茂迪 (6244)-元大-新竹經國券商分點個股進出

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
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/04/26	2	26.73	0	0.00	26.65	2	3,158	0.06%
2024/04/25	1	26.85	0	0.00	26.75	1	3,162	0.03%
2024/04/23	0	0.00	1	26.80	26.90	-1	3,087	-0.03%
2024/04/22	1	27.40	0	0.00	27.00	1	3,057	0.03%
2024/04/19	2	28.33	25	28.82	27.60	-23	3,058	-0.75%
2024/04/17	2	28.50	1.9	28.31	28.30	0.1	2,633	0.00%
2024/04/16	1.9	27.42	3	27.60	27.90	-1.1	2,547	-0.04%
2024/04/15	3	28.23	1	28.25	27.90	2	2,549	0.08%
2024/04/12	0	27.97	0	0.00	27.95	0	2,517	0.00%
2024/04/11	21	27.79	2	27.78	27.55	19	2,485	0.76%
2024/04/10	4	28.35	2	28.00	28.15	2	2,465	0.08%
2024/04/09	2	27.30	0	0.00	27.30	2	2,369	0.08%
2024/04/08	0	0.00	7	27.11	27.80	-7	2,351	-0.30%
2024/04/03	1	27.15	2	27.60	27.15	-1	2,319	-0.04%
2024/04/02	0	0.00	20	27.60	27.55	-20	2,311	-0.87%
2024/04/01	0	27.65	1	27.60	27.55	-1	2,314	-0.04%
2024/03/29	7	27.98	1	28.15	27.75	6	2,303	0.26%
2024/03/28	4	28.05	13	27.96	28.25	-9	2,231	-0.40%
2024/03/27	1	27.05	4	27.15	27.00	-3	2,128	-0.14%
2024/03/26	3	27.77	2	28.10	27.50	1	2,131	0.05%
2024/03/25	0	0.00	1	27.85	27.75	-1	2,244	-0.04%
2024/03/22	3	27.97	2	27.85	28.10	1	2,246	0.04%
2024/03/21	5	27.88	5.2	27.29	27.90	-0.2	2,120	-0.01%
2024/03/20	2	26.00	0	0.00	25.95	2	1,951	0.10%
2024/03/19	1	26.15	0	0.00	26.00	1	2,030	0.05%
2024/03/18	2	26.50	0	0.00	26.35	2	2,014	0.10%
2024/03/13	1	26.40	0	0.00	26.20	1	1,943	0.05%
2024/03/11	2	26.20	7	26.56	26.90	-5	1,928	-0.26%
2024/03/08	5	26.03	0	0.00	25.85	5	1,913	0.26%
2024/03/06	0	0.00	1	27.00	27.20	-1	1,899	-0.05%
2024/03/05	2	26.80	0	0.00	26.80	2	1,882	0.11%
2024/03/01	2	27.58	0	0.00	27.35	2	1,861	0.11%
2024/02/29	0	0.00	11	27.00	27.65	-11	1,826	-0.60%
2024/02/23	2	26.05	0	0.00	25.95	2	1,782	0.11%
2024/02/22	1	26.45	0	0.00	26.20	1	1,777	0.06%
2024/02/21	1	26.50	5	26.36	26.50	-4	1,813	-0.22%
2024/02/20	5	26.06	1	26.20	25.95	4	1,800	0.22%
2024/02/19	1	26.40	6	26.60	26.35	-5	1,787	-0.28%
2024/02/16	2	25.85	0	0.00	25.85	2	1,792	0.11%
2024/02/05	6	25.45	0	0.00	25.40	6	1,772	0.34%
2024/02/02	3	26.05	0	0.00	26.00	3	1,768	0.17%
2024/01/25	0	0.00	1	26.25	26.25	-1	1,955	-0.05%
2024/01/24	0	0.00	1	26.55	26.60	-1	1,974	-0.05%
2024/01/22	1	26.45	0	0.00	26.35	1	2,140	0.05%
2024/01/17	1	26.25	21	26.21	26.00	-20	2,196	-0.91%
2024/01/16	8	26.96	0	0.00	26.70	8	2,269	0.35%
2024/01/15	5	27.75	14	27.62	27.60	-9	2,351	-0.38%
2024/01/12	3	26.50	0	0.00	26.45	3	2,547	0.12%
2024/01/10	1	26.75	0	0.00	26.55	1	2,733	0.04%
2024/01/09	2	27.05	0	0.00	26.90	2	2,789	0.07%
2024/01/08	2	27.65	2	27.70	27.60	0	2,900	0.00%
2024/01/03	0	0.00	7	27.86	27.75	-7	2,969	-0.24%
2024/01/02	0	0.00	1	28.10	28.05	-1	2,982	-0.03%
2023/12/29	3	28.28	1	28.30	28.05	2	3,043	0.07%
2023/12/28	2	28.20	3	28.43	28.45	-1	3,041	-0.03%
2023/12/27	8	28.40	7	28.34	28.45	1	3,038	0.03%
2023/12/26	0	0.00	2	28.10	28.05	-2	3,042	-0.07%
2023/12/25	9	28.23	0	0.00	27.90	9	3,064	0.29%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/21	11	28.35	13	28.44	28.45	-2	3,022	-0.07%
2023/12/20	9	29.04	12	29.05	28.85	-3	2,991	-0.10%
2023/12/19	3	28.25	0	0.00	28.10	3	2,852	0.11%
2023/12/15	0	0.00	9	28.76	28.70	-9	2,832	-0.32%
2023/12/14	4	28.28	5	28.56	28.15	-1	2,791	-0.04%
2023/12/13	4	27.80	0	0.00	27.75	4	2,708	0.15%
2023/12/11	1	28.05	1	28.05	27.80	0	2,748	0.00%
2023/12/08	1	28.00	2.5	28.19	27.95	-1.5	2,753	-0.05%
2023/12/07	0	0.00	10	28.35	28.05	-10	2,768	-0.36%
2023/12/06	4	28.40	3	28.90	28.30	1	2,795	0.04%
2023/12/05	0	0.00	1	27.80	28.45	-1	2,791	-0.04%
2023/12/04	2	27.95	1	28.00	27.90	1	2,763	0.04%
2023/12/01	1	28.45	1	28.40	28.35	0	2,738	0.00%
2023/11/30	4	28.25	0	0.00	28.15	4	2,726	0.15%
2023/11/29	3	28.35	0	0.00	28.15	3	2,736	0.11%
2023/11/28	1	28.45	0	0.00	28.25	1	2,746	0.04%
2023/11/27	4	28.56	18	28.73	28.30	-14	2,772	-0.50%
2023/11/24	2	28.95	11	28.85	28.85	-9	2,761	-0.33%
2023/11/22	0	0.00	2.3	28.49	28.35	-2.3	2,807	-0.08%
2023/11/15	1	27.70	3	27.85	28.00	-2	2,807	-0.07%
2023/11/10	5	27.40	0	0.00	27.40	5	2,840	0.18%
2023/11/09	10	27.92	0	0.00	27.60	10	2,840	0.35%
2023/11/08	3	27.95	0	0.00	28.70	3	2,802	0.11%
2023/10/31	3	27.87	0	0.00	27.30	3	2,787	0.11%
2023/10/30	20	29.30	3	28.50	28.65	17	2,760	0.62%
2023/10/27	2	28.00	0	0.00	27.90	2	2,671	0.07%
2023/10/26	9	28.43	6	28.40	28.15	3	2,673	0.11%
2023/10/25	2	29.20	0	0.00	29.05	2	2,679	0.07%
2023/10/24	24	29.14	9	29.37	29.45	15	2,667	0.56%
2023/10/23	4.3	28.70	6	29.73	29.90	-1.7	2,589	-0.07%
2023/10/20	18	27.80	16	28.39	29.05	2	2,528	0.08%
2023/10/19	4	28.59	1	28.70	28.45	3	2,366	0.13%
2023/10/18	1	29.30	6	29.40	29.30	-5	2,325	-0.22%
2023/10/17	1	28.45	4	29.09	29.05	-3	2,255	-0.13%
2023/10/16	3	28.93	2	29.10	28.90	1	2,244	0.04%
2023/10/13	0	0.00	1	28.20	27.95	-1	2,173	-0.05%
2023/10/11	11	27.93	0	0.00	27.35	11	2,235	0.49%
2023/10/06	1	28.30	1	28.30	28.75	0	2,232	0.00%
2023/10/05	1	28.45	6	28.27	28.65	-5	2,271	-0.22%
2023/10/04	4	27.09	1	27.15	27.05	3	2,236	0.13%
2023/10/02	6	27.38	1	27.20	27.20	5	2,399	0.21%
2023/09/26	2	26.35	0	0.00	26.30	2	2,768	0.07%
2023/09/22	2	26.00	6	26.50	26.55	-4	2,894	-0.14%
2023/09/21	2	26.25	1	26.50	26.20	1	2,921	0.03%
2023/09/20	1	26.45	8	26.50	26.40	-7	3,004	-0.23%
2023/09/19	19	27.05	0	0.00	26.85	19	3,043	0.62%
2023/09/18	1	27.50	0	0.00	27.40	1	3,116	0.03%
2023/09/14	2	27.45	2	27.50	27.45	0	3,647	0.00%
2023/09/13	2	27.00	5	27.09	27.05	-3	3,737	-0.08%
2023/09/12	2	27.10	0	0.00	27.10	2	3,889	0.05%
2023/09/11	0	0.00	11	27.57	27.40	-11	3,933	-0.28%
2023/09/07	0	0.00	2	28.25	28.25	-2	4,007	-0.05%
2023/09/01	3	29.00	2	29.30	29.00	1	4,467	0.02%
2023/08/30	0	0.00	3	28.90	28.95	-3	4,622	-0.06%
2023/08/28	2	28.95	0	0.00	28.75	2	4,696	0.04%
2023/08/22	4	28.08	0	0.00	28.00	4	4,980	0.08%
2023/08/21	1	28.70	0.2	28.65	28.60	0.8	5,026	0.02%
2023/08/18	1	28.20	0.5	28.50	28.15	0.5	5,062	0.01%
2023/08/16	1	27.65	0	0.00	28.00	1	5,153	0.02%
2023/08/14	1	28.10	0	0.00	28.10	1	5,420	0.02%
2023/08/10	7	28.57	0	0.00	28.35	7	5,522	0.13%
2023/08/02	6	29.56	0	0.00	29.45	6	6,419	0.09%
2023/07/31	0	0.00	8	30.48	30.05	-8	7,170	-0.11%
2023/07/28	0	0.00	10	30.50	30.65	-10	7,389	-0.14%
2023/07/25	0	0.00	1	29.55	30.25	-1	7,980	-0.01%
2023/07/24	1	29.65	0	0.00	29.90	1	8,168	0.01%
2023/07/21	10	30.37	1	30.45	30.30	9	8,300	0.11%
2023/07/19	0	0.00	5	31.61	31.25	-5	8,722	-0.06%
2023/07/18	3	32.03	0	0.00	31.90	3	9,859	0.03%
2023/07/17	5	33.00	0	0.00	33.05	5	11,062	0.05%
2023/07/14	0	0.00	0	32.65	32.55	0	11,866	0.00%
2023/07/13	6	32.66	2	32.75	32.30	4	12,521	0.03%
2023/07/12	2	33.05	45	33.10	32.75	-43	12,611	-0.34%
2023/07/10	1	33.70	1	34.15	33.55	0	12,884	0.00%
2023/07/07	32	33.74	3	33.60	33.75	29	13,498	0.21%
2023/07/06	2	35.05	2	35.15	34.75	0	13,512	0.00%
2023/07/05	9	34.92	6	35.09	34.50	3	13,480	0.02%
2023/07/04	0	0.00	20	34.35	34.00	-20	13,445	-0.15%
2023/07/03	0	0.00	1	34.40	34.20	-1	13,490	-0.01%
2023/06/30	20	34.10	1.2	34.20	34.10	18.8	13,564	0.14%
2023/06/29	2	33.50	9	33.84	33.95	-7	13,763	-0.05%
2023/06/28	4	33.68	0	0.00	33.35	4	13,837	0.03%
2023/06/27	3	33.42	1	33.70	33.25	2	13,985	0.01%
2023/06/26	2	33.33	6	33.52	33.25	-4	14,697	-0.03%
2023/06/21	11	34.45	30	34.30	34.25	-19	14,890	-0.13%
2023/06/20	14.2	34.53	36	34.57	34.60	-21.8	15,218	-0.14%
2023/06/19	4	32.80	0	0.00	32.80	4	15,091	0.03%
2023/06/16	4	32.99	4	33.25	33.40	0	15,871	0.00%
2023/06/15	2	32.33	0	0.00	32.50	2	16,934	0.01%
2023/06/14	13	32.82	2	32.70	32.60	11	17,638	0.06%
2023/06/13	23	32.52	13	32.52	32.35	10	17,951	0.06%
2023/06/12	5	32.90	44.2	32.50	32.50	-39.2	18,348	-0.21%
2023/06/09	7	33.50	0	0.00	33.60	7	18,647	0.04%
2023/06/08	0	0.00	3	33.63	33.75	-3	18,627	-0.02%
2023/06/07	29	33.66	33	33.62	33.20	-4	18,570	-0.02%
2023/06/06	2	34.30	0	0.00	34.30	2	18,397	0.01%
2023/06/05	36	35.30	50	35.21	35.10	-14	18,382	-0.08%
2023/06/02	6	34.67	7	34.57	34.80	-1	18,313	-0.01%
2023/06/01	21	34.65	14	34.51	34.25	7	18,296	0.04%
2023/05/31	10	34.90	17	34.85	34.75	-7	18,245	-0.04%
2023/05/30	29	34.74	1	35.50	34.65	28	18,217	0.15%
2023/05/29	1	35.25	19	34.71	35.40	-18	18,102	-0.10%
2023/05/26	21	34.39	10	34.95	34.00	11	17,977	0.06%
2023/05/25	2	34.38	2	34.65	34.55	0	17,928	0.00%
2023/05/24	16	35.10	1	34.95	34.90	15	17,889	0.08%
2023/05/23	20	35.10	40	34.90	34.90	-20	17,855	-0.11%
2023/05/22	10	34.98	21	34.77	35.10	-11	17,845	-0.06%
2023/05/19	51	34.55	36	34.53	34.10	15	17,826	0.08%
2023/05/18	58	34.22	37	34.47	34.65	21	17,750	0.12%
2023/05/17	14	34.97	12	35.05	34.90	2	17,562	0.01%
2023/05/16	5	34.84	5	35.05	35.00	0	17,505	0.00%
2023/05/15	14	34.61	14.3	34.86	34.60	-0.3	17,437	0.00%
2023/05/12	10	33.68	10	34.03	34.10	0	17,348	0.00%
2023/05/11	2	33.95	3	33.87	33.80	-1	17,294	-0.01%
2023/05/10	11.3	34.47	15	34.53	34.35	-3.8	17,229	-0.02%
2023/05/09	48	35.65	14.1	35.04	34.50	33.9	17,048	0.20%
2023/05/08	2	38.40	4	38.61	38.30	-2	16,604	-0.01%
2023/05/05	34.1	39.73	19.2	39.62	38.50	15	16,567	0.09%
2023/05/04	27	39.96	4	39.45	39.70	23	16,043	0.14%
2023/05/03	20.2	39.01	24	39.42	39.70	-3.9	15,936	-0.02%
2023/05/02	53	39.46	28	39.47	39.30	25	15,785	0.16%
2023/04/28	15	37.80	20	38.13	37.75	-5	15,503	-0.03%
2023/04/27	24	37.75	12	38.00	37.55	12	15,413	0.08%
2023/04/26	26	37.76	16	37.98	38.75	10	15,186	0.07%
2023/04/25	8	38.81	35	38.76	37.75	-27	14,976	-0.18%
2023/04/24	25	38.66	15	39.02	39.10	10	14,726	0.07%
2023/04/21	48	39.52	26.1	40.15	38.55	21.9	14,513	0.15%
2023/04/20	71	41.75	53	41.48	40.00	18	13,345	0.13%
2023/04/19	65.1	39.82	106.3	40.47	41.40	-41.2	12,094	-0.34%	大賣/
2023/04/18	48	38.21	50	38.29	37.65	-2	11,245	-0.02%
2023/04/17	2	36.60	4	36.63	36.65	-2	10,662	-0.02%
2023/04/14	13	37.04	2	37.15	36.70	11	10,675	0.10%
2023/04/13	33	37.33	6	37.30	36.85	27	10,604	0.25%
2023/04/12	24	37.69	47.4	37.60	38.00	-23.4	10,387	-0.23%
2023/04/11	20	36.60	29	36.91	36.45	-9	9,806	-0.09%
2023/04/10	3	36.77	1	36.55	36.65	2	9,750	0.02%
2023/04/07	4	36.76	2	36.53	36.45	2	9,726	0.02%
2023/04/06	1	36.45	2	36.60	36.40	-1	9,689	-0.01%
2023/03/31	6	36.25	5.1	36.57	36.65	0.9	9,633	0.01%
2023/03/30	11	36.72	7	36.71	36.30	4	9,552	0.04%
2023/03/29	2	35.95	5	35.95	36.20	-3	9,305	-0.03%
2023/03/28	12	36.08	11	35.88	35.75	1	9,264	0.01%
2023/03/27	68	37.43	36	37.64	36.45	32	9,109	0.35%
2023/03/24	7	35.73	13	35.81	36.15	-6	8,632	-0.07%
2023/03/23	21	36.67	21	36.67	36.30	0	8,497	0.00%
2023/03/22	13	36.42	27	36.26	36.25	-14	8,257	-0.17%
2023/03/21	32.1	36.35	19	36.36	36.50	13.1	8,187	0.16%
2023/03/20	42	34.94	36	35.14	35.80	6	8,002	0.07%
2023/03/17	3	32.90	17.1	33.45	33.90	-14.1	7,013	-0.20%
2023/03/16	7	30.72	1	30.75	30.85	6	6,466	0.09%
2023/03/15	9.1	31.27	19	31.24	31.95	-9.9	6,122	-0.16%
2023/03/14	15.1	30.51	24	30.17	30.00	-8.9	5,647	-0.16%
2023/03/13	5	29.12	2	29.20	29.20	3	5,236	0.06%
2023/03/10	1	29.10	0	0.00	29.15	1	5,226	0.02%
2023/03/09	3	29.50	3	29.50	29.35	0	5,209	0.00%
2023/03/08	10	29.77	5	29.67	29.85	5	5,152	0.10%
2023/03/06	6	29.18	1	29.50	29.35	5	5,033	0.10%
2023/03/02	4	28.58	0	0.00	28.75	4	4,967	0.08%
2023/03/01	1	28.30	1	28.50	28.25	0	4,957	0.00%
2023/02/24	1	28.50	0	0.00	28.35	1	4,975	0.02%
2023/02/23	1	28.60	3	28.77	28.60	-2	4,979	-0.04%
2023/02/22	6	28.48	0	0.00	28.40	6	4,968	0.12%
2023/02/17	1	29.05	3.3	29.36	29.15	-2.3	4,944	-0.05%
2023/02/16	0	0.00	3	28.90	28.90	-3	4,878	-0.06%
2023/02/15	1	28.50	45	28.48	28.45	-44	4,888	-0.90%
2023/02/14	2	28.70	0	0.00	28.55	2	4,875	0.04%
2023/02/13	0	0.00	10	28.40	28.60	-10	4,871	-0.21%
2023/02/10	2	28.75	1	29.05	28.50	1	4,872	0.02%
2023/02/09	1	28.80	0	0.00	28.75	1	4,853	0.02%
2023/02/08	15	29.09	22	29.16	29.00	-7	4,838	-0.14%
2023/02/07	5	29.65	1	29.50	29.50	4	4,774	0.08%
2023/02/06	6	29.50	0	0.00	29.50	6	4,755	0.13%
2023/02/03	1	30.15	19	29.77	29.95	-18	4,725	-0.38%
2023/02/02	18.4	29.88	97	29.62	29.45	-78.6	4,613	-1.70%
2023/02/01	48	29.40	37	29.63	29.20	11	4,482	0.25%
2023/01/31	88	29.09	2	29.05	29.00	86	4,343	1.98%
2023/01/30	6	28.53	3	28.67	28.65	3	4,268	0.07%
2023/01/17	1	28.00	4	28.40	28.40	-3	4,237	-0.07%
2023/01/16	3	27.50	0	0.00	27.45	3	4,245	0.07%
2023/01/12	1.6	28.07	9	28.20	27.70	-7.4	4,376	-0.17%
2023/01/11	0	0.00	5	28.30	28.25	-5	4,366	-0.11%
2023/01/09	2	28.65	1	28.60	28.70	1	4,382	0.02%
2023/01/05	6	28.89	1	29.10	28.45	5	4,393	0.11%
2023/01/04	20	29.19	6	29.56	29.50	14	4,308	0.32%
2023/01/03	14	28.56	0	0.00	28.50	14	4,166	0.34%
2022/12/30	1	28.15	6	28.15	28.50	-5	4,112	-0.12%
2022/12/29	0	0.00	3	28.35	28.35	-3	4,094	-0.07%
2022/12/28	8	29.08	2	29.20	29.00	6	4,035	0.15%
2022/12/27	2	29.05	5	29.23	28.80	-3	3,958	-0.08%
2022/12/26	6	28.78	6	28.84	28.70	0	3,876	0.00%
2022/12/23	1	27.70	2	28.03	28.35	-1	3,780	-0.03%
2022/12/22	5	28.10	3	28.02	28.35	2	3,752	0.05%
2022/12/21	2	27.45	0	0.00	27.40	2	3,735	0.05%
2022/12/20	6	28.11	1	27.35	27.25	5	3,726	0.13%
2022/12/19	12	28.52	0	0.00	28.00	12	3,681	0.33%
2022/12/16	7	29.96	4	29.51	28.95	3	3,607	0.08%
2022/12/15	2	30.33	2	30.35	30.60	0	3,320	0.00%
2022/12/14	4	29.73	8	29.95	30.05	-4	3,180	-0.13%
2022/12/13	10	29.67	5	30.02	29.10	5	2,984	0.17%
2022/12/12	16	30.74	6	30.69	30.70	10	2,828	0.35%
2022/12/09	1	29.85	7	29.90	30.00	-6	2,264	-0.26%
2022/12/08	7	27.04	6	27.09	27.30	1	2,063	0.05%
2022/12/01	2	26.05	2	26.25	26.10	0	1,967	0.00%
2022/11/29	0	0.00	2	25.53	25.75	-2	2,037	-0.10%
2022/11/28	0	0.00	2	25.10	25.20	-2	2,076	-0.10%
2022/11/25	3	25.33	4	25.53	25.15	-1	2,150	-0.05%
2022/11/24	5	25.21	0	0.00	25.25	5	2,313	0.22%
2022/11/23	1.7	25.43	0	0.00	25.20	1.7	2,451	0.07%
2022/11/21	1	26.00	0	0.00	26.10	1	2,479	0.04%
2022/11/18	1	25.75	1	25.95	26.00	0	2,473	0.00%
2022/11/17	1	25.80	1	26.10	26.00	0	2,473	0.00%
2022/11/16	0	0.00	2	26.00	26.00	-2	2,478	-0.08%
2022/11/15	0	0.00	1	25.80	25.80	-1	2,519	-0.04%
2022/11/11	1	25.15	1	25.20	25.15	0	2,516	0.00%
2022/11/10	2	24.65	2	24.80	24.55	0	2,493	0.00%
2022/11/09	2	24.58	5	24.58	24.50	-3	2,526	-0.12%
2022/11/07	1	25.10	0	0.00	24.90	1	2,579	0.04%
2022/11/03	1	24.30	1	24.50	24.40	0	2,586	0.00%
2022/11/02	1	24.35	1	24.45	24.40	0	2,657	0.00%
2022/11/01	1	24.10	1	24.20	24.10	0	2,708	0.00%
2022/10/28	1	23.60	1	23.90	23.65	0	2,718	0.00%
2022/10/26	1	23.70	1	23.90	23.40	0	2,752	0.00%
2022/10/24	2	24.93	0	0.00	24.35	2	2,809	0.07%
2022/10/21	1	24.40	2	24.78	25.05	-1	2,782	-0.04%
2022/10/20	4	24.98	5	25.42	24.25	-1	2,715	-0.04%
2022/10/19	1	24.40	1	24.60	24.30	0	2,646	0.00%
2022/10/18	1	23.40	11	23.52	24.15	-10	2,635	-0.38%
2022/10/17	1	23.20	2	23.48	23.50	-1	2,621	-0.04%
2022/10/14	1	24.30	1	24.40	23.70	0	2,595	0.00%
2022/10/13	2	24.15	0	0.00	23.75	2	2,580	0.08%
2022/10/12	1	25.80	0	0.00	25.65	1	2,575	0.04%
2022/10/05	1	27.00	7	27.00	26.70	-6	2,608	-0.23%
2022/10/03	3	26.85	5	26.85	26.45	-2	2,634	-0.08%
2022/09/30	4	25.28	2	25.50	26.15	2	2,647	0.08%
2022/09/28	2	26.15	2	26.90	25.65	0	2,703	0.00%
2022/09/27	0	0.00	3	26.58	26.90	-3	2,777	-0.11%
2022/09/26	7	26.77	4	26.94	26.40	3	2,789	0.11%
2022/09/23	2	28.10	0	0.00	27.65	2	2,790	0.07%
2022/09/22	2	27.93	1	28.10	28.10	1	2,805	0.04%
2022/09/19	10	28.89	0	0.00	28.30	10	3,006	0.33%
2022/09/16	1	28.50	1	28.40	29.50	0	2,994	0.00%
2022/09/15	1	28.20	0	0.00	28.20	1	2,967	0.03%
2022/09/14	0	0.00	13	27.73	28.20	-13	3,122	-0.42%
2022/09/13	2	28.15	1	28.20	28.25	1	3,099	0.03%
2022/09/12	0	0.00	5	28.05	28.00	-5	3,090	-0.16%
2022/09/07	3	26.90	0	0.00	26.55	3	3,023	0.10%
2022/09/05	1	28.00	0	0.00	27.90	1	2,965	0.03%
2022/09/02	1	28.90	1	29.10	28.60	0	2,917	0.00%
2022/09/01	0	0.00	4.3	28.86	28.85	-4.3	2,875	-0.15%
2022/08/31	4	28.53	2	28.73	28.50	2	2,800	0.07%
2022/08/30	9	29.36	2	29.80	29.00	7	2,641	0.27%
2022/08/29	1	28.60	1	28.80	28.60	0	2,515	0.00%
2022/08/26	1	28.60	1	28.80	29.00	0	2,509	0.00%
2022/08/25	0	0.00	3	28.73	28.70	-3	2,492	-0.12%
2022/08/24	1	28.25	2	28.35	28.25	-1	2,490	-0.04%
2022/08/23	1	28.70	2	28.90	28.55	-1	2,479	-0.04%
2022/08/22	1	28.60	1	29.20	28.60	0	2,473	0.00%
2022/08/19	3	28.87	1	28.80	28.95	2	2,414	0.08%
2022/08/16	2	28.82	0	0.00	28.45	2	2,372	0.09%
2022/08/15	2	28.60	3	28.48	28.80	-1	2,341	-0.04%
2022/08/11	1	28.50	2	28.57	28.50	-1	2,291	-0.04%
2022/08/10	1	28.40	0	28.40	28.30	1	2,286	0.04%
2022/08/09	2	28.80	0	0.00	28.65	2	2,303	0.09%
2022/08/08	0	0.00	0	28.56	28.80	0	2,247	0.00%
2022/08/03	0	0.00	2	28.25	28.10	-2	2,227	-0.09%
2022/07/29	0	0.00	4	28.29	29.80	-4	2,207	-0.18%
2022/07/27	2	27.45	0	0.00	27.55	2	2,151	0.09%
2022/07/22	1	28.00	2	28.10	27.90	-1	2,151	-0.05%
2022/07/20	2	28.20	6	28.38	28.05	-4	2,214	-0.18%
2022/07/19	13	28.26	10	28.31	28.15	3	2,266	0.13%
2022/07/13	0	0.00	0.1	28.65	28.20	-0.1	2,571	0.00%
2022/07/12	1	28.70	0	29.80	28.10	1	2,687	0.04%
2022/07/11	1.2	28.88	1	29.20	29.80	0.2	2,723	0.01%
2022/07/08	3	29.87	2	29.60	29.65	1	2,708	0.04%
2022/07/07	3	30.20	19	29.79	30.45	-16	2,694	-0.59%
2022/07/06	3	30.75	7	30.35	30.40	-4	2,742	-0.15%
2022/07/05	15.1	30.35	19	30.38	31.00	-3.9	2,850	-0.14%
2022/07/04	2	29.00	3	29.07	29.00	-1	2,832	-0.04%
2022/07/01	3	29.62	1	30.30	28.10	2	2,849	0.07%
2022/06/30	1.2	30.02	4	29.71	29.90	-2.8	2,888	-0.10%
2022/06/29	6	30.48	0	0.00	30.60	6	2,876	0.21%
2022/06/28	1	30.20	0	0.00	30.50	1	2,872	0.03%
2022/06/27	10	31.03	11	31.01	30.80	-1	2,861	-0.03%
2022/06/24	1	29.35	7	29.85	30.85	-6	2,746	-0.22%
2022/06/23	6	29.43	6	30.20	29.30	0	2,683	0.00%
2022/06/22	8	29.94	12	29.89	29.80	-4	2,606	-0.15%
2022/06/20	4.5	28.76	2.8	27.81	27.35	1.7	2,489	0.07%
2022/06/17	0.8	27.45	0	0.00	29.70	0.8	2,539	0.03%
2022/06/16	2	27.38	0	0.00	27.20	2	2,633	0.08%
2022/06/15	6	27.63	0	0.00	27.60	6	2,762	0.22%
2022/06/14	1	27.45	0	0.00	27.60	1	3,003	0.03%
2022/06/13	2	28.53	0	0.00	28.20	2	3,299	0.06%
2022/06/10	1	29.40	0	0.00	29.20	1	3,409	0.03%
2022/06/07	1	29.50	5	29.55	29.70	-4	3,623	-0.11%
2022/06/06	6	30.22	0	0.00	30.05	6	3,790	0.16%
2022/06/02	1	29.20	0	0.00	29.20	1	3,829	0.03%
2022/05/31	0	0.00	1	29.45	29.50	-1	3,946	-0.03%
2022/05/27	1	28.70	0	0.00	28.70	1	4,184	0.02%
2022/05/24	0	0.00	5	29.20	29.10	-5	4,333	-0.12%
2022/05/23	0	0.00	7	29.26	29.35	-7	4,338	-0.16%
2022/05/20	0	0.00	5	28.85	28.85	-5	4,349	-0.11%
2022/05/18	0	0.00	9	28.55	28.50	-9	4,380	-0.21%
2022/05/17	19	28.73	3	28.57	28.35	16	4,392	0.36%
2022/05/16	1	27.40	5	27.60	27.35	-4	4,369	-0.09%
2022/05/13	5	27.65	1	27.70	27.60	4	4,362	0.09%
2022/05/12	4	28.00	0	0.00	27.15	4	4,366	0.09%
2022/05/11	1	29.10	2	28.70	28.90	-1	4,354	-0.02%
2022/05/10	0	0.00	9	27.83	28.45	-9	4,352	-0.21%
2022/05/09	4	28.81	0	0.00	28.80	4	4,350	0.09%
2022/05/06	1	30.40	1	30.25	30.20	0	4,352	0.00%
2022/05/05	1	30.90	0	0.00	30.95	1	4,367	0.02%
2022/05/04	1	30.40	0	0.00	30.40	1	4,376	0.02%
2022/05/03	5	30.43	1	30.55	30.35	4	4,389	0.09%
2022/04/29	2	30.70	0	0.00	30.80	2	4,415	0.05%
2022/04/28	1	30.95	0	0.00	30.80	1	4,431	0.02%
2022/04/27	4	31.44	0	0.00	30.70	4	4,445	0.09%
2022/04/26	2	33.15	0	0.00	32.80	2	4,408	0.05%
2022/04/25	3	33.50	1	33.70	33.10	2	4,395	0.05%
2022/04/22	6	33.18	0	0.00	34.25	6	4,347	0.14%
2022/04/21	3	34.03	0	0.00	33.70	3	4,262	0.07%
2022/04/20	2	34.30	1	34.75	34.40	1	4,270	0.02%
2022/04/19	1	34.25	2	34.70	34.25	-1	4,261	-0.02%
2022/04/18	0	0.00	2	34.60	34.75	-2	4,262	-0.05%
2022/04/15	1	33.50	6	33.55	33.40	-5	4,202	-0.12%
2022/04/14	0	32.90	3	32.80	32.65	-3	4,210	-0.07%
2022/04/13	2	32.60	0	0.00	32.50	2	4,274	0.05%
2022/04/12	2	32.50	2	32.90	32.50	0	4,366	0.00%
2022/04/11	7	34.23	3	34.70	33.60	4	4,343	0.09%
2022/04/08	3	34.23	87	34.23	34.15	-84	4,218	-1.99%
2022/04/07	7	33.35	0	0.00	33.00	7	4,205	0.17%
2022/04/06	76	34.18	18	34.14	34.40	58	4,239	1.37%
2022/04/01	0	33.40	0	0.00	33.35	0	4,235	0.00%
2022/03/31	5	33.30	5	34.00	33.30	0	4,253	0.00%
2022/03/30	3	33.78	0	0.00	33.20	3	4,312	0.07%
2022/03/29	2	33.05	0	0.00	33.20	2	4,340	0.05%
2022/03/25	10	33.45	2	33.20	33.20	8	4,460	0.18%
2022/03/24	0	0.00	3	33.90	33.90	-3	4,814	-0.06%
2022/03/23	1	33.95	0	0.00	33.95	1	5,000	0.02%
2022/03/22	11	34.74	10	35.20	34.15	1	5,151	0.02%
2022/03/21	4	34.74	0	0.00	34.50	4	5,298	0.08%
2022/03/18	0	0.00	3	34.22	34.95	-3	5,705	-0.05%
2022/03/17	8	33.96	11	34.17	34.15	-3	6,133	-0.05%
2022/03/16	7	34.58	44	34.33	34.60	-37	6,484	-0.57%
2022/03/15	4	33.15	4	33.40	32.05	0	6,524	0.00%
2022/03/14	0	0.00	2	33.10	33.10	-2	6,552	-0.03%
2022/03/10	7.3	33.31	1	32.90	33.40	6.3	6,798	0.09%
2022/03/09	6	33.04	10	32.81	33.30	-4	7,023	-0.06%
2022/03/08	1	31.60	1	31.90	31.60	0	6,930	0.00%
2022/03/07	12	31.81	9	32.06	31.50	3	6,970	0.04%
2022/03/04	4	32.90	1	33.45	32.70	3	7,165	0.04%
2022/03/03	19	33.22	38	33.53	33.45	-19	7,322	-0.26%
2022/03/02	20	32.23	18	32.34	32.50	2	7,421	0.03%
2022/03/01	43	31.52	49	31.91	31.80	-6	7,699	-0.08%
2022/02/25	0	0.00	0	30.35	30.85	0	8,308	0.00%
2022/02/24	7	30.39	0	0.00	30.00	7	8,609	0.08%
2022/02/23	1	30.90	0	0.00	30.85	1	8,632	0.01%
2022/02/22	2	30.65	0	0.00	30.55	2	8,660	0.02%
2022/02/21	1	30.85	0	0.00	31.35	1	8,707	0.01%
2022/02/18	4	30.94	0	0.00	31.10	4	8,723	0.05%
2022/02/17	2	31.30	0	0.00	31.25	2	8,766	0.02%
2022/02/16	1	31.45	0	0.00	31.40	1	8,817	0.01%
2022/02/14	2	31.15	0.3	31.04	31.00	1.7	8,987	0.02%
2022/02/10	1	32.55	1	33.00	32.60	0	9,187	0.00%
2022/02/09	0	0.00	3	32.70	32.80	-3	9,257	-0.03%
2022/02/08	1	32.05	3	32.20	32.50	-2	9,355	-0.02%
2022/02/07	0	0.00	0.1	31.60	31.40	-0.1	9,539	0.00%
2022/01/26	3.1	30.12	4	30.18	31.00	-0.9	9,591	-0.01%
2022/01/25	20	30.20	0	0.00	30.00	20	9,759	0.20%
2022/01/21	5	31.81	0	0.00	31.30	5	10,446	0.05%
2022/01/20	2	32.25	0	0.00	32.25	2	10,595	0.02%
2022/01/18	0	0.00	1	32.95	32.35	-1	10,669	-0.01%
2022/01/17	5	32.19	0	0.00	32.55	5	10,683	0.05%
2022/01/14	4	32.19	0	0.00	32.05	4	10,703	0.04%
2022/01/13	4	33.05	1	33.10	32.85	3	10,675	0.03%
2022/01/12	23	33.87	0	0.00	33.55	23	10,649	0.22%
2022/01/11	13.1	34.12	3	34.40	34.35	10.1	10,691	0.09%
2022/01/10	3	34.60	0	0.00	34.20	3	10,627	0.03%
2022/01/07	16	34.15	0	0.00	34.10	16	10,624	0.15%
2022/01/06	3	35.17	2	34.85	34.65	1	10,730	0.01%
2022/01/05	2	36.10	4	36.63	36.00	-2	10,825	-0.02%
2022/01/04	7	35.79	11	35.65	36.05	-4	10,811	-0.04%
2022/01/03	0.8	35.95	0	0.00	35.90	0.8	10,807	0.01%
2021/12/29	0.1	36.45	6	36.08	36.35	-5.9	10,774	-0.05%
2021/12/28	3	35.89	21	36.21	35.50	-18	10,747	-0.17%
2021/12/27	1	36.10	1	36.40	36.30	0	10,868	0.00%
2021/12/24	3	35.97	0	0.00	36.00	3	11,243	0.03%
2021/12/23	0	0.00	3	36.98	36.70	-3	11,211	-0.03%
2021/12/22	0	0.00	5	37.20	37.05	-5	11,192	-0.04%
2021/12/21	5	37.00	15	37.00	37.00	-10	11,165	-0.09%
2021/12/20	29	37.71	30	37.74	37.05	-1	11,091	-0.01%
2021/12/17	25.1	37.26	8	37.34	36.35	17.1	10,711	0.16%
2021/12/16	0	0.00	8	37.42	37.45	-8	10,512	-0.08%
2021/12/15	12	36.67	16	36.95	36.55	-4	10,342	-0.04%
2021/12/14	35	37.72	25	37.96	36.55	10	10,140	0.10%
2021/12/13	35	38.36	27	37.92	37.70	8	9,629	0.08%
2021/12/10	16	36.78	50	37.28	37.60	-34	9,073	-0.37%
2021/12/09	30	35.74	43	36.02	35.80	-13	8,484	-0.15%
2021/12/08	14	34.88	16	35.13	35.45	-2	8,186	-0.02%
2021/12/07	10	34.59	24	34.73	34.35	-14	8,052	-0.17%
2021/12/06	17	35.04	20	35.27	34.65	-3	7,958	-0.04%
2021/12/03	20	35.37	11	35.56	34.05	9	7,745	0.12%
2021/12/02	1	32.85	0	0.00	33.30	1	7,387	0.01%
2021/12/01	5	33.52	1	33.90	33.40	4	7,321	0.05%
2021/11/30	7	33.76	3	34.53	33.00	4	7,240	0.06%
2021/11/29	26	33.89	19	34.39	34.20	7	7,019	0.10%
2021/11/26	22	35.24	16	36.25	35.55	6	6,815	0.09%
2021/11/25	52	36.38	16	36.25	36.30	36	6,566	0.55%
2021/11/24	21	36.26	34	36.06	37.05	-13	6,342	-0.20%
2021/11/23	20	34.41	20.2	35.06	34.35	-0.2	5,772	0.00%
2021/11/22	1	32.45	26	33.53	34.10	-25	5,455	-0.46%
2021/11/19	5	32.50	9	32.81	32.30	-4	5,384	-0.07%
2021/11/18	0	0.00	3	32.60	33.10	-3	5,356	-0.06%
2021/11/16	2	33.15	0	0.00	32.65	2	5,292	0.04%
2021/11/15	0	0.00	10	32.52	32.95	-10	5,266	-0.19%
2021/11/12	17	31.64	4	31.44	31.75	13	5,213	0.25%
2021/11/11	1	34.00	2	33.90	33.00	-1	5,117	-0.02%
2021/11/10	6	33.95	0	0.00	33.85	6	5,084	0.12%
2021/11/09	3	34.00	8	34.54	34.50	-5	5,036	-0.10%
2021/11/08	22	34.12	11	34.48	33.80	11	4,891	0.22%
2021/11/05	10	33.66	3	34.40	33.95	7	4,849	0.14%
2021/11/04	5	34.12	15	34.07	34.30	-10	4,796	-0.21%
2021/11/03	2	33.00	0	0.00	32.40	2	4,609	0.04%
2021/11/02	8	32.56	8	32.73	32.95	0	4,587	0.00%
2021/11/01	14	33.91	32	34.65	32.85	-18	4,443	-0.41%
2021/10/29	5	31.49	0.6	31.72	32.10	4.4	3,932	0.11%
2021/10/28	1	31.30	4	32.26	32.10	-3	3,851	-0.08%
2021/10/27	22	30.50	1	30.50	31.10	21	3,697	0.57%
2021/10/26	6.5	29.85	15	29.65	30.45	-8.5	3,648	-0.23%
2021/10/25	0	0.00	1	30.50	30.20	-1	3,632	-0.03%
2021/10/22	0	0.00	5	30.30	29.95	-5	3,664	-0.14%
2021/10/21	1	30.00	0	0.00	29.90	1	3,714	0.03%
2021/10/20	0	0.00	0.7	30.60	30.60	-0.7	3,817	-0.02%
2021/10/15	0.1	30.55	2	30.95	30.55	-1.9	3,838	-0.05%
2021/10/14	2	30.63	0	0.00	30.70	2	3,934	0.05%
2021/10/13	30	29.81	12	30.31	30.40	18	4,192	0.43%
2021/10/12	0	0.00	4	29.66	29.35	-4	4,226	-0.09%
2021/10/08	5	29.02	17	29.03	28.65	-12	4,179	-0.29%
2021/10/07	0	0.00	1	29.00	28.55	-1	4,166	-0.02%
2021/10/05	11	28.70	0	0.00	28.70	11	4,439	0.25%
2021/10/04	6	30.03	10	30.98	29.35	-4	4,474	-0.09%
2021/10/01	25	31.44	17	31.09	30.45	8	4,314	0.19%
2021/09/30	5	29.70	15	29.70	29.60	-10	3,959	-0.25%
2021/09/29	16	28.83	1	29.20	28.70	15	3,933	0.38%
2021/09/28	7	28.88	5	28.83	28.80	2	3,956	0.05%
2021/09/23	3	28.20	0	0.00	28.15	3	4,789	0.06%
2021/09/17	2	29.00	3.9	29.46	29.00	-1.9	4,873	-0.04%
2021/09/15	0	0.00	1	29.30	29.00	-1	4,955	-0.02%
2021/09/13	5	30.20	0	0.00	29.40	5	5,138	0.10%
2021/09/10	0	0.00	3	28.95	29.25	-3	5,122	-0.06%
2021/09/07	0	0.00	3	28.77	28.75	-3	5,716	-0.05%
2021/09/03	1	30.55	2	30.50	30.50	-1	5,873	-0.02%
2021/09/02	1	29.80	0	0.00	29.75	1	5,986	0.02%
2021/09/01	4	30.54	1	30.60	30.30	3	5,995	0.05%
2021/08/31	1	30.60	0	0.00	30.45	1	6,009	0.02%
2021/08/30	5	31.04	8	30.80	30.25	-3	5,997	-0.05%
2021/08/27	5	29.61	6	30.34	29.20	-1	5,910	-0.02%
2021/08/26	0	0.00	1	28.80	28.90	-1	5,844	-0.02%
2021/08/25	0	0.00	1	29.10	28.80	-1	5,885	-0.02%
2021/08/24	1	28.50	1	28.80	28.35	0	5,933	0.00%
2021/08/23	0	0.00	2	29.00	29.10	-2	5,969	-0.03%
2021/08/20	0	0.00	1	29.05	28.50	-1	5,996	-0.02%
2021/08/19	2	28.20	0	0.00	28.00	2	5,996	0.03%
2021/08/18	0	0.00	6	28.41	28.60	-6	5,976	-0.10%
2021/08/17	1	27.80	1	28.90	27.80	0	6,028	0.00%
2021/08/16	4	28.69	0	0.00	28.25	4	6,066	0.07%
2021/08/13	2	29.58	0	0.00	29.40	2	6,074	0.03%
2021/08/11	5	30.07	2	29.95	30.10	3	6,278	0.05%
2021/08/10	4	31.33	0	0.00	31.05	4	6,316	0.06%
2021/08/04	1	33.80	1	33.90	33.90	0	6,624	0.00%
2021/08/02	4	32.60	4	32.55	33.10	0	6,638	0.00%
2021/07/29	0	0.00	2	32.35	32.60	-2	6,801	-0.03%
2021/07/28	2	31.93	4.1	32.13	32.20	-2.1	6,828	-0.03%
2021/07/27	5	34.26	6	34.39	33.25	-1	6,907	-0.01%
2021/07/26	0	0.00	15	34.76	34.20	-15	6,964	-0.22%
2021/07/23	4	33.35	3	33.90	33.30	1	6,903	0.01%
2021/07/22	0	0.00	1	33.25	33.55	-1	6,941	-0.01%
2021/07/21	4	34.28	7	35.04	33.60	-3	6,958	-0.04%
2021/07/20	13	34.17	16	34.33	34.35	-3	6,908	-0.04%
2021/07/19	92	34.90	100	35.28	35.05	-8	6,827	-0.12%
2021/07/16	29	34.34	10	33.73	33.35	19	6,559	0.29%
2021/07/15	15	33.71	69	33.90	33.80	-54	6,535	-0.83%
2021/07/14	0	0.00	3	33.00	33.00	-3	6,597	-0.05%
2021/07/13	2	34.40	1	34.20	33.60	1	6,669	0.01%
2021/07/12	10	34.41	7	34.41	34.65	3	6,725	0.04%
2021/07/09	5	32.92	2	33.20	33.00	3	6,636	0.05%
2021/07/08	0	0.00	0.3	32.35	32.40	-0.3	6,993	0.00%
2021/07/07	2	32.40	5	32.83	32.35	-3	7,914	-0.04%
2021/07/06	0	0.00	1	33.45	32.95	-1	7,967	-0.01%
2021/07/05	5	33.43	3	33.15	33.40	2	8,107	0.02%
2021/07/02	2	32.55	1	33.15	32.55	1	8,243	0.01%
2021/07/01	44.1	33.96	4	33.43	33.40	40.1	8,362	0.48%
2021/06/30	37	35.10	10	35.24	34.85	27	8,285	0.33%
2021/06/29	1	32.10	5	32.44	32.20	-4	7,741	-0.05%
2021/06/25	0	0.00	2	32.45	32.00	-2	7,954	-0.03%
2021/06/23	0	0.00	3	32.00	31.50	-3	8,554	-0.04%
2021/06/22	0	0.00	23	31.55	30.60	-23	8,677	-0.27%
2021/06/21	2	31.20	0.1	31.45	31.20	1.9	8,827	0.02%
2021/06/18	0	0.00	6	31.77	32.40	-6	9,178	-0.07%
2021/06/16	18.1	33.37	14	33.77	32.60	4.1	10,226	0.04%
2021/06/15	0	0.00	1	32.00	31.55	-1	10,086	-0.01%
2021/06/10	3	32.20	5	32.45	32.05	-2	10,378	-0.02%
2021/06/08	0	0.00	6	30.74	30.10	-6	11,384	-0.05%
2021/06/07	5	29.90	0	0.00	29.85	5	12,174	0.04%
2021/06/02	1	31.60	0	0.00	31.25	1	12,527	0.01%
2021/05/28	0	0.00	1	31.30	31.05	-1	12,523	-0.01%
2021/05/26	0	0.00	10	30.56	30.55	-10	12,544	-0.08%
2021/05/25	4	30.58	0	0.00	30.50	4	12,578	0.03%
2021/05/24	2	30.15	4	30.23	30.15	-2	12,699	-0.02%
2021/05/21	1	29.70	4	29.60	29.60	-3	12,697	-0.02%
2021/05/20	3	30.07	0	0.00	29.40	3	12,735	0.02%
2021/05/19	0	0.00	6	31.08	31.20	-6	12,724	-0.05%
2021/05/18	4	28.05	7	28.68	29.60	-3	12,658	-0.02%
2021/05/17	10	27.05	0	0.00	26.95	10	12,628	0.08%
2021/05/14	15	30.10	6	30.89	29.90	9	12,570	0.07%
2021/05/13	1	26.80	0	0.00	28.65	1	12,473	0.01%
2021/05/12	8	29.63	13	28.88	28.80	-5	12,536	-0.04%
2021/05/11	3	32.87	1	34.15	31.85	2	12,411	0.02%
2021/05/10	4	35.15	8	35.57	35.30	-4	12,408	-0.03%
2021/05/07	12	34.92	4	35.00	34.85	8	12,441	0.06%
2021/05/06	0.2	34.65	1	35.25	35.00	-0.8	12,431	-0.01%
2021/05/05	4	33.85	1	33.00	32.75	3	12,310	0.02%
2021/05/04	2	33.18	9	33.38	33.05	-7	12,308	-0.06%
2021/05/03	17	36.78	2	36.98	35.80	15	12,219	0.12%
2021/04/29	13	36.66	2	37.25	36.65	11	12,256	0.09%
2021/04/28	3	38.12	1	37.95	37.50	2	12,275	0.02%
2021/04/27	0	0.00	6	38.35	38.20	-6	12,318	-0.05%
2021/04/26	9	38.08	5	38.20	38.25	4	12,418	0.03%
2021/04/23	0	0.00	7	37.64	37.90	-7	12,435	-0.06%
2021/04/22	16	38.07	18	37.84	37.20	-2	12,431	-0.02%
2021/04/21	26	38.90	11	39.24	38.85	15	12,342	0.12%
2021/04/20	4	38.55	0	0.00	38.05	4	12,238	0.03%
2021/04/19	2	37.90	5.8	37.89	37.90	-3.8	12,197	-0.03%
2021/04/16	19	39.00	17	38.94	38.40	2	12,152	0.02%
2021/04/15	9	38.49	1	38.30	38.10	8	12,144	0.07%
2021/04/14	23	37.57	14	37.88	37.55	9	12,439	0.07%
2021/04/13	52.1	42.12	28	41.89	39.30	24.1	12,106	0.20%
2021/04/12	6	39.92	7	40.08	39.35	-1	11,238	-0.01%
2021/04/09	7	39.70	9	40.15	39.30	-2	11,208	-0.02%
2021/04/08	20	39.78	10	39.78	39.35	10	11,119	0.09%
2021/04/07	6	39.48	1	38.20	39.50	5	11,097	0.05%
2021/04/06	11	38.38	10	38.27	38.30	1	11,063	0.01%
2021/04/01	0	0.00	2	38.30	38.25	-2	11,063	-0.02%
2021/03/31	8	39.54	3	39.60	38.90	5	11,139	0.04%
2021/03/30	12	39.98	4	39.89	39.30	8	11,680	0.07%
2021/03/29	28	39.66	22	39.90	39.85	6	11,839	0.05%
2021/03/26	9	37.92	20	37.86	38.20	-11	11,521	-0.10%
2021/03/25	11	39.83	4	39.09	38.85	7	11,271	0.06%
2021/03/24	4	39.58	1	39.30	39.30	3	11,053	0.03%
2021/03/23	12	40.87	28	40.58	39.30	-16	10,912	-0.15%
2021/03/22	32	41.81	28.7	41.47	41.00	3.3	10,611	0.03%
2021/03/19	5	36.15	56	36.71	39.75	-51	9,932	-0.51%
2021/03/18	11	37.61	11	37.13	36.15	0	9,580	0.00%
2021/03/17	4	37.03	0	36.85	36.75	4	9,302	0.04%
2021/03/16	9	37.05	9	36.91	36.60	0	9,178	0.00%
2021/03/15	25	38.06	5.4	38.08	37.60	19.6	8,893	0.22%
2021/03/12	14	37.03	30	37.05	37.00	-16	8,420	-0.19%
2021/03/11	71	35.94	50	35.73	35.10	21	7,820	0.27%
2021/03/10	15	33.55	31	33.65	34.95	-16	7,032	-0.23%
2021/03/09	0	0.00	16	31.48	31.80	-16	6,769	-0.24%
2021/03/08	3	31.07	11	31.51	30.90	-8	6,786	-0.12%
2021/03/05	2	30.70	1	31.50	30.85	1	6,837	0.02%
2021/03/04	6.1	31.83	5	31.81	31.40	1.1	7,299	0.01%
2021/03/03	1	32.15	20	31.00	31.65	-19	7,389	-0.26%
2021/03/02	0	0.00	1	32.20	31.45	-1	7,646	-0.01%
2021/02/26	1	31.60	1	31.55	31.90	0	8,159	0.00%
2021/02/25	20	32.50	0	0.00	31.60	20	8,510	0.23%
2021/02/24	24	32.24	3	31.93	31.85	21	8,705	0.24%
2021/02/23	28	31.44	4	31.50	31.10	24	9,095	0.26%
2021/02/22	0	0.00	37	31.28	31.30	-37	9,636	-0.38%
2021/02/19	47	31.02	4	30.61	30.65	43	9,771	0.44%
2021/02/17	2	29.05	1	29.15	29.15	1	10,330	0.01%
2021/02/04	9	28.40	0	0.00	28.25	9	11,157	0.08%
2021/02/03	1	29.00	7.1	29.02	28.70	-6.1	11,424	-0.05%
2021/02/02	2	27.65	2	27.80	27.75	0	11,465	0.00%
2021/02/01	2	26.70	6	27.18	27.55	-4	11,797	-0.03%
2021/01/29	5	28.28	2	29.40	27.45	3	12,180	0.02%
2021/01/28	8	29.16	6.2	29.41	29.00	1.8	12,994	0.01%
2021/01/27	3	30.30	0	0.00	30.10	3	13,435	0.02%
2021/01/26	3	30.55	1.7	30.26	30.60	1.3	13,612	0.01%
2021/01/22	5	31.31	22	31.41	31.10	-17	14,268	-0.12%
2021/01/21	2	30.13	121.7	30.00	30.05	-119.7	14,716	-0.81%	大賣/鉅額交易
2021/01/20	15	30.65	2	32.30	30.80	13	15,790	0.08%
2021/01/19	11	32.14	6	32.23	32.05	5	16,551	0.03%
2021/01/18	8	31.10	20	31.13	30.80	-12	16,693	-0.07%
2021/01/15	23	31.85	0.1	32.00	32.00	22.9	16,881	0.14%
2021/01/14	3.2	32.30	30	32.30	32.60	-26.8	17,062	-0.16%
2021/01/13	0	0.00	7.3	32.88	32.60	-7.3	17,257	-0.04%
2021/01/12	3	33.32	1	33.25	33.05	2	17,699	0.01%
2021/01/11	2	34.20	2	34.40	34.10	0	18,358	0.00%
2021/01/08	4	34.46	7	34.69	34.15	-3	19,115	-0.02%
2021/01/07	95	35.42	30	35.29	34.35	65	20,158	0.32%
2021/01/06	8	33.04	101	32.69	33.20	-93	20,909	-0.44%	大賣/
2021/01/05	2	34.55	26	34.11	34.05	-24	21,609	-0.11%
2021/01/04	4	34.78	4	35.06	34.55	0	22,512	0.00%
2020/12/31	4	35.60	0.5	34.87	34.60	3.5	23,373	0.01%
2020/12/30	4	34.51	9	35.47	35.55	-5	24,449	-0.02%
2020/12/29	2	34.90	10	33.90	34.45	-8	25,099	-0.03%
2020/12/28	45	34.27	14	33.63	33.55	31	25,247	0.12%
2020/12/25	95	34.91	35	34.85	34.05	60	25,367	0.24%
2020/12/24	100	35.79	56	35.20	34.30	44	25,417	0.17%
2020/12/23	8	34.23	3.2	34.03	34.75	4.8	25,128	0.02%
2020/12/22	17	32.61	35.1	33.01	31.60	-18.1	25,229	-0.07%
2020/12/21	4	32.76	6	33.29	32.85	-2	25,615	-0.01%
2020/12/18	1	33.75	1	33.65	33.00	0	26,041	0.00%
2020/12/17	2.4	32.83	0	0.00	32.95	2.4	26,688	0.01%
2020/12/16	0	0.00	4	33.70	33.50	-4	27,316	-0.01%
2020/12/15	19	34.87	20	33.86	33.00	-1	28,221	0.00%
2020/12/14	2	33.40	4	33.39	34.00	-2	28,548	-0.01%
2020/12/11	4	32.50	23	32.75	32.65	-19	29,519	-0.06%
2020/12/10	4.3	33.45	3	34.15	33.35	1.3	30,864	0.00%
2020/12/09	2	34.65	0	0.00	34.60	2	31,102	0.01%
2020/12/08	1	34.70	2.7	34.85	34.55	-1.7	31,713	-0.01%
2020/12/07	8	33.83	1	34.00	35.15	7	31,864	0.02%
2020/12/04	6	34.66	2	35.15	34.50	4	32,016	0.01%
2020/12/03	7	35.66	3	34.95	35.10	4	32,139	0.01%
2020/12/02	2	35.70	10	35.88	35.35	-8	32,229	-0.02%
2020/12/01	1.4	36.91	38	37.14	37.00	-36.6	32,388	-0.11%
2020/11/30	10.4	37.56	19	37.13	38.10	-8.6	32,581	-0.03%
2020/11/27	10	36.15	11	36.33	36.00	-1	32,210	0.00%
2020/11/26	8.4	36.40	5	36.58	35.90	3.4	32,229	0.01%
2020/11/25	60	36.56	13	36.62	36.40	47	32,332	0.15%
2020/11/24	23	35.60	37	35.02	35.50	-14	31,994	-0.04%
2020/11/23	24	34.58	25	34.65	34.50	-1	32,096	0.00%
2020/11/20	24.1	34.91	23	34.80	34.80	1.1	32,402	0.00%
2020/11/19	14	34.16	52	34.41	34.00	-38	32,534	-0.12%
2020/11/18	9	32.93	9	32.79	33.00	0	32,354	0.00%
2020/11/17	64	33.50	20	33.20	33.00	44	33,304	0.13%
2020/11/16	14	32.09	3	32.12	31.70	11	32,892	0.03%
2020/11/13	30	32.10	17	31.97	32.65	13	32,813	0.04%
2020/11/12	16	32.23	54	33.04	32.50	-38	33,003	-0.12%
2020/11/11	11	34.49	31	34.36	34.10	-20	32,508	-0.06%
2020/11/10	6	35.36	8	35.43	35.35	-2	32,348	-0.01%
2020/11/09	11	36.24	11	36.41	36.00	0	32,317	0.00%
2020/11/06	14.2	36.36	12	35.59	35.40	2.2	32,034	0.01%
2020/11/05	29.5	36.75	17	36.86	36.10	12.5	31,611	0.04%
2020/11/04	23	34.66	22	34.68	34.30	1	30,894	0.00%
2020/11/03	14	35.61	12	35.80	35.40	2	30,472	0.01%
2020/11/02	18.4	36.12	10	36.06	35.35	8.4	30,323	0.03%
2020/10/30	11.9	37.92	2.9	38.04	37.40	9	30,027	0.03%
2020/10/29	31.1	38.65	25	38.95	38.10	6.1	29,711	0.02%
2020/10/28	41	40.43	39.6	40.45	39.00	1.4	29,146	0.00%
2020/10/27	38.1	39.60	78.7	38.44	39.35	-40.6	28,072	-0.14%
2020/10/26	55.3	37.71	3	38.18	37.80	52.3	27,342	0.19%
2020/10/23	50	37.42	51	37.68	37.25	-1	27,095	0.00%
2020/10/22	43	37.93	51	37.17	37.00	-8	26,977	-0.03%
2020/10/21	6.3	38.43	2	38.33	37.90	4.3	26,859	0.02%
2020/10/20	39	38.73	44	38.41	38.25	-5	26,828	-0.02%
2020/10/19	29	38.51	25	38.15	38.10	4	26,504	0.02%
2020/10/16	84	39.08	16	38.36	37.80	68	25,895	0.26%
2020/10/15	87	41.18	111.7	41.18	40.35	-24.7	25,497	-0.10%	大賣/
2020/10/14	143.7	43.04	110	42.41	41.60	33.7	24,606	0.14%	大買/大賣/
2020/10/13	95.4	41.64	94.9	41.49	41.25	0.4	23,730	0.00%
2020/10/12	86	42.90	79.7	42.97	41.95	6.3	23,050	0.03%
2020/10/08	68	42.20	43.3	42.46	41.50	24.7	22,120	0.11%
2020/10/07	78.1	42.72	50.6	42.89	42.00	27.4	21,241	0.13%
2020/10/06	49.6	42.24	107.3	40.75	41.45	-57.8	20,191	-0.29%	大賣/
2020/10/05	2	38.75	8.6	39.19	38.85	-6.6	19,439	-0.03%
2020/09/30	1	36.25	31	37.77	38.55	-30	19,120	-0.16%
2020/09/29	6.3	35.96	45	36.29	35.05	-38.7	18,942	-0.20%
2020/09/28	120.9	39.13	268.7	39.46	37.30	-147.8	18,747	-0.79%	大買/大賣/鉅額交易
2020/09/16	407	24.47	22	24.44	24.50	385	18,396	2.09%	大買/鉅額交易
2020/09/15	16	24.33	135	24.30	24.30	-119	18,015	-0.66%	大賣/鉅額交易
2020/09/14	32	23.22	31	22.96	23.05	1	17,732	0.01%
2020/09/11	185	24.29	195	24.18	24.20	-10	17,271	-0.06%	大買/大賣/
2020/09/10	57	25.99	42	26.17	25.90	15	16,583	0.09%
2020/09/09	99	25.77	49	26.79	26.65	50	15,913	0.31%
2020/09/08	84	26.66	29	25.77	25.20	55	14,950	0.37%
2020/09/07	120	28.19	91	27.93	27.95	29	14,524	0.20%	大買/
2020/09/04	88	27.04	105.2	27.24	27.90	-17.2	13,557	-0.13%	大賣/
2020/09/03	20	25.40	0	0.00	25.40	20	12,205	0.16%
2020/09/02	12	20.58	85	22.39	23.10	-73	11,941	-0.61%
2020/09/01	1	22.20	3	21.32	21.00	-2	11,347	-0.02%
2020/08/31	2	22.25	102	21.80	22.25	-100	11,185	-0.89%	大賣/
2020/08/28	0	0.00	7	20.40	20.50	-7	11,026	-0.06%
2020/08/27	5	19.40	2	19.50	19.40	3	11,029	0.03%
2020/08/26	31	19.64	0	0.00	19.85	31	10,968	0.28%
2020/08/25	11	18.40	5	18.63	19.45	6	10,742	0.06%
2020/08/24	26	17.36	0	0.00	17.70	26	10,470	0.25%
2020/08/21	47	17.41	0	0.00	17.40	47	10,357	0.45%
2020/08/20	11	15.80	13	16.78	17.40	-2	10,198	-0.02%
2020/08/19	4	16.98	6	17.13	16.50	-2	9,809	-0.02%
2020/08/18	25	18.03	31	18.07	18.30	-6	9,618	-0.06%
2020/08/17	21	17.78	16	17.55	18.30	5	9,145	0.05%
2020/08/14	121	15.90	43	16.10	16.80	78	8,644	0.90%	大買/
2020/08/13	8	15.26	16.5	15.20	15.30	-8.5	7,957	-0.11%
2020/08/12	60	13.07	316	13.49	13.95	-256	7,562	-3.39%	大賣/鉅額交易
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	3	11.55	12	11.55	11.55	-9	6,482	-0.14%
2020/08/07	23	9.86	102	10.45	10.50	-79	6,628	-1.19%	大賣/
2020/08/06	10	9.56	1	9.66	9.56	9	6,230	0.14%
2020/08/05	20	9.46	6	9.67	9.68	14	6,204	0.23%
2020/08/04	9	9.08	4.7	9.37	9.61	4.3	6,243	0.07%
2020/08/03	10	9.13	58	9.09	9.06	-48	6,128	-0.78%
2020/07/31	9	8.93	0	0.00	9.05	9	6,076	0.15%
2020/07/30	71	9.02	0	0.00	9.08	71	6,013	1.18%
2020/07/28	13	8.03	40	7.92	7.97	-27	5,765	-0.47%
2020/07/27	5	8.21	7	8.22	8.22	-2	5,711	-0.04%
2020/07/24	17	8.55	0.5	8.51	8.51	16.5	5,646	0.29%
2020/07/23	2	8.85	1	8.81	8.78	1	5,569	0.02%
2020/07/22	0	0.00	52	9.03	8.94	-52	5,502	-0.94%
2020/07/21	64	9.10	0.3	8.92	8.90	63.7	5,397	1.18%
2020/07/20	20	9.11	54	8.83	9.03	-34	5,255	-0.65%
2020/07/17	21	8.90	21	9.04	9.15	0	5,197	0.00%
2020/07/16	42	9.94	1	9.90	9.70	41	5,053	0.81%
2020/07/15	24	9.70	32	9.69	9.60	-8	4,921	-0.16%
2020/07/14	21	9.38	19	9.43	9.50	2	4,719	0.04%
2020/07/13	9	9.05	22	9.09	9.01	-13	4,537	-0.29%
2020/07/10	64	9.54	65	9.63	9.42	-1	4,430	-0.02%
2020/07/09	26	9.11	42	9.03	9.27	-16	4,009	-0.40%
2020/07/08	49	8.03	49	8.02	8.43	0	3,713	0.00%
2020/07/07	7	7.91	30	7.94	7.71	-23	3,394	-0.68%
2020/07/06	4	7.86	11	7.88	7.79	-7	3,285	-0.21%
2020/07/03	65	7.84	3	7.77	7.80	62	3,260	1.90%
2020/07/02	108	7.85	2.1	7.85	7.97	105.9	3,210	3.30%	大買/鉅額交易
2020/07/01	13	7.68	14.2	7.76	7.65	-1.2	3,115	-0.04%
2020/06/30	2	7.28	0	0.00	7.34	2	3,036	0.07%
2020/06/24	1	7.15	1	7.11	7.17	0	3,016	0.00%
2020/06/23	10	7.15	4	7.18	7.20	6	3,066	0.20%
2020/06/22	1	7.26	20	7.38	7.26	-19	3,082	-0.62%
2020/06/19	9	7.66	11	7.60	7.57	-2	3,043	-0.07%
2020/06/16	0	0.00	1	7.14	7.11	-1	3,011	-0.03%
2020/06/15	0	0.00	2	7.04	7.17	-2	3,047	-0.07%
2020/06/12	0	0.00	6	7.03	7.14	-6	3,049	-0.20%
2020/06/11	6	7.50	10	7.50	7.31	-4	3,024	-0.13%
2020/06/10	0	0.00	9	7.52	7.48	-9	3,018	-0.30%
2020/06/09	0	0.00	1	7.58	7.48	-1	3,054	-0.03%
2020/06/05	1	7.60	0	0.00	7.60	1	3,049	0.03%
2020/06/04	0	0.00	16	7.60	7.60	-16	3,057	-0.52%
2020/06/03	37	7.99	0	0.00	7.77	37	3,015	1.23%
2020/05/29	0	0.00	25	6.85	6.86	-25	2,758	-0.91%
2020/05/28	2	6.97	0	0.00	6.91	2	2,755	0.07%
2020/05/25	2	6.89	0	0.00	6.92	2	2,724	0.07%
2020/05/21	0	0.00	2	7.36	7.24	-2	2,690	-0.07%
2020/05/20	0	0.00	3	6.95	6.95	-3	2,638	-0.11%
2020/05/19	1	6.90	0	0.00	6.94	1	2,617	0.04%
2020/05/18	6	7.14	5	7.02	6.85	1	2,595	0.04%
2020/05/15	12	7.42	3	7.50	7.30	9	2,525	0.36%
2020/05/14	14	7.85	8	7.92	7.60	6	2,456	0.24%
2020/05/13	0	0.00	13	7.07	7.34	-13	2,183	-0.60%
2020/05/11	5	6.80	10	6.78	6.77	-5	2,032	-0.25%
2020/05/08	0	0.00	3	6.34	6.34	-3	1,858	-0.16%
2020/04/24	2	5.25	0	0.00	5.21	2	1,932	0.10%
2020/04/21	11	5.39	0	0.00	5.29	11	1,960	0.56%
2020/04/20	2	5.50	0	0.00	5.54	2	1,957	0.10%
2020/04/17	8	5.63	0	0.00	5.57	8	2,009	0.40%
2020/04/16	0	0.00	1	5.56	5.50	-1	1,982	-0.05%
2020/04/15	0	5.42	0	0.00	5.45	0	1,981	0.00%
2020/04/14	1	5.21	0	0.00	5.23	1	1,969	0.05%
2020/04/08	0	0.00	50	5.20	5.23	-50	1,991	-2.51%
2020/03/27	0	0.00	8	5.06	5.01	-8	2,013	-0.40%
2020/03/24	0.5	4.10	3	4.18	4.14	-2.5	1,945	-0.13%
2020/03/23	0	0.00	19	3.95	3.98	-19	1,933	-0.98%
2020/03/20	70	4.36	0	0.00	4.20	70	1,912	3.66%
2020/03/18	8	4.93	6	4.94	4.81	2	1,783	0.11%
2020/03/17	5	4.77	0	0.00	4.69	5	1,764	0.28%
2020/03/13	4	5.12	0	0.00	5.19	4	1,722	0.23%
2020/03/12	6	5.87	0	0.00	5.67	6	1,685	0.36%
2020/03/11	1	6.38	0	0.00	6.25	1	1,647	0.06%
2020/03/10	0	0.00	41	6.20	6.26	-41	1,680	-2.44%
2020/03/05	0	0.00	1	6.91	6.92	-1	1,646	-0.06%
2020/03/02	1	6.78	0	0.00	6.78	1	1,677	0.06%
2020/02/25	2	7.13	0	0.00	7.14	2	1,659	0.12%
2020/02/21	0	0.00	3	7.50	7.46	-3	1,639	-0.18%
2020/02/20	0	0.00	20	7.60	7.53	-20	1,631	-1.23%
2020/02/18	0	0.00	2	7.61	7.51	-2	1,628	-0.12%
2020/02/13	30	7.49	15	7.53	7.45	15	1,599	0.94%
2020/02/12	14	7.35	15	7.40	7.42	-1	1,606	-0.06%
2020/02/11	15.5	7.35	0	0.00	7.40	15.5	1,607	0.96%
2020/02/10	3	7.38	10	7.15	7.52	-7	1,623	-0.43%
2020/02/07	15	7.05	0	0.00	7.01	15	1,583	0.95%
2020/02/06	0	0.00	28	7.16	7.15	-28	1,585	-1.77%
2020/02/05	12	7.12	10	7.08	7.09	2	1,578	0.13%
2020/02/04	0	0.00	7	7.13	7.14	-7	1,569	-0.45%
2020/02/03	16	6.86	9	6.92	6.93	7	1,591	0.44%
2020/01/31	1	7.48	0	0.00	7.33	1	1,575	0.06%
2020/01/30	14	7.59	0	0.00	7.39	14	1,574	0.89%
2020/01/20	7	8.26	0	0.00	8.21	7	1,526	0.46%
2020/01/17	0	0.00	15	8.23	8.20	-15	1,526	-0.98%
2020/01/15	20	8.23	0	0.00	8.21	20	1,535	1.30%
2020/01/14	1	8.18	22	8.19	8.20	-21	1,536	-1.37%
2020/01/13	2	8.49	15	8.33	8.29	-13	1,524	-0.85%
2020/01/09	13	7.97	5	7.94	7.94	8	1,496	0.53%
2020/01/08	1	8.00	0	0.00	7.98	1	1,577	0.06%
2020/01/07	20	8.11	0	0.00	8.03	20	1,573	1.27%
2020/01/06	20	8.15	0	0.00	8.11	20	1,567	1.28%
2020/01/03	1	8.13	35	8.17	8.10	-34	1,586	-2.14%
2020/01/02	9	8.22	12	8.25	8.22	-3	1,571	-0.19%
2019/12/31	16	8.18	11	8.18	8.15	5	1,564	0.32%
2019/12/30	25	8.38	0	0.00	8.22	25	1,556	1.61%
2019/12/27	0	0.00	20	8.17	8.15	-20	1,490	-1.34%
2019/12/26	20	8.16	0	0.00	8.20	20	1,488	1.34%
2019/12/20	0	0.00	30	8.32	8.28	-30	1,536	-1.95%
2019/12/19	30	8.18	5	8.18	8.19	25	1,526	1.64%
2019/12/12	5	8.18	0	0.00	8.10	5	1,586	0.32%
2019/12/10	0	0.00	0.3	8.11	8.16	-0.3	1,627	-0.02%
2019/12/09	1	8.00	1	8.06	8.04	0	1,636	0.00%
2019/12/06	0	0.00	2	8.13	8.09	-2	1,711	-0.12%
2019/12/05	2	8.16	0	0.00	8.16	2	1,731	0.12%
2019/12/04	3	8.39	0	0.00	8.33	3	1,716	0.17%
2019/11/29	2	8.55	0	0.00	8.42	2	1,762	0.11%
2019/11/22	1.3	8.90	0	0.00	8.87	1.3	1,921	0.07%
2019/11/15	0	0.00	3	9.02	8.91	-3	2,145	-0.14%
2019/11/12	1	8.85	0	0.00	8.83	1	2,325	0.04%
2019/11/08	0	0.00	5	9.04	9.11	-5	2,737	-0.18%
2019/11/05	0	0.00	1	9.30	9.24	-1	3,213	-0.03%
2019/11/04	10	9.38	0	0.00	9.35	10	3,357	0.30%
2019/11/01	5	9.43	0	0.00	9.39	5	3,505	0.14%
2019/10/28	10	9.33	0	0.00	9.31	10	4,795	0.21%
2019/10/16	0	0.00	0	9.65	9.70	0	5,020	0.00%
2019/10/15	0	0.00	3.9	9.10	9.13	-3.9	4,935	-0.08%
2019/10/08	1	9.15	0	0.00	9.17	1	4,943	0.02%
2019/10/03	0	0.00	10	9.37	9.36	-10	4,977	-0.20%
2019/10/02	1	9.41	0	0.00	9.40	1	5,002	0.02%
2019/09/25	1	9.70	0	0.00	9.65	1	5,100	0.02%
2019/09/24	0	0.00	4	9.85	9.78	-4	5,101	-0.08%
2019/09/23	4	9.83	0	0.00	9.98	4	5,073	0.08%
2019/09/20	0	0.00	2	9.37	9.41	-2	5,016	-0.04%
2019/09/19	2	9.15	0	0.00	9.23	2	5,003	0.04%
2019/09/12	0	0.00	3	9.71	9.62	-3	5,002	-0.06%
2019/09/10	31	9.33	0	0.00	9.30	31	4,978	0.62%
2019/09/09	2	9.75	0	0.00	9.72	2	4,889	0.04%
2019/09/05	0	0.00	5	9.92	9.89	-5	4,910	-0.10%
2019/09/02	2	10.15	0	0.00	10.15	2	4,865	0.04%
2019/08/28	1	9.94	0	0.00	9.92	1	4,763	0.02%
2019/08/27	5	9.76	0	0.00	9.71	5	4,737	0.11%
2019/08/26	0	0.00	5	10.10	10.00	-5	4,682	-0.11%
2019/08/23	1	10.30	2	10.40	10.40	-1	4,650	-0.02%
2019/08/22	10	10.70	0	0.00	10.50	10	4,609	0.22%
2019/08/21	0	0.00	1	10.85	10.85	-1	4,549	-0.02%
2019/08/20	0	0.00	7.2	10.77	10.80	-7.2	4,522	-0.16%
2019/08/19	10	10.70	10	10.70	10.70	0	4,486	0.00%
2019/08/16	1	10.80	0	0.00	10.70	1	4,450	0.02%
2019/08/15	10	10.35	10	10.80	10.80	0	4,413	0.00%
2019/08/14	18.2	11.61	7	11.39	10.85	11.2	4,315	0.26%
2019/08/13	0	0.00	1	12.00	11.95	-1	4,044	-0.02%
2019/08/12	15	11.98	1.1	12.10	12.15	13.9	3,899	0.36%
2019/08/07	0	0.00	2	11.10	10.90	-2	3,540	-0.06%
2019/08/06	0	0.00	5	10.50	11.10	-5	3,439	-0.15%
2019/08/05	4	11.19	18	11.04	10.70	-14	3,307	-0.42%
2019/08/02	19.7	11.36	5	11.43	11.30	14.7	3,176	0.46%
2019/08/01	3.3	11.51	11	11.37	11.60	-7.7	3,000	-0.26%
2019/07/31	33	10.91	0	0.00	10.95	33	2,708	1.22%
2019/07/30	0	0.00	4	10.84	11.05	-4	2,479	-0.16%
2019/07/29	0	0.00	9	10.04	10.05	-9	1,934	-0.47%
2019/07/26	0	0.00	1	9.02	9.15	-1	1,766	-0.06%
2019/07/25	0	0.00	50	8.93	8.92	-50	1,730	-2.89%
2019/07/19	50	8.72	10	8.93	8.69	40	1,805	2.22%
2019/07/16	10	9.00	1	8.97	8.95	9	1,801	0.50%
2019/07/05	0	0.00	12	9.10	9.08	-12	2,001	-0.60%
2019/07/04	1	9.18	0	0.00	9.18	1	2,060	0.05%
2019/07/03	2	8.96	0	0.00	8.89	2	2,111	0.09%
2019/06/10	0	0.00	1	8.12	8.09	-1	3,061	-0.03%
2019/06/03	0	0.00	6	8.14	8.09	-6	3,463	-0.17%
2019/05/30	0	0.00	5	8.11	8.19	-5	3,604	-0.14%
2019/05/28	0	0.00	8	8.07	8.06	-8	3,656	-0.22%
2019/05/27	1	8.04	2	8.02	8.00	-1	3,753	-0.03%
2019/05/23	10	8.02	0	0.00	8.02	10	3,926	0.25%
2019/05/21	0	0.00	1	8.08	8.05	-1	4,119	-0.02%
2019/05/15	0	0.00	10	8.31	8.30	-10	4,965	-0.20%
2019/05/10	10	8.17	12	8.18	8.17	-2	5,095	-0.04%
2019/05/07	0	0.00	28	8.71	8.78	-28	5,250	-0.53%
2019/05/06	8	8.44	0	0.00	8.41	8	5,312	0.15%
2019/05/02	0	0.00	8	8.63	8.72	-8	5,498	-0.15%
2019/04/30	15	8.49	5	8.45	8.54	10	5,628	0.18%
2019/04/29	10	8.58	0.1	8.59	8.55	9.9	5,709	0.17%
2019/04/26	7	8.94	0	0.00	8.86	7	5,860	0.12%
2019/04/24	0	0.00	10	8.93	8.91	-10	6,566	-0.15%
2019/04/23	0	0.00	6.8	9.06	8.99	-6.8	6,622	-0.10%
2019/04/22	0	0.00	3	9.11	9.05	-3	6,689	-0.04%
2019/04/18	10	9.05	0	0.00	8.84	10	6,690	0.15%
2019/04/17	13	8.92	0	0.00	9.04	13	6,704	0.19%
2019/04/15	0	0.00	10	8.99	9.01	-10	6,733	-0.15%
2019/04/12	10	8.93	0	0.00	8.81	10	6,748	0.15%
2019/04/11	0	0.00	6	9.08	9.02	-6	6,786	-0.09%
2019/04/10	6	8.96	0	0.00	9.06	6	6,824	0.09%
2019/04/09	0	8.85	26	8.81	8.90	-26	7,020	-0.37%
2019/04/08	3	8.72	3	8.67	8.71	0	6,930	0.00%
2019/03/29	6	8.29	0	0.00	8.30	6	6,790	0.09%
2019/03/28	0	0.00	11	8.38	8.40	-11	6,810	-0.16%
2019/03/27	6	8.44	1	8.43	8.46	5	6,919	0.07%
2019/03/26	0	0.00	6	8.59	8.57	-6	6,927	-0.09%
2019/03/25	13	8.46	0	0.00	8.47	13	6,976	0.19%
2019/03/22	5	8.73	0	0.00	8.72	5	6,928	0.07%
2019/03/21	8	8.84	10	8.83	8.84	-2	6,949	-0.03%
2019/03/19	0	0.00	5	8.93	9.05	-5	6,907	-0.07%
2019/03/18	6	8.77	40	9.00	8.84	-34	6,854	-0.50%
2019/03/14	5	9.06	0	0.00	9.01	5	6,805	0.07%
2019/03/13	33	9.14	0	0.00	9.04	33	6,900	0.48%
2019/03/12	0	0.00	5	9.11	9.09	-5	6,939	-0.07%
2019/03/11	5	8.97	1	9.00	8.97	4	6,949	0.06%
2019/03/08	4	9.01	3	8.98	9.00	1	7,016	0.01%
2019/03/07	2	9.31	15	9.25	9.20	-13	7,230	-0.18%
2019/03/04	0	0.00	20	9.08	9.08	-20	7,809	-0.26%
2019/02/22	1	9.01	0	0.00	9.04	1	8,446	0.01%
2019/02/19	0	0.00	6	9.38	9.26	-6	8,531	-0.07%
2019/02/18	0	0.00	11	9.16	9.13	-11	8,460	-0.13%
2019/02/15	16	9.41	10	9.30	9.03	6	8,634	0.07%
2019/02/14	25	9.32	14	9.60	9.71	11	8,469	0.13%
2019/02/13	0	0.00	26	8.97	8.83	-26	8,226	-0.32%
2019/02/11	0	0.00	42	9.01	8.80	-42	8,327	-0.50%
2019/01/30	0	0.00	50.4	9.12	8.93	-50.4	8,456	-0.60%
2019/01/25	1	9.00	0	0.00	9.06	1	8,926	0.01%
2019/01/23	3	9.08	3	9.01	8.91	0	8,901	0.00%
2019/01/22	2	8.98	0	0.00	8.81	2	8,855	0.02%
2019/01/21	8	9.25	20	9.24	9.08	-12	8,823	-0.14%
2019/01/18	6	9.38	1	9.31	9.30	5	8,889	0.06%
2019/01/17	21	9.42	9	9.67	9.28	12	8,843	0.14%
2019/01/16	1	8.94	1	9.18	9.18	0	8,358	0.00%
2019/01/15	0	0.00	1	8.48	8.35	-1	8,270	-0.01%
2019/01/14	1	8.39	1	8.32	8.41	0	8,288	0.00%
2019/01/10	1	8.21	2	8.30	8.21	-1	8,458	-0.01%
2019/01/09	1	8.33	8	8.36	8.35	-7	8,522	-0.08%
2019/01/08	7	8.22	43	8.24	8.20	-36	8,620	-0.42%
2019/01/07	45	8.30	10	8.35	8.23	35	8,731	0.40%
2019/01/04	6	8.08	0	0.00	8.22	6	8,790	0.07%
2019/01/03	1	8.27	0	0.00	8.29	1	8,907	0.01%
2019/01/02	13	8.38	0	0.00	8.31	13	8,970	0.14%
2018/12/28	2	8.21	0	0.00	8.50	2	8,936	0.02%
2018/12/27	0	0.00	10	7.94	7.94	-10	8,897	-0.11%
2018/12/26	10	7.29	10	7.20	7.22	0	8,929	0.00%
2018/12/25	5	7.21	10	7.15	7.24	-5	9,020	-0.06%
2018/12/24	16	7.37	6	7.38	7.40	10	9,147	0.11%
2018/12/21	24	7.19	16	7.10	7.25	8	9,231	0.09%
2018/12/20	3	7.17	9	7.33	6.99	-6	9,214	-0.07%
2018/12/18	11	7.86	126	7.59	7.61	-115	9,251	-1.24%	大賣/鉅額交易
2018/12/17	10	8.06	13	8.04	8.04	-3	9,248	-0.03%
2018/12/14	63	8.12	42	8.14	8.11	21	9,651	0.22%
2018/12/13	50	8.54	0	0.00	8.54	50	9,747	0.51%
2018/12/12	50	8.49	10	8.50	8.50	40	9,796	0.41%
2018/12/10	0	0.00	48	8.55	8.48	-48	9,831	-0.49%
2018/12/06	1	8.38	2	8.32	8.21	-1	9,780	-0.01%
2018/12/05	10	8.82	2	8.80	8.81	8	9,711	0.08%
2018/12/04	35	8.97	3	9.08	9.02	32	9,728	0.33%
2018/12/03	10.4	8.88	4	8.84	8.85	6.4	9,707	0.07%
2018/11/30	11	9.20	0	0.00	8.71	11	9,629	0.11%
2018/11/29	39	9.24	1	9.19	9.18	38	9,398	0.40%
2018/11/28	37	8.97	23	9.04	9.19	14	9,225	0.15%
2018/11/27	14	8.42	10	8.49	8.52	4	9,003	0.04%
2018/11/26	17	8.36	22	8.29	8.40	-5	9,102	-0.05%
2018/11/23	20	8.23	7	8.23	8.23	13	8,841	0.15%
2018/11/22	20	7.69	22	7.48	7.49	-2	8,542	-0.02%
2018/11/21	20	7.36	24	7.65	7.59	-4	8,496	-0.05%
2018/11/20	20	7.42	22	7.42	7.44	-2	8,446	-0.02%
2018/11/19	2	7.83	10	7.83	7.83	-8	8,348	-0.10%
2018/11/16	0	0.00	25	7.75	7.70	-25	8,461	-0.30%
2018/11/15	0	0.00	15	8.14	8.00	-15	8,483	-0.18%
2018/11/14	53	8.31	0	0.00	8.33	53	8,627	0.61%
2018/11/13	40	7.66	0	0.00	7.85	40	8,483	0.47%
2018/11/12	13	7.82	13	7.80	7.82	0	8,434	0.00%
2018/11/08	1	7.94	21	7.89	7.80	-20	8,380	-0.24%
2018/11/07	3	7.96	28	7.61	7.97	-25	8,335	-0.30%
2018/11/06	18	8.21	26	7.68	7.68	-8	8,321	-0.10%
2018/11/05	0	0.00	26	7.22	7.59	-26	8,142	-0.32%
2018/11/02	10	6.96	0	0.00	6.90	10	8,120	0.12%
2018/10/31	40	6.55	0	0.00	6.50	40	8,247	0.48%
2018/10/30	0	0.00	3	6.08	6.15	-3	8,191	-0.04%
2018/10/29	0	0.00	40	5.98	6.05	-40	8,202	-0.49%
2018/10/26	0	0.00	12	6.11	6.01	-12	8,168	-0.15%
2018/10/25	16	6.52	3	6.33	6.32	13	8,033	0.16%
2018/10/24	0	0.00	80	7.04	7.00	-80	7,992	-1.00%
2018/10/23	2	7.40	40	7.31	7.08	-38	7,964	-0.48%
2018/10/22	140	7.10	0	0.00	7.19	140	7,965	1.76%	大買/鉅額交易
2018/10/19	1	7.00	141	7.06	6.98	-140	8,130	-1.72%	大賣/鉅額交易
2018/10/17	91	7.39	50	7.60	7.37	41	8,024	0.51%
2018/10/15	21.1	7.58	0	0.00	7.59	21.1	7,915	0.27%
2018/10/12	50	7.38	15	7.39	7.45	35	7,886	0.44%
2018/10/11	102	7.50	25	7.44	7.34	77	7,835	0.98%	大買/
2018/10/09	2	8.35	69	8.54	8.15	-67	7,728	-0.87%
2018/10/08	0	0.00	40	8.67	8.61	-40	7,647	-0.52%
2018/10/05	8	8.96	0	0.00	8.96	8	7,592	0.11%
2018/10/04	1	9.42	0	0.00	9.42	1	7,428	0.01%
2018/10/03	15	9.45	0	0.00	9.42	15	7,678	0.20%
2018/10/02	6	9.76	50	9.69	9.63	-44	7,668	-0.57%
2018/10/01	0	0.00	2	10.00	9.98	-2	7,583	-0.03%
2018/09/28	1	10.35	2	10.23	10.15	-1	7,636	-0.01%
2018/09/27	5	10.16	0	0.00	10.10	5	7,770	0.06%
2018/09/26	50	10.32	0	0.00	10.30	50	7,780	0.64%
2018/09/25	0	0.00	3	10.52	10.25	-3	7,810	-0.04%
2018/09/21	0	0.00	2	10.35	10.55	-2	7,786	-0.03%
2018/09/20	1	10.45	5	10.42	10.45	-4	7,915	-0.05%
2018/09/19	2	10.28	2	10.43	10.45	0	7,750	0.00%
2018/09/17	1	9.47	0	0.00	9.45	1	7,786	0.01%
2018/09/14	5	9.64	0	0.00	9.63	5	7,797	0.06%
2018/09/12	1	9.46	76	9.63	9.41	-75	7,750	-0.97%
2018/09/11	2.3	9.70	8	9.71	9.69	-5.7	7,762	-0.07%
2018/09/10	25	9.57	2	9.92	9.50	23	7,787	0.30%
2018/09/07	54	10.48	2	10.40	10.15	52	7,768	0.67%
2018/09/06	6	10.55	0	0.00	10.60	6	7,696	0.08%
2018/09/03	1	11.00	65	11.22	10.80	-64	7,632	-0.84%
2018/08/31	0	0.00	10	11.20	11.15	-10	7,413	-0.13%
2018/08/30	20	10.80	0	0.00	10.75	20	7,270	0.28%
2018/08/28	22	10.60	0	0.00	10.40	22	7,280	0.30%
2018/08/23	31	10.60	8	10.65	10.65	23	7,235	0.32%
2018/08/22	2	10.40	1	10.60	10.35	1	7,047	0.01%
2018/08/21	2	9.71	0	0.00	9.98	2	6,876	0.03%
2018/08/20	1	10.15	0	0.00	10.00	1	6,610	0.02%
2018/08/17	0	0.00	2	10.55	10.50	-2	6,500	-0.03%
2018/08/16	5	10.30	1	10.35	10.55	4	6,500	0.06%
2018/08/15	1	10.35	4	10.45	10.50	-3	6,452	-0.05%
2018/08/14	0	0.00	1	10.80	10.85	-1	6,363	-0.02%
2018/08/13	5	10.87	2	10.90	10.55	3	6,290	0.05%
2018/08/10	1	11.55	0	0.00	11.40	1	6,115	0.02%
2018/08/08	4	11.99	2	12.00	11.90	2	5,822	0.03%
2018/08/07	5	12.50	5.3	12.32	12.45	-0.3	5,670	-0.01%
2018/08/03	9	12.96	0	0.00	12.95	9	5,496	0.16%
2018/08/02	1	13.10	5	13.00	13.00	-4	5,434	-0.07%
2018/07/31	5	13.60	0	0.00	13.30	5	5,376	0.09%
2018/07/26	0	0.00	1	13.50	13.85	-1	5,208	-0.02%
2018/07/25	2	13.40	0	0.00	13.05	2	4,968	0.04%
2018/07/23	1	12.95	0	0.00	12.85	1	4,869	0.02%
2018/07/20	1	13.00	0	0.00	12.95	1	4,848	0.02%
2018/07/19	1	13.15	0	0.00	13.10	1	4,777	0.02%
2018/07/18	0	0.00	1	13.60	13.50	-1	4,764	-0.02%
2018/07/17	1	14.00	0	0.00	13.70	1	4,826	0.02%
2018/07/12	7	14.10	0	0.00	13.75	7	4,794	0.15%
2018/07/11	2.3	14.13	0	0.00	13.90	2.3	4,791	0.05%
2018/07/09	1	13.55	0	0.00	13.75	1	4,513	0.02%
2018/07/06	1	13.60	1	13.85	14.10	0	4,678	0.00%
2018/07/05	3	14.60	2	14.00	13.85	1	4,638	0.02%
2018/07/04	2	13.65	0	0.00	13.60	2	4,460	0.04%
2018/07/03	6	14.28	6	13.63	13.65	0	4,388	0.00%
2018/07/02	2	14.53	13	14.90	14.35	-11	4,273	-0.26%
2018/06/29	8	15.83	2	15.25	15.40	6	4,184	0.14%
2018/06/28	29	15.34	20	15.06	15.70	9	3,951	0.23%
2018/06/27	1	14.60	9	14.66	14.30	-8	3,711	-0.22%
2018/06/26	7	15.39	7	15.00	15.05	0	3,602	0.00%
2018/06/22	1	16.55	5	16.70	16.55	-4	3,381	-0.12%
2018/06/21	0	0.00	5	17.15	17.05	-5	3,349	-0.15%
2018/06/19	4	17.25	0	0.00	17.00	4	3,708	0.11%
2018/06/15	1	18.25	0	0.00	17.95	1	3,638	0.03%
2018/06/14	3	18.57	0	0.00	18.50	3	3,572	0.08%
2018/06/13	2	18.90	0	0.00	18.80	2	3,584	0.06%
2018/06/11	2	18.88	0	0.00	18.80	2	3,521	0.06%
2018/06/07	1	18.95	5	18.90	19.25	-4	3,597	-0.11%
2018/06/05	9	19.06	7	19.00	19.00	2	3,487	0.06%
2018/06/04	4	19.69	0	0.00	19.65	4	3,409	0.12%
2018/06/01	0	0.00	5	19.80	20.10	-5	3,355	-0.15%
2018/05/31	0	0.00	31	19.70	19.80	-31	3,340	-0.93%
2018/05/25	26	19.92	0	0.00	19.85	26	3,399	0.76%
2018/05/24	0	0.00	10	19.65	20.20	-10	3,397	-0.29%
2018/05/22	0	0.00	2	19.55	19.55	-2	3,401	-0.06%
2018/05/21	0	0.00	1	19.85	19.75	-1	3,419	-0.03%
2018/05/17	1	19.70	0	0.00	19.60	1	3,489	0.03%
2018/05/16	1	19.40	0	0.00	19.40	1	3,500	0.03%
2018/05/15	1	20.05	0	0.00	19.90	1	3,479	0.03%
2018/05/10	0	0.00	3	19.95	19.95	-3	3,533	-0.08%
2018/05/09	2	19.80	0	0.00	19.85	2	3,515	0.06%
2018/05/07	0	0.00	2	20.40	20.20	-2	3,481	-0.06%
2018/05/04	0	0.00	16	20.98	20.60	-16	3,478	-0.46%
2018/05/03	20	20.96	3	20.90	20.80	17	3,485	0.49%
2018/05/02	1	20.80	12	20.60	20.65	-11	3,451	-0.32%
2018/04/30	10	20.25	31	20.53	20.70	-21	3,466	-0.61%
2018/04/27	10	19.65	0	0.00	19.75	10	3,463	0.29%
2018/04/26	9	19.95	3	20.00	19.75	6	3,502	0.17%
2018/04/25	4	20.23	4	20.41	20.40	0	3,504	0.00%
2018/04/24	23	20.33	22	20.17	20.30	1	3,482	0.03%
2018/04/23	12	21.64	47	21.66	21.20	-35	3,403	-1.03%
2018/04/20	5	23.15	0	0.00	23.15	5	3,275	0.15%
2018/04/19	13	23.53	2	23.78	23.25	11	3,269	0.34%
2018/04/18	6	22.74	5	22.90	22.90	1	3,219	0.03%
2018/04/17	1	22.95	27	23.59	22.85	-26	3,197	-0.81%
2018/04/16	0	0.00	4	23.98	23.65	-4	3,136	-0.13%
2018/04/13	2	23.90	9	23.73	23.60	-7	3,074	-0.23%
2018/04/12	7	24.60	50.6	24.00	24.10	-43.6	3,074	-1.42%
2018/04/10	5	22.50	10	22.40	22.50	-5	2,871	-0.17%
2018/04/09	0	0.00	1	22.50	22.45	-1	2,882	-0.03%
2018/04/03	0	0.00	1	22.35	22.40	-1	2,896	-0.03%
2018/04/02	0	0.00	22	22.56	22.70	-22	2,887	-0.76%
2018/03/31	5	22.35	4	22.30	22.40	1	2,860	0.03%
2018/03/30	5	22.30	0	0.00	22.30	5	2,867	0.17%
2018/03/29	0	0.00	5	22.75	22.80	-5	2,864	-0.17%
2018/03/28	5	22.25	0	0.00	22.25	5	2,846	0.18%
2018/03/26	10	22.70	12	22.80	22.65	-2	2,995	-0.07%
2018/03/23	1	23.35	1	23.10	23.05	0	2,971	0.00%
2018/03/22	63	24.30	44	24.49	23.60	19	2,905	0.65%
2018/03/21	3	23.15	0	0.00	23.05	3	2,518	0.12%
2018/03/20	0	0.00	2	22.95	23.00	-2	2,491	-0.08%
2018/03/19	5	23.20	0	0.00	23.20	5	2,474	0.20%
2018/03/16	5	23.10	1	23.10	22.70	4	2,424	0.17%
2018/03/15	8	22.94	1	23.05	23.05	7	2,407	0.29%
2018/03/14	10	22.95	2	23.35	22.85	8	2,397	0.33%
2018/03/13	4	23.03	15	23.09	23.15	-11	2,365	-0.47%
2018/03/12	6	22.65	3.4	22.67	22.65	2.6	2,317	0.11%
2018/03/09	6	22.45	10	22.55	22.60	-4	2,325	-0.17%
2018/03/08	0	0.00	2	22.45	22.40	-2	2,342	-0.09%
2018/03/07	0	0.00	1	22.80	22.25	-1	2,345	-0.04%
2018/03/06	5	22.80	2	22.65	22.70	3	2,354	0.13%
2018/02/26	0	0.00	4	22.00	21.50	-4	2,359	-0.17%
2018/02/21	2	21.00	5	21.01	21.05	-3	2,377	-0.13%
2018/02/08	3	20.32	0	0.00	20.15	3	2,338	0.13%
2018/02/07	0	0.00	19	20.53	20.40	-19	2,374	-0.80%
2018/02/06	3	20.28	15	20.70	20.00	-12	2,395	-0.50%
2018/02/05	0	0.00	32.5	22.00	22.10	-32.5	2,369	-1.37%
2018/02/02	0	0.00	52	22.53	22.40	-52	2,395	-2.17%
2018/02/01	3	22.68	0	0.00	22.55	3	2,450	0.12%
2018/01/31	2	22.63	0	0.00	22.65	2	2,479	0.08%
2018/01/30	0	0.00	5	22.71	22.70	-5	2,493	-0.20%
2018/01/26	31	22.75	1	22.60	22.60	30	2,564	1.17%
2018/01/25	21	22.74	0	0.00	22.60	21	2,625	0.80%
2018/01/24	0	0.00	5	22.80	22.80	-5	2,687	-0.19%
2018/01/23	0	0.00	2	23.45	23.00	-2	2,726	-0.07%
2018/01/22	0	0.00	8	23.51	23.35	-8	2,741	-0.29%
2018/01/19	0	0.00	1	23.00	23.20	-1	2,768	-0.04%
2018/01/18	0	0.00	2	23.15	22.80	-2	2,844	-0.07%
2018/01/16	0	0.00	3	22.70	22.85	-3	2,967	-0.10%
2018/01/12	0	0.00	4	23.10	22.95	-4	3,176	-0.13%
2018/01/11	0	0.00	1	22.60	22.55	-1	3,229	-0.03%
2018/01/09	5	23.02	4	23.05	23.00	1	3,968	0.03%
2018/01/08	1	23.30	20	23.56	23.20	-19	4,125	-0.46%
2018/01/05	0	0.00	33	23.18	23.20	-33	4,081	-0.81%
2018/01/04	0	0.00	6	23.20	23.20	-6	4,099	-0.15%