茂迪 (6244)-富邦-桃園券商分點個股進出

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
23.40
漲跌
▲0.25
漲幅
+1.08%
成交量
538張
產業
上櫃光電類股
609人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/11/22	0.2	23.34	0	0.00	23.40	0.2	1,663	0.01%
2024/11/21	10	23.10	0	0.00	23.15	10	1,682	0.59%
2024/11/20	2	22.95	0	0.00	22.95	2	1,693	0.12%
2024/11/18	0.1	23.30	0	0.00	23.20	0.1	1,768	0.01%
2024/11/15	0.3	23.66	0	0.00	23.80	0.3	1,775	0.01%
2024/11/14	1	23.00	0	0.00	23.00	1	1,782	0.06%
2024/11/13	0	23.45	20	23.30	23.25	-20	1,794	-1.11%
2024/11/12	0.2	23.73	0	0.00	23.55	0.2	1,836	0.01%
2024/11/11	1	24.00	0	0.00	24.00	1	1,843	0.06%
2024/11/08	2.1	24.50	0	0.00	24.30	2.1	1,851	0.12%
2024/11/07	33.1	24.70	20	24.88	25.15	13.1	1,868	0.70%
2024/11/06	0.1	25.45	0	0.00	25.25	0.1	1,859	0.00%
2024/11/04	0.1	25.05	0	0.00	25.05	0.1	2,016	0.01%
2024/11/01	0	0.00	5	24.58	25.45	-5	2,094	-0.24%
2024/10/30	0	24.33	0	0.00	24.15	0	2,114	0.00%
2024/10/29	0	24.40	1	24.35	24.30	-1	2,133	-0.05%
2024/10/28	0	24.40	0	0.00	24.45	0	2,149	0.00%
2024/10/25	0	0.00	1	24.95	25.00	-1	2,166	-0.05%
2024/10/22	1	24.75	0	0.00	24.75	1	2,370	0.04%
2024/10/21	0	0.00	1	24.60	24.70	-1	2,528	-0.04%
2024/10/18	1	24.70	0	0.00	24.45	1	2,702	0.04%
2024/10/16	0	0.00	1	25.10	24.90	-1	2,828	-0.04%
2024/10/15	1	25.05	0	0.00	25.05	1	2,900	0.03%
2024/10/14	1	25.20	0	0.00	25.20	1	2,968	0.03%
2024/10/09	1	25.35	0	0.00	25.15	1	3,224	0.03%
2024/10/08	1	25.90	4	25.90	25.95	-3	3,393	-0.09%
2024/10/07	0	0.00	1	26.35	26.35	-1	3,630	-0.03%
2024/10/04	1.1	26.35	1	26.75	26.25	0.1	3,877	0.00%
2024/10/01	1	26.60	11	26.42	26.60	-10	4,191	-0.24%
2024/09/27	1	26.45	0	0.00	26.15	1	5,669	0.02%
2024/09/26	1	25.61	0	0.00	25.60	1	6,861	0.02%
2024/09/25	0.1	25.90	0	0.00	26.00	0.1	7,084	0.00%
2024/09/24	11	25.99	0	0.00	25.80	11	8,141	0.14%
2024/09/23	0.1	26.65	0	0.00	26.15	0.1	8,833	0.00%
2024/09/19	2	26.00	11	26.25	26.30	-9	9,001	-0.10%
2024/09/18	10	25.45	0	0.00	25.15	10	9,032	0.11%
2024/09/16	0	0.00	1	24.90	24.90	-1	9,111	-0.01%
2024/09/10	3	23.55	1	23.55	23.20	2	9,158	0.02%
2024/09/06	1	24.15	0	0.00	24.15	1	9,145	0.01%
2024/09/05	2	24.00	0	0.00	24.00	2	9,171	0.02%
2024/09/04	22	24.35	0.3	24.50	24.15	21.7	9,187	0.24%
2024/09/03	0	26.50	0	0.00	26.00	0	9,164	0.00%
2024/09/02	0	0.00	5	26.50	26.70	-5	9,230	-0.05%
2024/08/29	2	26.40	2	26.50	26.45	0	9,297	0.00%
2024/08/28	14	26.42	3	26.55	26.45	11	9,336	0.12%
2024/08/27	9.1	26.50	3	26.85	27.25	6.1	9,283	0.07%
2024/08/26	0	0.00	2	26.30	26.15	-2	9,195	-0.02%
2024/08/22	0	0.00	11	26.10	26.10	-11	9,221	-0.12%
2024/08/21	1	25.85	1	26.30	25.90	0	9,232	0.00%
2024/08/16	0.1	25.75	0	0.00	25.65	0.1	9,337	0.00%
2024/08/15	0.1	25.70	0	0.00	25.50	0.1	9,354	0.00%
2024/08/14	7	26.21	2	26.25	25.75	5	9,444	0.05%
2024/08/13	2	25.42	1	25.30	25.30	1	9,740	0.01%
2024/08/12	0.1	25.50	0	0.00	25.50	0.1	9,760	0.00%
2024/08/09	11.2	25.64	0	0.00	25.25	11.2	9,819	0.11%
2024/08/08	6.2	25.30	16	25.43	25.35	-9.8	9,798	-0.10%
2024/08/07	0	0.00	1	25.20	26.00	-1	9,799	-0.01%
2024/08/06	13	24.14	5	24.07	24.15	8	9,820	0.08%
2024/08/05	45	25.22	0	0.00	25.10	45	9,717	0.46%
2024/08/02	3	28.08	0	0.00	27.85	3	9,646	0.03%
2024/08/01	11	28.90	0	0.00	28.95	11	9,617	0.11%
2024/07/31	0	0.00	2	28.95	28.70	-2	9,611	-0.02%
2024/07/30	0	0.00	6	28.56	28.95	-6	9,617	-0.06%
2024/07/29	3	29.46	0	0.00	28.55	3	9,622	0.03%
2024/07/26	8	29.00	1	29.40	29.60	7	9,550	0.07%
2024/07/23	0.2	29.44	8	29.39	29.45	-7.8	9,521	-0.08%
2024/07/22	4	30.34	3	31.58	29.75	1	9,463	0.01%
2024/07/19	6	31.19	2	31.73	31.00	4	9,350	0.04%
2024/07/18	32	31.44	12	31.69	31.00	20	9,257	0.22%
2024/07/17	12.2	32.13	1	32.60	31.95	11.2	9,228	0.12%
2024/07/16	3.1	32.10	11	32.12	31.95	-7.9	9,238	-0.09%
2024/07/15	4	31.95	0	0.00	32.00	4	9,519	0.04%
2024/07/12	10.1	32.80	10	32.67	32.40	0.1	9,547	0.00%
2024/07/11	20	32.25	127	32.96	32.15	-107	9,517	-1.12%	大賣/鉅額交易
2024/07/10	128	32.74	2	33.70	32.00	126	9,424	1.34%	大買/鉅額交易
2024/07/09	27	32.47	30	32.02	32.95	-3	9,275	-0.03%
2024/07/08	46.1	33.79	34	33.48	33.15	12.1	9,064	0.13%
2024/07/05	11.1	34.36	12.1	34.51	34.70	-1.1	8,838	-0.01%
2024/07/04	61.3	34.36	75	34.64	34.25	-13.7	8,619	-0.16%
2024/07/03	166.1	34.50	65.5	34.52	34.40	100.6	8,179	1.23%	大買/
2024/07/02	72.1	33.17	97.4	33.60	34.25	-25.2	7,157	-0.35%
2024/07/01	45	31.58	50	31.35	31.15	-5	5,951	-0.08%
2024/06/28	277.5	32.37	299	31.99	31.95	-21.5	5,723	-0.38%	大買/大賣/
2024/06/27	52.5	30.17	51	31.02	31.90	1.5	4,672	0.03%
2024/06/26	15	28.31	23.4	28.85	29.00	-8.4	4,064	-0.21%
2024/06/25	20	27.65	20	28.20	27.95	0	3,956	0.00%
2024/06/24	0.1	28.30	60	28.43	27.65	-59.9	3,940	-1.52%
2024/06/21	0	0.00	4	27.98	28.40	-4	3,891	-0.10%
2024/06/20	2.2	27.15	0	0.00	27.15	2.2	3,809	0.06%
2024/06/19	4.1	27.40	0	0.00	27.20	4.1	3,936	0.10%
2024/06/14	12	27.67	0	0.00	27.55	12	4,135	0.29%
2024/06/13	0	0.00	1	27.65	27.50	-1	4,138	-0.02%
2024/06/12	1	27.90	0	0.00	27.50	1	4,193	0.02%
2024/06/11	4.2	28.31	0	0.00	27.75	4.2	4,167	0.10%
2024/06/07	0	0.00	0.2	28.60	28.65	-0.2	4,141	0.00%
2024/06/06	20	28.33	12	28.68	28.10	8	4,139	0.19%
2024/06/05	10	28.30	16	28.64	29.00	-6	4,099	-0.15%
2024/06/04	30.1	28.37	21	28.05	27.95	9.1	4,050	0.22%
2024/06/03	10	28.30	0	0.00	28.35	10	4,035	0.25%
2024/05/31	1	27.95	0	0.00	27.60	1	4,012	0.02%
2024/05/30	0	0.00	3	27.80	27.70	-3	4,017	-0.07%
2024/05/29	1.2	27.89	0	0.00	28.05	1.2	4,008	0.03%
2024/05/28	20	28.05	0	0.00	28.25	20	4,036	0.50%
2024/05/27	0	0.00	12	27.58	27.75	-12	4,084	-0.29%
2024/05/24	1.3	27.45	1	27.65	27.40	0.3	4,074	0.01%
2024/05/23	1	27.80	5	28.40	27.90	-4	4,055	-0.10%
2024/05/22	6.2	28.56	4	28.69	28.40	2.2	4,006	0.05%
2024/05/21	2	28.30	0	0.00	28.00	2	3,918	0.05%
2024/05/20	9	28.41	1.2	28.33	28.15	7.8	3,905	0.20%
2024/05/17	22	28.82	16.2	28.93	28.70	5.8	3,809	0.15%
2024/05/16	1	27.10	6	27.04	27.20	-5	3,477	-0.14%
2024/05/15	58	27.14	5	26.82	26.80	53	3,451	1.54%
2024/05/10	8	26.84	9	26.34	26.30	-1	3,371	-0.03%
2024/05/09	3	26.08	0	0.00	25.95	3	3,295	0.09%
2024/05/07	2	26.08	0	0.00	26.05	2	3,261	0.06%
2024/05/06	2	26.33	0	0.00	26.35	2	3,248	0.06%
2024/05/03	5	26.31	0	0.00	26.35	5	3,234	0.15%
2024/05/02	7.2	26.34	1	26.25	26.25	6.2	3,209	0.19%
2024/04/30	2	26.78	1	26.70	26.70	1	3,183	0.03%
2024/04/26	1	26.85	1	26.70	26.65	0	3,158	0.00%
2024/04/25	5	27.06	1	26.75	26.75	4	3,162	0.13%
2024/04/24	7	27.61	3	27.42	27.35	4	3,137	0.13%
2024/04/23	4	26.88	3	26.90	26.90	1	3,087	0.03%
2024/04/22	1	27.10	2	27.40	27.00	-1	3,057	-0.03%
2024/04/19	4.2	28.56	4	27.99	27.60	0.2	3,058	0.01%
2024/04/18	1.1	29.08	12.5	28.73	28.55	-11.4	2,712	-0.42%
2024/04/17	11	28.54	9	28.59	28.30	2	2,633	0.08%
2024/04/16	2.3	27.36	0	0.00	27.90	2.3	2,547	0.09%
2024/04/15	12	28.24	8	28.16	27.90	4	2,549	0.16%
2024/04/12	21	28.10	2	27.95	27.95	19	2,517	0.75%
2024/04/11	30	27.65	0	0.00	27.55	30	2,485	1.21%
2024/04/10	15	28.49	6	28.39	28.15	9	2,465	0.37%
2024/04/09	0.1	27.40	4	27.35	27.30	-3.9	2,369	-0.16%
2024/04/08	4	27.70	7	26.93	27.80	-3	2,351	-0.13%
2024/04/03	0.1	27.25	1.1	27.20	27.15	-1	2,319	-0.04%
2024/04/02	1	27.85	0	0.00	27.55	1	2,311	0.04%
2024/04/01	21	27.75	2	27.70	27.55	19	2,314	0.82%
2024/03/29	11	28.21	1	28.95	27.75	10	2,303	0.43%
2024/03/28	0	0.00	13	28.26	28.25	-13	2,231	-0.58%
2024/03/27	2.1	27.06	0	0.00	27.00	2.1	2,128	0.10%
2024/03/26	11.1	27.87	4	28.05	27.50	7.1	2,131	0.33%
2024/03/25	2	27.85	2	27.75	27.75	0	2,244	0.00%
2024/03/22	4	27.93	10	28.14	28.10	-6	2,246	-0.27%
2024/03/21	14	27.56	26	27.96	27.90	-12	2,120	-0.57%
2024/03/20	12	26.09	0	0.00	25.95	12	1,951	0.61%
2024/03/19	0	0.00	1	26.35	26.00	-1	2,030	-0.05%
2024/03/18	2.1	26.48	0	0.00	26.35	2.1	2,014	0.10%
2024/03/15	1	25.90	2	27.15	26.85	-1	2,008	-0.05%
2024/03/14	1	26.05	0	0.00	26.20	1	1,946	0.05%
2024/03/13	1	26.35	0	0.00	26.20	1	1,943	0.05%
2024/03/12	1.5	26.66	3.4	26.78	26.65	-2	1,938	-0.10%
2024/03/11	0	0.00	3	27.17	26.90	-3	1,928	-0.16%
2024/03/08	19.1	26.10	44	26.14	25.85	-24.9	1,913	-1.30%
2024/03/07	3.1	26.71	0	0.00	26.65	3.1	1,901	0.16%
2024/03/06	1.1	26.66	41.1	26.67	27.20	-40	1,899	-2.11%
2024/03/05	19	26.94	0.1	26.95	26.80	18.9	1,882	1.00%
2024/03/04	9	27.13	0	0.00	27.00	9	1,870	0.48%
2024/03/01	23.1	27.37	10.5	27.54	27.35	12.6	1,861	0.68%
2024/02/29	52	27.21	8	27.18	27.65	44	1,826	2.41%
2024/02/27	2.1	26.00	0	0.00	25.95	2.1	1,781	0.12%
2024/02/26	2	26.35	0	0.00	26.40	2	1,781	0.11%
2024/02/23	1	26.15	0	0.00	25.95	1	1,782	0.06%
2024/02/22	1.3	26.23	0.1	26.20	26.20	1.2	1,777	0.06%
2024/02/20	0.1	26.00	0	0.00	25.95	0.1	1,800	0.01%
2024/02/19	0	0.00	1	26.45	26.35	-1	1,787	-0.06%
2024/02/16	0	0.00	1	25.65	25.85	-1	1,792	-0.06%
2024/02/15	0	25.25	0	0.00	25.25	0	1,784	0.00%
2024/02/05	3.1	25.45	21	25.45	25.40	-17.9	1,772	-1.01%
2024/02/02	2	26.08	1	26.00	26.00	1	1,768	0.06%
2024/01/30	2	26.10	0	26.20	26.10	2	1,897	0.10%
2024/01/25	1	26.40	1	26.25	26.25	0	1,955	0.00%
2024/01/19	11	26.00	0	0.00	25.90	11	2,161	0.51%
2024/01/18	10	25.90	0	0.00	25.90	10	2,169	0.46%
2024/01/17	3	26.03	5	26.35	26.00	-2	2,196	-0.09%
2024/01/16	16.2	26.92	3	26.93	26.70	13.2	2,269	0.58%
2024/01/15	5	27.66	8.1	27.74	27.60	-3.1	2,351	-0.13%
2024/01/12	12	26.49	0	0.00	26.45	12	2,547	0.47%
2024/01/11	3.6	26.52	0	0.00	26.45	3.6	2,644	0.14%
2024/01/10	2.3	26.59	0	0.00	26.55	2.3	2,733	0.08%
2024/01/09	22.2	27.68	77	27.28	26.90	-54.9	2,789	-1.97%
2024/01/08	3.5	27.67	2	27.65	27.60	1.5	2,900	0.05%
2024/01/05	10.4	27.79	0	0.00	27.65	10.4	2,915	0.36%
2024/01/04	32.2	27.70	2	27.68	27.60	30.2	2,925	1.03%
2024/01/03	33.2	27.86	1	27.90	27.75	32.2	2,969	1.08%
2024/01/02	50.1	28.17	0	0.00	28.05	50.1	2,982	1.68%
2023/12/29	1.3	28.12	0	0.00	28.05	1.3	3,043	0.04%
2023/12/28	20	28.20	0	0.00	28.45	20	3,041	0.66%
2023/12/27	3	28.35	0	0.00	28.45	3	3,038	0.10%
2023/12/26	0.1	28.10	0	0.00	28.05	0.1	3,042	0.00%
2023/12/25	5.2	27.98	17	28.04	27.90	-11.8	3,064	-0.39%
2023/12/22	4.1	28.49	0	0.00	28.30	4.1	3,041	0.13%
2023/12/21	13	28.47	10	28.40	28.45	3	3,022	0.10%
2023/12/20	60	29.40	46	28.99	28.85	14	2,991	0.47%
2023/12/19	9.1	28.29	11	29.00	28.10	-1.9	2,852	-0.06%
2023/12/18	1	28.75	3	28.82	28.80	-2	2,836	-0.07%
2023/12/15	3	28.63	13.1	28.82	28.70	-10.1	2,832	-0.36%
2023/12/14	21	28.38	3.1	28.76	28.15	18	2,791	0.64%
2023/12/12	1	27.70	2	27.75	27.80	-1	2,742	-0.04%
2023/12/11	2	27.93	0	0.00	27.80	2	2,748	0.07%
2023/12/08	3	27.95	0	0.00	27.95	3	2,753	0.11%
2023/12/07	14	28.14	0	0.00	28.05	14	2,768	0.51%
2023/12/05	2	27.70	0	27.95	28.45	2	2,791	0.07%
2023/12/04	13.2	28.03	0	0.00	27.90	13.2	2,763	0.48%
2023/11/30	6	28.28	0	0.00	28.15	6	2,726	0.22%
2023/11/29	1	28.15	4	28.25	28.15	-3	2,736	-0.11%
2023/11/27	1	28.50	1	29.05	28.30	0	2,772	0.00%
2023/11/24	1	28.90	0	0.00	28.85	1	2,761	0.04%
2023/11/22	0	0.00	15	28.87	28.35	-15	2,807	-0.53%
2023/11/20	0	0.00	1	28.85	28.40	-1	2,813	-0.04%
2023/11/16	0.1	27.95	10	27.90	28.00	-9.9	2,798	-0.35%
2023/11/15	0.1	27.80	0	0.00	28.00	0.1	2,807	0.00%
2023/11/13	0.1	27.43	0	0.00	27.30	0.1	2,824	0.00%
2023/11/10	11	27.50	0	0.00	27.40	11	2,840	0.39%
2023/11/09	12.6	27.72	0	0.00	27.60	12.6	2,840	0.44%
2023/11/08	0.1	28.00	1	28.00	28.70	-0.9	2,802	-0.03%
2023/11/07	1.1	28.51	0	0.00	28.45	1.1	2,763	0.04%
2023/11/02	10	27.55	0	0.00	27.50	10	2,773	0.36%
2023/10/31	6.1	27.97	5	27.47	27.30	1.1	2,787	0.04%
2023/10/30	2	29.00	1	28.80	28.65	1	2,760	0.04%
2023/10/27	1.3	28.22	0	0.00	27.90	1.3	2,671	0.05%
2023/10/26	1	28.35	3	28.28	28.15	-2	2,673	-0.07%
2023/10/24	11	28.70	3	29.13	29.45	8	2,667	0.30%
2023/10/23	7	29.60	3	29.87	29.90	4	2,589	0.15%
2023/10/20	2.1	28.29	0	0.00	29.05	2.1	2,528	0.08%
2023/10/19	2.1	28.67	3.2	28.39	28.45	-1.1	2,366	-0.05%
2023/10/18	2	29.45	2.4	29.37	29.30	-0.4	2,325	-0.02%
2023/10/17	2.2	28.40	0	0.00	29.05	2.2	2,255	0.10%
2023/10/16	1	29.10	1	29.15	28.90	0	2,244	0.00%
2023/10/12	0	0.00	1	27.40	27.75	-1	2,220	-0.05%
2023/10/11	2	27.85	2	28.15	27.35	0	2,235	0.00%
2023/10/06	4.1	28.66	2	28.65	28.75	2.1	2,232	0.09%
2023/10/05	1.3	28.42	7	28.09	28.65	-5.7	2,271	-0.25%
2023/10/04	1	27.10	0	0.00	27.05	1	2,236	0.04%
2023/10/03	1	27.15	0	0.00	27.35	1	2,269	0.04%
2023/09/27	1	26.35	0	0.00	26.50	1	2,711	0.04%
2023/09/26	0	0.00	1	26.65	26.30	-1	2,768	-0.04%
2023/09/22	1	26.55	4	26.14	26.55	-3	2,894	-0.10%
2023/09/21	0.3	26.25	0	0.00	26.20	0.3	2,921	0.01%
2023/09/20	0.2	26.50	0	0.00	26.40	0.2	3,004	0.01%
2023/09/18	2	27.40	2	27.40	27.40	0	3,116	0.00%
2023/09/15	0	0.00	1	27.80	27.50	-1	3,235	-0.03%
2023/09/14	1	27.40	11	27.17	27.45	-10	3,647	-0.27%
2023/09/12	0	27.20	0	0.00	27.10	0	3,889	0.00%
2023/09/11	4	27.49	2	27.90	27.40	2	3,933	0.05%
2023/09/05	0	28.50	0	0.00	28.60	0	4,165	0.00%
2023/09/01	0	0.00	1	28.95	29.00	-1	4,467	-0.02%
2023/08/30	3	28.77	3	28.87	28.95	0	4,622	0.00%
2023/08/29	10	28.60	0	0.00	28.60	10	4,686	0.21%
2023/08/25	0	0.00	2	28.25	28.55	-2	4,695	-0.04%
2023/08/23	2	27.98	4	28.04	28.00	-2	4,921	-0.04%
2023/08/22	0	28.00	6	28.00	28.00	-6	4,980	-0.12%
2023/08/18	0.1	28.50	0	0.00	28.15	0.1	5,062	0.00%
2023/08/17	8	28.03	8	28.29	28.45	0	5,093	0.00%
2023/08/16	10	27.75	10	28.20	28.00	0	5,153	0.00%
2023/08/15	5	28.35	8	28.54	28.45	-3	5,227	-0.06%
2023/08/14	0	0.00	10	28.25	28.10	-10	5,420	-0.18%
2023/08/11	1	28.65	5	28.62	28.50	-4	5,458	-0.07%
2023/08/10	1	28.80	0	0.00	28.35	1	5,522	0.02%
2023/08/09	0.3	29.08	18	29.01	28.95	-17.7	5,615	-0.31%
2023/08/08	13	29.58	7	29.27	29.05	6	5,679	0.11%
2023/08/07	0	0.00	1	29.10	29.45	-1	5,780	-0.02%
2023/08/04	1	29.35	0	0.00	29.55	1	5,955	0.02%
2023/08/02	14	29.80	13	29.57	29.45	1	6,419	0.02%
2023/08/01	5	30.00	2	30.08	29.95	3	6,528	0.05%
2023/07/31	0	30.40	13	30.55	30.05	-13	7,170	-0.18%
2023/07/27	0	30.25	0	0.00	30.45	0	7,577	0.00%
2023/07/26	12	29.80	5	29.85	29.75	7	7,874	0.09%
2023/07/25	4.1	29.74	58	30.20	30.25	-53.9	7,980	-0.68%
2023/07/24	24	29.97	30	30.02	29.90	-6	8,168	-0.07%
2023/07/21	7.1	30.54	0	0.00	30.30	7.1	8,300	0.09%
2023/07/20	55	31.46	5	31.56	31.15	50	8,520	0.59%
2023/07/19	33	31.85	49	31.50	31.25	-16	8,722	-0.18%
2023/07/18	4	32.69	10	32.14	31.90	-6	9,859	-0.06%
2023/07/17	0	0.00	10	32.90	33.05	-10	11,062	-0.09%
2023/07/14	12	32.56	11	32.69	32.55	1	11,866	0.01%
2023/07/13	8	32.74	0	0.00	32.30	8	12,521	0.06%
2023/07/12	3	32.78	30	33.22	32.75	-27	12,611	-0.21%
2023/07/11	26	33.66	4	33.65	33.45	22	12,674	0.17%
2023/07/10	0	0.00	3	33.75	33.55	-3	12,884	-0.02%
2023/07/07	1.2	33.28	3	33.43	33.75	-1.8	13,498	-0.01%
2023/07/06	4	34.88	10	35.15	34.75	-6	13,512	-0.04%
2023/07/05	9	34.93	11	34.90	34.50	-2	13,480	-0.01%
2023/07/04	1	34.10	7	34.43	34.00	-6	13,445	-0.04%
2023/07/03	1	34.30	3	34.17	34.20	-2	13,490	-0.01%
2023/06/30	1	34.20	0	0.00	34.10	1	13,564	0.01%
2023/06/29	4	33.85	6	33.73	33.95	-2	13,763	-0.01%
2023/06/28	10	33.74	7	33.40	33.35	3	13,837	0.02%
2023/06/27	0.1	33.50	2	33.58	33.25	-1.9	13,985	-0.01%
2023/06/26	8.1	33.80	2	33.40	33.25	6.1	14,697	0.04%
2023/06/21	16	34.16	0	0.00	34.25	16	14,890	0.11%
2023/06/20	47	34.31	28	34.75	34.60	19	15,218	0.12%
2023/06/19	3	32.73	0	0.00	32.80	3	15,091	0.02%
2023/06/16	20	33.31	5	33.17	33.40	15	15,871	0.09%
2023/06/15	2	32.40	14	32.40	32.50	-12	16,934	-0.07%
2023/06/14	0	0.00	1	32.80	32.60	-1	17,638	-0.01%
2023/06/13	5.1	32.40	3	32.62	32.35	2.1	17,951	0.01%
2023/06/12	1	32.50	6	32.72	32.50	-5	18,348	-0.03%
2023/06/09	0	0.00	4	33.61	33.60	-4	18,647	-0.02%
2023/06/08	5	33.82	13	33.63	33.75	-8	18,627	-0.04%
2023/06/07	13.1	33.41	28	33.29	33.20	-14.9	18,570	-0.08%
2023/06/06	4	34.30	0	0.00	34.30	4	18,397	0.02%
2023/06/05	34	35.27	19	35.13	35.10	15	18,382	0.08%
2023/06/02	4	34.73	1	34.80	34.80	3	18,313	0.02%
2023/06/01	2	34.40	0	0.00	34.25	2	18,296	0.01%
2023/05/31	9	34.76	11	34.76	34.75	-2	18,245	-0.01%
2023/05/30	9.2	34.70	0	0.00	34.65	9.2	18,217	0.05%
2023/05/29	2	35.38	9	35.48	35.40	-7	18,102	-0.04%
2023/05/26	2	34.45	3	34.23	34.00	-1	17,977	-0.01%
2023/05/25	7	34.56	2	34.70	34.55	5	17,928	0.03%
2023/05/24	2	34.90	0	0.00	34.90	2	17,889	0.01%
2023/05/23	0	0.00	1	35.05	34.90	-1	17,855	-0.01%
2023/05/22	2	35.10	2	35.15	35.10	0	17,845	0.00%
2023/05/19	2	34.28	5	34.45	34.10	-3	17,826	-0.02%
2023/05/18	3	34.10	16	34.49	34.65	-13	17,750	-0.07%
2023/05/17	4	34.95	1	35.05	34.90	3	17,562	0.02%
2023/05/16	2	34.95	6	35.06	35.00	-4	17,505	-0.02%
2023/05/15	16	34.84	12	34.60	34.60	4	17,437	0.02%
2023/05/12	3	34.30	1	34.25	34.10	2	17,348	0.01%
2023/05/11	2	33.95	5	33.91	33.80	-3	17,294	-0.02%
2023/05/10	5	34.50	0	0.00	34.35	5	17,229	0.03%
2023/05/09	18	34.75	11	35.35	34.50	7	17,048	0.04%
2023/05/08	12	38.41	3	38.32	38.30	9	16,604	0.05%
2023/05/05	72	39.11	55	38.88	38.50	17	16,567	0.10%
2023/05/04	15	39.55	0	0.00	39.70	15	16,043	0.09%
2023/05/03	4	39.64	11	38.73	39.70	-7	15,936	-0.04%
2023/05/02	11	38.40	29	38.54	39.30	-18	15,785	-0.11%
2023/04/28	0	0.00	1	37.85	37.75	-1	15,503	-0.01%
2023/04/27	5	37.94	4.2	37.69	37.55	0.8	15,413	0.01%
2023/04/26	4	38.36	1	38.75	38.75	3	15,186	0.02%
2023/04/25	7	38.55	7.1	37.66	37.75	-0.1	14,976	0.00%
2023/04/24	2.1	38.88	6.3	38.99	39.10	-4.2	14,726	-0.03%
2023/04/21	40.3	40.12	43.9	39.72	38.55	-3.5	14,513	-0.02%
2023/04/20	73.1	41.88	37	41.06	40.00	36.1	13,345	0.27%
2023/04/19	19	39.89	22.4	40.66	41.40	-3.4	12,094	-0.03%
2023/04/18	35	38.36	41	38.29	37.65	-6	11,245	-0.05%
2023/04/17	4	36.65	3	36.53	36.65	1	10,662	0.01%
2023/04/14	5	36.98	1	37.20	36.70	4	10,675	0.04%
2023/04/13	7	37.44	0	0.00	36.85	7	10,604	0.07%
2023/04/12	15	37.77	33	37.70	38.00	-18	10,387	-0.17%
2023/04/11	6	36.47	3	36.98	36.45	3	9,806	0.03%
2023/04/10	1	36.45	3	36.72	36.65	-2	9,750	-0.02%
2023/04/07	7	36.55	0	0.00	36.45	7	9,726	0.07%
2023/04/06	2	36.50	0	0.00	36.40	2	9,689	0.02%
2023/03/30	5	36.78	3	36.43	36.30	2	9,552	0.02%
2023/03/29	0	0.00	1	36.05	36.20	-1	9,305	-0.01%
2023/03/28	1	35.75	3	35.82	35.75	-2	9,264	-0.02%
2023/03/27	45	37.40	26	37.70	36.45	19	9,109	0.21%
2023/03/24	56	35.87	51.6	35.72	36.15	4.4	8,632	0.05%
2023/03/23	20	36.43	18	36.17	36.30	2	8,497	0.02%
2023/03/22	57	36.08	59	36.40	36.25	-2	8,257	-0.02%
2023/03/21	44	36.21	33	36.50	36.50	11	8,187	0.13%
2023/03/20	56	35.14	65	35.33	35.80	-9	8,002	-0.11%
2023/03/17	12	33.08	26	33.35	33.90	-14	7,013	-0.20%
2023/03/16	1	31.75	4	31.33	30.85	-3	6,466	-0.05%
2023/03/15	11	30.97	13	30.98	31.95	-2	6,122	-0.03%
2023/03/14	10	30.44	14	30.69	30.00	-4	5,647	-0.07%
2023/03/10	0	0.00	3	29.35	29.15	-3	5,226	-0.06%
2023/03/09	1.9	29.71	0	0.00	29.35	1.9	5,209	0.04%
2023/03/08	0	0.00	4	29.60	29.85	-4	5,152	-0.08%
2023/03/07	0	0.00	0.2	29.30	29.30	-0.2	5,071	0.00%
2023/03/03	0	0.00	2	28.65	28.60	-2	4,978	-0.04%
2023/02/23	2	28.55	0	0.00	28.60	2	4,979	0.04%
2023/02/20	0	0.00	1.1	29.13	28.95	-1.1	4,946	-0.02%
2023/02/17	1	29.20	1	29.45	29.15	0	4,944	0.00%
2023/02/15	1	28.55	4	28.50	28.45	-3	4,888	-0.06%
2023/02/14	0.1	28.55	0	0.00	28.55	0.1	4,875	0.00%
2023/02/10	5	28.65	0	0.00	28.50	5	4,872	0.10%
2023/02/09	1.1	28.85	77	28.83	28.75	-75.9	4,853	-1.56%
2023/02/08	1.1	29.24	2	29.25	29.00	-0.9	4,838	-0.02%
2023/02/07	2	29.50	0	0.00	29.50	2	4,774	0.04%
2023/02/03	0	0.00	4	30.00	29.95	-4	4,725	-0.08%
2023/02/02	0	0.00	1	29.55	29.45	-1	4,613	-0.02%
2023/02/01	9	29.60	8	29.06	29.20	1	4,482	0.02%
2023/01/31	1	29.05	10	29.10	29.00	-9	4,343	-0.21%
2023/01/30	0	0.00	1	28.80	28.65	-1	4,268	-0.02%
2023/01/16	1	27.65	0	0.00	27.45	1	4,245	0.02%
2023/01/13	21	27.75	2	27.60	27.70	19	4,314	0.44%
2023/01/12	2	27.85	0	0.00	27.70	2	4,376	0.05%
2023/01/11	2	28.60	1	28.40	28.25	1	4,366	0.02%
2023/01/10	51	28.38	0	0.00	28.35	51	4,376	1.17%
2023/01/09	0	0.00	4	28.60	28.70	-4	4,382	-0.09%
2023/01/06	16	28.28	0	0.00	28.30	16	4,386	0.36%
2023/01/05	0	0.00	2	29.05	28.45	-2	4,393	-0.05%
2023/01/04	3	29.75	18.3	29.35	29.50	-15.3	4,308	-0.36%
2023/01/03	1	28.05	0	0.00	28.50	1	4,166	0.02%
2022/12/29	4	28.45	0	0.00	28.35	4	4,094	0.10%
2022/12/28	0	0.00	5	29.15	29.00	-5	4,035	-0.12%
2022/12/27	1	28.85	5	29.25	28.80	-4	3,958	-0.10%
2022/12/26	5	28.77	0	0.00	28.70	5	3,876	0.13%
2022/12/21	9	27.29	0	0.00	27.40	9	3,735	0.24%
2022/12/20	0	0.00	3	27.78	27.25	-3	3,726	-0.08%
2022/12/19	7	28.51	4	28.60	28.00	3	3,681	0.08%
2022/12/16	22	29.91	1	30.75	28.95	21	3,607	0.58%
2022/12/15	5	30.30	1	30.30	30.60	4	3,320	0.12%
2022/12/14	16	29.88	14	29.85	30.05	2	3,180	0.06%
2022/12/13	2	29.30	5	29.34	29.10	-3	2,984	-0.10%
2022/12/12	58	30.73	57	30.75	30.70	1	2,828	0.04%
2022/12/09	1	29.35	6	30.00	30.00	-5	2,264	-0.22%
2022/12/08	4	26.80	8	27.09	27.30	-4	2,063	-0.19%
2022/12/07	1	25.45	0	0.00	25.10	1	1,868	0.05%
2022/12/06	0	0.00	40	26.04	25.60	-40	1,886	-2.12%
2022/12/05	0	0.00	10	26.20	26.15	-10	1,929	-0.52%
2022/12/02	0	0.00	20	26.40	26.30	-20	1,961	-1.02%
2022/12/01	0	0.00	19	26.20	26.10	-19	1,967	-0.97%
2022/11/30	1	25.65	1	25.85	25.85	0	1,995	0.00%
2022/11/29	0	0.00	1	25.75	25.75	-1	2,037	-0.05%
2022/11/28	20	25.03	1	24.90	25.20	19	2,076	0.91%
2022/11/24	0	0.00	1	25.35	25.25	-1	2,313	-0.04%
2022/11/23	1	25.40	4	25.45	25.20	-3	2,451	-0.12%
2022/11/22	4	25.56	10	26.30	25.50	-6	2,486	-0.24%
2022/11/21	0	0.00	8	26.17	26.10	-8	2,479	-0.32%
2022/11/18	5	25.90	4	26.10	26.00	1	2,473	0.04%
2022/11/17	2	25.93	0	0.00	26.00	2	2,473	0.08%
2022/11/16	1	26.10	23	26.00	26.00	-22	2,478	-0.89%
2022/11/15	0	0.00	20	25.45	25.80	-20	2,519	-0.79%
2022/11/14	3	25.30	0	0.00	25.30	3	2,506	0.12%
2022/11/11	0	0.00	2	25.18	25.15	-2	2,516	-0.08%
2022/11/09	0	0.00	10	24.55	24.50	-10	2,526	-0.40%
2022/11/08	3	24.70	3	24.85	24.55	0	2,581	0.00%
2022/11/07	1.2	25.06	1	24.95	24.90	0.2	2,579	0.01%
2022/10/28	0	0.00	1	23.95	23.65	-1	2,718	-0.04%
2022/10/27	21	23.79	0	0.00	23.80	21	2,733	0.77%
2022/10/26	30	23.73	0	0.00	23.40	30	2,752	1.09%
2022/10/25	1	23.90	0	0.00	23.60	1	2,781	0.04%
2022/10/24	20	24.65	0	0.00	24.35	20	2,809	0.71%
2022/10/21	20	24.15	0	0.00	25.05	20	2,782	0.72%
2022/10/20	32	24.55	7	25.21	24.25	25	2,715	0.92%
2022/10/19	1	24.50	0	0.00	24.30	1	2,646	0.04%
2022/10/18	0	0.00	1	24.00	24.15	-1	2,635	-0.04%
2022/10/17	2	23.10	3	23.53	23.50	-1	2,621	-0.04%
2022/10/13	1	25.35	0	0.00	23.75	1	2,580	0.04%
2022/10/12	4	25.94	0	0.00	25.65	4	2,575	0.16%
2022/10/05	0.6	27.00	0	0.00	26.70	0.6	2,608	0.02%
2022/09/30	0	25.60	0	0.00	26.15	0	2,647	0.00%
2022/09/29	0.1	25.80	0	0.00	25.70	0.1	2,668	0.00%
2022/09/26	1	26.60	0	0.00	26.40	1	2,789	0.04%
2022/09/19	10	29.20	0	0.00	28.30	10	3,006	0.33%
2022/09/16	0	0.00	2	29.05	29.50	-2	2,994	-0.07%
2022/09/13	3	28.15	1	28.20	28.25	2	3,099	0.06%
2022/09/12	2	28.00	0	0.00	28.00	2	3,090	0.06%
2022/09/07	2	26.68	0	0.00	26.55	2	3,023	0.07%
2022/09/06	5	27.40	0	0.00	27.05	5	2,997	0.17%
2022/09/05	3	28.45	0.2	28.25	27.90	2.8	2,965	0.09%
2022/09/02	2.3	28.96	0	0.00	28.60	2.3	2,917	0.08%
2022/09/01	1	28.85	2	28.98	28.85	-1	2,875	-0.03%
2022/08/31	1	28.50	0	0.00	28.50	1	2,800	0.04%
2022/08/30	0	0.00	1	29.40	29.00	-1	2,641	-0.04%
2022/08/29	3	28.40	0	0.00	28.60	3	2,515	0.12%
2022/08/26	0	0.00	2	28.60	29.00	-2	2,509	-0.08%
2022/08/25	0	0.00	1	28.50	28.70	-1	2,492	-0.04%
2022/08/24	1	28.45	0	28.40	28.25	1	2,490	0.04%
2022/08/22	0	0.00	2	29.00	28.60	-2	2,473	-0.08%
2022/08/19	0	28.55	1	28.95	28.95	-1	2,414	-0.04%
2022/08/18	0.6	28.50	0	0.00	28.50	0.6	2,390	0.03%
2022/08/17	1	28.60	0	0.00	28.50	1	2,376	0.04%
2022/08/16	1.2	28.68	0	0.00	28.45	1.2	2,372	0.05%
2022/08/15	0	0.00	5	28.63	28.80	-5	2,341	-0.21%
2022/08/12	0	0.00	1	28.40	28.30	-1	2,296	-0.04%
2022/08/11	0	0.00	1.2	28.60	28.50	-1.2	2,291	-0.05%
2022/08/10	1	28.90	1	28.30	28.30	0	2,286	0.00%
2022/08/09	2	28.73	0	0.00	28.65	2	2,303	0.09%
2022/08/08	3	28.50	1	28.45	28.80	2	2,247	0.09%
2022/08/03	1	28.10	0	0.00	28.10	1	2,227	0.04%
2022/08/02	0	0.00	1	28.60	28.40	-1	2,229	-0.04%
2022/07/29	1	28.40	0	0.00	29.80	1	2,207	0.05%
2022/07/28	0	0.00	3	28.05	27.80	-3	2,167	-0.14%
2022/07/26	6	27.82	0	0.00	27.45	6	2,148	0.28%
2022/07/25	0	0.00	2	28.28	28.00	-2	2,151	-0.09%
2022/07/22	1	28.00	0	0.00	27.90	1	2,151	0.05%
2022/07/20	1	28.15	0	0.00	28.05	1	2,214	0.05%
2022/07/19	0	0.00	1	28.45	28.15	-1	2,266	-0.04%
2022/07/18	2	27.98	0	0.00	27.75	2	2,398	0.08%
2022/07/15	1	27.95	0	0.00	27.80	1	2,431	0.04%
2022/07/14	1	27.95	1	28.35	28.10	0	2,469	0.00%
2022/07/13	1	28.65	0	0.00	28.20	1	2,571	0.04%
2022/07/06	0	0.00	8	30.50	30.40	-8	2,742	-0.29%
2022/07/05	5	30.65	69	31.00	31.00	-64	2,850	-2.25%
2022/07/01	1	28.50	0	0.00	28.10	1	2,849	0.04%
2022/06/30	2	30.10	0	0.00	29.90	2	2,888	0.07%
2022/06/29	1	30.25	0	0.00	30.60	1	2,876	0.03%
2022/06/28	2	31.25	1	30.40	30.50	1	2,872	0.03%
2022/06/27	19	31.02	10	31.32	30.80	9	2,861	0.32%
2022/06/24	4	30.26	1	29.60	30.85	3	2,746	0.11%
2022/06/22	70	30.00	12	30.21	29.80	58	2,606	2.22%
2022/06/20	0	0.00	1	29.00	27.35	-1	2,489	-0.04%
2022/06/17	1	27.15	0	0.00	29.70	1	2,539	0.04%
2022/06/16	0	0.00	1	27.50	27.20	-1	2,633	-0.04%
2022/06/15	3	28.00	0	0.00	27.60	3	2,762	0.11%
2022/06/14	1.5	27.83	0	0.00	27.60	1.5	3,003	0.05%
2022/06/06	6	30.24	7	30.48	30.05	-1	3,790	-0.03%
2022/06/02	1	29.45	0	0.00	29.20	1	3,829	0.03%
2022/05/30	0	0.00	1	29.35	29.30	-1	4,124	-0.02%
2022/05/23	0	0.00	2	29.30	29.35	-2	4,338	-0.05%
2022/05/20	0	0.00	3.1	28.85	28.85	-3.1	4,349	-0.07%
2022/05/18	0	0.00	1	28.35	28.50	-1	4,380	-0.02%
2022/05/17	2	28.60	1	28.65	28.35	1	4,392	0.02%
2022/05/16	3	27.47	0	0.00	27.35	3	4,369	0.07%
2022/05/12	0.5	27.80	0	0.00	27.15	0.5	4,366	0.01%
2022/05/11	2.1	28.70	1	29.10	28.90	1.1	4,354	0.03%
2022/05/09	3	29.22	0	0.00	28.80	3	4,350	0.07%
2022/05/05	0	0.00	1	31.15	30.95	-1	4,367	-0.02%
2022/05/04	10	30.75	0	0.00	30.40	10	4,376	0.23%
2022/05/03	1	30.70	0	0.00	30.35	1	4,389	0.02%
2022/04/29	2	30.75	0	0.00	30.80	2	4,415	0.05%
2022/04/27	2	31.45	1	30.85	30.70	1	4,445	0.02%
2022/04/26	0	0.00	1	33.55	32.80	-1	4,408	-0.02%
2022/04/22	1	33.10	0	0.00	34.25	1	4,347	0.02%
2022/04/21	0	0.00	1	33.70	33.70	-1	4,262	-0.02%
2022/04/20	1	34.30	31	34.33	34.40	-30	4,270	-0.70%
2022/04/19	1	34.60	1	34.75	34.25	0	4,261	0.00%
2022/04/18	1	34.30	6	34.42	34.75	-5	4,262	-0.12%
2022/04/15	0	0.00	2	33.50	33.40	-2	4,202	-0.05%
2022/04/14	1	32.80	0	0.00	32.65	1	4,210	0.02%
2022/04/12	1	32.90	0	0.00	32.50	1	4,366	0.02%
2022/04/11	8	34.37	6	34.77	33.60	2	4,343	0.05%
2022/04/08	1	33.40	1	34.00	34.15	0	4,218	0.00%
2022/04/07	1	34.40	0	0.00	33.00	1	4,205	0.02%
2022/04/06	2	34.30	9	33.93	34.40	-7	4,239	-0.17%
2022/04/01	0	0.00	10	33.25	33.35	-10	4,235	-0.24%
2022/03/31	2	33.70	1	33.31	33.30	1	4,253	0.02%
2022/03/30	1	33.20	1	33.80	33.20	0	4,312	0.00%
2022/03/28	0	0.00	6	33.05	33.15	-6	4,396	-0.14%
2022/03/25	0	0.00	1	33.35	33.20	-1	4,460	-0.02%
2022/03/24	0	33.90	1	34.15	33.90	-1	4,814	-0.02%
2022/03/22	3	35.00	12	34.66	34.15	-9	5,151	-0.17%
2022/03/21	0	35.10	1	34.85	34.50	-1	5,298	-0.02%
2022/03/18	0	0.00	1	33.80	34.95	-1	5,705	-0.02%
2022/03/17	11	34.18	1	34.50	34.15	10	6,133	0.16%
2022/03/16	14	34.77	4	34.34	34.60	10	6,484	0.15%
2022/03/10	11	33.05	0	0.00	33.40	11	6,798	0.16%
2022/03/09	0	0.00	1	32.25	33.30	-1	7,023	-0.01%
2022/03/08	12	31.68	7	31.76	31.60	5	6,930	0.07%
2022/03/03	2	33.45	21	33.27	33.45	-19	7,322	-0.26%
2022/03/02	10	32.34	0	0.00	32.50	10	7,421	0.13%
2022/03/01	6	31.51	2	31.93	31.80	4	7,699	0.05%
2022/02/25	0	0.00	12	30.42	30.85	-12	8,308	-0.14%
2022/02/24	10	31.56	8	31.00	30.00	2	8,609	0.02%
2022/02/23	0	0.00	2	30.90	30.85	-2	8,632	-0.02%
2022/02/21	0	0.00	26	31.16	31.35	-26	8,707	-0.30%
2022/02/17	4	31.41	0	0.00	31.25	4	8,766	0.05%
2022/02/14	1	31.05	0	0.00	31.00	1	8,987	0.01%
2022/02/10	1	32.60	0	0.00	32.60	1	9,187	0.01%
2022/02/09	0	0.00	2	32.80	32.80	-2	9,257	-0.02%
2022/01/26	1	30.20	0	0.00	31.00	1	9,591	0.01%
2022/01/25	1	30.30	13	30.10	30.00	-12	9,759	-0.12%
2022/01/24	1	30.60	5	30.40	30.35	-4	10,382	-0.04%
2022/01/21	2	31.95	0	0.00	31.30	2	10,446	0.02%
2022/01/20	2.1	32.13	1	32.25	32.25	1.1	10,595	0.01%
2022/01/19	2	32.08	0	0.00	32.00	2	10,649	0.02%
2022/01/18	2	32.65	0	0.00	32.35	2	10,669	0.02%
2022/01/17	1	32.10	2	32.60	32.55	-1	10,683	-0.01%
2022/01/14	5	32.18	0	0.00	32.05	5	10,703	0.05%
2022/01/13	10	33.08	0	0.00	32.85	10	10,675	0.09%
2022/01/12	2	34.10	5	33.60	33.55	-3	10,649	-0.03%
2022/01/11	3	34.90	2	34.55	34.35	1	10,691	0.01%
2022/01/10	4	34.51	1	34.65	34.20	3	10,627	0.03%
2022/01/07	6.8	33.86	11	33.73	34.10	-4.2	10,624	-0.04%
2022/01/06	3	35.08	4	34.85	34.65	-1	10,730	-0.01%
2022/01/05	0	0.00	1	36.75	36.00	-1	10,825	-0.01%
2022/01/04	2	35.63	16	36.03	36.05	-14	10,811	-0.13%
2022/01/03	2	35.93	1	36.05	35.90	1	10,807	0.01%
2021/12/30	13	36.41	1	36.35	36.20	12	10,805	0.11%
2021/12/29	10	35.80	1	35.90	36.35	9	10,774	0.08%
2021/12/28	7	35.94	0	0.00	35.50	7	10,747	0.07%
2021/12/24	5	36.06	1	36.60	36.00	4	11,243	0.04%
2021/12/23	3	36.62	4	37.01	36.70	-1	11,211	-0.01%
2021/12/22	0	0.00	6	37.20	37.05	-6	11,192	-0.05%
2021/12/21	7	37.08	4	37.03	37.00	3	11,165	0.03%
2021/12/20	11	37.57	13	37.59	37.05	-2	11,091	-0.02%
2021/12/17	29	37.23	2	36.90	36.35	27	10,711	0.25%
2021/12/16	5	37.08	13	37.48	37.45	-8	10,512	-0.08%
2021/12/15	15	36.67	16	36.78	36.55	-1	10,342	-0.01%
2021/12/14	48	37.93	41	37.15	36.55	7	10,140	0.07%
2021/12/13	115	38.21	116	38.03	37.70	-1	9,629	-0.01%	大買/大賣/
2021/12/10	14	37.67	27	37.65	37.60	-13	9,073	-0.14%
2021/12/09	2	36.13	5	36.42	35.80	-3	8,484	-0.04%
2021/12/08	2	34.40	3	35.12	35.45	-1	8,186	-0.01%
2021/12/07	2	34.90	2	34.93	34.35	0	8,052	0.00%
2021/12/06	23	35.08	9.1	35.10	34.65	13.9	7,958	0.17%
2021/12/03	30.1	35.51	32	34.96	34.05	-1.9	7,745	-0.02%
2021/12/02	8	33.01	4	33.25	33.30	4	7,387	0.05%
2021/12/01	2	33.85	2	33.55	33.40	0	7,321	0.00%
2021/11/30	10	34.05	0	0.00	33.00	10	7,240	0.14%
2021/11/29	11	33.86	8	34.15	34.20	3	7,019	0.04%
2021/11/26	7	36.00	1	35.80	35.55	6	6,815	0.09%
2021/11/25	6	36.38	15	36.23	36.30	-9	6,566	-0.14%
2021/11/24	34	36.65	36	36.53	37.05	-2	6,342	-0.03%
2021/11/23	9	35.03	16	35.55	34.35	-7	5,772	-0.12%
2021/11/22	0	0.00	3	33.80	34.10	-3	5,455	-0.05%
2021/11/19	4	32.48	0	0.00	32.30	4	5,384	0.07%
2021/11/18	4	32.64	0.3	32.90	33.10	3.7	5,356	0.07%
2021/11/17	1	33.10	0	0.00	33.00	1	5,295	0.02%
2021/11/16	2	32.80	0	0.00	32.65	2	5,292	0.04%
2021/11/15	0	0.00	1	32.75	32.95	-1	5,266	-0.02%
2021/11/12	7	31.56	4	31.69	31.75	3	5,213	0.06%
2021/11/11	4	33.71	10	34.00	33.00	-6	5,117	-0.12%
2021/11/10	6	34.23	8	34.08	33.85	-2	5,084	-0.04%
2021/11/09	0	0.00	3	34.18	34.50	-3	5,036	-0.06%
2021/11/08	1	34.10	2	34.30	33.80	-1	4,891	-0.02%
2021/11/05	8	33.79	2	33.80	33.95	6	4,849	0.12%
2021/11/04	3	34.02	14.5	33.73	34.30	-11.5	4,796	-0.24%
2021/11/03	4	32.50	10	33.00	32.40	-6	4,609	-0.13%
2021/11/02	13	32.97	7	32.49	32.95	6	4,587	0.13%
2021/11/01	18	34.30	25	34.28	32.85	-7	4,443	-0.16%
2021/10/29	1	31.70	19	31.41	32.10	-18	3,932	-0.46%
2021/10/28	13.2	31.78	5	32.40	32.10	8.2	3,851	0.21%
2021/10/27	0	0.00	3	30.70	31.10	-3	3,697	-0.08%
2021/10/26	1	30.20	0	0.00	30.45	1	3,648	0.03%
2021/10/25	1	30.35	4	30.30	30.20	-3	3,632	-0.08%
2021/10/22	0	0.00	6	29.89	29.95	-6	3,664	-0.16%
2021/10/21	0	0.00	2	30.10	29.90	-2	3,714	-0.05%
2021/10/20	0	0.00	1	30.50	30.60	-1	3,817	-0.03%
2021/10/19	2.1	31.00	8	31.58	30.95	-5.9	3,815	-0.15%
2021/10/18	5	30.95	0	0.00	30.60	5	3,767	0.13%
2021/10/15	0	0.00	9	31.30	30.55	-9	3,838	-0.23%
2021/10/14	6	30.61	6	30.74	30.70	0	3,934	0.00%
2021/10/13	12	29.94	16	30.23	30.40	-4	4,192	-0.10%
2021/10/12	1	29.75	5	29.80	29.35	-4	4,226	-0.09%
2021/10/08	0	0.00	2	29.38	28.65	-2	4,179	-0.05%
2021/10/06	7	28.64	5	28.78	28.40	2	4,236	0.05%
2021/10/05	5	28.42	1	27.95	28.70	4	4,439	0.09%
2021/10/04	12	31.67	2	30.60	29.35	10	4,474	0.22%
2021/10/01	25	31.63	17	31.77	30.45	8	4,314	0.19%
2021/09/30	1	30.05	5	29.79	29.60	-4	3,959	-0.10%
2021/09/29	2	29.33	11	29.50	28.70	-9	3,933	-0.23%
2021/09/28	1	28.85	2	29.00	28.80	-1	3,956	-0.03%
2021/09/27	2	28.15	0	0.00	28.10	2	4,009	0.05%
2021/09/24	1	28.05	8	28.05	28.10	-7	4,166	-0.17%
2021/09/23	5	28.20	0	0.00	28.15	5	4,789	0.10%
2021/09/22	3	28.70	1	28.50	28.60	2	4,864	0.04%
2021/09/17	0	0.00	19	29.60	29.00	-19	4,873	-0.39%
2021/09/15	0	0.00	20	29.18	29.00	-20	4,955	-0.40%
2021/09/14	3	29.23	0	0.00	29.00	3	5,099	0.06%
2021/09/13	0	0.00	1	30.29	29.40	-1	5,138	-0.02%
2021/09/10	3	28.92	2	28.98	29.25	1	5,122	0.02%
2021/09/09	32	28.50	0	0.00	28.55	32	5,189	0.62%
2021/09/08	1	28.55	0	0.00	28.30	1	5,272	0.02%
2021/09/07	1	28.70	3	28.70	28.75	-2	5,716	-0.03%
2021/09/06	1	29.60	5	29.60	29.25	-4	5,828	-0.07%
2021/09/03	2	30.30	6.3	30.15	30.50	-4.3	5,873	-0.07%
2021/09/02	1	30.25	2	30.43	29.75	-1	5,986	-0.02%
2021/09/01	0	0.00	0.1	30.40	30.30	-0.1	5,995	0.00%
2021/08/30	18	31.11	35	31.02	30.25	-17	5,997	-0.28%
2021/08/27	34	29.74	3	30.07	29.20	31	5,910	0.52%
2021/08/25	0	0.00	2	29.25	28.80	-2	5,885	-0.03%
2021/08/24	1	29.00	1	28.35	28.35	0	5,933	0.00%
2021/08/20	1	28.90	0	0.00	28.50	1	5,996	0.02%
2021/08/19	2	28.30	0	0.00	28.00	2	5,996	0.03%
2021/08/18	1.1	27.65	2	28.30	28.60	-0.9	5,976	-0.02%
2021/08/17	1	28.45	1	28.75	27.80	0	6,028	0.00%
2021/08/16	5	28.54	0	0.00	28.25	5	6,066	0.08%
2021/08/13	10	30.20	0	0.00	29.40	10	6,074	0.16%
2021/08/12	0	0.00	2	30.20	30.10	-2	6,183	-0.03%
2021/08/11	0.1	30.30	0	0.00	30.10	0.1	6,278	0.00%
2021/08/10	5	31.41	1	31.75	31.05	4	6,316	0.06%
2021/08/09	1	32.20	0	0.00	32.20	1	6,342	0.02%
2021/08/06	10.1	33.20	6	33.53	32.85	4.1	6,457	0.06%
2021/08/05	16	34.04	10	33.60	33.60	6	6,500	0.09%
2021/08/04	1	34.10	16	33.94	33.90	-15	6,624	-0.23%
2021/08/03	0	0.00	4	33.11	32.95	-4	6,602	-0.06%
2021/07/30	10	32.70	0	0.00	32.15	10	6,680	0.15%
2021/07/29	2	32.70	0	0.00	32.60	2	6,801	0.03%
2021/07/28	2.1	32.19	7	32.32	32.20	-4.9	6,828	-0.07%
2021/07/27	7	33.71	7	34.44	33.25	0	6,907	0.00%
2021/07/26	5	33.70	3	34.20	34.20	2	6,964	0.03%
2021/07/22	1	33.30	0	0.00	33.55	1	6,941	0.01%
2021/07/21	0	0.00	2	34.40	33.60	-2	6,958	-0.03%
2021/07/20	1	34.25	0	0.00	34.35	1	6,908	0.01%
2021/07/19	4	35.41	8	35.31	35.05	-4	6,827	-0.06%
2021/07/16	24	34.37	5	34.46	33.35	19	6,559	0.29%
2021/07/13	0	0.00	4	33.74	33.60	-4	6,669	-0.06%
2021/07/12	19	34.31	23	34.54	34.65	-4	6,725	-0.06%
2021/07/09	3	33.15	4	33.16	33.00	-1	6,636	-0.02%
2021/07/08	5	32.45	5	32.82	32.40	0	6,993	0.00%
2021/07/07	12	32.95	0	0.00	32.35	12	7,914	0.15%
2021/07/06	2	32.90	0	0.00	32.95	2	7,967	0.03%
2021/07/05	7	33.33	9	33.12	33.40	-2	8,107	-0.02%
2021/07/02	3	32.92	5	32.92	32.55	-2	8,243	-0.02%
2021/07/01	7	33.44	29	33.63	33.40	-22	8,362	-0.26%
2021/06/30	12.2	34.78	18	35.09	34.85	-5.8	8,285	-0.07%
2021/06/29	4	32.45	2	32.65	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	6	32.65	0.3	32.30	32.00	5.7	7,954	0.07%
2021/06/24	0	0.00	1	32.00	32.00	-1	8,290	-0.01%
2021/06/23	7	31.91	4	32.69	31.50	3	8,554	0.04%
2021/06/22	3.3	30.97	0	0.00	30.60	3.3	8,677	0.04%
2021/06/21	2	31.85	4	31.43	31.20	-2	8,827	-0.02%
2021/06/17	5	32.32	3	32.68	32.40	2	9,929	0.02%
2021/06/16	13	33.24	14	33.31	32.60	-1	10,226	-0.01%
2021/06/15	3	31.75	17	32.16	31.55	-14	10,086	-0.14%
2021/06/11	0	0.00	6	31.23	31.05	-6	10,134	-0.06%
2021/06/10	16.1	32.01	1	31.50	32.05	15.1	10,378	0.15%
2021/06/07	1.7	30.00	0	0.00	29.85	1.7	12,174	0.01%
2021/06/04	1	30.30	0	0.00	30.35	1	12,473	0.01%
2021/06/03	10	31.20	0	0.00	31.15	10	12,504	0.08%
2021/06/02	4	31.84	2	31.55	31.25	2	12,527	0.02%
2021/06/01	4	31.49	13	32.12	32.15	-9	12,512	-0.07%
2021/05/27	0	0.00	0.6	30.45	30.65	-0.6	12,530	-0.01%
2021/05/26	0	0.00	3	30.75	30.55	-3	12,544	-0.02%
2021/05/25	6	31.18	54.8	31.10	30.50	-48.8	12,578	-0.39%
2021/05/24	5	30.00	0	0.00	30.15	5	12,699	0.04%
2021/05/21	0	29.80	10	29.67	29.60	-10	12,697	-0.08%
2021/05/20	11	30.96	3	31.35	29.40	8	12,735	0.06%
2021/05/19	7	29.71	14	30.29	31.20	-7	12,724	-0.06%
2021/05/18	17	28.77	11	28.48	29.60	6	12,658	0.05%
2021/05/17	11	27.13	6	27.63	26.95	5	12,628	0.04%
2021/05/14	9.1	30.68	8	30.90	29.90	1.1	12,570	0.01%
2021/05/13	58	29.12	8	29.15	28.65	50	12,473	0.40%
2021/05/12	15.1	29.28	18	28.95	28.80	-2.9	12,536	-0.02%
2021/05/11	13	32.27	2	32.33	31.85	11	12,411	0.09%
2021/05/10	5	35.07	1	35.30	35.30	4	12,408	0.03%
2021/05/07	2	34.78	5	34.75	34.85	-3	12,441	-0.02%
2021/05/06	11	34.06	8	34.30	35.00	3	12,431	0.02%
2021/05/05	11	33.27	5	33.73	32.75	6	12,310	0.05%
2021/05/04	4.1	33.30	7.5	34.19	33.05	-3.4	12,308	-0.03%
2021/05/03	15.1	37.85	21	37.15	35.80	-5.9	12,219	-0.05%
2021/04/29	4.1	36.93	13.8	37.11	36.65	-9.7	12,256	-0.08%
2021/04/28	3	37.62	1	37.75	37.50	2	12,275	0.02%
2021/04/27	1	38.20	0	0.00	38.20	1	12,318	0.01%
2021/04/26	3	37.98	0	0.00	38.25	3	12,418	0.02%
2021/04/23	3	37.43	3	37.78	37.90	0	12,435	0.00%
2021/04/22	36.4	38.54	11.2	38.49	37.20	25.2	12,431	0.20%
2021/04/21	6	38.88	5	39.09	38.85	1	12,342	0.01%
2021/04/20	4	38.35	2	38.35	38.05	2	12,238	0.02%
2021/04/19	6.1	37.99	0	38.05	37.90	6.1	12,197	0.05%
2021/04/16	5	38.82	6	38.50	38.40	-1	12,152	-0.01%
2021/04/15	30	39.10	39	38.28	38.10	-9	12,144	-0.07%
2021/04/14	13.3	37.99	12.1	38.87	37.55	1.2	12,439	0.01%
2021/04/13	37.1	41.21	44.3	41.64	39.30	-7.2	12,106	-0.06%
2021/04/12	2.1	40.50	1	39.35	39.35	1.1	11,238	0.01%
2021/04/09	1	39.45	3	39.67	39.30	-2	11,208	-0.02%
2021/04/08	3	39.52	21	40.07	39.35	-18	11,119	-0.16%
2021/04/07	14	38.62	9	39.63	39.50	5	11,097	0.05%
2021/04/06	1	38.40	1	38.50	38.30	0	11,063	0.00%
2021/04/01	8	38.61	2	38.65	38.25	6	11,063	0.05%
2021/03/31	7	39.25	2	38.93	38.90	5	11,139	0.04%
2021/03/30	6	39.82	14	39.51	39.30	-8	11,680	-0.07%
2021/03/29	25	40.44	12	39.97	39.85	13	11,839	0.11%
2021/03/26	16	38.20	15	38.28	38.20	1	11,521	0.01%
2021/03/25	36	39.80	45	39.36	38.85	-9	11,271	-0.08%
2021/03/24	7	39.54	26	39.40	39.30	-19	11,053	-0.17%
2021/03/23	17	41.30	16	40.59	39.30	1	10,912	0.01%
2021/03/22	59	42.00	92.6	42.07	41.00	-33.6	10,611	-0.32%
2021/03/19	7	36.22	15	37.50	39.75	-8	9,932	-0.08%
2021/03/18	83	37.29	77	36.46	36.15	6	9,580	0.06%
2021/03/17	4.5	36.81	19	36.74	36.75	-14.5	9,302	-0.16%
2021/03/16	21	37.46	15.7	37.00	36.60	5.3	9,178	0.06%
2021/03/15	40	38.12	28.1	37.69	37.60	11.9	8,893	0.13%
2021/03/12	21	36.97	40	36.67	37.00	-19	8,420	-0.23%
2021/03/11	48	35.63	47	35.31	35.10	1	7,820	0.01%
2021/03/10	5	33.74	29	33.97	34.95	-24	7,032	-0.34%
2021/03/09	1	31.65	2	31.73	31.80	-1	6,769	-0.01%
2021/03/08	4	31.31	2	31.68	30.90	2	6,786	0.03%
2021/03/05	6.1	31.22	20	30.80	30.85	-13.9	6,837	-0.20%
2021/03/04	3	31.72	8	32.23	31.40	-5	7,299	-0.07%
2021/03/03	1	31.65	2	31.88	31.65	-1	7,389	-0.01%
2021/03/02	2	31.45	0	0.00	31.45	2	7,646	0.03%
2021/02/25	1	31.80	0	0.00	31.60	1	8,510	0.01%
2021/02/24	3	32.47	4	32.30	31.85	-1	8,705	-0.01%
2021/02/22	2	31.05	1	31.35	31.30	1	9,636	0.01%
2021/02/19	8	30.78	1	30.95	30.65	7	9,771	0.07%
2021/02/18	21	29.03	3	29.40	29.75	18	10,171	0.18%
2021/02/17	1	28.50	44	29.19	29.15	-43	10,330	-0.42%
2021/02/04	2	28.20	0	0.00	28.25	2	11,157	0.02%
2021/02/03	44	29.02	12	29.35	28.70	32	11,424	0.28%
2021/02/01	1	27.55	2.3	26.83	27.55	-1.3	11,797	-0.01%
2021/01/29	6	27.99	2	28.20	27.45	4	12,180	0.03%
2021/01/28	3.5	29.15	37	29.40	29.00	-33.5	12,994	-0.26%
2021/01/27	11	30.17	11	30.20	30.10	0	13,435	0.00%
2021/01/26	6	30.74	20	30.52	30.60	-14	13,612	-0.10%
2021/01/25	0	0.00	6	30.82	30.95	-6	13,931	-0.04%
2021/01/22	52	31.34	34.3	31.17	31.10	17.7	14,268	0.12%
2021/01/21	5	30.44	21	30.94	30.05	-16	14,716	-0.11%
2021/01/20	110	32.42	99	30.85	30.80	11	15,790	0.07%	大買/
2021/01/19	17	32.01	5	32.27	32.05	12	16,551	0.07%
2021/01/18	9	30.96	4	31.29	30.80	5	16,693	0.03%
2021/01/15	4	31.61	2	32.15	32.00	2	16,881	0.01%
2021/01/14	4	32.79	6	32.71	32.60	-2	17,062	-0.01%
2021/01/13	8	32.84	2	33.45	32.60	6	17,257	0.03%
2021/01/12	7	33.34	2	34.03	33.05	5	17,699	0.03%
2021/01/11	2	34.20	17	34.08	34.10	-15	18,358	-0.08%
2021/01/08	7	34.28	23	34.51	34.15	-16	19,115	-0.08%
2021/01/07	51	34.90	26	35.37	34.35	25	20,158	0.12%
2021/01/06	8	33.22	1	33.20	33.20	7	20,909	0.03%
2021/01/05	15	34.49	4	35.10	34.05	11	21,609	0.05%
2021/01/04	4	34.55	8	35.25	34.55	-4	22,512	-0.02%
2020/12/31	2	34.60	1	35.60	34.60	1	23,373	0.00%
2020/12/30	13	35.35	8	35.33	35.55	5	24,449	0.02%
2020/12/29	2	34.60	5	34.33	34.45	-3	25,099	-0.01%
2020/12/28	2.5	33.63	0	0.00	33.55	2.5	25,247	0.01%
2020/12/25	5	33.97	2	34.58	34.05	3	25,367	0.01%
2020/12/24	3	34.82	18	35.45	34.30	-15	25,417	-0.06%
2020/12/23	12	33.85	28.2	33.74	34.75	-16.2	25,128	-0.06%
2020/12/22	6	32.47	5.7	32.97	31.60	0.3	25,229	0.00%
2020/12/21	5	32.85	4	33.14	32.85	1	25,615	0.00%
2020/12/18	4	33.01	8	33.59	33.00	-4	26,041	-0.02%
2020/12/17	4	32.94	0	0.00	32.95	4	26,688	0.01%
2020/12/16	1	34.20	3	33.97	33.50	-2	27,316	-0.01%
2020/12/15	17	33.77	12	35.01	33.00	5	28,221	0.02%
2020/12/11	3	32.73	12	32.64	32.65	-9	29,519	-0.03%
2020/12/10	16	33.85	0	0.00	33.35	16	30,864	0.05%
2020/12/07	8	34.02	4	34.20	35.15	4	31,864	0.01%
2020/12/04	0	0.00	14	34.95	34.50	-14	32,016	-0.04%
2020/12/03	2	34.95	0.7	35.00	35.10	1.3	32,139	0.00%
2020/12/02	16.3	35.68	1	36.00	35.35	15.3	32,229	0.05%
2020/12/01	13	36.95	3	36.62	37.00	10	32,388	0.03%
2020/11/30	8	37.03	43	37.27	38.10	-35	32,581	-0.11%
2020/11/27	14	36.05	11	36.50	36.00	3	32,210	0.01%
2020/11/26	5.3	36.55	26	36.56	35.90	-20.7	32,229	-0.06%
2020/11/25	31	36.53	24	36.50	36.40	7	32,332	0.02%
2020/11/24	25	35.39	26	35.48	35.50	-1	31,994	0.00%
2020/11/23	35	34.98	26	34.71	34.50	9	32,096	0.03%
2020/11/20	32	35.18	29	35.11	34.80	3	32,402	0.01%
2020/11/19	12	34.10	53	33.98	34.00	-41	32,534	-0.13%
2020/11/18	40	33.02	21	32.88	33.00	19	32,354	0.06%
2020/11/17	21	33.33	31	33.04	33.00	-10	33,304	-0.03%
2020/11/16	7	32.02	5	32.05	31.70	2	32,892	0.01%
2020/11/13	3.5	32.12	4	32.25	32.65	-0.5	32,813	0.00%
2020/11/12	29.5	33.17	15	32.31	32.50	14.5	33,003	0.04%
2020/11/11	22.7	34.57	11	34.28	34.10	11.7	32,508	0.04%
2020/11/10	17.3	35.47	12	36.07	35.35	5.3	32,348	0.02%
2020/11/09	16	35.89	5	36.28	36.00	11	32,317	0.03%
2020/11/06	40	36.01	24	36.10	35.40	16	32,034	0.05%
2020/11/05	25	36.45	41	36.70	36.10	-16	31,611	-0.05%
2020/11/04	19	34.85	9	35.68	34.30	10	30,894	0.03%
2020/11/03	8	35.54	3	35.52	35.40	5	30,472	0.02%
2020/11/02	10.7	36.29	8	36.04	35.35	2.7	30,323	0.01%
2020/10/30	15	37.54	12	37.60	37.40	3	30,027	0.01%
2020/10/29	53	38.91	41	38.39	38.10	12	29,711	0.04%
2020/10/28	54	40.61	48.7	40.36	39.00	5.3	29,146	0.02%
2020/10/27	52	39.30	58.8	39.45	39.35	-6.8	28,072	-0.02%
2020/10/26	11	38.02	20	37.88	37.80	-9	27,342	-0.03%
2020/10/23	18	37.24	23	37.45	37.25	-5	27,095	-0.02%
2020/10/22	23	37.30	5	37.33	37.00	18	26,977	0.07%
2020/10/21	12	38.21	10	38.55	37.90	2	26,859	0.01%
2020/10/20	29	38.73	29	38.52	38.25	0	26,828	0.00%
2020/10/19	48	38.34	34	38.40	38.10	14	26,504	0.05%
2020/10/16	46.3	38.72	26	38.85	37.80	20.3	25,895	0.08%
2020/10/15	47	41.50	29.1	41.35	40.35	17.9	25,497	0.07%
2020/10/14	24	42.83	31.7	43.02	41.60	-7.7	24,606	-0.03%
2020/10/13	35.4	41.21	57.3	41.23	41.25	-21.9	23,730	-0.09%
2020/10/12	48.5	42.90	62	42.70	41.95	-13.5	23,050	-0.06%
2020/10/08	49.5	42.14	43.3	42.34	41.50	6.2	22,120	0.03%
2020/10/07	58.7	42.70	42.2	42.82	42.00	16.5	21,241	0.08%
2020/10/06	58.7	41.74	26.3	42.07	41.45	32.4	20,191	0.16%
2020/10/05	23.4	38.97	28.9	39.27	38.85	-5.6	19,439	-0.03%
2020/09/30	2	36.93	12.3	38.53	38.55	-10.3	19,120	-0.05%
2020/09/29	16.9	37.04	13	36.02	35.05	3.9	18,942	0.02%
2020/09/28	48.5	38.81	12.3	38.28	37.30	36.2	18,747	0.19%
2020/09/16	23	23.85	10	24.37	24.50	13	18,396	0.07%
2020/09/15	25	24.37	41	24.29	24.30	-16	18,015	-0.09%
2020/09/14	71	23.06	13	23.09	23.05	58	17,732	0.33%
2020/09/11	43	24.11	102	24.54	24.20	-59	17,271	-0.34%	大賣/
2020/09/10	32	26.52	21	26.29	25.90	11	16,583	0.07%
2020/09/09	62	25.99	116	25.37	26.65	-54	15,913	-0.34%	大賣/
2020/09/08	39	25.96	14	26.44	25.20	25	14,950	0.17%
2020/09/07	54	27.99	128	28.11	27.95	-74	14,524	-0.51%	大賣/
2020/09/04	134	26.16	24	26.83	27.90	110	13,557	0.81%	大買/鉅額交易
2020/09/03	16	25.38	17.1	25.40	25.40	-1.1	12,205	-0.01%
2020/09/02	17	21.12	5	23.00	23.10	12	11,941	0.10%
2020/09/01	1	21.55	3	21.83	21.00	-2	11,347	-0.02%
2020/08/31	7	21.84	5	21.95	22.25	2	11,185	0.02%
2020/08/28	1	20.25	10	19.85	20.50	-9	11,026	-0.08%
2020/08/27	1	19.40	30	19.53	19.40	-29	11,029	-0.26%
2020/08/26	2	20.15	5	19.86	19.85	-3	10,968	-0.03%
2020/08/25	10	18.20	49	18.99	19.45	-39	10,742	-0.36%
2020/08/24	10	17.40	0	0.00	17.70	10	10,470	0.10%
2020/08/21	14	17.00	0	0.00	17.40	14	10,357	0.14%
2020/08/20	1	17.40	29	16.49	17.40	-28	10,198	-0.27%
2020/08/19	5	17.24	0	0.00	16.50	5	9,809	0.05%
2020/08/18	77	18.40	34	17.85	18.30	43	9,618	0.45%
2020/08/17	34	17.63	50	17.40	18.30	-16	9,145	-0.17%
2020/08/14	45	15.29	24	15.45	16.80	21	8,644	0.24%
2020/08/13	5	14.45	10	15.30	15.30	-5	7,957	-0.06%
2020/08/12	37	12.93	33	13.92	13.95	4	7,562	0.05%
2020/08/07	2	10.50	19	10.28	10.50	-17	6,628	-0.26%
2020/08/06	2	9.57	1	9.64	9.56	1	6,230	0.02%
2020/08/05	1	9.71	2	9.67	9.68	-1	6,204	-0.02%
2020/08/04	0	0.00	7	9.25	9.61	-7	6,243	-0.11%
2020/07/31	0	0.00	1	9.10	9.05	-1	6,076	-0.02%
2020/07/30	2	9.14	15	9.29	9.08	-13	6,013	-0.22%
2020/07/28	0	0.00	2	7.97	7.97	-2	5,765	-0.03%
2020/07/27	0	0.00	1	8.30	8.22	-1	5,711	-0.02%
2020/07/24	5	8.78	0	0.00	8.51	5	5,646	0.09%
2020/07/23	2	8.80	0	0.00	8.78	2	5,569	0.04%
2020/07/22	0	0.00	1	9.02	8.94	-1	5,502	-0.02%
2020/07/21	3	9.10	0	0.00	8.90	3	5,397	0.06%
2020/07/16	2	9.85	1	9.90	9.70	1	5,053	0.02%
2020/07/15	9	9.60	0	0.00	9.60	9	4,921	0.18%
2020/07/14	1	9.60	0	0.00	9.50	1	4,719	0.02%
2020/07/13	3	9.05	25	9.07	9.01	-22	4,537	-0.48%
2020/07/10	35	9.54	29	9.34	9.42	6	4,430	0.14%
2020/07/09	13	9.22	1	9.26	9.27	12	4,009	0.30%
2020/07/08	1	8.44	2	8.45	8.43	-1	3,713	-0.03%
2020/07/07	2	7.85	0	0.00	7.71	2	3,394	0.06%
2020/06/03	1	7.89	1	8.08	7.77	0	3,015	0.00%
2020/05/21	0	0.00	2	7.35	7.24	-2	2,690	-0.07%
2020/05/15	2	7.45	2	7.80	7.30	0	2,525	0.00%
2020/05/14	4	7.90	0	0.00	7.60	4	2,456	0.16%
2020/05/13	0	0.00	1	7.19	7.34	-1	2,183	-0.05%
2020/05/12	0	0.00	5	6.62	6.68	-5	2,096	-0.24%
2020/05/11	27	6.79	0	0.00	6.77	27	2,032	1.33%
2020/03/20	0	0.00	10	4.40	4.20	-10	1,912	-0.52%
2020/02/05	10	7.12	42	7.10	7.09	-32	1,578	-2.03%
2020/01/16	2	8.27	0	0.00	8.23	2	1,525	0.13%
2020/01/13	2	8.27	0	0.00	8.29	2	1,524	0.13%
2020/01/03	1	8.15	0	0.00	8.10	1	1,586	0.06%
2019/12/18	0	0.00	35	8.02	8.00	-35	1,560	-2.24%
2019/12/16	0	0.00	4	8.01	7.96	-4	1,596	-0.25%
2019/12/13	0	0.00	1	8.00	7.97	-1	1,595	-0.06%
2019/12/12	0	0.00	0.1	8.02	8.10	-0.1	1,586	0.00%
2019/12/05	0	0.00	20	8.25	8.16	-20	1,731	-1.16%
2019/11/26	0	0.00	10	8.79	8.78	-10	1,839	-0.54%
2019/11/25	10	8.86	21	8.88	8.80	-11	1,861	-0.59%
2019/11/08	0	0.00	10	9.05	9.11	-10	2,737	-0.37%
2019/11/07	10	9.04	0	0.00	9.05	10	3,043	0.33%
2019/11/05	5	9.33	0	0.00	9.24	5	3,213	0.16%
2019/10/29	3	9.31	0	0.00	9.31	3	4,240	0.07%
2019/10/16	0	0.00	12	9.68	9.70	-12	5,020	-0.24%
2019/10/09	10	9.04	0	0.00	8.99	10	4,939	0.20%
2019/09/24	0	0.00	15	9.80	9.78	-15	5,101	-0.29%
2019/09/19	3	9.18	0	0.00	9.23	3	5,003	0.06%
2019/09/09	3	9.73	0	0.00	9.72	3	4,889	0.06%
2019/08/29	5	10.05	0	0.00	9.88	5	4,791	0.10%
2019/08/27	5	10.10	0	0.00	9.71	5	4,737	0.11%
2019/08/23	15	10.35	0	0.00	10.40	15	4,650	0.32%
2019/08/22	3	10.90	0	0.00	10.50	3	4,609	0.07%
2019/08/20	3	10.80	0	0.00	10.80	3	4,522	0.07%
2019/08/15	0	0.00	3	10.50	10.80	-3	4,413	-0.07%
2019/08/13	0	0.00	40	11.95	11.95	-40	4,044	-0.99%
2019/08/12	0	0.00	12	11.48	12.15	-12	3,899	-0.31%
2019/08/08	0	0.00	2	11.00	11.05	-2	3,598	-0.06%
2019/08/06	0	0.00	50	10.20	11.10	-50	3,439	-1.45%
2019/08/05	1	10.65	0	0.00	10.70	1	3,307	0.03%
2019/08/01	0	0.00	1	11.15	11.60	-1	3,000	-0.03%
2019/07/30	10	11.00	17	10.71	11.05	-7	2,479	-0.28%
2019/07/29	3	10.00	4	10.05	10.05	-1	1,934	-0.05%
2019/07/26	10	9.01	1	9.15	9.15	9	1,766	0.51%
2019/07/18	10	8.80	27	8.89	8.80	-17	1,780	-0.95%
2019/07/15	1	9.00	4	9.01	8.97	-3	1,850	-0.16%
2019/07/04	30	9.05	0	0.00	9.18	30	2,060	1.46%
2019/07/03	5	8.74	0	0.00	8.89	5	2,111	0.24%
2019/06/26	20	8.44	0	0.00	8.42	20	2,317	0.86%
2019/06/20	0	0.00	12	8.70	8.79	-12	2,520	-0.48%
2019/05/17	5	8.10	0	0.00	8.00	5	4,389	0.11%
2019/05/13	2	8.00	0	0.00	7.95	2	5,056	0.04%
2019/05/09	3	8.41	0	0.00	8.35	3	5,148	0.06%
2019/05/06	0	0.00	15	8.61	8.41	-15	5,312	-0.28%
2019/04/30	0	0.00	2	8.50	8.54	-2	5,628	-0.04%
2019/04/25	0	0.00	10	9.04	9.00	-10	6,396	-0.16%
2019/04/24	10	8.95	0	0.00	8.91	10	6,566	0.15%
2019/04/22	2	9.12	0	0.00	9.05	2	6,689	0.03%
2019/04/15	0	0.00	1	9.01	9.01	-1	6,733	-0.01%
2019/04/09	0	0.00	15	8.75	8.90	-15	7,020	-0.21%
2019/04/03	10	8.48	0	0.00	8.53	10	6,845	0.15%
2019/04/02	5	8.50	0	0.00	8.48	5	6,851	0.07%
2019/03/29	5	8.30	0	0.00	8.30	5	6,790	0.07%
2019/03/25	4	8.42	0	0.00	8.47	4	6,976	0.06%
2019/03/22	2	8.80	0	0.00	8.72	2	6,928	0.03%
2019/03/21	2	8.82	0	0.00	8.84	2	6,949	0.03%
2019/03/15	10	9.00	5	9.17	9.00	5	6,845	0.07%
2019/03/11	0	0.00	20	9.03	8.97	-20	6,949	-0.29%
2019/03/08	15	9.02	10	9.05	9.00	5	7,016	0.07%
2019/03/04	1	9.15	0	0.00	9.08	1	7,809	0.01%
2019/02/27	5	9.09	0	0.00	9.09	5	8,124	0.06%
2019/02/25	20	9.05	0	0.00	9.06	20	8,411	0.24%
2019/02/21	0	0.00	1	9.22	9.15	-1	8,508	-0.01%
2019/02/19	5	9.42	0	0.00	9.26	5	8,531	0.06%
2019/02/14	0	0.00	2	9.50	9.71	-2	8,469	-0.02%
2019/02/13	0	0.00	5	8.91	8.83	-5	8,226	-0.06%
2019/02/12	5	8.81	0	0.00	8.99	5	8,273	0.06%
2019/01/30	2	9.01	1	8.99	8.93	1	8,456	0.01%
2019/01/29	0	0.00	3	9.09	9.08	-3	8,738	-0.03%
2019/01/28	0	0.00	3	9.19	9.18	-3	8,877	-0.03%
2019/01/25	2	9.00	0	0.00	9.06	2	8,926	0.02%
2019/01/24	7	9.01	0	0.00	9.00	7	8,916	0.08%
2019/01/23	0	0.00	2	8.90	8.91	-2	8,901	-0.02%
2019/01/22	12	8.92	11	8.83	8.81	1	8,855	0.01%
2019/01/21	6	9.29	0	0.00	9.08	6	8,823	0.07%
2019/01/17	26	9.54	28	9.33	9.28	-2	8,843	-0.02%
2019/01/15	0	0.00	4	8.50	8.35	-4	8,270	-0.05%
2019/01/14	0	0.00	1	8.40	8.41	-1	8,288	-0.01%
2019/01/10	0	0.00	3	8.30	8.21	-3	8,458	-0.04%
2019/01/09	0	0.00	1	8.35	8.35	-1	8,522	-0.01%
2019/01/08	0	0.00	2	8.20	8.20	-2	8,620	-0.02%
2019/01/04	0	0.00	5	8.22	8.22	-5	8,790	-0.06%
2019/01/03	10	8.32	0	0.00	8.29	10	8,907	0.11%
2019/01/02	7	8.56	9	8.39	8.31	-2	8,970	-0.02%
2018/12/28	11	7.98	7	8.04	8.50	4	8,936	0.04%
2018/12/27	0	0.00	3	7.94	7.94	-3	8,897	-0.03%
2018/12/24	0	0.00	3	7.32	7.40	-3	9,147	-0.03%
2018/12/19	6	7.70	0	0.00	7.56	6	9,164	0.07%
2018/12/18	8	7.87	1	7.90	7.61	7	9,251	0.08%
2018/12/17	5	8.05	0	0.00	8.04	5	9,248	0.05%
2018/12/14	4	8.21	1	8.16	8.11	3	9,651	0.03%
2018/12/13	0	0.00	5	8.60	8.54	-5	9,747	-0.05%
2018/12/06	2	8.30	0	0.00	8.21	2	9,780	0.02%
2018/12/03	5	8.86	4	8.87	8.85	1	9,707	0.01%
2018/11/30	0	0.00	12	9.31	8.71	-12	9,629	-0.12%
2018/11/28	4	9.30	5	9.02	9.19	-1	9,225	-0.01%
2018/11/27	3	8.47	1	8.50	8.52	2	9,003	0.02%
2018/11/26	2	8.40	2	8.50	8.40	0	9,102	0.00%
2018/11/23	0	0.00	10	8.20	8.23	-10	8,841	-0.11%
2018/11/22	0	0.00	5	7.74	7.49	-5	8,542	-0.06%
2018/11/21	7	7.58	5	7.63	7.59	2	8,496	0.02%
2018/11/20	0	0.00	71	7.54	7.44	-71	8,446	-0.84%
2018/11/19	10	7.85	0	0.00	7.83	10	8,348	0.12%
2018/11/16	30	7.77	31	7.70	7.70	-1	8,461	-0.01%
2018/11/15	18	8.10	7	8.00	8.00	11	8,483	0.13%
2018/11/14	61	8.30	3	8.42	8.33	58	8,627	0.67%
2018/11/08	1	7.89	0	0.00	7.80	1	8,380	0.01%
2018/11/07	0	0.00	10	7.62	7.97	-10	8,335	-0.12%
2018/11/06	10	7.79	22	8.05	7.68	-12	8,321	-0.14%
2018/11/02	12	7.02	2	7.10	6.90	10	8,120	0.12%
2018/11/01	0	0.00	1	6.63	6.73	-1	8,154	-0.01%
2018/10/31	1	6.38	0	0.00	6.50	1	8,247	0.01%
2018/10/25	10	6.56	6	6.58	6.32	4	8,033	0.05%
2018/10/24	0	0.00	15	7.11	7.00	-15	7,992	-0.19%
2018/10/23	0	0.00	20	7.17	7.08	-20	7,964	-0.25%
2018/10/22	0	0.00	1	7.22	7.19	-1	7,965	-0.01%
2018/10/19	40	6.97	8	7.02	6.98	32	8,130	0.39%
2018/10/16	3	7.79	5	7.80	7.47	-2	7,951	-0.03%
2018/10/15	5	7.42	0.1	7.65	7.59	4.9	7,915	0.06%
2018/10/12	3	7.37	0	0.00	7.45	3	7,886	0.04%
2018/10/11	12	7.46	0	0.00	7.34	12	7,835	0.15%
2018/10/09	25	8.65	10	8.55	8.15	15	7,728	0.19%
2018/10/08	0	8.90	3	8.98	8.61	-3	7,647	-0.04%
2018/10/05	6	8.79	15	8.70	8.96	-9	7,592	-0.12%
2018/10/04	3	9.44	0	0.00	9.42	3	7,428	0.04%
2018/10/03	2	9.44	0	0.00	9.42	2	7,678	0.03%
2018/10/02	4	9.62	0	0.00	9.63	4	7,668	0.05%
2018/10/01	0	0.00	40	10.00	9.98	-40	7,583	-0.53%
2018/09/26	62	10.35	0	0.00	10.30	62	7,780	0.80%
2018/09/21	0	0.00	6	10.35	10.55	-6	7,786	-0.08%
2018/09/20	14	10.66	17	10.53	10.45	-3	7,915	-0.04%
2018/09/19	10	9.92	4	10.38	10.45	6	7,750	0.08%
2018/09/18	0	0.00	2	9.59	9.52	-2	7,691	-0.03%
2018/09/17	10	9.52	0	0.00	9.45	10	7,786	0.13%
2018/09/13	0	0.00	2	9.47	9.47	-2	7,789	-0.03%
2018/09/12	1	9.42	13	9.46	9.41	-12	7,750	-0.15%
2018/09/10	10	9.57	5	9.75	9.50	5	7,787	0.06%
2018/09/07	3	10.15	5	10.55	10.15	-2	7,768	-0.03%
2018/09/06	10	10.60	0	0.00	10.60	10	7,696	0.13%
2018/09/05	0	0.00	3	10.80	10.75	-3	7,678	-0.04%
2018/09/04	0	0.00	2	10.90	10.85	-2	7,673	-0.03%
2018/09/03	0	0.00	8	11.25	10.80	-8	7,632	-0.10%
2018/08/31	10	11.00	27	11.00	11.15	-17	7,413	-0.23%
2018/08/30	0	0.00	0.1	10.70	10.75	-0.1	7,270	0.00%
2018/08/29	0	0.00	2	10.50	10.50	-2	7,219	-0.03%
2018/08/28	0	0.00	5	10.45	10.40	-5	7,280	-0.07%
2018/08/27	0	0.00	3	10.40	10.60	-3	7,308	-0.04%
2018/08/23	5	10.63	9.1	10.39	10.65	-4.1	7,235	-0.06%
2018/08/22	0	0.00	1	10.40	10.35	-1	7,047	-0.01%
2018/08/21	14	9.61	16	9.64	9.98	-2	6,876	-0.03%
2018/08/20	6.3	10.10	10	10.35	10.00	-3.7	6,610	-0.06%
2018/08/17	3	10.50	0	0.00	10.50	3	6,500	0.05%
2018/08/16	10	10.55	0	0.00	10.55	10	6,500	0.15%
2018/08/15	1	10.35	0	0.00	10.50	1	6,452	0.02%
2018/08/14	0	0.00	16	10.61	10.85	-16	6,363	-0.25%
2018/08/13	5	10.60	31	10.48	10.55	-26	6,290	-0.41%
2018/08/10	4	11.78	0	0.00	11.40	4	6,115	0.07%
2018/08/09	0	0.00	3	11.70	11.30	-3	5,947	-0.05%
2018/08/08	0	0.00	1	12.00	11.90	-1	5,822	-0.02%
2018/08/07	1	12.20	30	12.33	12.45	-29	5,670	-0.51%
2018/08/02	23	13.00	0	0.00	13.00	23	5,434	0.42%
2018/07/31	1	13.55	5	13.70	13.30	-4	5,376	-0.07%
2018/07/27	20	13.45	3	13.55	13.45	17	5,251	0.32%
2018/07/26	3	13.67	5	13.75	13.85	-2	5,208	-0.04%
2018/07/25	2	13.10	0	0.00	13.05	2	4,968	0.04%
2018/07/24	0	0.00	2	13.15	13.30	-2	4,934	-0.04%
2018/07/23	1	12.80	0	0.00	12.85	1	4,869	0.02%
2018/07/19	3	13.20	7	13.41	13.10	-4	4,777	-0.08%
2018/07/16	13	13.97	10	14.00	14.05	3	4,788	0.06%
2018/07/13	10	13.95	10	13.88	13.90	0	4,811	0.00%
2018/07/11	17	14.16	2	14.25	13.90	15	4,791	0.31%
2018/07/06	3	13.85	0	0.00	14.10	3	4,678	0.06%
2018/07/05	1	14.55	2	14.55	13.85	-1	4,638	-0.02%
2018/07/04	1	13.95	2	13.80	13.60	-1	4,460	-0.02%
2018/07/03	5	14.04	0	0.00	13.65	5	4,388	0.11%
2018/07/02	2	14.45	5	14.76	14.35	-3	4,273	-0.07%
2018/06/29	30	15.28	1	15.20	15.40	29	4,184	0.69%
2018/06/28	7	15.47	22	15.68	15.70	-15	3,951	-0.38%
2018/06/27	1	14.60	0	0.00	14.30	1	3,711	0.03%
2018/06/26	27	15.31	44	14.96	15.05	-17	3,602	-0.47%
2018/06/25	3	16.70	0	0.00	16.55	3	3,415	0.09%
2018/06/22	30	16.77	0	0.00	16.55	30	3,381	0.89%
2018/06/21	10	17.30	0	0.00	17.05	10	3,349	0.30%
2018/06/20	15	17.15	0	0.00	17.50	15	3,392	0.44%
2018/06/19	1	17.20	0	0.00	17.00	1	3,708	0.03%
2018/06/13	0	0.00	15	18.74	18.80	-15	3,584	-0.42%
2018/06/11	10	18.80	0	0.00	18.80	10	3,521	0.28%
2018/06/07	8	19.17	0	0.00	19.25	8	3,597	0.22%
2018/06/05	2	19.05	5	19.15	19.00	-3	3,487	-0.09%
2018/06/04	2	19.65	0	0.00	19.65	2	3,409	0.06%
2018/05/29	5	19.90	0	0.00	19.85	5	3,384	0.15%
2018/05/28	3	20.10	0	0.00	19.85	3	3,398	0.09%
2018/05/21	21	19.61	0	0.00	19.75	21	3,419	0.61%
2018/05/14	0	0.00	4	20.21	20.20	-4	3,556	-0.11%
2018/05/11	0	0.00	5	20.00	20.05	-5	3,542	-0.14%
2018/05/10	1	20.10	0	0.00	19.95	1	3,533	0.03%
2018/05/09	5	20.20	0	0.00	19.85	5	3,515	0.14%
2018/05/04	0	0.00	1	21.05	20.60	-1	3,478	-0.03%
2018/05/03	1	20.80	1	21.05	20.80	0	3,485	0.00%
2018/05/02	0	0.00	1	20.75	20.65	-1	3,451	-0.03%
2018/04/30	2	20.45	0	0.00	20.70	2	3,466	0.06%
2018/04/27	11	19.97	0	0.00	19.75	11	3,463	0.32%
2018/04/26	1	19.90	0	0.00	19.75	1	3,502	0.03%
2018/04/25	1	20.45	0	0.00	20.40	1	3,504	0.03%
2018/04/24	5	20.20	5	20.30	20.30	0	3,482	0.00%
2018/04/19	1	23.65	1	23.80	23.25	0	3,269	0.00%
2018/04/18	2	22.80	0	0.00	22.90	2	3,219	0.06%
2018/04/17	0	0.00	10	23.20	22.85	-10	3,197	-0.31%
2018/04/16	0	0.00	2	24.15	23.65	-2	3,136	-0.06%
2018/04/13	11	24.06	8	23.60	23.60	3	3,074	0.10%
2018/04/12	0	0.00	7	24.13	24.10	-7	3,074	-0.23%
2018/04/11	5	22.60	8	23.00	23.30	-3	2,884	-0.10%
2018/04/10	1	22.35	0	22.45	22.50	1	2,871	0.03%
2018/04/09	5	22.45	0	0.00	22.45	5	2,882	0.17%
2018/03/28	10	22.55	0	0.00	22.25	10	2,846	0.35%
2018/03/27	10	22.68	3	22.40	22.30	7	2,871	0.24%
2018/03/23	3	23.35	0	0.00	23.05	3	2,971	0.10%
2018/03/22	16	24.31	13	23.96	23.60	3	2,905	0.10%
2018/03/21	1	23.10	0	0.00	23.05	1	2,518	0.04%
2018/03/20	2	22.90	0	0.00	23.00	2	2,491	0.08%
2018/03/14	1	23.25	2	23.08	22.85	-1	2,397	-0.04%
2018/03/13	10	22.94	3	23.15	23.15	7	2,365	0.30%
2018/03/12	4	22.76	2	22.60	22.65	2	2,317	0.09%
2018/03/09	0	0.00	1	22.60	22.60	-1	2,325	-0.04%
2018/02/26	0	0.00	5	21.85	21.50	-5	2,359	-0.21%
2018/02/22	5	21.25	1	21.20	21.50	4	2,379	0.17%
2018/02/12	0	0.00	10	20.20	20.15	-10	2,367	-0.42%
2018/02/09	10	18.55	1	19.40	20.10	9	2,376	0.38%
2018/02/07	2	20.50	0	0.00	20.40	2	2,374	0.08%
2018/02/05	0	0.00	7	21.98	22.10	-7	2,369	-0.30%
2018/01/29	1	22.60	0	0.00	22.55	1	2,513	0.04%
2018/01/26	2	22.80	0	0.00	22.60	2	2,564	0.08%
2018/01/23	7	23.60	0	0.00	23.00	7	2,726	0.26%
2018/01/22	5	23.47	2	23.43	23.35	3	2,741	0.11%
2018/01/19	0	0.00	2	23.18	23.20	-2	2,768	-0.07%
2018/01/18	3	23.20	3	23.07	22.80	0	2,844	0.00%
2018/01/17	0	0.00	7	22.90	23.00	-7	2,929	-0.24%
2018/01/15	0	0.00	1	22.95	22.65	-1	3,097	-0.03%
2018/01/12	0	0.00	1	23.05	22.95	-1	3,176	-0.03%
2018/01/08	0	0.00	1	23.80	23.20	-1	4,125	-0.02%
2018/01/05	0	0.00	2	23.20	23.20	-2	4,081	-0.05%
2018/01/04	1	23.10	1	23.10	23.20	0	4,099	0.00%