.00	8.78	11	1,817	0.61%
2019/11/25	3	8.85	1	8.85	8.80	2	1,861	0.11%
2019/11/22	3	8.93	0	0.00	8.87	3	1,921	0.16%
2019/11/20	0	0.00	6	8.84	8.85	-6	2,015	-0.30%
2019/11/18	0	0.00	1	9.03	8.92	-1	2,103	-0.05%
2019/11/15	0	0.00	6	8.91	8.91	-6	2,145	-0.28%
2019/11/13	2	8.96	0	0.00	8.98	2	2,225	0.09%
2019/11/12	12	8.85	0	0.00	8.83	12	2,325	0.52%
2019/11/11	1	8.91	0	0.00	8.88	1	2,600	0.04%
2019/11/07	7	9.01	0	0.00	9.05	7	3,043	0.23%
2019/11/06	3	9.26	0	0.00	9.20	3	3,096	0.10%
2019/11/05	3	9.24	0	0.00	9.24	3	3,213	0.09%
2019/10/31	1	9.52	6	9.57	9.53	-5	3,707	-0.13%
2019/10/29	3	9.42	30	9.35	9.31	-27	4,240	-0.64%
2019/10/28	0	0.00	5	9.31	9.31	-5	4,795	-0.10%
2019/10/25	0	0.00	3	9.36	9.32	-3	4,973	-0.06%
2019/10/23	7	9.52	0	0.00	9.36	7	5,014	0.14%
2019/10/22	0	0.00	3	9.57	9.55	-3	5,003	-0.06%
2019/10/17	13	9.52	1	9.45	9.44	12	5,029	0.24%
2019/10/16	11	9.75	8	9.83	9.70	3	5,020	0.06%
2019/10/14	3	9.03	0	0.00	9.05	3	4,936	0.06%
2019/10/09	10	9.05	0	0.00	8.99	10	4,939	0.20%
2019/10/08	3	9.16	0	0.00	9.17	3	4,943	0.06%
2019/10/07	3	9.21	0	0.00	9.21	3	4,968	0.06%
2019/10/04	2	9.26	0	0.00	9.26	2	4,981	0.04%
2019/10/01	0	0.00	2	9.55	9.54	-2	5,022	-0.04%
2019/09/27	0	0.00	10	9.42	9.38	-10	5,087	-0.20%
2019/09/25	10	9.68	12	9.66	9.65	-2	5,100	-0.04%
2019/09/24	15	9.85	4.4	9.83	9.78	10.6	5,101	0.21%
2019/09/23	14	9.76	6	9.85	9.98	8	5,073	0.16%
2019/09/20	3	9.34	10	9.40	9.41	-7	5,016	-0.14%
2019/09/19	9	9.17	0	0.00	9.23	9	5,003	0.18%
2019/09/18	5	9.43	10	9.49	9.31	-5	4,969	-0.10%
2019/09/17	1	9.46	20	9.53	9.47	-19	4,952	-0.38%
2019/09/16	2	9.62	0	0.00	9.54	2	4,975	0.04%
2019/09/12	0	0.00	1	9.65	9.62	-1	5,002	-0.02%
2019/09/11	10	9.40	1	9.50	9.52	9	4,992	0.18%
2019/09/10	11	9.46	0	0.00	9.30	11	4,978	0.22%
2019/09/03	11	10.09	10	10.00	9.96	1	4,886	0.02%
2019/09/02	0	0.00	3	10.05	10.15	-3	4,865	-0.06%
2019/08/30	7	9.88	11	9.60	9.72	-4	4,839	-0.08%
2019/08/29	2	9.99	0	0.00	9.88	2	4,791	0.04%
2019/08/28	3	9.89	0	0.00	9.92	3	4,763	0.06%
2019/08/27	11	10.06	12	9.99	9.71	-1	4,737	-0.02%
2019/08/26	20	10.11	6	10.12	10.00	14	4,682	0.30%
2019/08/23	0	0.00	2	10.45	10.40	-2	4,650	-0.04%
2019/08/22	12	10.53	0	0.00	10.50	12	4,609	0.26%
2019/08/21	2	10.80	0	0.00	10.85	2	4,549	0.04%
2019/08/20	0	0.00	34	10.81	10.80	-34	4,522	-0.75%
2019/08/19	11	10.73	5	10.65	10.70	6	4,486	0.13%
2019/08/16	15	10.65	0	0.00	10.70	15	4,450	0.34%
2019/08/15	0	0.00	20	10.40	10.80	-20	4,413	-0.45%
2019/08/14	34	11.43	25	10.97	10.85	9	4,315	0.21%
2019/08/13	48	11.90	5	12.00	11.95	43	4,044	1.06%
2019/08/12	12	11.74	72	11.94	12.15	-60	3,899	-1.54%
2019/08/08	0	0.00	70	10.97	11.05	-70	3,598	-1.95%
2019/08/07	12	11.12	5	11.15	10.90	7	3,540	0.20%
2019/08/06	3	10.28	1	10.20	11.10	2	3,439	0.06%
2019/08/05	21	10.71	2	10.75	10.70	19	3,307	0.57%
2019/08/02	16	11.26	31	11.30	11.30	-15	3,176	-0.47%
2019/08/01	41	11.44	42	11.41	11.60	-1	3,000	-0.03%
2019/07/31	18	10.87	30	10.80	10.95	-12	2,708	-0.44%
2019/07/30	15	10.58	97	10.83	11.05	-82	2,479	-3.31%
2019/07/29	20	9.94	26	9.99	10.05	-6	1,934	-0.31%
2019/07/26	0	0.00	3	9.01	9.15	-3	1,766	-0.17%
2019/07/25	4	8.80	0	0.00	8.92	4	1,730	0.23%
2019/07/23	1	8.82	0	0.00	8.79	1	1,779	0.06%
2019/07/18	0	0.00	1	8.90	8.80	-1	1,780	-0.06%
2019/07/15	10	8.90	0	0.00	8.97	10	1,850	0.54%
2019/07/04	0	0.00	10	9.03	9.18	-10	2,060	-0.49%
2019/07/03	1	8.95	19	8.89	8.89	-18	2,111	-0.85%
2019/07/01	0	0.00	5	8.69	8.68	-5	2,179	-0.23%
2019/06/21	0	0.00	6	8.68	8.63	-6	2,459	-0.24%
2019/06/20	5	8.61	0	0.00	8.79	5	2,520	0.20%
2019/06/19	0	0.00	2	8.54	8.44	-2	2,556	-0.08%
2019/06/14	0	0.00	20	8.57	8.52	-20	2,807	-0.71%
2019/06/13	0	0.00	7	8.39	8.61	-7	2,918	-0.24%
2019/06/12	0	0.00	2	8.24	8.24	-2	2,970	-0.07%
2019/05/30	0	0.00	5	8.13	8.19	-5	3,604	-0.14%
2019/05/23	0	0.00	2	8.04	8.02	-2	3,926	-0.05%
2019/05/17	3	8.00	8	8.25	8.00	-5	4,389	-0.11%
2019/05/16	34	8.25	21	8.19	8.30	13	4,637	0.28%
2019/05/15	0	0.00	9	8.30	8.30	-9	4,965	-0.18%
2019/05/14	34	7.90	0	0.00	8.10	34	5,008	0.68%
2019/05/13	2	8.18	1	8.15	7.95	1	5,056	0.02%
2019/05/10	10	8.30	0	0.00	8.17	10	5,095	0.20%
2019/05/07	0	0.00	5	8.76	8.78	-5	5,250	-0.10%
2019/05/06	5	8.61	0	0.00	8.41	5	5,312	0.09%
2019/05/03	10	8.65	0	0.00	8.72	10	5,391	0.19%
2019/04/29	6	8.65	0	0.00	8.55	6	5,709	0.11%
2019/04/26	1	8.86	0	8.86	8.86	1	5,860	0.02%
2019/04/23	1	8.95	5	9.08	8.99	-4	6,622	-0.06%
2019/04/19	0	0.00	11	9.01	9.09	-11	6,675	-0.16%
2019/04/18	0	0.00	13	9.02	8.84	-13	6,690	-0.19%
2019/04/17	0	0.00	5	9.05	9.04	-5	6,704	-0.07%
2019/04/16	3	8.96	0	0.00	8.92	3	6,680	0.04%
2019/04/15	0	0.00	1	9.02	9.01	-1	6,733	-0.01%
2019/04/12	1	8.81	10	8.87	8.81	-9	6,748	-0.13%
2019/04/11	1	9.06	5	9.14	9.02	-4	6,786	-0.06%
2019/04/10	5	8.94	1	9.04	9.06	4	6,824	0.06%
2019/04/09	5	8.79	0.4	8.85	8.90	4.6	7,020	0.07%
2019/04/08	0	0.00	10	8.65	8.71	-10	6,930	-0.14%
2019/04/03	3	8.46	0	8.48	8.53	3	6,845	0.04%
2019/04/02	0	8.42	0	0.00	8.48	0	6,851	0.00%
2019/04/01	0	0.00	11	8.44	8.51	-11	6,841	-0.16%
2019/03/29	17	8.33	0	0.00	8.30	17	6,790	0.25%
2019/03/28	5	8.38	0	0.00	8.40	5	6,810	0.07%
2019/03/25	3	8.46	0	0.00	8.47	3	6,976	0.04%
2019/03/22	17	8.83	1	8.74	8.72	16	6,928	0.23%
2019/03/21	5	8.78	5	8.84	8.84	0	6,949	0.00%
2019/03/20	3	9.04	10	9.08	9.03	-7	6,911	-0.10%
2019/03/19	0	0.00	21	8.91	9.05	-21	6,907	-0.30%
2019/03/18	26	8.86	0	0.00	8.84	26	6,854	0.38%
2019/03/15	0	0.00	1	9.13	9.00	-1	6,845	-0.01%
2019/03/13	0	0.00	5	9.10	9.04	-5	6,900	-0.07%
2019/03/12	18	9.15	33	9.20	9.09	-15	6,939	-0.22%
2019/03/11	0	0.00	0	8.97	8.97	0	6,949	0.00%
2019/03/08	22	9.05	3	9.05	9.00	19	7,016	0.27%
2019/03/07	30	9.31	35	9.37	9.20	-5	7,230	-0.07%
2019/03/05	20	9.19	40	9.22	9.18	-20	7,748	-0.26%
2019/02/27	20	9.11	0	0.00	9.09	20	8,124	0.25%
2019/02/25	3	9.04	0	0.00	9.06	3	8,411	0.04%
2019/02/22	26	9.11	20	9.22	9.04	6	8,446	0.07%
2019/02/21	3	9.16	0	0.00	9.15	3	8,508	0.04%
2019/02/20	0	0.00	1	9.32	9.27	-1	8,490	-0.01%
2019/02/19	0	0.00	3	9.43	9.26	-3	8,531	-0.04%
2019/02/18	5	9.13	40	9.16	9.13	-35	8,460	-0.41%
2019/02/15	28	9.33	9	9.33	9.03	19	8,634	0.22%
2019/02/14	2	9.11	51.4	9.33	9.71	-49.4	8,469	-0.58%
2019/02/13	10	8.90	17	9.10	8.83	-7	8,226	-0.09%
2019/02/12	8	8.82	0	0.00	8.99	8	8,273	0.10%
2019/02/11	37	8.95	2	8.84	8.80	35	8,327	0.42%
2019/01/30	25	9.01	20	8.93	8.93	5	8,456	0.06%
2019/01/29	20	9.06	20	9.08	9.08	0	8,738	0.00%
2019/01/28	35	9.12	23	9.19	9.18	12	8,877	0.14%
2019/01/25	21	8.99	24	9.06	9.06	-3	8,926	-0.03%
2019/01/24	9	8.99	5	9.14	9.00	4	8,916	0.04%
2019/01/22	1	9.09	0	0.00	8.81	1	8,855	0.01%
2019/01/21	1	9.40	11	9.32	9.08	-10	8,823	-0.11%
2019/01/18	3	9.41	11	9.40	9.30	-8	8,889	-0.09%
2019/01/17	27	9.66	18	9.46	9.28	9	8,843	0.10%
2019/01/16	0	0.00	10	9.15	9.18	-10	8,358	-0.12%
2019/01/15	5	8.36	1	8.53	8.35	4	8,270	0.05%
2019/01/14	2	8.39	7	8.36	8.41	-5	8,288	-0.06%
2019/01/09	0	0.00	2	8.32	8.35	-2	8,522	-0.02%
2019/01/08	3	8.24	0	0.00	8.20	3	8,620	0.03%
2019/01/07	2	8.30	0	0.00	8.23	2	8,731	0.02%
2018/12/28	9	8.03	14	8.17	8.50	-5	8,936	-0.06%
2018/12/27	0	0.00	2	7.92	7.94	-2	8,897	-0.02%
2018/12/21	2	7.19	4	7.16	7.25	-2	9,231	-0.02%
2018/12/20	11	7.13	0	0.00	6.99	11	9,214	0.12%
2018/12/19	3	7.60	0	0.00	7.56	3	9,164	0.03%
2018/12/18	45	7.71	0	0.00	7.61	45	9,251	0.49%
2018/12/17	0	0.00	1	8.05	8.04	-1	9,248	-0.01%
2018/12/14	6	8.14	0	0.00	8.11	6	9,651	0.06%
2018/12/11	5	8.59	0	0.00	8.45	5	9,821	0.05%
2018/12/10	0	0.00	4	8.67	8.48	-4	9,831	-0.04%
2018/12/06	6	8.36	8	8.58	8.21	-2	9,780	-0.02%
2018/12/05	8	8.83	0	0.00	8.81	8	9,711	0.08%
2018/12/04	0	0.00	6	9.14	9.02	-6	9,728	-0.06%
2018/12/03	9	8.82	0	0.00	8.85	9	9,707	0.09%
2018/11/30	2	9.15	0	0.00	8.71	2	9,629	0.02%
2018/11/29	4	9.19	6	9.30	9.18	-2	9,398	-0.02%
2018/11/28	22	8.93	32	9.29	9.19	-10	9,225	-0.11%
2018/11/27	0	0.00	1	8.45	8.52	-1	9,003	-0.01%
2018/11/26	34	8.40	20	8.24	8.40	14	9,102	0.15%
2018/11/23	6	8.11	19	8.22	8.23	-13	8,841	-0.15%
2018/11/21	0	0.00	9	7.57	7.59	-9	8,496	-0.11%
2018/11/20	5	7.56	0	0.00	7.44	5	8,446	0.06%
2018/11/19	0	0.00	18	7.84	7.83	-18	8,348	-0.22%
2018/11/16	6	7.82	1	7.68	7.70	5	8,461	0.06%
2018/11/15	17	8.16	0	0.00	8.00	17	8,483	0.20%
2018/11/14	6	8.30	14	8.30	8.33	-8	8,627	-0.09%
2018/11/13	4	7.70	0	0.00	7.85	4	8,483	0.05%
2018/11/12	3	7.88	0	0.00	7.82	3	8,434	0.04%
2018/11/09	3	7.58	3	7.71	7.71	0	8,394	0.00%
2018/11/08	16	7.89	6	7.94	7.80	10	8,380	0.12%
2018/11/07	12	7.71	12	7.88	7.97	0	8,335	0.00%
2018/11/06	12	7.84	11	8.08	7.68	1	8,321	0.01%
2018/11/05	0	0.00	32	6.88	7.59	-32	8,142	-0.39%
2018/11/02	16	6.91	17	7.04	6.90	-1	8,120	-0.01%
2018/11/01	0.1	6.73	6	6.68	6.73	-5.9	8,154	-0.07%
2018/10/31	3	6.47	11	6.45	6.50	-8	8,247	-0.10%
2018/10/30	6	6.14	7	6.12	6.15	-1	8,191	-0.01%
2018/10/26	9	6.15	34	6.10	6.01	-25	8,168	-0.31%
2018/10/25	35	6.40	30	6.52	6.32	5	8,033	0.06%
2018/10/24	33	7.09	9	7.15	7.00	24	7,992	0.30%
2018/10/23	15	7.18	36	7.31	7.08	-21	7,964	-0.26%
2018/10/22	0	0.00	13	7.11	7.19	-13	7,965	-0.16%
2018/10/19	1.1	6.99	3	7.02	6.98	-1.9	8,130	-0.02%
2018/10/18	12	7.26	0	0.00	7.13	12	8,096	0.15%
2018/10/17	27	7.50	2	7.30	7.37	25	8,024	0.31%
2018/10/16	19	7.66	0	0.00	7.47	19	7,951	0.24%
2018/10/15	2	7.61	6	7.57	7.59	-4	7,915	-0.05%
2018/10/12	3	7.26	6	7.40	7.45	-3	7,886	-0.04%
2018/10/11	22	7.37	22	7.43	7.34	0	7,835	0.00%
2018/10/09	5	8.29	3	8.62	8.15	2	7,728	0.03%
2018/10/08	18	8.72	5	8.70	8.61	13	7,647	0.17%
2018/10/05	29	8.98	19	8.77	8.96	10	7,592	0.13%
2018/10/04	16.1	9.45	3	9.50	9.42	13.1	7,428	0.18%
2018/10/03	16	9.51	0	0.00	9.42	16	7,678	0.21%
2018/10/02	9	9.74	0	0.00	9.63	9	7,668	0.12%
2018/10/01	10	10.08	3	10.00	9.98	7	7,583	0.09%
2018/09/28	6	10.20	6	10.40	10.15	0	7,636	0.00%
2018/09/27	6	10.15	20	10.25	10.10	-14	7,770	-0.18%
2018/09/26	0.1	10.20	4	10.38	10.30	-3.9	7,780	-0.05%
2018/09/25	9	10.46	0	0.00	10.25	9	7,810	0.12%
2018/09/21	3	10.35	12	10.51	10.55	-9	7,786	-0.12%
2018/09/20	6	10.25	3	10.55	10.45	3	7,915	0.04%
2018/09/19	0	0.00	34	10.10	10.45	-34	7,750	-0.44%
2018/09/18	6	9.51	6	9.64	9.52	0	7,691	0.00%
2018/09/17	3	9.44	0	0.00	9.45	3	7,786	0.04%
2018/09/14	0	0.00	3	9.58	9.63	-3	7,797	-0.04%
2018/09/13	6	9.55	12	9.53	9.47	-6	7,789	-0.08%
2018/09/12	14	9.45	0	0.00	9.41	14	7,750	0.18%
2018/09/11	13	9.59	10	9.62	9.69	3	7,762	0.04%
2018/09/10	17	9.75	2	9.93	9.50	15	7,787	0.19%
2018/09/07	14	10.20	11	10.20	10.15	3	7,768	0.04%
2018/09/06	8	10.65	0	0.00	10.60	8	7,696	0.10%
2018/09/05	5.6	10.84	0	0.00	10.75	5.6	7,678	0.07%
2018/09/04	0	10.85	0	0.00	10.85	0	7,673	0.00%
2018/09/03	4	11.05	1	10.85	10.80	3	7,632	0.04%
2018/08/31	13	11.09	11	11.15	11.15	2	7,413	0.03%
2018/08/30	10	10.74	14	10.81	10.75	-4	7,270	-0.06%
2018/08/28	6	10.58	0	0.00	10.40	6	7,280	0.08%
2018/08/27	15	10.36	0	0.00	10.60	15	7,308	0.21%
2018/08/24	0	0.00	10	10.53	10.35	-10	7,297	-0.14%
2018/08/23	0	0.00	3	10.68	10.65	-3	7,235	-0.04%
2018/08/22	0	0.00	93	10.38	10.35	-93	7,047	-1.32%
2018/08/21	0	0.00	10	9.51	9.98	-10	6,876	-0.15%
2018/08/20	14	10.16	3	10.05	10.00	11	6,610	0.17%
2018/08/15	2	10.35	0	0.00	10.50	2	6,452	0.03%
2018/08/14	1	10.65	1	10.90	10.85	0	6,363	0.00%
2018/08/13	15	10.81	15	10.89	10.55	0	6,290	0.00%
2018/08/10	10	11.55	11	11.64	11.40	-1	6,115	-0.02%
2018/08/09	11	11.58	0	0.00	11.30	11	5,947	0.18%
2018/08/08	20	11.98	11.3	12.10	11.90	8.7	5,822	0.15%
2018/08/07	2	12.23	1	12.20	12.45	1	5,670	0.02%
2018/08/03	51	12.90	0	0.00	12.95	51	5,496	0.93%
2018/08/02	0	0.00	1	13.10	13.00	-1	5,434	-0.02%
2018/08/01	10	13.30	0	0.00	13.30	10	5,399	0.19%
2018/07/31	8	13.52	2	13.65	13.30	6	5,376	0.11%
2018/07/30	2	13.20	0	0.00	13.20	2	5,285	0.04%
2018/07/27	17	13.49	2	13.50	13.45	15	5,251	0.29%
2018/07/26	4	13.63	0	0.00	13.85	4	5,208	0.08%
2018/07/25	4	13.15	2	13.30	13.05	2	4,968	0.04%
2018/07/24	0	0.00	1	13.15	13.30	-1	4,934	-0.02%
2018/07/20	1	12.90	3	12.95	12.95	-2	4,848	-0.04%
2018/07/18	0	0.00	1	13.50	13.50	-1	4,764	-0.02%
2018/07/17	2	13.75	7	13.79	13.70	-5	4,826	-0.10%
2018/07/16	5	14.00	4	13.90	14.05	1	4,788	0.02%
2018/07/13	2	13.80	7	13.85	13.90	-5	4,811	-0.10%
2018/07/12	3	13.75	1	13.75	13.75	2	4,794	0.04%
2018/07/11	5	14.10	1	14.20	13.90	4	4,791	0.08%
2018/07/10	13	13.80	0	0.00	13.75	13	4,540	0.29%
2018/07/09	5	13.80	0	0.00	13.75	5	4,513	0.11%
2018/07/06	1	13.80	4	13.60	14.10	-3	4,678	-0.06%
2018/07/05	17	14.28	11	14.48	13.85	6	4,638	0.13%
2018/07/03	7	13.93	4	13.80	13.65	3	4,388	0.07%
2018/07/02	2	14.50	0	0.00	14.35	2	4,273	0.05%
2018/06/29	12	15.53	1	16.00	15.40	11	4,184	0.26%
2018/06/28	0	0.00	14	15.18	15.70	-14	3,951	-0.35%
2018/06/27	9	14.67	19	14.49	14.30	-10	3,711	-0.27%
2018/06/26	9	15.47	20	15.31	15.05	-11	3,602	-0.31%
2018/06/25	0	0.00	0	16.45	16.55	0	3,415	0.00%
2018/06/22	12	16.75	0	0.00	16.55	12	3,381	0.35%
2018/06/21	3	17.13	0	0.00	17.05	3	3,349	0.09%
2018/06/20	3	17.25	0	0.00	17.50	3	3,392	0.09%
2018/06/19	17	17.14	4	17.10	17.00	13	3,708	0.35%
2018/06/15	36	18.27	22	17.98	17.95	14	3,638	0.38%
2018/06/14	7	18.61	3	18.55	18.50	4	3,572	0.11%
2018/06/13	7	18.90	2	18.95	18.80	5	3,584	0.14%
2018/06/12	9	18.81	5.3	18.90	18.85	3.7	3,575	0.10%
2018/06/11	6	18.84	10	18.80	18.80	-4	3,521	-0.11%
2018/06/07	46	19.00	0	0.00	19.25	46	3,597	1.28%
2018/06/06	2	19.10	2	19.13	19.10	0	3,513	0.00%
2018/06/05	2	19.10	8	19.05	19.00	-6	3,487	-0.17%
2018/06/01	2	20.20	2	20.20	20.10	0	3,355	0.00%
2018/05/31	0	0.00	5	19.85	19.80	-5	3,340	-0.15%
2018/05/29	0	0.00	1	19.90	19.85	-1	3,384	-0.03%
2018/05/28	5	19.95	0	0.00	19.85	5	3,398	0.15%
2018/05/24	0	0.00	1	20.05	20.20	-1	3,397	-0.03%
2018/05/23	5	19.65	0	0.00	19.50	5	3,374	0.15%
2018/05/21	5	19.50	5	19.65	19.75	0	3,419	0.00%
2018/05/17	1	19.65	0	0.00	19.60	1	3,489	0.03%
2018/05/15	5	19.90	0	0.00	19.90	5	3,479	0.14%
2018/05/14	2	20.20	5	20.25	20.20	-3	3,556	-0.08%
2018/05/11	10	20.07	0	0.00	20.05	10	3,542	0.28%
2018/05/09	0	0.00	1	19.90	19.85	-1	3,515	-0.03%
2018/05/08	5	20.25	0	0.00	20.20	5	3,489	0.14%
2018/05/07	4	20.55	0	0.00	20.20	4	3,481	0.11%
2018/05/04	0	0.00	20	20.85	20.60	-20	3,478	-0.57%
2018/05/03	5	20.98	4	21.01	20.80	1	3,485	0.03%
2018/05/02	1	20.80	0	0.00	20.65	1	3,451	0.03%
2018/04/27	0	0.00	24	19.58	19.75	-24	3,463	-0.69%
2018/04/26	0	0.00	1	20.05	19.75	-1	3,502	-0.03%
2018/04/25	0	0.00	14	20.29	20.40	-14	3,504	-0.40%
2018/04/24	18	20.27	20	20.30	20.30	-2	3,482	-0.06%
2018/04/23	34	22.02	6	21.20	21.20	28	3,403	0.82%
2018/04/20	2	23.00	1	23.10	23.15	1	3,275	0.03%
2018/04/19	0	0.00	20	23.60	23.25	-20	3,269	-0.61%
2018/04/17	8	23.08	0	0.00	22.85	8	3,197	0.25%
2018/04/16	1	23.75	10	24.17	23.65	-9	3,136	-0.29%
2018/04/13	5	24.06	12	24.00	23.60	-7	3,074	-0.23%
2018/04/12	13	24.02	26	24.49	24.10	-13	3,074	-0.42%
2018/04/11	35	23.25	5	23.23	23.30	30	2,884	1.04%
2018/04/09	0	0.00	1	22.50	22.45	-1	2,882	-0.03%
2018/04/02	0	0.00	1	22.60	22.70	-1	2,887	-0.03%
2018/03/31	3	22.45	0	0.00	22.40	3	2,860	0.10%
2018/03/30	28	22.49	9	22.30	22.30	19	2,867	0.66%
2018/03/29	0	0.00	11	22.71	22.80	-11	2,864	-0.38%
2018/03/27	2	22.30	40	22.45	22.30	-38	2,871	-1.32%
2018/03/26	1	22.70	7	22.87	22.65	-6	2,995	-0.20%
2018/03/23	2	23.08	1	23.05	23.05	1	2,971	0.03%
2018/03/22	78	24.20	59	24.46	23.60	19	2,905	0.65%
2018/03/21	15	23.10	3	23.00	23.05	12	2,518	0.48%
2018/03/20	2	22.93	26	23.00	23.00	-24	2,491	-0.96%
2018/03/19	0	0.00	1	23.45	23.20	-1	2,474	-0.04%
2018/03/16	0	0.00	4	23.10	22.70	-4	2,424	-0.17%
2018/03/14	0	0.00	4	23.26	22.85	-4	2,397	-0.17%
2018/03/13	1	23.05	1	23.15	23.15	0	2,365	0.00%
2018/03/07	6	22.42	0	0.00	22.25	6	2,345	0.26%
2018/03/06	14	22.81	0	0.00	22.70	14	2,354	0.59%
2018/03/02	0	0.00	14	22.39	22.45	-14	2,365	-0.59%
2018/02/27	0	0.00	1.7	21.73	21.80	-1.7	2,348	-0.07%
2018/02/23	0	0.00	13	22.00	21.85	-13	2,371	-0.55%
2018/02/21	0	0.00	1	20.85	21.05	-1	2,377	-0.04%
2018/02/12	5	20.20	0	0.00	20.15	5	2,367	0.21%
2018/02/09	5	18.40	0	0.00	20.10	5	2,376	0.21%
2018/02/07	6	20.72	0	0.00	20.40	6	2,374	0.25%
2018/02/06	18	20.41	15	20.70	20.00	3	2,395	0.13%
2018/01/26	1	22.60	0	0.00	22.60	1	2,564	0.04%
2018/01/24	0	0.00	13	22.80	22.80	-13	2,687	-0.48%
2018/01/23	1	23.20	3	23.43	23.00	-2	2,726	-0.07%
2018/01/22	5	23.40	1	23.60	23.35	4	2,741	0.15%
2018/01/19	0	0.00	14	23.18	23.20	-14	2,768	-0.51%
2018/01/18	0	0.00	1	23.15	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	5	23.00	23.00	-5	2,929	-0.17%
2018/01/10	16	22.80	3	22.70	22.70	13	3,547	0.37%
2018/01/08	16	23.55	15	23.59	23.20	1	4,125	0.02%
2018/01/05	0	0.00	15	23.50	23.20	-15	4,081	-0.37%
2018/01/04	0	0.00	7	22.98	23.20	-7	4,099	-0.17%
2018/01/03	1	22.45	0	0.00	22.45	1	4,066	0.02%