茂迪 (6244)-元大-發財券商分點個股進出

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－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財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
2024/05/02	1	26.30	0	0.00	26.25	1	3,209	0.03%
2024/04/30	1	26.80	0	0.00	26.70	1	3,183	0.03%
2024/04/26	2	26.70	12	26.65	26.65	-10	3,158	-0.32%
2024/04/25	10	27.24	6	27.00	26.75	4	3,162	0.13%
2024/04/24	16	27.68	0	0.00	27.35	16	3,137	0.51%
2024/04/22	0	0.00	5	28.20	27.00	-5	3,057	-0.16%
2024/04/19	7	28.22	13	28.25	27.60	-6	3,058	-0.20%
2024/04/18	12	28.73	10	29.02	28.55	2	2,712	0.07%
2024/04/17	8	28.62	5	28.65	28.30	3	2,633	0.11%
2024/04/16	6	27.48	0	0.00	27.90	6	2,547	0.24%
2024/04/15	7	27.81	5.1	28.10	27.90	1.9	2,549	0.07%
2024/04/12	2	28.10	4	28.10	27.95	-2	2,517	-0.08%
2024/04/11	2	27.78	4	27.70	27.55	-2	2,485	-0.08%
2024/04/10	4	28.20	10	28.10	28.15	-6	2,465	-0.24%
2024/04/09	10	27.55	8	27.45	27.30	2	2,369	0.08%
2024/04/08	8	27.28	0	0.00	27.80	8	2,351	0.34%
2024/04/03	6	27.53	6	27.15	27.15	0	2,319	0.00%
2024/04/01	0	27.75	0	0.00	27.55	0	2,314	0.00%
2024/03/29	5	28.28	15	27.82	27.75	-10	2,303	-0.43%
2024/03/28	10	27.97	10	28.33	28.25	0	2,231	0.00%
2024/03/27	7	27.26	0	0.00	27.00	7	2,128	0.33%
2024/03/26	5	28.03	10	27.60	27.50	-5	2,131	-0.23%
2024/03/25	5	27.81	0	0.00	27.75	5	2,244	0.22%
2024/03/22	11	28.05	8	28.08	28.10	3	2,246	0.13%
2024/03/21	17	27.97	14	28.21	27.90	3	2,120	0.14%
2024/03/20	5	26.15	5	26.00	25.95	0	1,951	0.00%
2024/03/19	5	26.35	10	26.03	26.00	-5	2,030	-0.25%
2024/03/18	10	26.65	0	0.00	26.35	10	2,014	0.50%
2024/03/15	1	27.20	2	27.10	26.85	-1	2,008	-0.05%
2024/03/14	0	0.00	5	26.45	26.20	-5	1,946	-0.26%
2024/03/13	5	26.30	7	26.22	26.20	-2	1,943	-0.10%
2024/03/12	6	26.83	0	0.00	26.65	6	1,938	0.31%
2024/03/11	2	27.05	2	26.95	26.90	0	1,928	0.00%
2024/03/07	0	0.00	5	26.70	26.65	-5	1,901	-0.26%
2024/03/06	5	27.20	0	0.00	27.20	5	1,899	0.26%
2024/03/05	0	0.00	7	26.85	26.80	-7	1,882	-0.37%
2024/03/04	7	27.29	5	27.05	27.00	2	1,870	0.11%
2024/03/01	10	27.36	12	27.45	27.35	-2	1,861	-0.11%
2024/02/29	5	25.93	3	26.98	27.65	2	1,826	0.11%
2024/02/26	1	26.40	10	26.38	26.40	-9	1,781	-0.51%
2024/02/23	10	26.05	0	0.00	25.95	10	1,782	0.56%
2024/02/21	1.7	26.35	1	26.60	26.50	0.7	1,813	0.04%
2024/02/19	4	26.36	0	0.00	26.35	4	1,787	0.22%
2024/02/16	0	0.00	5	25.85	25.85	-5	1,792	-0.28%
2024/02/15	5	25.32	0	0.00	25.25	5	1,784	0.28%
2024/02/05	1	25.40	0	0.00	25.40	1	1,772	0.06%
2024/02/01	1	26.10	0	0.00	26.15	1	1,832	0.05%
2024/01/31	5	26.00	0	0.00	26.05	5	1,884	0.27%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/29	1	26.15	5	26.25	26.20	-4	1,920	-0.21%
2024/01/26	5	26.30	0	0.00	26.15	5	1,940	0.26%
2024/01/24	1	26.55	1	26.65	26.60	0	1,974	0.00%
2024/01/19	2	26.00	0	0.00	25.90	2	2,161	0.09%
2024/01/17	1	26.00	0	0.00	26.00	1	2,196	0.05%
2024/01/15	5	27.65	0	0.00	27.60	5	2,351	0.21%
2024/01/12	0	0.00	0	26.70	26.45	0	2,547	0.00%
2024/01/09	2	27.00	0	0.00	26.90	2	2,789	0.07%
2024/01/04	3	27.72	0	0.00	27.60	3	2,925	0.10%
2023/12/29	2.4	28.27	0	0.00	28.05	2.4	3,043	0.08%
2023/12/27	0.2	28.35	0	0.00	28.45	0.2	3,038	0.01%
2023/12/25	2	28.15	1	28.25	27.90	1	3,064	0.03%
2023/12/22	2	28.30	0	0.00	28.30	2	3,041	0.07%
2023/12/21	1	28.55	9	28.47	28.45	-8	3,022	-0.26%
2023/12/20	17	29.06	12	29.53	28.85	5	2,991	0.17%
2023/12/19	1	28.20	0	0.00	28.10	1	2,852	0.04%
2023/12/15	4	28.59	6	28.93	28.70	-2	2,832	-0.07%
2023/12/14	3	28.55	4	28.88	28.15	-1	2,791	-0.04%
2023/12/13	1	27.80	0	0.00	27.75	1	2,708	0.04%
2023/12/11	1	27.80	1	28.05	27.80	0	2,748	0.00%
2023/12/08	3	28.05	0	0.00	27.95	3	2,753	0.11%
2023/12/07	5	28.13	0	0.00	28.05	5	2,768	0.18%
2023/12/04	3	27.90	0	0.00	27.90	3	2,763	0.11%
2023/11/27	2	28.35	0	0.00	28.30	2	2,772	0.07%
2023/11/24	0	0.00	2	29.00	28.85	-2	2,761	-0.07%
2023/11/22	0	0.00	12	28.72	28.35	-12	2,807	-0.43%
2023/11/21	8	28.45	0	0.00	28.60	8	2,803	0.29%
2023/11/20	3	28.42	4	28.78	28.40	-1	2,813	-0.04%
2023/11/14	3	27.33	0.1	27.35	27.40	2.9	2,801	0.10%
2023/11/10	2	27.45	2	27.50	27.40	0	2,840	0.00%
2023/11/09	6	27.88	7	27.60	27.60	-1	2,840	-0.04%
2023/11/08	12	28.44	0	0.00	28.70	12	2,802	0.43%
2023/11/07	0.4	28.55	0	0.00	28.45	0.4	2,763	0.01%
2023/11/06	0.1	28.80	2	28.50	28.80	-1.9	2,786	-0.07%
2023/11/01	5	27.32	8	27.23	27.30	-3	2,786	-0.11%
2023/10/31	5	28.71	2	27.30	27.30	3	2,787	0.11%
2023/10/30	2	29.55	7	29.00	28.65	-5	2,760	-0.18%
2023/10/27	7	28.00	0	0.00	27.90	7	2,671	0.26%
2023/10/25	8	29.04	5	29.05	29.05	3	2,679	0.11%
2023/10/24	5	28.71	5	29.25	29.45	0	2,667	0.00%
2023/10/23	0	0.00	1	29.70	29.90	-1	2,589	-0.04%
2023/10/20	5	28.11	5	27.80	29.05	0	2,528	0.00%
2023/10/19	3	28.20	5	28.59	28.45	-2	2,366	-0.08%
2023/10/18	0	0.00	15	29.42	29.30	-15	2,325	-0.65%
2023/10/17	0	0.00	15	29.00	29.05	-15	2,255	-0.66%
2023/10/13	0	0.00	21	28.00	27.95	-21	2,173	-0.97%
2023/10/12	0	0.00	10	27.35	27.75	-10	2,220	-0.45%
2023/10/11	14	27.86	5	27.30	27.35	9	2,235	0.40%
2023/10/06	5	28.44	2	28.75	28.75	3	2,232	0.13%
2023/10/05	0	0.00	2	27.88	28.65	-2	2,271	-0.09%
2023/10/04	0	0.00	2	27.20	27.05	-2	2,236	-0.09%
2023/10/02	0	0.00	1	27.25	27.20	-1	2,399	-0.04%
2023/09/28	0	0.00	12	27.05	27.15	-12	2,553	-0.47%
2023/09/27	0	0.00	5	26.40	26.50	-5	2,711	-0.18%
2023/09/25	2	26.70	0	0.00	26.65	2	2,822	0.07%
2023/09/22	2	26.55	2	26.60	26.55	0	2,894	0.00%
2023/09/21	1	26.20	0	0.00	26.20	1	2,921	0.03%
2023/09/20	1	26.55	0	0.00	26.40	1	3,004	0.03%
2023/09/19	5	26.91	0	0.00	26.85	5	3,043	0.16%
2023/09/18	3	27.45	0	0.00	27.40	3	3,116	0.10%
2023/09/15	3	27.55	3	27.85	27.50	0	3,235	0.00%
2023/09/11	2	27.80	0	0.00	27.40	2	3,933	0.05%
2023/09/08	0	0.00	5	28.10	28.00	-5	3,937	-0.13%
2023/09/07	5	28.44	0	0.00	28.25	5	4,007	0.12%
2023/09/05	1	28.55	11	28.56	28.60	-10	4,165	-0.24%
2023/09/04	10	28.57	1	28.45	28.45	9	4,249	0.21%
2023/09/01	5	29.18	5	28.90	29.00	0	4,467	0.00%
2023/08/31	0	0.00	3	29.05	29.35	-3	4,552	-0.07%
2023/08/30	3	28.70	0	0.00	28.95	3	4,622	0.06%
2023/08/29	7	28.96	6	28.65	28.60	1	4,686	0.02%
2023/08/28	0	0.00	1	28.80	28.75	-1	4,696	-0.02%
2023/08/25	2	28.10	2	28.35	28.55	0	4,695	0.00%
2023/08/18	0	0.00	1	28.50	28.15	-1	5,062	-0.02%
2023/08/14	1	28.00	0	0.00	28.10	1	5,420	0.02%
2023/08/10	9	28.62	0	0.00	28.35	9	5,522	0.16%
2023/08/09	1	29.10	1	28.95	28.95	0	5,615	0.00%
2023/08/08	6	29.63	2	29.30	29.05	4	5,679	0.07%
2023/08/07	9	29.20	9	29.47	29.45	0	5,780	0.00%
2023/08/04	0	0.00	12	29.38	29.55	-12	5,955	-0.20%
2023/08/02	2	29.85	2	29.55	29.45	0	6,419	0.00%
2023/08/01	0	0.00	1	30.00	29.95	-1	6,528	-0.02%
2023/07/31	0	0.00	13	30.42	30.05	-13	7,170	-0.18%
2023/07/28	5	30.62	5	30.65	30.65	0	7,389	0.00%
2023/07/27	1	30.55	6	30.40	30.45	-5	7,577	-0.07%
2023/07/26	5	29.95	3	30.05	29.75	2	7,874	0.03%
2023/07/25	7	29.90	10	30.27	30.25	-3	7,980	-0.04%
2023/07/24	3	29.63	3.6	29.88	29.90	-0.6	8,168	-0.01%
2023/07/21	1	30.70	0	0.00	30.30	1	8,300	0.01%
2023/07/20	5	31.15	0	0.00	31.15	5	8,520	0.06%
2023/07/19	5	31.55	5	32.09	31.25	0	8,722	0.00%
2023/07/18	13	32.31	4	32.05	31.90	9	9,859	0.09%
2023/07/17	1	32.90	0	0.00	33.05	1	11,062	0.01%
2023/07/14	1	32.35	1	32.90	32.55	0	11,866	0.00%
2023/07/13	5.7	32.51	4	32.56	32.30	1.7	12,521	0.01%
2023/07/12	5	33.05	9	32.96	32.75	-4	12,611	-0.03%
2023/07/11	4	33.55	1	33.45	33.45	3	12,674	0.02%
2023/07/10	8	33.51	27	33.69	33.55	-19	12,884	-0.15%
2023/07/07	3	34.02	10	33.86	33.75	-7	13,498	-0.05%
2023/07/06	10	35.03	13.3	35.02	34.75	-3.3	13,512	-0.02%
2023/07/05	9	34.96	13.3	35.05	34.50	-4.3	13,480	-0.03%
2023/07/04	12	34.29	2	34.45	34.00	10	13,445	0.07%
2023/07/03	11	34.18	12	34.18	34.20	-1	13,490	-0.01%
2023/06/30	2	34.08	2	34.10	34.10	0	13,564	0.00%
2023/06/29	0	0.00	1	33.95	33.95	-1	13,763	-0.01%
2023/06/28	4	33.68	5	33.56	33.35	-1	13,837	-0.01%
2023/06/27	3	33.63	2	33.63	33.25	1	13,985	0.01%
2023/06/26	4	33.85	10	33.59	33.25	-6	14,697	-0.04%
2023/06/21	9	34.20	13	34.21	34.25	-4	14,890	-0.03%
2023/06/20	18	33.96	13.4	34.51	34.60	4.6	15,218	0.03%
2023/06/19	11	32.63	11	32.67	32.80	0	15,091	0.00%
2023/06/16	15	33.10	12	33.18	33.40	3	15,871	0.02%
2023/06/15	16	32.36	14	32.57	32.50	2	16,934	0.01%
2023/06/14	2	32.55	8	32.66	32.60	-6	17,638	-0.03%
2023/06/13	2	32.55	2	32.50	32.35	0	17,951	0.00%
2023/06/12	18	32.69	6	32.88	32.50	12	18,348	0.07%
2023/06/09	5	33.44	5	33.59	33.60	0	18,647	0.00%
2023/06/07	12	33.35	9	33.46	33.20	3	18,570	0.02%
2023/06/06	19	34.51	6	34.78	34.30	13	18,397	0.07%
2023/06/05	6	35.20	8	35.15	35.10	-2	18,382	-0.01%
2023/06/02	7	34.54	44	34.75	34.80	-37	18,313	-0.20%
2023/06/01	59	34.53	8	34.30	34.25	51	18,296	0.28%
2023/05/31	0	0.00	8	34.80	34.75	-8	18,245	-0.04%
2023/05/30	22	35.24	2	34.65	34.65	20	18,217	0.11%
2023/05/29	5	35.23	17	35.24	35.40	-12	18,102	-0.07%
2023/05/26	11	34.45	0	0.00	34.00	11	17,977	0.06%
2023/05/25	3	34.52	7	34.66	34.55	-4	17,928	-0.02%
2023/05/24	6	35.00	5	34.90	34.90	1	17,889	0.01%
2023/05/23	3	34.98	3	34.95	34.90	0	17,855	0.00%
2023/05/22	0	0.00	8	34.89	35.10	-8	17,845	-0.04%
2023/05/19	13	34.58	8	34.73	34.10	5	17,826	0.03%
2023/05/18	21	34.45	15	34.43	34.65	6	17,750	0.03%
2023/05/17	10	34.97	1	34.90	34.90	9	17,562	0.05%
2023/05/16	17	34.91	15	34.98	35.00	2	17,505	0.01%
2023/05/15	11	34.86	10	34.75	34.60	1	17,437	0.01%
2023/05/12	9	33.85	8	34.38	34.10	1	17,348	0.01%
2023/05/11	1	33.85	5	34.40	33.80	-4	17,294	-0.02%
2023/05/10	12	34.44	3	34.32	34.35	9	17,229	0.05%
2023/05/09	36	35.00	40	34.78	34.50	-4	17,048	-0.02%
2023/05/08	32	38.44	51	38.19	38.30	-19	16,604	-0.11%
2023/05/05	58	40.06	24	39.35	38.50	34	16,567	0.21%
2023/05/04	26	39.55	13	39.42	39.70	13	16,043	0.08%
2023/05/03	28	39.41	22	39.35	39.70	6	15,936	0.04%
2023/05/02	20	39.00	16	39.37	39.30	4	15,785	0.03%
2023/04/28	7	37.96	7	37.98	37.75	0	15,503	0.00%
2023/04/27	21	38.00	14	37.88	37.55	7	15,413	0.05%
2023/04/26	18	37.89	10	38.16	38.75	8	15,186	0.05%
2023/04/25	15	38.55	16	38.10	37.75	-1	14,976	-0.01%
2023/04/24	16	38.78	27	38.92	39.10	-11	14,726	-0.07%
2023/04/21	35	39.76	24	40.26	38.55	11	14,513	0.08%
2023/04/20	59	41.51	21	41.63	40.00	38	13,345	0.29%
2023/04/19	10	39.95	32.8	40.63	41.40	-22.8	12,094	-0.19%
2023/04/18	17	38.21	23	38.40	37.65	-6	11,245	-0.05%
2023/04/17	4	36.25	7	36.82	36.65	-3	10,662	-0.03%
2023/04/14	6	37.03	1	36.90	36.70	5	10,675	0.05%
2023/04/13	21	37.31	13	37.10	36.85	8	10,604	0.08%
2023/04/12	19	38.48	51.7	38.59	38.00	-32.7	10,387	-0.31%
2023/04/11	13	36.84	1	36.75	36.45	12	9,806	0.12%
2023/04/10	18	36.53	13	36.62	36.65	5	9,750	0.05%
2023/04/07	13	36.53	7	36.46	36.45	6	9,726	0.06%
2023/04/06	19	36.50	2	36.73	36.40	17	9,689	0.18%
2023/03/31	11	36.50	25	36.43	36.65	-14	9,633	-0.15%
2023/03/30	22	36.61	13	36.68	36.30	9	9,552	0.09%
2023/03/29	21	35.92	22	36.00	36.20	-1	9,305	-0.01%
2023/03/28	24	35.82	17	35.70	35.75	7	9,264	0.08%
2023/03/27	32	37.05	60	37.73	36.45	-28	9,109	-0.31%
2023/03/24	30	35.91	35	35.77	36.15	-5	8,632	-0.06%
2023/03/23	71	36.65	43	36.39	36.30	28	8,497	0.33%
2023/03/22	32	36.12	21	36.28	36.25	11	8,257	0.13%
2023/03/21	68	36.26	40	36.38	36.50	28	8,187	0.34%
2023/03/20	107	35.00	143	35.10	35.80	-36	8,002	-0.45%	大買/大賣/
2023/03/17	35	33.06	62	33.54	33.90	-27	7,013	-0.38%
2023/03/16	21	31.32	17	30.97	30.85	4	6,466	0.06%
2023/03/15	33	31.15	37.1	31.58	31.95	-4.1	6,122	-0.07%
2023/03/14	29	30.23	18	30.51	30.00	11	5,647	0.19%
2023/03/13	4	28.73	6	29.23	29.20	-2	5,236	-0.04%
2023/03/09	1	29.60	15	29.45	29.35	-14	5,209	-0.27%
2023/03/08	16	29.69	8	29.72	29.85	8	5,152	0.16%
2023/03/07	5	29.36	7	29.34	29.30	-2	5,071	-0.04%
2023/03/06	6	29.28	1	29.15	29.35	5	5,033	0.10%
2023/03/03	15	28.71	10	28.65	28.60	5	4,978	0.10%
2023/03/02	5	28.60	5	28.75	28.75	0	4,967	0.00%
2023/02/24	0	0.00	10	28.60	28.35	-10	4,975	-0.20%
2023/02/23	3	28.70	0	0.00	28.60	3	4,979	0.06%
2023/02/22	2	28.45	0	0.00	28.40	2	4,968	0.04%
2023/02/21	3	29.00	3	29.00	28.90	0	4,941	0.00%
2023/02/20	5	29.03	5	28.95	28.95	0	4,946	0.00%
2023/02/17	5	29.25	5	29.15	29.15	0	4,944	0.00%
2023/02/15	3	28.50	1	28.75	28.45	2	4,888	0.04%
2023/02/13	0	0.00	5	28.40	28.60	-5	4,871	-0.10%
2023/02/10	5	28.85	0	0.00	28.50	5	4,872	0.10%
2023/02/08	16	29.09	5	29.10	29.00	11	4,838	0.23%
2023/02/07	5	29.55	5	29.50	29.50	0	4,774	0.00%
2023/02/06	12	29.52	12	29.50	29.50	0	4,755	0.00%
2023/02/03	0	0.00	1	29.95	29.95	-1	4,725	-0.02%
2023/02/02	10	29.72	15	29.68	29.45	-5	4,613	-0.11%
2023/02/01	14	29.27	17	29.37	29.20	-3	4,482	-0.07%
2023/01/31	3	28.90	3	29.10	29.00	0	4,343	0.00%
2023/01/30	10	28.37	10	28.68	28.65	0	4,268	0.00%
2023/01/11	0	0.00	5	28.65	28.25	-5	4,366	-0.11%
2023/01/10	8	28.53	0	0.00	28.35	8	4,376	0.18%
2023/01/09	5	28.60	0	0.00	28.70	5	4,382	0.11%
2023/01/06	2	28.30	7	28.39	28.30	-5	4,386	-0.11%
2023/01/05	6	29.18	0	0.00	28.45	6	4,393	0.14%
2023/01/04	2	29.65	3	29.67	29.50	-1	4,308	-0.02%
2023/01/03	6	28.45	7	28.50	28.50	-1	4,166	-0.02%
2022/12/30	6	28.48	45	28.17	28.50	-39	4,112	-0.95%
2022/12/29	21	28.68	13	28.34	28.35	8	4,094	0.20%
2022/12/28	44	29.08	13	28.96	29.00	31	4,035	0.77%
2022/12/27	14	29.00	14	28.56	28.80	0	3,958	0.00%
2022/12/26	5	28.50	11	28.71	28.70	-6	3,876	-0.15%
2022/12/23	5	27.89	8	28.41	28.35	-3	3,780	-0.08%
2022/12/22	3	28.03	3	28.32	28.35	0	3,752	0.00%
2022/12/21	5	27.52	2	27.35	27.40	3	3,735	0.08%
2022/12/20	5.1	27.92	5	27.25	27.25	0.1	3,726	0.00%
2022/12/19	8	28.56	21	28.42	28.00	-13	3,681	-0.35%
2022/12/16	36	30.26	17	29.32	28.95	19	3,607	0.53%
2022/12/15	10	30.09	20	30.03	30.60	-10	3,320	-0.30%
2022/12/14	7	29.86	3	29.93	30.05	4	3,180	0.13%
2022/12/13	21	29.78	21	29.18	29.10	0	2,984	0.00%
2022/12/12	20	30.70	5.7	30.81	30.70	14.3	2,828	0.51%
2022/12/09	0	0.00	6	29.55	30.00	-6	2,264	-0.26%
2022/12/08	2	27.13	3	27.17	27.30	-1	2,063	-0.05%
2022/12/02	6	26.44	9	26.46	26.30	-3	1,961	-0.15%
2022/12/01	0	0.00	3	26.00	26.10	-3	1,967	-0.15%
2022/11/29	10	25.00	0	0.00	25.75	10	2,037	0.49%
2022/11/24	0.2	25.20	0	0.00	25.25	0.2	2,313	0.01%
2022/11/23	1	25.40	0	0.00	25.20	1	2,451	0.04%
2022/11/22	0	0.00	1	25.50	25.50	-1	2,486	-0.04%
2022/11/18	6	26.02	5	26.00	26.00	1	2,473	0.04%
2022/11/16	2	26.00	0	0.00	26.00	2	2,478	0.08%
2022/11/15	4	25.66	3	25.70	25.80	1	2,519	0.04%
2022/11/14	0	0.00	4	25.25	25.30	-4	2,506	-0.16%
2022/11/11	0	0.00	2	25.10	25.15	-2	2,516	-0.08%
2022/11/08	8.1	24.96	8	24.55	24.55	0.1	2,581	0.00%
2022/11/07	21	25.16	21	25.00	24.90	0	2,579	0.00%
2022/11/04	3	24.80	3	24.60	24.60	0	2,577	0.00%
2022/10/31	0.1	23.80	0	0.00	23.65	0.1	2,707	0.00%
2022/10/28	0	0.00	1	23.70	23.65	-1	2,718	-0.04%
2022/10/27	1	23.80	0	0.00	23.80	1	2,733	0.04%
2022/10/26	4	23.78	4	23.40	23.40	0	2,752	0.00%
2022/10/25	6	24.21	4	23.60	23.60	2	2,781	0.07%
2022/10/24	8	25.02	8	24.69	24.35	0	2,809	0.00%
2022/10/21	6	24.37	7	24.68	25.05	-1	2,782	-0.04%
2022/10/20	6	24.65	5	24.53	24.25	1	2,715	0.04%
2022/10/18	1	23.45	0	0.00	24.15	1	2,635	0.04%
2022/10/17	2	23.60	2	23.50	23.50	0	2,621	0.00%
2022/10/14	0	0.00	0.1	23.95	23.70	-0.1	2,595	-0.01%
2022/10/05	3	26.90	3	26.70	26.70	0	2,608	0.00%
2022/10/03	0	0.00	1	26.80	26.45	-1	2,634	-0.04%
2022/09/29	1	25.75	0	0.00	25.70	1	2,668	0.04%
2022/09/28	6	26.52	3	26.20	25.65	3	2,703	0.11%
2022/09/27	2	26.50	0	0.00	26.90	2	2,777	0.07%
2022/09/26	2	27.45	2	26.40	26.40	0	2,789	0.00%
2022/09/23	0	0.00	0.3	27.70	27.65	-0.3	2,790	-0.01%
2022/09/22	4	27.93	8	28.10	28.10	-4	2,805	-0.14%
2022/09/21	4	28.18	4	28.05	28.05	0	2,840	0.00%
2022/09/20	6	28.43	6	28.20	28.20	0	2,887	0.00%
2022/09/19	14	28.94	12	28.33	28.30	2	3,006	0.07%
2022/09/16	2	28.23	3	29.33	29.50	-1	2,994	-0.03%
2022/09/15	13	28.28	13	28.20	28.20	0	2,967	0.00%
2022/09/14	5	28.05	5	28.20	28.20	0	3,122	0.00%
2022/09/13	5	27.92	6	28.23	28.25	-1	3,099	-0.03%
2022/09/12	7	27.63	8	27.98	28.00	-1	3,090	-0.03%
2022/09/08	0	0.00	5	27.00	27.05	-5	3,056	-0.16%
2022/09/07	5	26.75	0	0.00	26.55	5	3,023	0.17%
2022/09/06	3.1	27.37	0	0.00	27.05	3.1	2,997	0.10%
2022/09/05	8	28.30	8	27.90	27.90	0	2,965	0.00%
2022/09/02	5.2	28.86	5	28.60	28.60	0.2	2,917	0.01%
2022/09/01	3	28.62	6	28.93	28.85	-3	2,875	-0.10%
2022/08/31	10	28.50	6	28.53	28.50	4	2,800	0.14%
2022/08/30	5	29.38	9	29.18	29.00	-4	2,641	-0.15%
2022/08/29	6	28.58	6	28.67	28.60	0	2,515	0.00%
2022/08/26	0	0.00	8	28.74	29.00	-8	2,509	-0.32%
2022/08/24	2	28.50	1	28.25	28.25	1	2,490	0.04%
2022/08/23	2	28.58	6	28.66	28.55	-4	2,479	-0.16%
2022/08/22	4	29.04	4	28.83	28.60	0	2,473	0.00%
2022/08/19	0	0.00	9	28.58	28.95	-9	2,414	-0.37%
2022/08/18	7	28.36	10	28.56	28.50	-3	2,390	-0.13%
2022/08/17	0	0.00	1	28.50	28.50	-1	2,376	-0.04%
2022/08/16	7	28.96	7	28.45	28.45	0	2,372	0.00%
2022/08/15	5	28.30	7	28.90	28.80	-2	2,341	-0.09%
2022/08/12	5	28.37	8	28.30	28.30	-3	2,296	-0.13%
2022/08/11	2	28.75	10	28.50	28.50	-8	2,291	-0.35%
2022/08/10	5	28.67	12	28.33	28.30	-7	2,286	-0.31%
2022/08/09	17	29.15	15	28.65	28.65	2	2,303	0.09%
2022/08/03	5	28.03	2	28.05	28.10	3	2,227	0.13%
2022/08/01	6	29.55	6	29.68	29.40	0	2,232	0.00%
2022/07/28	2	27.78	0	0.00	27.80	2	2,167	0.09%
2022/07/27	2	27.45	2	27.40	27.55	0	2,151	0.00%
2022/07/26	1	27.95	1	27.45	27.45	0	2,148	0.00%
2022/07/25	5	28.48	2	28.00	28.00	3	2,151	0.14%
2022/07/22	16	28.01	6	27.90	27.90	10	2,151	0.46%
2022/07/21	2	28.10	2	28.25	28.25	0	2,186	0.00%
2022/07/20	2	28.30	2	28.05	28.05	0	2,214	0.00%
2022/07/19	2	28.40	2	28.30	28.15	0	2,266	0.00%
2022/07/18	5	28.10	5	27.80	27.75	0	2,398	0.00%
2022/07/15	2	27.85	2	27.80	27.80	0	2,431	0.00%
2022/07/14	2	28.20	2	28.20	28.10	0	2,469	0.00%
2022/07/13	1	28.90	2	28.43	28.20	-1	2,571	-0.04%
2022/07/12	7	28.67	4	28.20	28.10	3	2,687	0.11%
2022/07/11	4	29.31	4	29.38	29.80	0	2,723	0.00%
2022/07/08	5	30.07	4	29.79	29.65	1	2,708	0.04%
2022/07/06	3	30.53	4	30.18	30.40	-1	2,742	-0.04%
2022/07/05	12	30.59	6	30.74	31.00	6	2,850	0.21%
2022/07/01	1	28.50	0	0.00	28.10	1	2,849	0.04%
2022/06/28	7	30.79	3	30.50	30.50	4	2,872	0.14%
2022/06/27	2	30.75	2	30.95	30.80	0	2,861	0.00%
2022/06/24	1	30.35	3	30.65	30.85	-2	2,746	-0.07%
2022/06/23	5	30.00	8	29.44	29.30	-3	2,683	-0.11%
2022/06/22	7	30.06	8	30.17	29.80	-1	2,606	-0.04%
2022/06/20	5	28.79	5	27.35	27.35	0	2,489	0.00%
2022/06/17	0	0.00	1	27.20	29.70	-1	2,539	-0.04%
2022/06/15	5	27.80	6	27.53	27.60	-1	2,762	-0.04%
2022/06/14	3	27.88	3	27.75	27.60	0	3,003	0.00%
2022/06/13	2	28.55	2	28.20	28.20	0	3,299	0.00%
2022/06/09	3	29.87	3	29.70	29.80	0	3,437	0.00%
2022/06/06	6	30.24	6	30.10	30.05	0	3,790	0.00%
2022/06/01	2	29.80	2	29.65	29.65	0	3,871	0.00%
2022/05/30	0	0.00	3	29.25	29.30	-3	4,124	-0.07%
2022/05/26	2	29.13	7	28.86	28.90	-5	4,231	-0.12%
2022/05/25	2	29.05	2	29.05	29.05	0	4,260	0.00%
2022/05/24	7	29.31	6	29.10	29.10	1	4,333	0.02%
2022/05/23	0	0.00	8	29.01	29.35	-8	4,338	-0.18%
2022/05/20	5	29.00	1	28.85	28.85	4	4,349	0.09%
2022/05/19	2	27.93	0	0.00	28.30	2	4,355	0.05%
2022/05/18	0	0.00	5.7	28.39	28.50	-5.7	4,380	-0.13%
2022/05/17	9	28.56	7	28.51	28.35	2	4,392	0.05%
2022/05/16	4	27.63	3	27.35	27.35	1	4,369	0.02%
2022/05/12	2	27.50	0	0.00	27.15	2	4,366	0.05%
2022/05/10	1.1	28.46	0	0.00	28.45	1.1	4,352	0.03%
2022/05/09	6.2	29.93	7	29.17	28.80	-0.8	4,350	-0.02%
2022/05/06	4	30.25	2	30.30	30.20	2	4,352	0.05%
2022/05/05	3	30.90	6	30.93	30.95	-3	4,367	-0.07%
2022/05/04	2	30.40	0	0.00	30.40	2	4,376	0.05%
2022/05/03	3	30.43	3	30.35	30.35	0	4,389	0.00%
2022/04/29	0.1	30.80	0	0.00	30.80	0.1	4,415	0.00%
2022/04/27	6	30.78	0	0.00	30.70	6	4,445	0.13%
2022/04/26	5	33.47	5	32.80	32.80	0	4,408	0.00%
2022/04/25	11	33.41	9	33.80	33.10	2	4,395	0.05%
2022/04/22	8.2	33.50	5	33.10	34.25	3.2	4,347	0.07%
2022/04/21	16	34.35	15	33.80	33.70	1	4,262	0.02%
2022/04/20	16	34.56	16	34.43	34.40	0	4,270	0.00%
2022/04/19	16	34.55	19	34.54	34.25	-3	4,261	-0.07%
2022/04/18	11	33.99	17	34.60	34.75	-6	4,262	-0.14%
2022/04/15	12	33.13	12	33.39	33.40	0	4,202	0.00%
2022/04/14	5	32.80	6	32.88	32.65	-1	4,210	-0.02%
2022/04/13	5	32.80	5	32.70	32.50	0	4,274	0.00%
2022/04/12	17	32.99	13	32.61	32.50	4	4,366	0.09%
2022/04/11	17	34.22	16	33.76	33.60	1	4,343	0.02%
2022/04/08	6	33.82	9	34.30	34.15	-3	4,218	-0.07%
2022/04/07	13	34.36	14	33.69	33.00	-1	4,205	-0.02%
2022/04/06	5	33.77	5	34.40	34.40	0	4,239	0.00%
2022/04/01	0	0.00	1	33.30	33.35	-1	4,235	-0.02%
2022/03/31	8	33.64	8	33.44	33.30	0	4,253	0.00%
2022/03/30	1	33.20	1	34.15	33.20	0	4,312	0.00%
2022/03/29	1	33.20	0	0.00	33.20	1	4,340	0.02%
2022/03/28	3	33.05	3	33.15	33.15	0	4,396	0.00%
2022/03/25	6	33.72	7	33.45	33.20	-1	4,460	-0.02%
2022/03/24	17	34.18	15	34.00	33.90	2	4,814	0.04%
2022/03/23	6	34.23	5	34.00	33.95	1	5,000	0.02%
2022/03/22	19	34.67	18	34.52	34.15	1	5,151	0.02%
2022/03/21	23	34.75	20	34.65	34.50	3	5,298	0.06%
2022/03/18	6	34.16	6.1	33.85	34.95	-0.1	5,705	0.00%
2022/03/17	11	34.15	29	34.47	34.15	-18	6,133	-0.29%
2022/03/16	17.1	34.77	69	33.99	34.60	-51.9	6,484	-0.80%
2022/03/15	14	33.33	13	32.05	32.05	1	6,524	0.02%
2022/03/11	10	33.15	10	33.45	33.50	0	6,626	0.00%
2022/03/10	23	32.97	22	33.18	33.40	1	6,798	0.01%
2022/03/09	17	32.66	10	33.11	33.30	7	7,023	0.10%
2022/03/08	1.8	31.32	6	31.29	31.60	-4.2	6,930	-0.06%
2022/03/07	22.2	32.15	16	31.48	31.50	6.2	6,970	0.09%
2022/03/04	20	33.45	19	32.71	32.70	1	7,165	0.01%
2022/03/03	66	33.35	22	33.41	33.45	44	7,322	0.60%
2022/03/02	8	32.33	11	32.50	32.50	-3	7,421	-0.04%
2022/03/01	0	0.00	5	31.85	31.80	-5	7,699	-0.06%
2022/02/25	0	0.00	2	30.80	30.85	-2	8,308	-0.02%
2022/02/24	7	30.71	2	30.20	30.00	5	8,609	0.06%
2022/02/23	2	30.85	0	0.00	30.85	2	8,632	0.02%
2022/02/22	6	31.10	5	30.58	30.55	1	8,660	0.01%
2022/02/21	1	31.15	5	31.25	31.35	-4	8,707	-0.05%
2022/02/18	14	30.90	8	31.04	31.10	6	8,723	0.07%
2022/02/17	13	31.32	12	31.25	31.25	1	8,766	0.01%
2022/02/16	6	31.43	5	31.35	31.40	1	8,817	0.01%
2022/02/14	23	31.71	23	31.10	31.00	0	8,987	0.00%
2022/02/11	14	32.40	13	32.33	32.30	1	9,029	0.01%
2022/02/10	22	32.81	22	32.60	32.60	0	9,187	0.00%
2022/02/09	21	32.50	20	32.71	32.80	1	9,257	0.01%
2022/02/08	10	31.94	15	32.14	32.50	-5	9,355	-0.05%
2022/02/07	16.2	31.34	13	31.40	31.40	3.2	9,539	0.03%
2022/01/26	11	30.00	51	30.21	31.00	-40	9,591	-0.42%
2022/01/25	10	30.35	10	30.24	30.00	0	9,759	0.00%
2022/01/24	13.1	30.41	8	30.35	30.35	5.1	10,382	0.05%
2022/01/21	2.1	32.05	1	31.35	31.30	1.1	10,446	0.01%
2022/01/20	0	0.00	3	32.23	32.25	-3	10,595	-0.03%
2022/01/19	7	32.48	7	32.00	32.00	0	10,649	0.00%
2022/01/18	2	32.35	0	0.00	32.35	2	10,669	0.02%
2022/01/14	17	32.71	18	32.07	32.05	-1	10,703	-0.01%
2022/01/13	6	33.33	27	32.93	32.85	-21	10,675	-0.20%
2022/01/12	17	34.11	25	33.68	33.55	-8	10,649	-0.08%
2022/01/11	20	34.29	20	34.65	34.35	0	10,691	0.00%
2022/01/10	5	34.55	5	34.20	34.20	0	10,627	0.00%
2022/01/07	19	34.33	13	33.77	34.10	6	10,624	0.06%
2022/01/06	22	35.44	17	34.99	34.65	5	10,730	0.05%
2022/01/05	15	36.74	16	36.17	36.00	-1	10,825	-0.01%
2022/01/04	19	35.77	14	36.07	36.05	5	10,811	0.05%
2022/01/03	17	36.04	23	36.17	35.90	-6	10,807	-0.06%
2021/12/30	14	36.27	12	36.32	36.20	2	10,805	0.02%
2021/12/29	14	36.07	18	36.42	36.35	-4	10,774	-0.04%
2021/12/28	21	35.90	11	35.57	35.50	10	10,747	0.09%
2021/12/27	3	36.35	4	36.43	36.30	-1	10,868	-0.01%
2021/12/24	32	36.00	6	35.93	36.00	26	11,243	0.23%
2021/12/23	14	37.15	14	36.71	36.70	0	11,211	0.00%
2021/12/22	6	37.28	6	37.13	37.05	0	11,192	0.00%
2021/12/21	15	37.03	11	37.00	37.00	4	11,165	0.04%
2021/12/20	36	37.83	27	37.22	37.05	9	11,091	0.08%
2021/12/17	33	37.09	15	36.56	36.35	18	10,711	0.17%
2021/12/16	19	37.13	13	37.03	37.45	6	10,512	0.06%
2021/12/15	27	36.80	55	36.77	36.55	-28	10,342	-0.27%
2021/12/14	20	38.44	22	37.65	36.55	-2	10,140	-0.02%
2021/12/13	44	38.21	45.9	38.13	37.70	-1.9	9,629	-0.02%
2021/12/10	32	37.24	63	37.66	37.60	-31	9,073	-0.34%
2021/12/09	58	35.77	40	35.97	35.80	18	8,484	0.21%
2021/12/08	24	34.93	34	35.34	35.45	-10	8,186	-0.12%
2021/12/07	49	34.76	19	34.42	34.35	30	8,052	0.37%
2021/12/06	9	34.63	9	35.01	34.65	0	7,958	0.00%
2021/12/03	12	34.69	8	34.56	34.05	4	7,745	0.05%
2021/12/02	8	33.18	8	33.00	33.30	0	7,387	0.00%
2021/12/01	15	33.13	60	33.56	33.40	-45	7,321	-0.61%
2021/11/30	22	34.42	21	33.89	33.00	1	7,240	0.01%
2021/11/29	15	34.49	14	34.25	34.20	1	7,019	0.01%
2021/11/26	12	35.51	6	35.73	35.55	6	6,815	0.09%
2021/11/25	30	36.75	24	35.80	36.30	6	6,566	0.09%
2021/11/24	7	35.56	33	36.41	37.05	-26	6,342	-0.41%
2021/11/23	20	35.52	31.5	35.04	34.35	-11.5	5,772	-0.20%
2021/11/22	9	33.50	6.3	33.74	34.10	2.7	5,455	0.05%
2021/11/19	6	32.80	0	0.00	32.30	6	5,384	0.11%
2021/11/18	3	32.83	5	32.96	33.10	-2	5,356	-0.04%
2021/11/17	8	33.10	4	33.01	33.00	4	5,295	0.08%
2021/11/16	10	33.05	11	32.71	32.65	-1	5,292	-0.02%
2021/11/15	5	31.86	4	32.75	32.95	1	5,266	0.02%
2021/11/12	1	31.30	34	31.93	31.75	-33	5,213	-0.63%
2021/11/11	13	33.98	12	33.43	33.00	1	5,117	0.02%
2021/11/10	14	34.25	11	33.93	33.85	3	5,084	0.06%
2021/11/09	5	34.07	13	34.37	34.50	-8	5,036	-0.16%
2021/11/08	0	0.00	1	34.50	33.80	-1	4,891	-0.02%
2021/11/05	11	34.11	4	33.83	33.95	7	4,849	0.14%
2021/11/04	1	34.25	5	34.16	34.30	-4	4,796	-0.08%
2021/11/03	4	32.83	0	0.00	32.40	4	4,609	0.09%
2021/11/02	2	33.08	2	32.83	32.95	0	4,587	0.00%
2021/11/01	18	34.27	9	34.26	32.85	9	4,443	0.20%
2021/10/29	4	31.55	0	0.00	32.10	4	3,932	0.10%
2021/10/28	10	32.03	9.4	31.79	32.10	0.6	3,851	0.02%
2021/10/27	0	0.00	5	30.45	31.10	-5	3,697	-0.14%
2021/10/26	0	0.00	2	30.05	30.45	-2	3,648	-0.05%
2021/10/25	1	30.60	2	30.45	30.20	-1	3,632	-0.03%
2021/10/22	2	30.40	0	0.00	29.95	2	3,664	0.05%
2021/10/21	8	30.38	20	30.44	29.90	-12	3,714	-0.32%
2021/10/20	2	30.75	0	0.00	30.60	2	3,817	0.05%
2021/10/19	1	31.50	7	31.30	30.95	-6	3,815	-0.16%
2021/10/18	2	30.78	1	31.00	30.60	1	3,767	0.03%
2021/10/15	1	30.55	1	31.00	30.55	0	3,838	0.00%
2021/10/14	25	30.89	9	30.44	30.70	16	3,934	0.41%
2021/10/13	2	30.35	10	30.24	30.40	-8	4,192	-0.19%
2021/10/12	3	29.60	16	29.40	29.35	-13	4,226	-0.31%
2021/10/08	1	28.65	1	29.05	28.65	0	4,179	0.00%
2021/10/07	2	28.60	0	0.00	28.55	2	4,166	0.05%
2021/10/06	2	28.65	0	0.00	28.40	2	4,236	0.05%
2021/10/04	8	30.27	22	30.22	29.35	-14	4,474	-0.31%
2021/10/01	36	31.47	23	31.13	30.45	13	4,314	0.30%
2021/09/30	1	29.50	19	28.86	29.60	-18	3,959	-0.45%
2021/09/29	13	29.04	1	29.10	28.70	12	3,933	0.31%
2021/09/27	1	28.35	0	0.00	28.10	1	4,009	0.02%
2021/09/13	5	29.50	6	30.15	29.40	-1	5,138	-0.02%
2021/09/10	5	28.90	0	0.00	29.25	5	5,122	0.10%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,272	-0.02%
2021/09/03	6	30.46	0	0.00	30.50	6	5,873	0.10%
2021/09/02	17	30.24	0	0.00	29.75	17	5,986	0.28%
2021/08/31	1	29.90	0	0.00	30.45	1	6,009	0.02%
2021/08/30	6	29.98	17	30.86	30.25	-11	5,997	-0.18%
2021/08/26	15	28.85	0	0.00	28.90	15	5,844	0.26%
2021/08/24	5	28.45	10	28.45	28.35	-5	5,933	-0.08%
2021/08/23	1	29.00	0	0.00	29.10	1	5,969	0.02%
2021/08/19	5	28.80	0	0.00	28.00	5	5,996	0.08%
2021/08/18	3	28.70	0	0.00	28.60	3	5,976	0.05%
2021/08/17	0	0.00	1	27.90	27.80	-1	6,028	-0.02%
2021/08/12	1	30.40	0	0.00	30.10	1	6,183	0.02%
2021/08/11	3	29.98	3	30.12	30.10	0	6,278	0.00%
2021/08/10	12	31.53	0	0.00	31.05	12	6,316	0.19%
2021/08/06	0	0.00	3	33.35	32.85	-3	6,457	-0.05%
2021/08/05	0	0.00	2	33.73	33.60	-2	6,500	-0.03%
2021/08/04	6	34.15	40	34.33	33.90	-34	6,624	-0.51%
2021/08/03	0	0.00	1	32.95	32.95	-1	6,602	-0.02%
2021/08/02	12	32.68	0	0.00	33.10	12	6,638	0.18%
2021/07/30	1	32.15	3	32.95	32.15	-2	6,680	-0.03%
2021/07/29	6	32.31	3	32.52	32.60	3	6,801	0.04%
2021/07/28	10	32.15	1	32.70	32.20	9	6,828	0.13%
2021/07/27	20	33.33	0	0.00	33.25	20	6,907	0.29%
2021/07/26	32	34.68	1	34.10	34.20	31	6,964	0.45%
2021/07/23	16	33.33	0	0.00	33.30	16	6,903	0.23%
2021/07/21	6	34.08	13	34.02	33.60	-7	6,958	-0.10%
2021/07/20	4.5	34.17	22	34.09	34.35	-17.5	6,908	-0.25%
2021/07/19	37	35.23	23	35.30	35.05	14	6,827	0.21%
2021/07/16	10	34.29	19	34.41	33.35	-9	6,559	-0.14%
2021/07/15	0	0.00	7	33.75	33.80	-7	6,535	-0.11%
2021/07/14	5	33.02	0	0.00	33.00	5	6,597	0.08%
2021/07/13	20	33.90	3	33.70	33.60	17	6,669	0.25%
2021/07/12	3	34.70	16	34.31	34.65	-13	6,725	-0.19%
2021/07/09	1	33.30	0	0.00	33.00	1	6,636	0.02%
2021/07/08	3	32.40	0	0.00	32.40	3	6,993	0.04%
2021/07/06	4	32.93	12	33.25	32.95	-8	7,967	-0.10%
2021/07/05	1	32.90	3	33.67	33.40	-2	8,107	-0.02%
2021/07/02	5	32.70	0	0.00	32.55	5	8,243	0.06%
2021/07/01	13	33.46	4	33.26	33.40	9	8,362	0.11%
2021/06/30	3	35.13	45	35.31	34.85	-42	8,285	-0.51%
2021/06/29	11	32.08	2	32.70	32.20	9	7,741	0.12%
2021/06/25	3	32.42	1	32.05	32.00	2	7,954	0.03%
2021/06/23	1	31.90	1	33.00	31.50	0	8,554	0.00%
2021/06/21	1	31.40	0	0.00	31.20	1	8,827	0.01%
2021/06/18	7	31.67	3	31.60	32.40	4	9,178	0.04%
2021/06/17	0	0.00	1	32.10	32.40	-1	9,929	-0.01%
2021/06/16	67	33.50	48	34.39	32.60	19	10,226	0.19%
2021/06/15	10	32.10	0	0.00	31.55	10	10,086	0.10%
2021/06/11	0	0.00	5	31.60	31.05	-5	10,134	-0.05%
2021/06/10	3	30.60	0	0.00	32.05	3	10,378	0.03%
2021/06/09	1	30.10	0	0.00	30.30	1	10,742	0.01%
2021/06/08	1	30.80	0	0.00	30.10	1	11,384	0.01%
2021/06/04	1	30.35	0	0.00	30.35	1	12,473	0.01%
2021/06/03	7	31.28	7	31.15	31.15	0	12,504	0.00%
2021/06/02	17	32.02	12	31.25	31.25	5	12,527	0.04%
2021/06/01	5	31.65	0	0.00	32.15	5	12,512	0.04%
2021/05/28	0	0.00	2	31.10	31.05	-2	12,523	-0.02%
2021/05/26	0	0.00	3	30.65	30.55	-3	12,544	-0.02%
2021/05/25	0	0.00	1	30.70	30.50	-1	12,578	-0.01%
2021/05/21	0	0.00	38	29.67	29.60	-38	12,697	-0.30%
2021/05/20	6	31.86	0	0.00	29.40	6	12,735	0.05%
2021/05/19	4	30.15	3	31.60	31.20	1	12,724	0.01%
2021/05/18	0.3	29.40	0	0.00	29.60	0.3	12,658	0.00%
2021/05/17	7	28.38	1	27.70	26.95	6	12,628	0.05%
2021/05/14	6	30.73	8	31.06	29.90	-2	12,570	-0.02%
2021/05/13	1	29.35	0	0.00	28.65	1	12,473	0.01%
2021/05/12	33	28.78	10	31.20	28.80	23	12,536	0.18%
2021/05/11	15	32.44	0	0.00	31.85	15	12,411	0.12%
2021/05/10	11	35.32	0	0.00	35.30	11	12,408	0.09%
2021/05/07	1	34.85	1	35.00	34.85	0	12,441	0.00%
2021/05/06	6	34.11	3	34.75	35.00	3	12,431	0.02%
2021/05/05	2	32.85	0	0.00	32.75	2	12,310	0.02%
2021/05/04	8	32.78	5	33.30	33.05	3	12,308	0.02%
2021/05/03	1	37.90	1	36.20	35.80	0	12,219	0.00%
2021/04/29	3	37.40	4	36.91	36.65	-1	12,256	-0.01%
2021/04/28	2.2	37.55	1	37.75	37.50	1.2	12,275	0.01%
2021/04/27	3	38.50	10	38.67	38.20	-7	12,318	-0.06%
2021/04/26	1	38.30	2	38.00	38.25	-1	12,418	-0.01%
2021/04/23	0	0.00	1	38.55	37.90	-1	12,435	-0.01%
2021/04/22	11	37.93	1	38.05	37.20	10	12,431	0.08%
2021/04/21	1	39.20	6	39.00	38.85	-5	12,342	-0.04%
2021/04/20	5	38.09	0	0.00	38.05	5	12,238	0.04%
2021/04/19	3	37.90	11	38.17	37.90	-8	12,197	-0.07%
2021/04/16	15	39.07	0	0.00	38.40	15	12,152	0.12%
2021/04/15	1	38.40	2	38.45	38.10	-1	12,144	-0.01%
2021/04/14	17	38.69	8	37.84	37.55	9	12,439	0.07%
2021/04/13	17	40.93	40.2	42.30	39.30	-23.2	12,106	-0.19%
2021/04/12	1	39.45	5	39.35	39.35	-4	11,238	-0.04%
2021/04/09	15	39.65	12	40.18	39.30	3	11,208	0.03%
2021/04/08	16.1	39.50	6	39.80	39.35	10.1	11,119	0.09%
2021/04/07	11	38.91	25	38.84	39.50	-14	11,097	-0.13%
2021/04/06	7	38.41	3	38.37	38.30	4	11,063	0.04%
2021/04/01	6	38.38	3	38.22	38.25	3	11,063	0.03%
2021/03/31	16	39.64	6	38.87	38.90	10	11,139	0.09%
2021/03/30	4	39.75	1	39.60	39.30	3	11,680	0.03%
2021/03/29	44.2	40.24	39	39.81	39.85	5.2	11,839	0.04%
2021/03/26	13	37.51	6	37.72	38.20	7	11,521	0.06%
2021/03/25	33	39.57	71.4	39.47	38.85	-38.4	11,271	-0.34%
2021/03/24	21	39.56	3	39.57	39.30	18	11,053	0.16%
2021/03/23	40	40.29	26	40.20	39.30	14	10,912	0.13%
2021/03/22	110	41.45	124	41.89	41.00	-14	10,611	-0.13%	大買/大賣/
2021/03/19	10	36.25	29	38.05	39.75	-19	9,932	-0.19%
2021/03/18	41	37.27	21	36.54	36.15	20	9,580	0.21%
2021/03/17	19	36.79	11	36.54	36.75	8	9,302	0.09%
2021/03/16	19	37.10	13	36.72	36.60	6	9,178	0.07%
2021/03/15	20	37.86	38	38.03	37.60	-18	8,893	-0.20%
2021/03/12	34	36.88	39	36.55	37.00	-5	8,420	-0.06%
2021/03/11	30.1	35.82	4	35.43	35.10	26.1	7,820	0.33%
2021/03/10	12	34.05	79	33.39	34.95	-67	7,032	-0.95%
2021/03/09	5	31.30	9	31.79	31.80	-4	6,769	-0.06%
2021/03/05	5	31.35	5	30.85	30.85	0	6,837	0.00%
2021/03/04	8	31.98	8	31.61	31.40	0	7,299	0.00%
2021/03/03	2	31.60	1	31.65	31.65	1	7,389	0.01%
2021/03/02	12	32.21	11	31.45	31.45	1	7,646	0.01%
2021/02/26	8	31.39	6	31.90	31.90	2	8,159	0.02%
2021/02/25	0	0.00	3	31.88	31.60	-3	8,510	-0.04%
2021/02/24	17	31.94	6	31.93	31.85	11	8,705	0.13%
2021/02/23	1	31.10	7	31.10	31.10	-6	9,095	-0.07%
2021/02/22	4.3	31.01	1	31.40	31.30	3.3	9,636	0.03%
2021/02/19	8	30.43	2.3	30.66	30.65	5.7	9,771	0.06%
2021/02/18	1	28.90	3	29.58	29.75	-2	10,171	-0.02%
2021/02/17	1	28.55	1	29.15	29.15	0	10,330	0.00%
2021/02/05	3	28.25	0	0.00	28.15	3	10,595	0.03%
2021/02/04	1	28.50	1	28.25	28.25	0	11,157	0.00%
2021/02/03	1	28.20	1	29.20	28.70	0	11,424	0.00%
2021/02/01	1	27.05	1	27.55	27.55	0	11,797	0.00%
2021/01/29	1	29.05	1	28.10	27.45	0	12,180	0.00%
2021/01/28	3	29.28	11	29.00	29.00	-8	12,994	-0.06%
2021/01/27	3	30.28	2	30.33	30.10	1	13,435	0.01%
2021/01/26	1	30.85	1	30.30	30.60	0	13,612	0.00%
2021/01/25	1	30.60	1	30.95	30.95	0	13,931	0.00%
2021/01/22	33	31.10	2	31.80	31.10	31	14,268	0.22%
2021/01/21	24	30.34	2	30.05	30.05	22	14,716	0.15%
2021/01/20	3.3	30.97	1	30.20	30.80	2.3	15,790	0.01%
2021/01/19	41	32.67	41	32.16	32.05	0	16,551	0.00%
2021/01/18	16	31.03	1	30.80	30.80	15	16,693	0.09%
2021/01/15	9	31.93	3	32.10	32.00	6	16,881	0.04%
2021/01/14	5	32.46	1	32.60	32.60	4	17,062	0.02%
2021/01/13	4	32.83	1	32.70	32.60	3	17,257	0.02%
2021/01/12	12	33.28	1	33.10	33.05	11	17,699	0.06%
2021/01/11	2	34.20	2	34.10	34.10	0	18,358	0.00%
2021/01/08	1	34.90	1.6	33.93	34.15	-0.6	19,115	0.00%
2021/01/07	7	35.50	29	35.07	34.35	-22	20,158	-0.11%
2021/01/06	18	33.37	1	33.30	33.20	17	20,909	0.08%
2021/01/05	11	34.46	2	34.68	34.05	9	21,609	0.04%
2021/01/04	1	34.50	0	0.00	34.55	1	22,512	0.00%
2020/12/31	7	34.73	3	35.05	34.60	4	23,373	0.02%
2020/12/30	1	34.80	3	35.42	35.55	-2	24,449	-0.01%
2020/12/29	6	34.40	10	34.73	34.45	-4	25,099	-0.02%
2020/12/28	1	34.25	0	0.00	33.55	1	25,247	0.00%
2020/12/24	16	35.48	15	35.28	34.30	1	25,417	0.00%
2020/12/23	5	34.29	34.7	34.18	34.75	-29.7	25,128	-0.12%
2020/12/22	4	31.70	8	32.52	31.60	-4	25,229	-0.02%
2020/12/21	4	33.01	4	32.89	32.85	0	25,615	0.00%
2020/12/18	2	33.40	3	33.10	33.00	-1	26,041	0.00%
2020/12/17	3	33.02	2	32.88	32.95	1	26,688	0.00%
2020/12/16	2	33.65	2	33.45	33.50	0	27,316	0.00%
2020/12/15	35	34.28	8	33.29	33.00	27	28,221	0.10%
2020/12/14	2	33.20	2	34.00	34.00	0	28,548	0.00%
2020/12/11	1	33.35	2	32.70	32.65	-1	29,519	0.00%
2020/12/10	5	34.56	2	34.10	33.35	3	30,864	0.01%
2020/12/09	2	35.18	21	34.91	34.60	-19	31,102	-0.06%
2020/12/08	7	34.59	4	34.63	34.55	3	31,713	0.01%
2020/12/07	1	33.80	6	34.51	35.15	-5	31,864	-0.02%
2020/12/04	5.2	34.94	19	34.87	34.50	-13.8	32,016	-0.04%
2020/12/03	3	35.33	9	34.97	35.10	-6	32,139	-0.02%
2020/12/02	16	36.03	1	35.35	35.35	15	32,229	0.05%
2020/12/01	26	37.14	1	37.00	37.00	25	32,388	0.08%
2020/11/30	2	37.85	61	36.95	38.10	-59	32,581	-0.18%
2020/11/27	1	36.30	2	36.08	36.00	-1	32,210	0.00%
2020/11/26	16	36.53	47	35.92	35.90	-31	32,229	-0.10%
2020/11/25	70	36.51	10	36.49	36.40	60	32,332	0.19%
2020/11/24	15	35.24	14	35.48	35.50	1	31,994	0.00%
2020/11/23	3	34.78	7	34.82	34.50	-4	32,096	-0.01%
2020/11/20	14	35.00	15	35.35	34.80	-1	32,402	0.00%
2020/11/19	5	34.60	8	34.18	34.00	-3	32,534	-0.01%
2020/11/18	2	32.85	2	33.40	33.00	0	32,354	0.00%
2020/11/17	34	33.18	30	33.24	33.00	4	33,304	0.01%
2020/11/16	33	32.11	21	32.00	31.70	12	32,892	0.04%
2020/11/13	24	31.90	23	31.84	32.65	1	32,813	0.00%
2020/11/12	12	33.04	20	32.37	32.50	-8	33,003	-0.02%
2020/11/11	39	34.52	32	34.72	34.10	7	32,508	0.02%
2020/11/10	16	35.64	28	35.68	35.35	-12	32,348	-0.04%
2020/11/09	16	36.11	9.6	36.34	36.00	6.4	32,317	0.02%
2020/11/06	56	36.06	57	36.21	35.40	-1	32,034	0.00%
2020/11/05	150	36.74	143	36.88	36.10	7	31,611	0.02%	大買/大賣/
2020/11/04	20	34.93	24.3	35.25	34.30	-4.3	30,894	-0.01%
2020/11/03	21	35.34	7	35.65	35.40	14	30,472	0.05%
2020/11/02	15	35.86	8	36.38	35.35	7	30,323	0.02%
2020/10/30	7	38.01	4	38.14	37.40	3	30,027	0.01%
2020/10/29	15	38.27	12.3	39.16	38.10	2.7	29,711	0.01%
2020/10/28	57	40.94	54	40.21	39.00	3	29,146	0.01%
2020/10/27	7	39.33	27	39.45	39.35	-20	28,072	-0.07%
2020/10/26	16	38.03	21	37.93	37.80	-5	27,342	-0.02%
2020/10/23	20	37.27	9	37.23	37.25	11	27,095	0.04%
2020/10/22	6	37.93	8	37.26	37.00	-2	26,977	-0.01%
2020/10/21	13	38.68	32	38.27	37.90	-19	26,859	-0.07%
2020/10/20	23	38.44	16	38.78	38.25	7	26,828	0.03%
2020/10/19	46	38.36	40	38.17	38.10	6	26,504	0.02%
2020/10/16	30	39.39	16	38.26	37.80	14	25,895	0.05%
2020/10/15	65.7	41.27	41	40.86	40.35	24.7	25,497	0.10%
2020/10/14	41	43.18	70	42.75	41.60	-29	24,606	-0.12%
2020/10/13	111	41.52	107	41.34	41.25	4	23,730	0.02%	大買/大賣/
2020/10/12	48.3	42.50	43	42.82	41.95	5.3	23,050	0.02%
2020/10/08	40	41.98	64.7	41.99	41.50	-24.7	22,120	-0.11%
2020/10/07	25	42.37	22.7	42.48	42.00	2.3	21,241	0.01%
2020/10/06	5.1	41.89	14.3	41.24	41.45	-9.1	20,191	-0.05%
2020/10/05	10.1	38.99	6.6	38.94	38.85	3.6	19,439	0.02%
2020/09/30	1	35.20	17.6	38.05	38.55	-16.6	19,120	-0.09%
2020/09/29	9.1	36.44	1	37.95	35.05	8.1	18,942	0.04%
2020/09/28	19.4	38.40	5	39.51	37.30	14.4	18,747	0.08%
2020/09/16	10	23.65	5	24.03	24.50	5	18,396	0.03%
2020/09/15	10	24.59	22.9	24.76	24.30	-12.9	18,015	-0.07%
2020/09/14	28	22.97	6	23.19	23.05	22	17,732	0.12%
2020/09/11	35	24.14	28	24.01	24.20	7	17,271	0.04%
2020/09/10	41	26.02	29	26.85	25.90	12	16,583	0.07%
2020/09/09	50	25.81	107	25.47	26.65	-57	15,913	-0.36%	大賣/
2020/09/08	34	25.99	27	26.88	25.20	7	14,950	0.05%
2020/09/07	61	28.09	51	27.74	27.95	10	14,524	0.07%
2020/09/04	92	27.17	72	27.77	27.90	20	13,557	0.15%
2020/09/03	25	25.40	1	25.40	25.40	24	12,205	0.20%
2020/09/02	2	21.85	16	23.10	23.10	-14	11,941	-0.12%
2020/08/31	2	21.48	9	21.73	22.25	-7	11,185	-0.06%
2020/08/28	0	0.00	6	20.15	20.50	-6	11,026	-0.05%
2020/08/27	0	0.00	12	19.97	19.40	-12	11,029	-0.11%
2020/08/26	22	20.17	20	19.60	19.85	2	10,968	0.02%
2020/08/25	2	18.35	15	18.50	19.45	-13	10,742	-0.12%
2020/08/24	13	17.49	4	17.58	17.70	9	10,470	0.09%
2020/08/21	1	16.80	0	0.00	17.40	1	10,357	0.01%
2020/08/20	6	15.35	19	16.12	17.40	-13	10,198	-0.13%
2020/08/19	7	16.70	3	17.42	16.50	4	9,809	0.04%
2020/08/18	42	18.69	9	18.69	18.30	33	9,618	0.34%
2020/08/17	23	17.31	6	17.25	18.30	17	9,145	0.19%
2020/08/14	10	15.53	11	16.05	16.80	-1	8,644	-0.01%
2020/08/13	5	14.44	8	15.30	15.30	-3	7,957	-0.04%
2020/08/12	8	13.03	26	13.76	13.95	-18	7,562	-0.24%
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	1	10.45	48	10.33	10.50	-47	6,628	-0.71%
2020/08/06	7	9.70	0	0.00	9.56	7	6,230	0.11%
2020/08/05	13	9.62	10	9.77	9.68	3	6,204	0.05%
2020/08/03	0	0.00	2	9.16	9.06	-2	6,128	-0.03%
2020/07/31	10	8.99	0	0.00	9.05	10	6,076	0.16%
2020/07/30	2	9.00	5	9.37	9.08	-3	6,013	-0.05%
2020/07/29	0	0.00	31	8.63	8.76	-31	5,835	-0.53%
2020/07/28	16	8.22	1	7.97	7.97	15	5,765	0.26%
2020/07/27	0	0.00	5	8.28	8.22	-5	5,711	-0.09%
2020/07/24	2	8.67	0	0.00	8.51	2	5,646	0.04%
2020/07/23	19	8.79	2	8.78	8.78	17	5,569	0.31%
2020/07/22	1	8.94	42	9.02	8.94	-41	5,502	-0.75%
2020/07/21	4	9.22	8	9.12	8.90	-4	5,397	-0.07%
2020/07/20	21	9.05	30	9.18	9.03	-9	5,255	-0.17%
2020/07/17	50	9.09	4	9.26	9.15	46	5,197	0.89%
2020/07/16	0	0.00	2	9.74	9.70	-2	5,053	-0.04%
2020/07/15	3	9.95	11	9.89	9.60	-8	4,921	-0.16%
2020/07/14	10	9.19	17	9.43	9.50	-7	4,719	-0.15%
2020/07/13	5	9.02	10	9.01	9.01	-5	4,537	-0.11%
2020/07/10	9	9.33	9	9.53	9.42	0	4,430	0.00%
2020/07/09	5	9.00	16	9.25	9.27	-11	4,009	-0.27%
2020/07/08	5	8.46	112	8.39	8.43	-107	3,713	-2.88%	大賣/鉅額交易
2020/07/07	30	7.77	45	7.94	7.71	-15	3,394	-0.44%
2020/07/06	40	7.84	0	0.00	7.79	40	3,285	1.22%
2020/07/02	10	7.85	5	7.85	7.97	5	3,210	0.16%
2020/07/01	0	0.00	5	7.66	7.65	-5	3,115	-0.16%
2020/06/30	5	7.33	17	7.33	7.34	-12	3,036	-0.40%
2020/06/29	5	7.26	18	7.32	7.32	-13	3,030	-0.43%
2020/06/23	20	7.20	10.1	7.21	7.20	9.9	3,066	0.32%
2020/06/22	20	7.27	0	0.00	7.26	20	3,082	0.65%
2020/06/19	2	7.60	3	7.80	7.57	-1	3,043	-0.03%
2020/06/18	1	7.08	5	7.10	7.11	-4	2,881	-0.14%
2020/06/17	1	7.17	0	0.00	7.12	1	2,906	0.03%
2020/06/15	0	0.00	20	7.11	7.17	-20	3,047	-0.66%
2020/06/12	20	6.90	20	7.04	7.14	0	3,049	0.00%
2020/06/11	10	7.41	10	7.56	7.31	0	3,024	0.00%
2020/06/10	10	7.46	2	7.47	7.48	8	3,018	0.27%
2020/06/08	13	7.67	3	7.84	7.64	10	3,083	0.32%
2020/06/05	3	7.59	0	0.00	7.60	3	3,049	0.10%
2020/06/04	7	7.45	2	7.50	7.60	5	3,057	0.16%
2020/06/03	12	7.72	5	8.10	7.77	7	3,015	0.23%
2020/06/02	2	7.08	48	7.40	7.61	-46	2,847	-1.62%
2020/05/29	10	6.91	0	0.00	6.86	10	2,758	0.36%
2020/05/28	0	0.00	12	7.00	6.91	-12	2,755	-0.44%
2020/05/27	0	0.00	3	7.00	6.91	-3	2,754	-0.11%
2020/05/26	11	7.10	16	7.12	7.01	-5	2,748	-0.18%
2020/05/25	10	6.90	1	6.92	6.92	9	2,724	0.33%
2020/05/22	11	7.01	13	7.05	7.01	-2	2,700	-0.07%
2020/05/21	19	7.30	28	7.31	7.24	-9	2,690	-0.33%
2020/05/20	8	6.86	16	6.94	6.95	-8	2,638	-0.30%
2020/05/19	30	6.93	28	6.94	6.94	2	2,617	0.08%
2020/05/18	2	7.00	0	0.00	6.85	2	2,595	0.08%
2020/05/15	50	7.51	30	7.68	7.30	20	2,525	0.79%
2020/05/14	43	7.65	15	7.70	7.60	28	2,456	1.14%
2020/05/13	5	6.79	17	6.83	7.34	-12	2,183	-0.55%
2020/05/12	30	6.57	0	0.00	6.68	30	2,096	1.43%
2020/05/11	5	6.64	117	6.70	6.77	-112	2,032	-5.51%	大賣/鉅額交易
2020/05/07	0	0.00	7	5.58	5.77	-7	1,858	-0.38%
2020/05/06	0	0.00	19	5.27	5.25	-19	1,836	-1.03%
2020/05/04	0	0.00	2	5.28	5.27	-2	1,858	-0.11%
2020/04/30	15	5.41	17	5.45	5.45	-2	1,858	-0.11%
2020/04/29	3	5.36	12	5.38	5.38	-9	1,869	-0.48%
2020/04/28	10	5.35	11	5.40	5.37	-1	1,883	-0.05%
2020/04/27	0	0.00	10	5.34	5.34	-10	1,931	-0.52%
2020/04/24	20	5.23	5	5.26	5.21	15	1,932	0.78%
2020/04/23	31	5.28	10	5.39	5.25	21	1,942	1.08%
2020/04/22	10	5.26	0	0.00	5.28	10	1,945	0.51%
2020/04/17	0	0.00	2	5.60	5.57	-2	2,009	-0.10%
2020/04/15	2	5.50	20	5.35	5.45	-18	1,981	-0.91%
2020/04/14	20	5.21	0	0.00	5.23	20	1,969	1.02%
2020/04/10	0	0.00	4	5.22	5.24	-4	1,986	-0.20%
2020/04/08	0	0.00	10	5.25	5.23	-10	1,991	-0.50%
2020/04/07	0	0.00	2	5.08	5.06	-2	1,987	-0.10%
2020/03/30	6	4.88	0	0.00	4.90	6	2,024	0.30%
2020/03/27	6	5.03	0	0.00	5.01	6	2,013	0.30%
2020/03/26	5	4.60	35	4.49	4.85	-30	1,952	-1.54%
2020/03/25	0	0.00	20	4.39	4.41	-20	1,943	-1.03%
2020/03/20	50	4.28	0	0.00	4.20	50	1,912	2.61%
2020/03/11	0	0.00	1	6.36	6.25	-1	1,647	-0.06%
2020/03/10	1	6.26	3	6.25	6.26	-2	1,680	-0.12%
2020/03/09	10	6.45	11	6.45	6.45	-1	1,648	-0.06%
2020/03/06	0	0.00	3	6.84	6.83	-3	1,634	-0.18%
2020/03/05	0	0.00	6	6.93	6.92	-6	1,646	-0.36%
2020/03/04	14	6.83	0	0.00	6.82	14	1,669	0.84%
2020/02/27	20	6.95	0	0.00	6.96	20	1,663	1.20%
2020/02/26	0	0.00	14	7.13	7.11	-14	1,655	-0.85%
2020/02/21	0	0.00	1	7.46	7.46	-1	1,639	-0.06%
2020/02/19	20	7.51	0	0.00	7.49	20	1,624	1.23%
2020/02/17	2	7.56	18	7.57	7.56	-16	1,621	-0.99%
2020/02/14	13	7.45	0	0.00	7.43	13	1,594	0.82%
2020/02/13	0	0.00	20	7.50	7.45	-20	1,599	-1.25%
2020/02/11	2	7.40	0	0.00	7.40	2	1,607	0.12%
2020/02/10	0	0.00	8	7.30	7.52	-8	1,623	-0.49%
2020/02/07	5	7.01	0	0.00	7.01	5	1,583	0.32%
2020/02/06	0	0.00	9	7.16	7.15	-9	1,585	-0.57%
2020/02/05	14	7.13	0	0.00	7.09	14	1,578	0.89%
2020/02/04	0	7.14	4	7.09	7.14	-4	1,569	-0.25%
2020/02/03	10	6.88	6	6.95	6.93	4	1,591	0.25%
2020/01/31	20	7.33	0	0.00	7.33	20	1,575	1.27%
2020/01/30	10	7.39	20	7.50	7.39	-10	1,574	-0.63%
2020/01/16	0	0.00	10	8.26	8.23	-10	1,525	-0.66%
2020/01/14	12	8.27	14	8.26	8.20	-2	1,536	-0.13%
2020/01/13	14	8.34	0	0.00	8.29	14	1,524	0.92%
2020/01/10	0	0.00	10	8.03	7.99	-10	1,472	-0.68%
2020/01/09	0	0.00	10	7.94	7.94	-10	1,496	-0.67%
2020/01/08	10	8.01	5	7.98	7.98	5	1,577	0.32%
2020/01/07	11	8.09	1	8.17	8.03	10	1,573	0.64%
2020/01/06	10	8.14	0	0.00	8.11	10	1,567	0.64%
2020/01/03	10	8.25	1	8.12	8.10	9	1,586	0.57%
2020/01/02	0	0.00	9	8.25	8.22	-9	1,571	-0.57%
2019/12/30	1	8.43	13	8.47	8.22	-12	1,556	-0.77%
2019/12/26	12	8.20	10	8.19	8.20	2	1,488	0.13%
2019/12/25	9	8.15	0	0.00	8.10	9	1,497	0.60%
2019/12/24	0	0.00	10	8.14	8.10	-10	1,520	-0.66%
2019/12/23	11	8.21	3	8.21	8.15	8	1,530	0.52%
2019/12/20	0	0.00	1	8.31	8.28	-1	1,536	-0.07%
2019/12/19	0	0.00	20	8.15	8.19	-20	1,526	-1.31%
2019/12/17	10	8.01	2	8.03	7.97	8	1,567	0.51%
2019/12/13	0	0.00	8	7.95	7.97	-8	1,595	-0.50%
2019/12/12	12	8.15	3	8.14	8.10	9	1,586	0.57%
2019/12/11	11	8.20	12	8.18	8.18	-1	1,608	-0.06%
2019/12/10	0	0.00	10	8.15	8.16	-10	1,627	-0.61%
2019/12/09	11	8.04	1	8.08	8.04	10	1,636	0.61%
2019/12/06	0	0.00	3	8.08	8.09	-3	1,711	-0.18%
2019/12/05	19	8.23	15	8.18	8.16	4	1,731	0.23%
2019/12/03	0	0.00	4	8.37	8.34	-4	1,742	-0.23%
2019/12/02	1	8.25	0	0.00	8.22	1	1,754	0.06%
2019/11/29	1	8.53	0	0.00	8.42	1	1,762	0.06%
2019/11/27	15	8.79	0	0.00	8.78	15	1,817	0.83%
2019/11/26	0	0.00	10	8.79	8.78	-10	1,839	-0.54%
2019/11/25	0	0.00	1	8.86	8.80	-1	1,861	-0.05%
2019/11/21	1	8.91	10	8.90	8.88	-9	1,971	-0.46%
2019/11/19	0	0.00	2	8.93	8.90	-2	2,075	-0.10%
2019/11/18	20	9.02	0	0.00	8.92	20	2,103	0.95%
2019/11/14	0	0.00	10	8.84	8.81	-10	2,185	-0.46%
2019/11/13	0	0.00	10	8.91	8.98	-10	2,225	-0.45%
2019/11/12	10	8.85	0	0.00	8.83	10	2,325	0.43%
2019/11/11	0	0.00	20	8.89	8.88	-20	2,600	-0.77%
2019/11/08	5	9.11	0	0.00	9.11	5	2,737	0.18%
2019/11/07	20	9.04	0	0.00	9.05	20	3,043	0.66%
2019/11/06	2	9.25	0	0.00	9.20	2	3,096	0.06%
2019/11/05	15	9.25	0	0.00	9.24	15	3,213	0.47%
2019/10/29	5	9.40	0	0.00	9.31	5	4,240	0.12%
2019/10/24	0	0.00	10	9.42	9.37	-10	5,009	-0.20%
2019/10/21	0	0.00	7	9.37	9.40	-7	4,991	-0.14%
2019/10/17	0	0.00	8	9.45	9.44	-8	5,029	-0.16%
2019/10/16	9	9.40	0	0.00	9.70	9	5,020	0.18%
2019/10/15	0	0.00	20	9.12	9.13	-20	4,935	-0.41%
2019/10/14	20	9.03	2	9.10	9.05	18	4,936	0.36%
2019/10/09	12	9.00	0	0.00	8.99	12	4,939	0.24%
2019/10/08	0	0.00	1	9.21	9.17	-1	4,943	-0.02%
2019/10/04	6	9.28	0	0.00	9.26	6	4,981	0.12%
2019/10/03	20	9.36	0	0.00	9.36	20	4,977	0.40%
2019/10/01	2	9.25	2	9.38	9.54	0	5,022	0.00%
2019/09/27	0	0.00	10	9.43	9.38	-10	5,087	-0.20%
2019/09/26	2	9.69	0	0.00	9.63	2	5,099	0.04%
2019/09/24	5	9.85	0	0.00	9.78	5	5,101	0.10%
2019/09/23	0	0.00	10	9.68	9.98	-10	5,073	-0.20%
2019/09/20	3	9.41	0	0.00	9.41	3	5,016	0.06%
2019/09/17	1	9.50	0	0.00	9.47	1	4,952	0.02%
2019/09/12	0	0.00	1	9.71	9.62	-1	5,002	-0.02%
2019/09/11	1	9.42	1	9.46	9.52	0	4,992	0.00%
2019/09/10	12	9.36	0	0.00	9.30	12	4,978	0.24%
2019/09/04	2	9.93	0	0.00	9.91	2	4,904	0.04%
2019/09/03	6	9.99	0	0.00	9.96	6	4,886	0.12%
2019/08/28	0	0.00	1	9.95	9.92	-1	4,763	-0.02%
2019/08/27	8	9.90	0	0.00	9.71	8	4,737	0.17%
2019/08/26	0	0.00	1	10.00	10.00	-1	4,682	-0.02%
2019/08/23	1	10.45	0	0.00	10.40	1	4,650	0.02%
2019/08/22	0	0.00	3	10.63	10.50	-3	4,609	-0.07%
2019/08/21	1	10.80	3	11.03	10.85	-2	4,549	-0.04%
2019/08/20	2	10.85	0	0.00	10.80	2	4,522	0.04%
2019/08/19	5	10.65	0	0.00	10.70	5	4,486	0.11%
2019/08/15	6	10.65	28	10.35	10.80	-22	4,413	-0.50%
2019/08/14	28	11.11	12	11.24	10.85	16	4,315	0.37%
2019/08/13	0	0.00	162	11.90	11.95	-162	4,044	-4.01%	大賣/鉅額交易
2019/08/12	163	12.11	34	12.12	12.15	129	3,899	3.31%	大買/鉅額交易
2019/08/08	9	10.96	3	11.15	11.05	6	3,598	0.17%
2019/08/07	7	11.15	0	0.00	10.90	7	3,540	0.20%
2019/08/06	11	11.07	17	10.18	11.10	-6	3,439	-0.17%
2019/08/05	18	10.85	5	10.83	10.70	13	3,307	0.39%
2019/08/02	2	11.20	7	11.23	11.30	-5	3,176	-0.16%
2019/08/01	18	11.32	2	11.50	11.60	16	3,000	0.53%
2019/07/31	4	11.15	0	0.00	10.95	4	2,708	0.15%
2019/07/30	44	10.87	26	10.67	11.05	18	2,479	0.73%
2019/07/29	0	0.00	40	9.99	10.05	-40	1,934	-2.07%
2019/07/26	0	0.00	2	9.01	9.15	-2	1,766	-0.11%
2019/07/15	2	9.00	3	8.98	8.97	-1	1,850	-0.05%
2019/07/12	0	0.00	6	9.03	8.95	-6	1,870	-0.32%
2019/07/09	0.9	8.88	0	0.00	8.88	0.9	1,905	0.04%
2019/07/04	10	8.99	4	9.10	9.18	6	2,060	0.29%
2019/06/27	0	0.00	2	8.46	8.69	-2	2,265	-0.09%
2019/06/21	0	0.00	5	8.73	8.63	-5	2,459	-0.20%
2019/06/20	0	0.00	17	8.70	8.79	-17	2,520	-0.67%
2019/06/19	0	0.00	10	8.51	8.44	-10	2,556	-0.39%
2019/06/18	0	0.00	11	8.38	8.45	-11	2,644	-0.42%
2019/06/13	2	8.58	40	8.48	8.61	-38	2,918	-1.30%
2019/06/12	2	8.23	10	8.22	8.24	-8	2,970	-0.27%
2019/06/11	0	0.00	10	8.15	8.12	-10	3,005	-0.33%
2019/06/10	0	0.00	10	8.14	8.09	-10	3,061	-0.33%
2019/06/04	0	0.00	1	8.08	8.07	-1	3,329	-0.03%
2019/05/31	20	8.17	0	0.00	8.14	20	3,520	0.57%
2019/05/30	1	8.19	0	0.00	8.19	1	3,604	0.03%
2019/05/28	0	0.00	5	8.06	8.06	-5	3,656	-0.14%
2019/05/22	0	0.00	3	8.06	8.10	-3	4,014	-0.07%
2019/05/17	8	8.14	0	0.00	8.00	8	4,389	0.18%
2019/05/15	7	8.26	3	8.31	8.30	4	4,965	0.08%
2019/05/14	3	7.88	2	7.70	8.10	1	5,008	0.02%
2019/05/13	2	7.99	0	0.00	7.95	2	5,056	0.04%
2019/05/10	0	0.00	8	8.18	8.17	-8	5,095	-0.16%
2019/05/09	15	8.35	4	8.49	8.35	11	5,148	0.21%
2019/05/08	20	8.61	0	0.00	8.70	20	5,171	0.39%
2019/05/07	4	8.76	0	0.00	8.78	4	5,250	0.08%
2019/05/06	0	0.00	4	8.40	8.41	-4	5,312	-0.08%
2019/04/24	0	0.00	7	8.94	8.91	-7	6,566	-0.11%
2019/04/19	8	9.00	4	9.06	9.09	4	6,675	0.06%
2019/04/18	0	0.00	2	8.91	8.84	-2	6,690	-0.03%
2019/04/17	0	0.00	11	9.04	9.04	-11	6,704	-0.16%
2019/04/16	10	8.91	0	0.00	8.92	10	6,680	0.15%
2019/04/15	4	8.99	10	9.03	9.01	-6	6,733	-0.09%
2019/04/12	5	8.84	0	0.00	8.81	5	6,748	0.07%
2019/04/11	10	9.13	15	9.13	9.02	-5	6,786	-0.07%
2019/04/09	2	8.86	10	8.90	8.90	-8	7,020	-0.11%
2019/04/01	0	0.00	62	8.39	8.51	-62	6,841	-0.91%
2019/03/26	0	0.00	10	8.52	8.57	-10	6,927	-0.14%
2019/03/20	0	0.00	1	9.02	9.03	-1	6,911	-0.01%
2019/03/18	2	8.77	2	8.92	8.84	0	6,854	0.00%
2019/03/15	7	9.14	11	9.11	9.00	-4	6,845	-0.06%
2019/03/14	10	9.04	0	0.00	9.01	10	6,805	0.15%
2019/03/13	10	9.06	0	0.00	9.04	10	6,900	0.14%
2019/03/12	7	9.09	5	9.16	9.09	2	6,939	0.03%
2019/03/11	10	9.03	5	9.03	8.97	5	6,949	0.07%
2019/03/08	0	0.00	20	9.05	9.00	-20	7,016	-0.29%
2019/03/07	0	0.00	10	9.29	9.20	-10	7,230	-0.14%
2019/03/06	8	9.20	0	0.00	9.22	8	7,342	0.11%
2019/03/05	0	0.00	3	9.14	9.18	-3	7,748	-0.04%
2019/03/04	0	0.00	4	9.15	9.08	-4	7,809	-0.05%
2019/02/27	12	9.09	3	9.17	9.09	9	8,124	0.11%
2019/02/26	10	9.08	10	9.16	9.09	0	8,416	0.00%
2019/02/22	12	9.02	1	9.04	9.04	11	8,446	0.13%
2019/02/21	20	9.33	6	9.16	9.15	14	8,508	0.16%
2019/02/20	16	9.33	0	0.00	9.27	16	8,490	0.19%
2019/02/19	0	0.00	30	9.37	9.26	-30	8,531	-0.35%
2019/02/18	21	9.10	50	9.13	9.13	-29	8,460	-0.34%
2019/02/15	15	9.24	0	0.00	9.03	15	8,634	0.17%
2019/02/14	0	0.00	70	9.41	9.71	-70	8,469	-0.83%
2019/02/13	5	9.00	5	9.08	8.83	0	8,226	0.00%
2019/02/12	20	8.79	20	8.90	8.99	0	8,273	0.00%
2019/01/30	10	9.02	8	9.01	8.93	2	8,456	0.02%
2019/01/28	15	9.20	15	9.16	9.18	0	8,877	0.00%
2019/01/25	10	9.04	7	9.03	9.06	3	8,926	0.03%
2019/01/24	3	9.08	0	0.00	9.00	3	8,916	0.03%
2019/01/23	3	8.92	6	9.04	8.91	-3	8,901	-0.03%
2019/01/22	3	8.84	0	0.00	8.81	3	8,855	0.03%
2019/01/21	20	9.23	1	9.31	9.08	19	8,823	0.22%
2019/01/18	0	0.00	36	9.47	9.30	-36	8,889	-0.40%
2019/01/17	10	9.27	12	9.49	9.28	-2	8,843	-0.02%
2019/01/16	0	0.00	25	9.02	9.18	-25	8,358	-0.30%
2019/01/15	2	8.45	0	0.00	8.35	2	8,270	0.02%
2019/01/14	2	8.46	15	8.42	8.41	-13	8,288	-0.16%
2019/01/11	0	0.00	1	8.23	8.22	-1	8,319	-0.01%
2019/01/10	3	8.46	3	8.28	8.21	0	8,458	0.00%
2019/01/09	0	0.00	8	8.31	8.35	-8	8,522	-0.09%
2019/01/03	15	8.33	0	0.00	8.29	15	8,907	0.17%
2019/01/02	0	0.00	1	8.39	8.31	-1	8,970	-0.01%
2018/12/28	13	8.00	23	8.14	8.50	-10	8,936	-0.11%
2018/12/25	0	0.00	1	7.16	7.24	-1	9,020	-0.01%
2018/12/21	1	7.24	5	7.07	7.25	-4	9,231	-0.04%
2018/12/20	15	7.13	1	6.99	6.99	14	9,214	0.15%
2018/12/19	0	0.00	10	7.66	7.56	-10	9,164	-0.11%
2018/12/18	0	0.00	5	7.87	7.61	-5	9,251	-0.05%
2018/12/14	7	8.14	13	8.16	8.11	-6	9,651	-0.06%
2018/12/11	19	8.64	5	8.58	8.45	14	9,821	0.14%
2018/12/10	2	8.56	39	8.62	8.48	-37	9,831	-0.38%
2018/12/06	33	8.30	0	0.00	8.21	33	9,780	0.34%
2018/12/05	27	8.76	3	8.89	8.81	24	9,711	0.25%
2018/12/04	6	9.07	7	9.04	9.02	-1	9,728	-0.01%
2018/12/03	7	8.89	0	0.00	8.85	7	9,707	0.07%
2018/11/30	6	8.79	20	9.30	8.71	-14	9,629	-0.15%
2018/11/29	29	9.24	12	9.31	9.18	17	9,398	0.18%
2018/11/28	17	9.34	21	9.37	9.19	-4	9,225	-0.04%
2018/11/27	0	0.00	1	8.37	8.52	-1	9,003	-0.01%
2018/11/23	1	8.13	19	8.23	8.23	-18	8,841	-0.20%
2018/11/22	0	0.00	100	7.72	7.49	-100	8,542	-1.17%
2018/11/21	0	0.00	7	7.57	7.59	-7	8,496	-0.08%
2018/11/20	7	7.41	10	7.57	7.44	-3	8,446	-0.04%
2018/11/15	13	8.02	2	8.06	8.00	11	8,483	0.13%
2018/11/14	7	8.28	6	8.18	8.33	1	8,627	0.01%
2018/11/13	3	7.72	3	7.75	7.85	0	8,483	0.00%
2018/11/12	45	7.78	10	7.84	7.82	35	8,434	0.41%
2018/11/09	5	7.69	3	7.60	7.71	2	8,394	0.02%
2018/11/08	3	7.78	0	0.00	7.80	3	8,380	0.04%
2018/11/07	1	7.96	12	7.94	7.97	-11	8,335	-0.13%
2018/11/06	32	8.00	20	7.91	7.68	12	8,321	0.14%
2018/11/05	4	7.19	24	7.59	7.59	-20	8,142	-0.25%
2018/11/02	2	7.11	11	6.97	6.90	-9	8,120	-0.11%
2018/11/01	17	6.70	6	6.69	6.73	11	8,154	0.13%
2018/10/29	1	6.07	0	0.00	6.05	1	8,202	0.01%
2018/10/25	4	6.62	2	6.52	6.32	2	8,033	0.02%
2018/10/24	3	7.13	1	7.00	7.00	2	7,992	0.03%
2018/10/23	16	7.21	5	7.23	7.08	11	7,964	0.14%
2018/10/22	7	7.18	1	7.10	7.19	6	7,965	0.08%
2018/10/19	0	0.00	6	6.98	6.98	-6	8,130	-0.07%
2018/10/18	3	7.11	1	7.17	7.13	2	8,096	0.02%
2018/10/17	22	7.28	2	7.35	7.37	20	8,024	0.25%
2018/10/16	6	7.74	13	7.62	7.47	-7	7,951	-0.09%
2018/10/15	12	7.55	4	7.59	7.59	8	7,915	0.10%
2018/10/12	1	7.30	0	0.00	7.45	1	7,886	0.01%
2018/10/11	40	7.35	0	0.00	7.34	40	7,835	0.51%
2018/10/09	0	0.00	3	8.30	8.15	-3	7,728	-0.04%
2018/10/08	5	8.83	2	8.60	8.61	3	7,647	0.04%
2018/10/05	46	8.86	34	8.81	8.96	12	7,592	0.16%
2018/10/04	5	9.48	0	0.00	9.42	5	7,428	0.07%
2018/10/03	9	9.63	3	9.42	9.42	6	7,678	0.08%
2018/10/02	10	9.63	10	9.62	9.63	0	7,668	0.00%
2018/10/01	5	10.00	5	10.15	9.98	0	7,583	0.00%
2018/09/28	2	10.23	2	10.15	10.15	0	7,636	0.00%
2018/09/27	12	10.20	19	10.25	10.10	-7	7,770	-0.09%
2018/09/26	4	10.45	0	0.00	10.30	4	7,780	0.05%
2018/09/25	6	10.73	11	10.57	10.25	-5	7,810	-0.06%
2018/09/20	20	10.51	9	10.35	10.45	11	7,915	0.14%
2018/09/19	2	10.40	26	9.99	10.45	-24	7,750	-0.31%
2018/09/18	14	9.57	11	9.55	9.52	3	7,691	0.04%
2018/09/17	20	9.44	0	0.00	9.45	20	7,786	0.26%
2018/09/14	0	0.00	21	9.63	9.63	-21	7,797	-0.27%
2018/09/13	4	9.49	0	0.00	9.47	4	7,789	0.05%
2018/09/12	29	9.47	36	9.45	9.41	-7	7,750	-0.09%
2018/09/11	12	9.57	5	9.75	9.69	7	7,762	0.09%
2018/09/10	15	9.57	25	9.77	9.50	-10	7,787	-0.13%
2018/09/07	4	10.55	19	10.18	10.15	-15	7,768	-0.19%
2018/09/06	5	10.65	8	10.78	10.60	-3	7,696	-0.04%
2018/09/04	12	10.88	0	0.00	10.85	12	7,673	0.16%
2018/09/03	24	11.17	6	11.35	10.80	18	7,632	0.24%
2018/08/31	13	11.15	10	11.01	11.15	3	7,413	0.04%
2018/08/30	14	10.83	27	10.76	10.75	-13	7,270	-0.18%
2018/08/28	0	0.00	3	10.45	10.40	-3	7,280	-0.04%
2018/08/27	10	10.35	0	0.00	10.60	10	7,308	0.14%
2018/08/24	37	10.53	0	0.00	10.35	37	7,297	0.51%
2018/08/23	43	10.73	26	10.74	10.65	17	7,235	0.23%
2018/08/22	34	10.36	18	10.36	10.35	16	7,047	0.23%
2018/08/21	27	9.62	9	9.83	9.98	18	6,876	0.26%
2018/08/20	3	10.15	6	10.10	10.00	-3	6,610	-0.05%
2018/08/17	8	10.60	0	0.00	10.50	8	6,500	0.12%
2018/08/16	13	10.40	10	10.55	10.55	3	6,500	0.05%
2018/08/15	61	10.46	3	10.60	10.50	58	6,452	0.90%
2018/08/14	5	10.65	10	10.78	10.85	-5	6,363	-0.08%
2018/08/13	12	10.55	20	10.73	10.55	-8	6,290	-0.13%
2018/08/10	2	11.80	6	11.59	11.40	-4	6,115	-0.07%
2018/08/09	24	11.83	14	11.79	11.30	10	5,947	0.17%
2018/08/08	19	12.06	0	0.00	11.90	19	5,822	0.33%
2018/08/07	15	12.22	8	12.21	12.45	7	5,670	0.12%
2018/08/03	22	13.00	17	13.02	12.95	5	5,496	0.09%
2018/08/02	33	13.00	3	12.95	13.00	30	5,434	0.55%
2018/07/31	13	13.64	3	13.57	13.30	10	5,376	0.19%
2018/07/30	25	13.34	0	0.00	13.20	25	5,285	0.47%
2018/07/27	3	13.48	5	13.47	13.45	-2	5,251	-0.04%
2018/07/26	30	13.54	1	13.85	13.85	29	5,208	0.56%
2018/07/25	3	13.45	6	13.13	13.05	-3	4,968	-0.06%
2018/07/23	1	13.10	2	12.90	12.85	-1	4,869	-0.02%
2018/07/20	7	13.01	3	12.90	12.95	4	4,848	0.08%
2018/07/19	5	13.60	0	0.00	13.10	5	4,777	0.10%
2018/07/18	4	13.53	1	13.40	13.50	3	4,764	0.06%
2018/07/17	0	0.00	12	13.74	13.70	-12	4,826	-0.25%
2018/07/16	27	14.06	5	14.00	14.05	22	4,788	0.46%
2018/07/13	7	13.98	2	13.90	13.90	5	4,811	0.10%
2018/07/12	1	13.90	1	14.15	13.75	0	4,794	0.00%
2018/07/11	10	13.96	7	14.24	13.90	3	4,791	0.06%
2018/07/10	0	0.00	1	13.80	13.75	-1	4,540	-0.02%
2018/07/09	5	13.80	0	0.00	13.75	5	4,513	0.11%
2018/07/06	1	14.05	2	13.88	14.10	-1	4,678	-0.02%
2018/07/05	10	14.31	14	14.03	13.85	-4	4,638	-0.09%
2018/07/04	3	13.68	0	0.00	13.60	3	4,460	0.07%
2018/07/03	12	14.65	2	14.20	13.65	10	4,388	0.23%
2018/07/02	3	14.97	3	14.77	14.35	0	4,273	0.00%
2018/06/29	21	15.76	13	15.87	15.40	8	4,184	0.19%
2018/06/28	3	15.45	3	15.42	15.70	0	3,951	0.00%
2018/06/27	2	14.75	25	14.71	14.30	-23	3,711	-0.62%
2018/06/26	24	14.99	18	15.63	15.05	6	3,602	0.17%
2018/06/21	0	0.00	2	17.10	17.05	-2	3,349	-0.06%
2018/06/20	20	17.31	0	0.00	17.50	20	3,392	0.59%
2018/06/19	10	17.28	3	17.15	17.00	7	3,708	0.19%
2018/06/15	3	18.10	0	0.00	17.95	3	3,638	0.08%
2018/06/14	50	18.70	0	0.00	18.50	50	3,572	1.40%
2018/06/13	17	18.89	5	18.90	18.80	12	3,584	0.33%
2018/06/12	3	18.90	0	0.00	18.85	3	3,575	0.08%
2018/06/07	5	19.25	1	19.35	19.25	4	3,597	0.11%
2018/06/06	1	19.10	0	0.00	19.10	1	3,513	0.03%
2018/06/05	2	19.13	1	19.00	19.00	1	3,487	0.03%
2018/06/04	5	19.60	1	19.80	19.65	4	3,409	0.12%
2018/06/01	2	19.80	3	19.75	20.10	-1	3,355	-0.03%
2018/05/31	1	19.90	0	0.00	19.80	1	3,340	0.03%
2018/05/30	2	19.95	2	19.65	19.65	0	3,360	0.00%
2018/05/28	2	20.00	1	20.10	19.85	1	3,398	0.03%
2018/05/25	7	19.94	2	19.85	19.85	5	3,399	0.15%
2018/05/24	0	0.00	1	20.10	20.20	-1	3,397	-0.03%
2018/05/18	0	0.00	2	19.68	19.55	-2	3,420	-0.06%
2018/05/17	1	19.70	0	0.00	19.60	1	3,489	0.03%
2018/05/16	0	0.00	1	19.75	19.40	-1	3,500	-0.03%
2018/05/15	4	20.24	2	19.90	19.90	2	3,479	0.06%
2018/05/14	0	0.00	1	20.25	20.20	-1	3,556	-0.03%
2018/05/11	2	20.25	1	20.05	20.05	1	3,542	0.03%
2018/05/10	2	20.05	0	0.00	19.95	2	3,533	0.06%
2018/05/09	2	19.80	0	0.00	19.85	2	3,515	0.06%
2018/05/07	0	0.00	10	20.30	20.20	-10	3,481	-0.29%
2018/05/04	0	0.00	2	20.70	20.60	-2	3,478	-0.06%
2018/05/03	3	21.15	2	20.95	20.80	1	3,485	0.03%
2018/04/26	2	20.10	1	19.70	19.75	1	3,502	0.03%
2018/04/24	1	20.10	20	20.03	20.30	-19	3,482	-0.55%
2018/04/23	3	21.62	53	21.74	21.20	-50	3,403	-1.47%
2018/04/20	11	23.19	7	22.90	23.15	4	3,275	0.12%
2018/04/19	1	23.75	0	0.00	23.25	1	3,269	0.03%
2018/04/18	10	22.95	0	0.00	22.90	10	3,219	0.31%
2018/04/17	12	22.96	8	23.22	22.85	4	3,197	0.13%
2018/04/16	14	24.10	5	24.40	23.65	9	3,136	0.29%
2018/04/13	14	23.96	12	24.05	23.60	2	3,074	0.07%
2018/04/12	3	23.50	12	24.05	24.10	-9	3,074	-0.29%
2018/04/11	8	23.31	1	23.15	23.30	7	2,884	0.24%
2018/04/09	0	22.35	0	0.00	22.45	0	2,882	0.00%
2018/04/03	10	22.47	2	22.35	22.40	8	2,896	0.28%
2018/04/02	2	22.55	0	0.00	22.70	2	2,887	0.07%
2018/03/31	3	22.35	3	22.25	22.40	0	2,860	0.00%
2018/03/30	0	0.00	2	22.65	22.30	-2	2,867	-0.07%
2018/03/29	2	22.65	0	0.00	22.80	2	2,864	0.07%
2018/03/28	20	22.33	0	0.00	22.25	20	2,846	0.70%
2018/03/27	2	22.85	0	0.00	22.30	2	2,871	0.07%
2018/03/26	1	22.70	3	22.65	22.65	-2	2,995	-0.07%
2018/03/23	20	23.18	21	23.07	23.05	-1	2,971	-0.03%
2018/03/22	13	24.08	25	24.63	23.60	-12	2,905	-0.41%
2018/03/21	0	0.00	31	22.86	23.05	-31	2,518	-1.23%
2018/03/20	1	22.85	1	22.90	23.00	0	2,491	0.00%
2018/03/19	15	22.80	16	23.30	23.20	-1	2,474	-0.04%
2018/03/16	2	22.85	2	22.75	22.70	0	2,424	0.00%
2018/03/13	4	22.95	3	23.07	23.15	1	2,365	0.04%
2018/03/12	0	0.00	1	22.60	22.65	-1	2,317	-0.04%
2018/03/09	10	22.60	8	22.60	22.60	2	2,325	0.09%
2018/03/08	1	22.40	0	0.00	22.40	1	2,342	0.04%
2018/03/07	22	22.60	3	22.40	22.25	19	2,345	0.81%
2018/03/06	1	22.85	2	22.90	22.70	-1	2,354	-0.04%
2018/03/05	0	0.00	4	22.60	22.55	-4	2,377	-0.17%
2018/03/02	32	22.21	2	22.35	22.45	30	2,365	1.27%
2018/03/01	1	21.95	2	21.90	22.15	-1	2,350	-0.04%
2018/02/27	0	0.00	3.5	21.79	21.80	-3.5	2,348	-0.15%
2018/02/26	0	0.00	6	21.85	21.50	-6	2,359	-0.25%
2018/02/23	7	21.95	1	21.85	21.85	6	2,371	0.25%
2018/02/22	5	21.62	0	0.00	21.50	5	2,379	0.21%
2018/02/21	3	21.10	15	20.80	21.05	-12	2,377	-0.50%
2018/02/09	4	19.40	4	20.05	20.10	0	2,376	0.00%
2018/02/06	0	0.00	16	20.41	20.00	-16	2,395	-0.67%
2018/02/01	0	0.00	1	22.60	22.55	-1	2,450	-0.04%
2018/01/29	0	0.00	10	22.65	22.55	-10	2,513	-0.40%
2018/01/25	0	0.00	23	22.76	22.60	-23	2,625	-0.88%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/23	35	23.14	0	0.00	23.00	35	2,726	1.28%
2018/01/22	33	23.45	2	23.50	23.35	31	2,741	1.13%
2018/01/08	2	23.48	1	23.80	23.20	1	4,125	0.02%
2018/01/05	1	23.10	0	0.00	23.20	1	4,081	0.02%
2018/01/04	0	0.00	1	23.05	23.20	-1	4,099	-0.02%
2018/01/03	2	22.55	0	0.00	22.45	2	4,066	0.05%