台亞 (2340)-元大-大灣券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
39.10
漲跌
▲1.30
漲幅
+3.44%
成交量
1,436張
產業
上市半導體類股
883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

台亞 (2340)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/22	1	37.45	1	37.55	37.10	0	1,765	0.00%
2024/04/19	2	37.63	0	0.00	37.40	2	1,756	0.11%
2024/04/17	1	38.80	0	0.00	39.20	1	1,725	0.06%
2024/04/15	0	0.00	1	40.50	39.80	-1	1,686	-0.06%
2024/04/11	1	40.15	0	0.00	40.15	1	1,556	0.06%
2024/04/10	4.8	40.70	0	0.00	40.80	4.8	1,560	0.31%
2024/04/09	0.1	40.00	1	40.00	39.95	-0.9	1,564	-0.06%
2024/04/08	1.1	39.31	0	0.00	39.30	1.1	1,560	0.07%
2024/04/02	0.2	39.85	0	0.00	39.80	0.2	1,571	0.01%
2024/04/01	1.1	40.20	0	0.00	40.30	1.1	1,575	0.07%
2024/03/28	0	0.00	2	39.60	39.30	-2	1,558	-0.13%
2024/03/26	1	40.55	1	40.15	39.40	0	1,555	0.00%
2024/03/25	2	40.53	0	0.00	40.75	2	1,544	0.13%
2024/03/22	3	40.10	0	0.00	40.10	3	1,558	0.19%
2024/03/20	1	39.20	1	39.30	39.15	0	1,598	0.00%
2024/03/15	2	39.28	0	0.00	39.00	2	1,621	0.12%
2024/03/14	0	0.00	2	39.73	39.65	-2	1,587	-0.13%
2024/03/13	0	0.00	1	40.25	40.05	-1	1,577	-0.06%
2024/03/12	0	0.00	1	40.95	41.15	-1	1,559	-0.06%
2024/03/11	1	41.45	0	0.00	41.00	1	1,562	0.07%
2024/03/08	11	41.22	0	0.00	41.60	11	1,574	0.70%
2024/03/07	3	41.87	1	42.00	41.00	2	1,568	0.13%
2024/03/06	1	42.15	0	0.00	42.10	1	1,551	0.06%
2024/03/05	2.2	43.34	1	43.85	43.50	1.2	1,578	0.08%
2024/03/04	3	40.87	6	41.30	40.80	-3	1,466	-0.20%
2024/03/01	1	41.60	2	41.15	41.10	-1	1,459	-0.07%
2024/02/23	0.1	43.10	3	43.10	42.50	-2.9	1,572	-0.18%
2024/02/22	3.1	43.78	0	0.00	43.10	3.1	1,584	0.20%
2024/02/21	1	43.90	0	0.00	43.80	1	1,574	0.06%
2024/02/20	0	44.05	0	0.00	43.75	0	1,580	0.00%
2024/02/19	3	44.95	2	44.83	44.50	1	1,581	0.06%
2024/02/01	2	43.25	0	0.00	43.10	2	1,645	0.12%
2024/01/31	1	43.55	0	0.00	43.55	1	1,653	0.06%
2024/01/25	0.1	44.75	0	0.00	44.30	0.1	1,715	0.01%
2024/01/22	0	0.00	2	44.70	44.65	-2	1,844	-0.11%
2024/01/18	1	44.05	0	0.00	44.20	1	1,905	0.05%
2024/01/17	0.1	43.90	6	44.20	44.00	-6	1,943	-0.31%
2024/01/16	0.1	45.00	1	44.85	44.75	-0.9	1,946	-0.05%
2024/01/09	0.1	45.05	0	0.00	44.80	0.1	2,202	0.00%
2024/01/08	0.1	45.40	0	0.00	45.25	0.1	2,237	0.00%
2024/01/05	1	46.05	0	0.00	45.60	1	2,281	0.04%
2024/01/03	1.1	46.01	0	0.00	45.60	1.1	2,506	0.04%
2024/01/02	2	46.70	0	0.00	46.55	2	2,546	0.08%
2023/12/29	0	0.00	1	47.10	47.10	-1	2,622	-0.04%
2023/12/28	1	47.15	0	0.00	46.70	1	2,645	0.04%
2023/12/21	0	0.00	1	46.10	46.10	-1	2,771	-0.04%
2023/12/19	0.1	46.60	1	46.20	46.20	-1	2,838	-0.03%
2023/12/18	0.1	47.50	0	0.00	47.00	0.1	2,862	0.00%
2023/12/15	1	48.00	0	0.00	48.15	1	2,913	0.03%
2023/12/14	0	0.00	1	47.90	47.65	-1	2,976	-0.03%
2023/12/13	1	46.90	0	0.00	46.90	1	2,981	0.03%
2023/12/12	0.1	47.75	0	0.00	47.55	0.1	3,024	0.00%
2023/12/11	0	48.05	1	48.15	47.90	-1	3,197	-0.03%
2023/12/08	0	0.00	3	47.85	47.85	-3	3,413	-0.09%
2023/12/07	0	0.00	1	48.45	47.80	-1	3,479	-0.03%
2023/12/06	0	0.00	1	48.50	48.20	-1	3,529	-0.03%
2023/12/05	0.2	48.53	0	0.00	48.40	0.2	3,561	0.00%
2023/12/04	1	49.90	3	50.20	49.65	-2	3,588	-0.06%
2023/11/29	3	49.20	0	0.00	49.35	3	3,954	0.08%
2023/11/24	0	0.00	4	49.23	48.35	-4	4,190	-0.10%
2023/11/20	2	46.35	0	0.00	46.50	2	4,316	0.05%
2023/11/17	0	0.00	1	46.05	46.10	-1	4,337	-0.02%
2023/11/15	2.2	45.57	0	0.00	45.60	2.2	4,382	0.05%
2023/11/14	0	0.00	3	45.52	45.70	-3	4,420	-0.07%
2023/11/13	3	45.10	0	0.00	44.75	3	4,445	0.07%
2023/11/10	0	0.00	2	44.73	44.60	-2	4,533	-0.04%
2023/11/08	0	47.10	1	47.10	46.95	-1	4,633	-0.02%
2023/11/07	2	47.15	2	46.95	46.90	0	4,689	0.00%
2023/11/06	0	0.00	0	47.05	47.15	0	4,801	0.00%
2023/11/01	1	45.90	0	0.00	45.70	1	4,993	0.02%
2023/10/27	1	47.70	0	0.00	47.25	1	5,187	0.02%
2023/10/25	0	0.00	1.3	49.52	49.50	-1.3	5,425	-0.02%
2023/10/24	0.3	49.17	1	48.75	49.40	-0.7	5,755	-0.01%
2023/10/23	0	0.00	1.7	48.69	48.50	-1.7	6,152	-0.03%
2023/10/20	1.3	47.00	0	0.00	47.45	1.3	6,321	0.02%
2023/10/19	0.4	48.35	0	0.00	48.40	0.4	6,424	0.01%
2023/10/18	1	48.05	4	49.01	48.20	-3	6,550	-0.05%
2023/10/17	4	49.46	3	49.37	49.30	1	6,596	0.02%
2023/10/13	3	50.00	0	0.00	49.80	3	7,357	0.04%
2023/10/12	3	50.30	4	50.04	50.40	-1	8,013	-0.01%
2023/10/11	9	49.64	4	49.29	49.20	5	8,379	0.06%
2023/10/06	1	48.65	1	49.40	49.10	0	8,543	0.00%
2023/10/05	0	48.90	2	48.88	48.90	-2	8,766	-0.02%
2023/10/04	0	0.00	5	47.09	47.30	-5	10,054	-0.05%
2023/09/26	0	0.00	2	47.35	47.30	-2	12,442	-0.02%
2023/09/25	0	0.00	2	49.55	48.60	-2	12,575	-0.02%
2023/09/21	1	47.10	0	0.00	47.15	1	12,811	0.01%
2023/09/20	2	47.50	1	47.30	47.30	1	13,091	0.01%
2023/09/19	3	50.13	17	48.64	48.30	-14	13,853	-0.10%
2023/09/18	0	50.10	0	0.00	50.00	0	14,751	0.00%
2023/09/15	2	50.40	0	0.00	50.40	2	15,108	0.01%
2023/09/14	1.1	49.59	2	50.65	51.40	-0.9	15,231	-0.01%
2023/09/13	4	50.88	3	50.30	49.60	1	15,111	0.01%
2023/09/12	2	49.78	1	50.00	50.00	1	14,922	0.01%
2023/09/11	15	49.59	0	0.00	48.90	15	14,856	0.10%
2023/09/07	0	0.00	1	50.30	49.45	-1	14,814	-0.01%
2023/09/06	3	51.83	1	51.20	50.50	2	14,803	0.01%
2023/09/05	1	50.70	4	50.80	51.00	-3	14,632	-0.02%
2023/09/04	2	48.40	0	0.00	48.10	2	14,442	0.01%
2023/09/01	0	0.00	6	50.67	50.20	-6	14,339	-0.04%
2023/08/31	0	0.00	1	48.55	49.05	-1	14,215	-0.01%
2023/08/30	1	49.65	7	49.71	49.20	-6	14,254	-0.04%
2023/08/29	7	49.09	6	49.35	49.60	1	14,161	0.01%
2023/08/24	7	48.78	0	0.00	48.25	7	13,895	0.05%
2023/08/23	0	0.00	3	48.30	48.40	-3	13,859	-0.02%
2023/08/22	6	48.06	4	47.71	47.60	2	13,827	0.01%
2023/08/21	1	48.95	0	0.00	48.45	1	13,785	0.01%
2023/08/18	0	0.00	2	48.85	48.10	-2	13,768	-0.01%
2023/08/17	0.1	49.00	0	0.00	49.35	0.1	13,716	0.00%
2023/08/16	2	48.23	1	48.80	48.65	1	13,666	0.01%
2023/08/15	1	48.10	4	48.93	49.50	-3	13,569	-0.02%
2023/08/14	2	47.93	2	47.75	47.60	0	13,488	0.00%
2023/08/11	7	48.86	6	49.07	48.70	1	13,417	0.01%
2023/08/10	2	50.15	3	49.02	49.10	-1	13,362	-0.01%
2023/08/09	3	50.53	5	50.50	51.30	-2	13,247	-0.02%
2023/08/08	2	50.30	2	51.15	51.20	0	13,188	0.00%
2023/08/07	3	50.35	2	50.85	50.60	1	13,114	0.01%
2023/08/04	7	51.00	8	50.86	51.30	-1	13,008	-0.01%
2023/08/02	1	52.20	1	52.10	52.00	0	12,926	0.00%
2023/08/01	1	53.80	1	53.20	53.20	0	12,783	0.00%
2023/07/31	3	54.07	2.2	54.18	53.90	0.8	12,688	0.01%
2023/07/28	5	52.56	5	53.00	53.20	0	12,507	0.00%
2023/07/27	14.5	54.20	2	53.25	53.00	12.5	12,373	0.10%
2023/07/26	16.2	55.33	12.2	55.76	54.70	3.9	12,012	0.03%
2023/07/25	3.2	54.62	7	54.60	54.20	-3.8	11,587	-0.03%
2023/07/24	2	53.95	1.7	53.44	53.50	0.3	11,384	0.00%
2023/07/21	1	53.60	0	0.00	53.10	1	11,262	0.01%
2023/07/20	1	52.81	2	53.35	53.50	-1	11,164	-0.01%
2023/07/19	7.3	54.51	8	53.83	53.20	-0.7	11,038	-0.01%
2023/07/18	15.3	56.31	17	55.05	53.30	-1.7	10,768	-0.02%
2023/07/17	23	55.56	39	55.92	57.30	-16	10,186	-0.16%
2023/07/14	16	53.29	11	53.36	53.70	5	9,505	0.05%
2023/07/13	9	51.46	11	51.96	51.00	-2	9,074	-0.02%
2023/07/12	9	51.08	9	50.74	50.60	0	8,779	0.00%
2023/07/11	37	53.33	24	52.77	51.50	13	8,502	0.15%
2023/07/10	25	51.57	33	49.43	52.10	-8	7,151	-0.11%
2023/07/07	17	48.28	12	48.06	47.45	5	6,714	0.07%
2023/07/06	6	49.11	13.9	49.52	50.00	-7.9	6,010	-0.13%
2023/07/05	8	46.66	8	46.04	45.50	0	5,113	0.00%
2023/07/04	1	44.00	10	45.17	45.40	-9	4,913	-0.18%
2023/07/03	5	44.28	2	44.38	44.45	3	4,714	0.06%
2023/06/30	3	43.35	1	43.55	44.25	2	4,562	0.04%
2023/06/29	7	43.51	9	43.78	43.35	-2	4,455	-0.04%
2023/06/28	13	44.94	13	44.63	43.65	0	4,366	0.00%
2023/06/27	20	45.79	13	45.00	44.80	7	4,307	0.16%
2023/06/26	58.1	46.71	38.7	47.75	48.70	19.4	3,701	0.52%
2023/06/21	3	43.12	7	43.49	44.30	-4	2,798	-0.14%
2023/06/20	0	0.00	8.4	39.55	40.30	-8.4	2,432	-0.34%
2023/06/19	0.1	38.30	1	38.75	38.80	-0.9	2,247	-0.04%
2023/06/16	1	37.45	4	37.34	37.45	-3	2,185	-0.14%
2023/06/15	1	37.95	1	37.85	37.85	0	2,158	0.00%
2023/06/13	0	0.00	3	38.10	37.75	-3	2,123	-0.14%
2023/06/12	3	38.08	0	0.00	38.25	3	2,097	0.14%
2023/06/09	1	37.15	2	37.35	37.50	-1	2,049	-0.05%
2023/06/07	2	37.70	0	0.00	37.70	2	2,073	0.10%
2023/06/02	0	0.00	2.2	36.79	36.70	-2.2	2,001	-0.11%
2023/06/01	0	0.00	4	36.65	36.65	-4	2,022	-0.20%
2023/05/31	1	36.55	3.5	36.78	36.85	-2.5	2,079	-0.12%
2023/05/30	0	0.00	1	36.60	36.35	-1	2,197	-0.05%
2023/05/26	2	35.65	0	0.00	35.60	2	2,240	0.09%
2023/05/25	0	0.00	1	35.90	35.80	-1	2,268	-0.04%
2023/05/23	0	0.00	1	36.20	36.25	-1	2,336	-0.04%
2023/05/15	0	0.00	0.5	34.30	34.35	-0.5	2,411	-0.02%
2023/05/05	0	0.00	2	35.35	35.50	-2	2,471	-0.08%
2023/05/04	2	35.00	1	35.20	35.20	1	2,509	0.04%
2023/05/03	1	35.05	0	0.00	35.10	1	2,567	0.04%
2023/05/02	0	0.00	2	35.15	35.00	-2	2,619	-0.08%
2023/04/26	1	34.40	0	34.40	34.40	1	2,646	0.04%
2023/04/25	4	34.78	1	34.40	34.35	3	2,631	0.11%
2023/04/24	5	36.17	1.3	36.27	35.90	3.7	2,590	0.14%
2023/04/21	1	36.20	1.2	36.50	36.15	-0.2	2,575	-0.01%
2023/04/18	0	0.00	1	38.50	38.05	-1	2,503	-0.04%
2023/04/17	0	0.00	0.1	38.25	38.15	-0.1	2,508	0.00%
2023/04/11	1	38.90	1	39.00	39.00	0	2,438	0.00%
2023/03/30	1	39.00	1	38.70	38.70	0	2,365	0.00%
2023/03/29	1	38.95	5	38.83	38.60	-4	2,351	-0.17%
2023/03/28	9	40.46	8	40.73	39.70	1	2,267	0.04%
2023/03/27	2	41.60	0	0.00	41.50	2	2,000	0.10%
2023/03/24	2	38.05	3	38.50	38.95	-1	1,781	-0.06%
2023/03/23	2	38.00	2	38.03	38.00	0	1,716	0.00%
2023/03/22	4	37.55	0	0.00	37.60	4	1,713	0.23%
2023/03/21	0	37.40	0	0.00	37.20	0	1,709	0.00%
2023/03/17	3	37.03	0	0.00	36.95	3	1,744	0.17%
2023/03/15	0	0.00	3	37.65	37.00	-3	1,797	-0.17%
2023/03/14	0	0.00	2	37.00	37.00	-2	1,868	-0.11%
2023/03/13	3	36.63	0	0.00	37.30	3	1,963	0.15%
2023/03/10	0	0.00	3	37.48	37.40	-3	1,995	-0.15%
2023/03/09	0	0.00	2	38.70	38.15	-2	2,020	-0.10%
2023/03/08	0	0.00	6	38.55	38.45	-6	2,027	-0.30%
2023/03/07	0	38.08	1	38.25	38.15	-1	2,013	-0.05%
2023/03/02	0	0.00	3	38.72	38.45	-3	2,013	-0.15%
2023/03/01	1	37.90	0	0.00	37.90	1	2,128	0.05%
2023/02/24	0	0.00	1	37.40	37.60	-1	2,191	-0.05%
2023/02/23	1	38.00	1	38.03	38.10	0	2,218	0.00%
2023/02/21	0	0.00	1.3	38.62	38.45	-1.3	2,324	-0.05%
2023/02/20	3	38.05	4	38.71	39.00	-1	2,431	-0.04%
2023/02/15	2	36.75	0	0.00	36.65	2	2,639	0.08%
2023/02/14	0	0.00	0.2	37.38	37.05	-0.2	2,649	-0.01%
2023/02/07	1	37.40	0	0.00	37.20	1	2,720	0.04%
2023/02/01	0	0.00	3	37.90	37.90	-3	2,694	-0.11%
2023/01/31	0	0.00	3	37.20	38.00	-3	2,665	-0.11%
2023/01/30	0	0.00	2	36.30	36.35	-2	2,626	-0.08%
2023/01/17	0	0.00	1	35.30	35.30	-1	2,624	-0.04%
2023/01/11	0	0.00	2	34.95	35.05	-2	2,709	-0.07%
2023/01/10	0	0.00	2	35.20	35.00	-2	2,729	-0.07%
2023/01/09	0	0.00	2	35.05	35.10	-2	2,749	-0.07%
2023/01/06	4	34.30	0	0.00	34.50	4	2,763	0.14%
2023/01/05	0	0.00	3	35.40	34.00	-3	2,815	-0.11%
2023/01/04	2	34.35	0	0.00	34.40	2	2,830	0.07%
2022/12/28	0	0.00	3	34.40	34.20	-3	2,889	-0.10%
2022/12/22	1	35.25	0	0.00	35.00	1	3,008	0.03%
2022/12/19	0	0.00	2	36.20	36.10	-2	3,194	-0.06%
2022/12/16	2	36.40	0	0.00	36.15	2	3,214	0.06%
2022/12/15	0	0.00	2	36.85	36.75	-2	3,208	-0.06%
2022/12/09	1	36.30	0	0.00	36.25	1	3,227	0.03%
2022/12/07	1	36.95	0	0.00	36.85	1	3,243	0.03%
2022/12/05	0	0.00	3	38.80	39.40	-3	3,330	-0.09%
2022/12/01	1	37.40	1	37.80	37.75	0	3,249	0.00%
2022/11/30	2	36.65	0	0.00	36.95	2	3,250	0.06%
2022/11/29	1	36.50	3	36.48	36.60	-2	3,294	-0.06%
2022/11/28	0	36.60	0	0.00	36.75	0	3,316	0.00%
2022/11/25	1	36.35	1	36.95	36.65	0	3,316	0.00%
2022/11/24	4	36.61	6	36.50	36.65	-2	3,290	-0.06%
2022/11/23	5.2	36.96	1	36.60	36.60	4.2	3,246	0.13%
2022/11/22	1.4	37.81	0	0.00	38.70	1.4	3,034	0.05%
2022/11/21	1	37.75	0	0.00	37.60	1	2,956	0.03%
2022/11/18	0	0.00	0.3	38.42	38.10	-0.3	2,923	-0.01%
2022/11/17	1	37.60	2	37.58	37.75	-1	2,822	-0.04%
2022/11/16	3.2	37.64	3	37.67	37.40	0.2	2,798	0.01%
2022/11/15	1	36.50	0.2	37.18	37.00	0.8	2,721	0.03%
2022/11/14	0	0.00	1.1	36.12	36.20	-1.1	2,624	-0.04%
2022/11/11	2	34.48	4	34.06	34.05	-2	2,554	-0.08%
2022/11/10	1	33.85	1	34.10	33.85	0	2,585	0.00%
2022/11/09	0	0.00	6	33.97	34.15	-6	2,602	-0.23%
2022/11/08	4	33.15	3	33.68	33.10	1	2,621	0.04%
2022/11/07	1	33.30	5	33.85	33.30	-4	2,663	-0.15%
2022/11/04	1	33.15	0	0.00	33.40	1	2,673	0.04%
2022/11/02	1	32.20	5	32.15	32.15	-4	2,690	-0.15%
2022/11/01	0	0.00	9	32.06	32.05	-9	2,770	-0.32%
2022/10/31	0	0.00	3	31.70	31.65	-3	2,788	-0.11%
2022/10/28	2	30.98	0	0.00	30.80	2	2,827	0.07%
2022/10/27	0	0.00	2	31.73	31.90	-2	2,837	-0.07%
2022/10/25	1	31.05	0	0.00	30.75	1	2,887	0.03%
2022/10/24	12	31.98	4	32.10	31.55	8	2,901	0.28%
2022/10/20	3	31.15	0	0.00	31.25	3	2,974	0.10%
2022/10/18	1	32.30	5	32.29	32.35	-4	3,008	-0.13%
2022/10/17	0	0.00	5	32.00	32.15	-5	3,099	-0.16%
2022/10/14	6	31.50	0	0.00	31.65	6	3,210	0.19%
2022/10/13	1	32.10	1	30.55	30.50	0	3,314	0.00%
2022/10/12	1	31.80	6	31.67	32.10	-5	3,364	-0.15%
2022/10/11	0	0.00	1	32.65	32.55	-1	3,409	-0.03%
2022/10/06	6	34.43	1	34.30	34.45	5	3,522	0.14%
2022/10/05	4	34.10	15	34.71	34.10	-11	3,615	-0.30%
2022/10/04	7	33.90	1	33.85	34.00	6	3,647	0.16%
2022/10/03	7	32.91	4	33.40	33.45	3	3,676	0.08%
2022/09/30	1	32.50	6	33.45	33.60	-5	3,801	-0.13%
2022/09/29	9	32.54	16	33.06	32.55	-7	3,888	-0.18%
2022/09/28	1	33.20	2	31.80	31.60	-1	3,954	-0.03%
2022/09/27	1	33.40	0	0.00	33.40	1	4,109	0.02%
2022/09/26	3	32.58	1.1	33.00	32.50	1.9	4,227	0.04%
2022/09/23	0	0.00	1	35.80	36.00	-1	4,334	-0.02%
2022/09/19	2	36.20	0	0.00	36.45	2	4,946	0.04%
2022/09/15	4	37.25	1	36.70	36.70	3	5,680	0.05%
2022/09/14	3	36.62	1	36.85	37.30	2	5,910	0.03%
2022/09/12	5.1	38.83	17	38.94	38.40	-11.9	6,270	-0.19%
2022/09/08	3	36.07	2	36.25	36.40	1	6,348	0.02%
2022/09/06	2	37.10	2	36.20	36.20	0	6,747	0.00%
2022/09/05	1	38.20	1	37.15	37.15	0	6,876	0.00%
2022/09/02	1	38.40	1	38.50	38.50	0	7,001	0.00%
2022/09/01	1	38.70	1	38.75	38.75	0	7,237	0.00%
2022/08/31	5	39.36	1	39.30	39.30	4	7,731	0.05%
2022/08/30	10	38.79	2	38.98	39.10	8	7,886	0.10%
2022/08/29	0.1	38.85	1	38.40	38.60	-0.9	8,184	-0.01%
2022/08/26	8	40.05	1	40.15	39.80	7	8,492	0.08%
2022/08/24	4	39.76	1	39.40	39.40	3	10,137	0.03%
2022/08/23	3	39.78	1	39.75	39.75	2	11,077	0.02%
2022/08/22	4	40.70	1	40.00	40.10	3	11,237	0.03%
2022/08/19	2	42.05	6	42.14	41.60	-4	11,193	-0.04%
2022/08/18	5	41.17	1	41.50	41.35	4	11,158	0.04%
2022/08/17	4	40.83	11	41.55	41.60	-7	11,152	-0.06%
2022/08/16	0	0.00	2	41.30	40.70	-2	11,130	-0.02%
2022/08/15	5	40.85	5	41.12	40.80	0	11,143	0.00%
2022/08/12	8.2	40.25	16	40.79	41.20	-7.8	11,166	-0.07%
2022/08/11	1	39.60	4	39.76	39.70	-3	11,140	-0.03%
2022/08/10	4	39.05	1	39.00	38.90	3	11,184	0.03%
2022/08/09	2	39.68	1	39.95	39.65	1	11,203	0.01%
2022/08/08	5	39.62	10	39.95	40.05	-5	11,223	-0.04%
2022/08/05	8.1	39.66	3	39.80	39.85	5.1	11,343	0.04%
2022/08/04	4	38.58	3	39.05	39.10	1	11,348	0.01%
2022/08/03	3	38.88	1	38.75	38.75	2	11,312	0.02%
2022/08/02	2	39.50	0	0.00	39.20	2	11,308	0.02%
2022/08/01	3	41.23	0	0.00	40.70	3	11,288	0.03%
2022/07/29	1	41.10	1	41.15	41.15	0	11,289	0.00%
2022/07/28	1	41.10	1	40.30	40.30	0	11,278	0.00%
2022/07/27	2	40.70	3	40.70	40.85	-1	11,250	-0.01%
2022/07/26	2	41.93	1.1	41.07	41.10	0.9	11,223	0.01%
2022/07/25	1	42.10	1	41.80	41.80	0	11,202	0.00%
2022/07/22	3	42.82	0	0.00	42.40	3	11,193	0.03%
2022/07/21	9	42.14	4	42.11	43.45	5	11,161	0.04%
2022/07/20	5	44.13	3	44.25	44.40	2	11,102	0.02%
2022/07/19	11	43.64	7	44.08	43.80	4	11,091	0.04%
2022/07/18	1	43.05	9	42.89	43.25	-8	11,075	-0.07%
2022/07/15	2	42.40	1	42.50	41.85	1	11,042	0.01%
2022/07/13	4	41.14	9	41.53	40.80	-5	11,000	-0.05%
2022/07/12	1	39.85	1	39.30	40.45	0	10,947	0.00%
2022/07/11	5	40.40	14	40.43	40.55	-9	10,942	-0.08%
2022/07/08	1	40.70	6	40.80	40.85	-5	10,944	-0.05%
2022/07/07	6	39.20	3	39.80	40.05	3	10,860	0.03%
2022/07/06	4	39.38	2	39.60	39.05	2	10,826	0.02%
2022/07/05	6	40.23	10	40.54	40.20	-4	10,868	-0.04%
2022/07/04	4	39.30	3	38.80	38.85	1	10,705	0.01%
2022/07/01	6	42.37	1	39.90	39.90	5	10,667	0.05%
2022/06/30	3	42.85	0	0.00	42.70	3	10,524	0.03%
2022/06/29	17	46.56	6	46.03	46.15	11	10,373	0.11%
2022/06/28	6	48.15	3	47.10	47.10	3	10,326	0.03%
2022/06/27	5	49.04	7	48.89	48.65	-2	10,273	-0.02%
2022/06/24	21.1	49.23	16	49.02	48.80	5.1	10,231	0.05%
2022/06/23	4	47.16	10	47.06	48.50	-6	9,794	-0.06%
2022/06/22	5	47.30	2	46.70	46.75	3	9,687	0.03%
2022/06/21	0	0.00	3	48.07	48.60	-3	9,599	-0.03%
2022/06/20	9	47.16	6	47.09	45.80	3	9,709	0.03%
2022/06/17	7	45.73	10	46.34	46.80	-3	9,488	-0.03%
2022/06/16	10	48.89	5	47.73	47.15	5	9,363	0.05%
2022/06/15	3	47.58	1	47.35	47.35	2	9,158	0.02%
2022/06/14	3	46.82	4	47.81	48.40	-1	9,169	-0.01%
2022/06/13	7	48.56	10	48.44	48.10	-3	9,114	-0.03%
2022/06/10	4	50.20	5	50.60	50.60	-1	9,056	-0.01%
2022/06/09	25	50.47	29	50.52	50.50	-4	8,894	-0.04%
2022/06/08	12	49.07	9	48.97	48.70	3	8,469	0.04%
2022/06/07	24	48.88	10	49.17	48.80	14	8,479	0.17%
2022/06/06	18	50.32	10	50.70	50.00	8	8,288	0.10%
2022/06/02	9	51.00	18	51.69	50.60	-9	8,129	-0.11%
2022/06/01	48.1	50.20	34.9	50.31	50.00	13.3	7,600	0.17%
2022/05/31	18	48.10	16	47.94	50.30	2	6,714	0.03%
2022/05/30	6	45.37	16	45.23	45.80	-10	5,834	-0.17%
2022/05/27	5	43.45	0	0.00	43.65	5	5,739	0.09%
2022/05/26	0	0.00	3	43.45	43.00	-3	5,817	-0.05%
2022/05/25	0	0.00	1	42.85	43.20	-1	5,965	-0.02%
2022/05/24	1	43.75	1	42.35	42.45	0	6,230	0.00%
2022/05/23	0	43.90	0	0.00	43.55	0	6,396	0.00%
2022/05/20	7	43.91	0	0.00	44.05	7	6,548	0.11%
2022/05/19	1	42.30	1	42.25	43.55	0	6,553	0.00%
2022/05/18	2	43.78	2	43.43	43.50	0	6,682	0.00%
2022/05/16	2	41.98	1	42.35	41.90	1	6,777	0.01%
2022/05/13	1	42.75	1.2	41.96	41.95	-0.2	6,828	0.00%
2022/05/12	0	0.00	1	39.65	39.65	-1	6,808	-0.01%
2022/05/11	3	41.07	4	40.80	40.85	-1	6,905	-0.01%
2022/05/10	1	41.15	0	0.00	41.50	1	7,104	0.01%
2022/05/06	0	0.00	1	41.25	42.25	-1	7,460	-0.01%
2022/05/05	3	43.13	0	0.00	42.65	3	7,665	0.04%
2022/05/04	0.4	42.50	0	0.00	42.45	0.4	7,867	0.01%
2022/04/29	1	42.80	1	41.55	41.55	0	8,241	0.00%
2022/04/26	1	42.30	0	0.00	42.25	1	8,838	0.01%
2022/04/22	2	44.33	2	44.08	43.55	0	9,409	0.00%
2022/04/21	1	45.95	1	45.55	45.45	0	9,586	0.00%
2022/04/20	0	46.05	0	0.00	46.35	0	9,805	0.00%
2022/04/19	0	46.30	0	0.00	45.50	0	10,088	0.00%
2022/04/18	1	45.10	1	45.30	45.30	0	10,580	0.00%
2022/04/15	2	45.90	0	0.00	45.50	2	10,885	0.02%
2022/04/14	1	47.05	0	0.00	47.00	1	11,347	0.01%
2022/04/13	1	46.45	1	46.35	47.05	0	11,752	0.00%
2022/04/12	2	45.70	2	45.60	45.75	0	12,277	0.00%
2022/04/11	8	45.93	4	45.75	45.75	4	13,037	0.03%
2022/04/08	6.2	48.34	9	48.09	48.00	-2.8	13,488	-0.02%
2022/04/07	5	49.70	4	49.66	48.15	1	14,407	0.01%
2022/04/06	4	49.48	2	49.75	49.65	2	15,531	0.01%
2022/04/01	2.1	50.60	1	50.40	50.40	1.1	16,793	0.01%
2022/03/31	1.1	51.50	7	51.51	51.30	-5.9	19,660	-0.03%
2022/03/30	8	52.74	8	52.38	52.00	0	20,665	0.00%
2022/03/29	3	52.83	1	53.20	53.00	2	21,925	0.01%
2022/03/28	0	51.50	29	51.41	51.90	-29	22,116	-0.13%
2022/03/25	31	51.79	5	52.34	52.40	26	22,363	0.12%
2022/03/24	9	50.87	8	51.10	51.10	1	22,424	0.00%
2022/03/23	2	52.94	48	53.04	52.40	-46	22,703	-0.20%
2022/03/22	9	50.97	3	51.07	51.10	6	22,945	0.03%
2022/03/21	43	51.43	3	51.30	51.10	40	24,027	0.17%
2022/03/18	2	50.70	1	50.11	51.60	1	25,459	0.00%
2022/03/17	8.1	50.52	2	50.20	50.50	6.1	26,729	0.02%
2022/03/16	3	48.42	4	48.34	48.35	-1	26,812	0.00%
2022/03/15	34	49.99	31	48.32	47.80	3	27,012	0.01%
2022/03/14	1	50.00	1	50.00	50.00	0	27,261	0.00%
2022/03/11	0	50.20	0	0.00	49.60	0	27,802	0.00%
2022/03/10	12.2	50.19	11	50.53	50.50	1.2	28,360	0.00%
2022/03/09	1	49.90	0	0.00	49.60	1	28,893	0.00%
2022/03/08	2.5	49.51	2	49.15	49.10	0.5	30,203	0.00%
2022/03/07	2	50.10	12	50.39	50.40	-10	30,733	-0.03%
2022/03/04	0	53.30	0	0.00	52.40	0	31,520	0.00%
2022/03/03	1	54.00	2	54.00	53.80	-1	32,830	0.00%
2022/03/02	2.1	53.07	2	53.05	53.70	0.1	33,938	0.00%
2022/03/01	3	53.53	2	53.45	53.40	1	35,137	0.00%
2022/02/25	13	52.68	16	52.49	52.30	-3	37,255	-0.01%
2022/02/24	15.5	53.86	13	53.92	52.60	2.5	40,766	0.01%
2022/02/23	7	56.33	1	56.80	56.60	6	42,878	0.01%
2022/02/22	2.5	54.58	1	54.30	54.80	1.5	43,918	0.00%
2022/02/21	4.1	56.38	3	56.30	56.40	1.1	45,811	0.00%
2022/02/18	11.1	56.28	15	56.85	57.20	-3.9	46,154	-0.01%
2022/02/17	7	57.93	9	57.70	57.50	-2	46,513	0.00%
2022/02/16	2	58.60	10	58.28	58.00	-8	47,318	-0.02%
2022/02/15	0	58.10	2	57.85	57.30	-2	47,641	0.00%
2022/02/14	6	58.02	41	57.72	57.20	-35	47,884	-0.07%
2022/02/11	1	60.10	15	60.46	60.50	-14	48,076	-0.03%
2022/02/10	20	60.88	1	60.70	59.80	19	48,477	0.04%
2022/02/09	52.3	60.92	2	60.60	60.80	50.3	48,567	0.10%
2022/02/08	1	60.20	0	0.00	59.70	1	48,745	0.00%
2022/02/07	4	58.65	3	58.57	60.00	1	49,269	0.00%
2022/01/26	7.5	58.65	10	58.98	58.40	-2.5	49,721	-0.01%
2022/01/25	3.3	59.29	1	59.50	58.70	2.3	50,911	0.00%
2022/01/24	1	59.99	1	60.50	61.00	0	51,498	0.00%
2022/01/21	3.3	60.41	0	0.00	59.80	3.3	52,429	0.01%
2022/01/20	1	62.10	9	62.36	62.00	-8	53,055	-0.02%
2022/01/19	25.1	61.18	8	61.61	61.00	17.1	53,683	0.03%
2022/01/18	22.6	61.95	17	61.61	61.60	5.6	54,666	0.01%
2022/01/17	21.1	63.87	24	63.49	63.20	-2.9	55,207	-0.01%
2022/01/14	7	61.56	5	61.26	61.40	2	55,154	0.00%
2022/01/13	17.3	62.40	4	62.08	61.60	13.3	55,372	0.02%
2022/01/12	2.3	63.44	1	64.00	62.80	1.3	55,322	0.00%
2022/01/11	3.6	64.03	6	63.12	63.40	-2.4	55,071	0.00%
2022/01/10	7	66.00	7	66.16	66.50	0	54,632	0.00%
2022/01/07	11.3	66.57	19	65.85	65.50	-7.7	54,392	-0.01%
2022/01/06	3	68.14	9.4	68.38	69.00	-6.4	53,960	-0.01%
2022/01/05	7.4	68.66	18	68.49	68.50	-10.6	53,581	-0.02%
2022/01/04	50	71.73	30	71.76	70.30	20	53,064	0.04%
2022/01/03	13.1	71.35	14	70.85	70.50	-0.9	52,246	0.00%
2021/12/30	24.1	72.70	35.5	71.64	71.10	-11.4	51,688	-0.02%
2021/12/29	25.6	76.25	7	78.54	74.60	18.6	50,773	0.04%
2021/12/28	31.1	78.50	27	78.26	78.80	4.1	49,592	0.01%
2021/12/27	126	77.17	128	77.39	79.40	-2	48,366	0.00%	大買/大賣/
2021/12/24	26	70.85	25	72.72	73.20	1	45,544	0.00%
2021/12/23	13	65.65	44.8	66.25	66.60	-31.8	44,612	-0.07%
2021/12/22	4	61.05	12	61.58	60.60	-8	43,443	-0.02%
2021/12/21	5	60.84	8.1	60.96	60.70	-3.1	43,194	-0.01%
2021/12/20	8.5	59.89	11	60.02	59.50	-2.6	43,139	-0.01%
2021/12/17	16.4	60.33	15.1	61.04	59.90	1.3	43,014	0.00%
2021/12/16	13.1	60.85	9.1	60.77	60.80	4	42,667	0.01%
2021/12/15	45.1	60.52	45.1	60.39	60.20	0	42,222	0.00%
2021/12/14	36.4	61.03	16	61.00	58.80	20.4	41,165	0.05%
2021/12/13	29	63.16	34.6	63.32	65.10	-5.6	39,739	-0.01%
2021/12/10	2	58.10	3	58.80	59.20	-1	38,546	0.00%
2021/12/09	8	58.20	7.2	58.49	58.40	0.8	38,445	0.00%
2021/12/08	3.2	57.72	6	57.68	57.80	-2.9	38,359	-0.01%
2021/12/07	23.4	59.00	17	57.72	57.30	6.4	38,225	0.02%
2021/12/06	5	59.90	7.2	60.07	60.10	-2.2	38,178	-0.01%
2021/12/03	12	59.72	19	59.76	58.80	-7	38,406	-0.02%
2021/12/02	78.4	60.95	84.1	59.68	58.90	-5.8	38,061	-0.02%
2021/12/01	22	58.92	40	59.32	59.30	-18	37,228	-0.05%
2021/11/30	54	58.93	22.1	58.97	58.40	31.9	36,781	0.09%
2021/11/29	92.1	57.51	90.1	58.45	58.10	2	36,132	0.01%
2021/11/26	49.5	58.23	52	57.78	56.20	-2.5	35,381	-0.01%
2021/11/25	99	61.07	96.2	61.18	59.80	2.8	34,391	0.01%
2021/11/24	105.2	59.76	98	59.89	59.90	7.2	33,367	0.02%	大買/
2021/11/23	142	61.74	149.8	62.59	58.00	-7.8	31,285	-0.02%	大買/大賣/
2021/11/22	89.2	58.75	80	58.61	60.20	9.2	27,831	0.03%
2021/11/19	41	53.27	50.4	54.01	55.90	-9.4	25,730	-0.04%
2021/11/18	66.5	51.53	107.5	51.53	50.90	-41	24,571	-0.17%	大賣/
2021/11/17	7	47.23	22.1	48.67	48.95	-15.1	22,569	-0.07%
2021/11/16	13	44.01	27	44.16	44.50	-14	22,202	-0.06%
2021/11/15	48.1	44.65	28.1	44.42	45.00	20	21,760	0.09%
2021/11/12	8	43.23	8	42.81	42.50	0	20,994	0.00%
2021/11/11	46	43.23	16	42.55	41.90	30	20,704	0.14%
2021/11/10	22	42.13	21	42.85	42.30	1	20,562	0.01%
2021/11/09	27	44.11	22	43.77	43.05	5	20,345	0.02%
2021/11/08	16	43.63	20.8	43.82	43.30	-4.8	19,935	-0.02%
2021/11/05	22	42.85	21.5	43.34	44.25	0.5	19,840	0.00%
2021/11/04	35	44.95	39	45.07	44.05	-4	19,551	-0.02%
2021/11/03	24.6	44.49	18.5	44.70	44.05	6.2	19,115	0.03%
2021/11/02	137.3	47.19	97	46.90	46.00	40.3	18,691	0.22%	大買/
2021/11/01	22	45.41	163.6	46.80	47.15	-141.6	17,461	-0.81%	大賣/鉅額交易
2021/10/29	60.5	43.87	32.9	43.57	42.90	27.7	17,005	0.16%
2021/10/28	39.2	42.10	37	42.51	43.30	2.2	16,930	0.01%
2021/10/27	66.4	40.12	68.2	40.57	41.50	-1.8	16,440	-0.01%
2021/10/26	33.5	38.72	79	39.44	39.35	-45.5	15,907	-0.29%
2021/10/25	26	37.01	30	36.71	37.20	-4	15,100	-0.03%
2021/10/22	104	34.01	4	34.45	35.00	100	14,817	0.67%	大買/
2021/10/21	17	34.08	39	34.40	34.35	-22	15,629	-0.14%
2021/10/20	1	32.96	7.1	33.01	33.15	-6.1	16,319	-0.04%
2021/10/19	2	31.90	12	32.06	32.10	-10	17,313	-0.06%
2021/10/18	3	31.90	11	31.45	31.60	-8	17,486	-0.05%
2021/10/15	0	0.00	3	31.55	31.70	-3	17,672	-0.02%
2021/10/14	3	30.50	0	0.00	30.65	3	17,911	0.02%
2021/10/13	2.5	30.09	6	29.73	29.75	-3.5	18,245	-0.02%
2021/10/12	1.5	30.67	5	31.30	30.50	-3.5	18,708	-0.02%
2021/10/07	5	31.64	1	31.95	31.75	4	19,261	0.02%
2021/10/06	1	31.25	0	0.00	30.85	1	19,944	0.01%
2021/10/05	2	30.96	1	30.05	31.20	1	21,018	0.00%
2021/10/04	10	31.20	0	0.00	30.60	10	21,183	0.05%
2021/10/01	20.6	31.64	24	31.46	31.00	-3.4	21,362	-0.02%
2021/09/30	3.1	32.44	6	32.05	32.45	-2.9	21,454	-0.01%
2021/09/29	45	32.85	1	33.50	32.70	44	21,726	0.20%
2021/09/28	3	34.50	0	0.00	34.40	3	22,125	0.01%
2021/09/27	31	34.54	23	34.81	35.15	8	22,318	0.04%
2021/09/23	0	0.00	1	33.80	33.65	-1	22,170	0.00%
2021/09/22	2	33.88	0	0.00	33.80	2	22,122	0.01%
2021/09/17	0	0.00	6	34.11	34.15	-6	22,064	-0.03%
2021/09/16	6.4	34.33	2	34.20	34.05	4.4	22,044	0.02%
2021/09/15	7.5	34.38	2	34.18	34.60	5.5	22,044	0.02%
2021/09/14	9	34.59	6	34.57	34.25	3	22,006	0.01%
2021/09/13	7	35.16	1	35.30	35.00	6	21,963	0.03%
2021/09/10	22	35.23	12.3	35.22	35.05	9.7	21,796	0.04%
2021/09/09	33	34.89	25	34.99	35.10	8	21,640	0.04%
2021/09/08	13	35.48	20	35.72	35.80	-7	21,064	-0.03%
2021/09/07	4	34.37	3	35.17	34.50	1	20,233	0.00%
2021/09/06	17	35.92	23	35.32	35.70	-6	19,932	-0.03%
2021/09/03	9	35.10	5	34.60	34.60	4	19,723	0.02%
2021/09/02	20	34.53	85	34.68	35.05	-65	19,553	-0.33%
2021/09/01	26	35.25	17	35.41	35.05	9	19,291	0.05%
2021/08/31	0	34.00	21	34.50	34.90	-21	18,676	-0.11%
2021/08/30	1	34.90	6	34.68	34.95	-5	18,520	-0.03%
2021/08/27	1	34.10	11	33.92	34.20	-10	18,296	-0.05%
2021/08/26	0	0.00	15	33.04	33.95	-15	18,220	-0.08%
2021/08/25	22	33.73	11	32.69	33.30	11	18,089	0.06%
2021/08/24	1	32.30	0	0.00	32.10	1	17,832	0.01%
2021/08/23	3	31.95	9	31.91	32.00	-6	17,822	-0.03%
2021/08/20	1	30.60	2	30.98	30.80	-1	18,063	-0.01%
2021/08/19	0.2	30.90	0	0.00	30.60	0.2	18,015	0.00%
2021/08/18	3	30.12	5	30.55	31.45	-2	17,955	-0.01%
2021/08/17	8	31.78	1	30.20	30.20	7	17,881	0.04%
2021/08/16	0.5	31.35	2	31.15	31.50	-1.5	17,755	-0.01%
2021/08/13	1.5	31.07	0	0.00	30.90	1.5	17,571	0.01%
2021/08/12	6	32.18	1	32.25	32.25	5	17,435	0.03%
2021/08/11	1	32.15	8	32.08	31.50	-7	17,353	-0.04%
2021/08/10	11	32.83	1	32.80	32.70	10	17,194	0.06%
2021/08/09	2	33.30	17	33.57	32.90	-15	17,162	-0.09%
2021/08/06	2.5	34.31	0	0.00	34.20	2.5	16,985	0.01%
2021/08/05	3.5	35.14	0	0.00	35.35	3.5	16,826	0.02%
2021/08/04	12	35.22	12	35.52	35.20	0	16,783	0.00%
2021/08/03	12.3	35.56	14	35.52	35.25	-1.7	16,579	-0.01%
2021/08/02	5.6	33.40	14	33.29	33.95	-8.4	15,619	-0.05%
2021/07/30	0.7	32.05	2	32.38	31.90	-1.3	15,409	-0.01%
2021/07/29	21	33.92	4	33.39	33.20	17	15,081	0.11%
2021/07/28	1.7	32.41	11	32.56	33.10	-9.3	14,744	-0.06%
2021/07/27	49	35.29	32.1	35.86	34.50	16.9	14,372	0.12%
2021/07/26	17	35.85	21.1	35.10	36.85	-4.1	13,250	-0.03%
2021/07/23	10	33.83	38	33.59	33.50	-28	12,168	-0.23%
2021/07/22	3	32.83	12	32.34	32.25	-9	11,089	-0.08%
2021/07/21	24	32.43	19	31.69	31.80	5	10,951	0.05%
2021/07/20	1	32.35	38	32.06	31.60	-37	10,773	-0.34%
2021/07/19	12.1	33.19	2	33.00	32.85	10.1	10,488	0.10%
2021/07/16	34	33.02	9.3	33.32	33.50	24.7	10,219	0.24%
2021/07/15	9	31.93	10	31.86	32.20	-1	9,787	-0.01%
2021/07/14	5.1	31.56	45	31.07	31.85	-39.9	9,616	-0.42%
2021/07/13	26	31.41	8.1	31.33	30.60	17.9	9,333	0.19%
2021/07/12	27	31.75	26	31.73	32.70	1	8,683	0.01%
2021/07/09	1	29.70	41	29.46	29.75	-40	7,700	-0.52%
2021/07/08	1.1	29.56	27	29.37	29.15	-25.9	7,673	-0.34%
2021/07/07	23.1	28.86	20	28.80	28.65	3.1	7,633	0.04%
2021/07/06	13.1	29.27	3	29.15	28.70	10.1	7,628	0.13%
2021/07/05	4	29.13	17	28.86	29.60	-13	8,143	-0.16%
2021/07/02	108	27.16	4	27.25	27.10	104	8,141	1.28%	大買/鉅額交易
2021/07/01	8	26.83	27.1	26.35	26.85	-19.1	8,055	-0.24%
2021/06/29	1	25.55	15	25.77	25.55	-14	8,133	-0.17%
2021/06/25	4.1	25.20	2	25.50	25.30	2.1	8,628	0.02%
2021/06/24	1.1	25.06	4	25.05	25.15	-2.9	8,691	-0.03%
2021/06/23	12.1	26.03	4	26.45	26.45	8.1	8,696	0.09%
2021/06/22	0	0.00	1	25.95	25.75	-1	9,034	-0.01%
2021/06/21	0	0.00	1	25.30	25.80	-1	9,128	-0.01%
2021/06/18	7	25.87	0	0.00	25.55	7	9,212	0.08%
2021/06/17	0	0.00	1	25.75	25.75	-1	9,437	-0.01%
2021/06/11	11.1	25.75	1	25.65	25.25	10.1	10,181	0.10%
2021/06/10	6	27.37	7	27.76	27.60	-1	9,897	-0.01%
2021/06/09	2	27.20	1	27.20	27.10	1	9,890	0.01%
2021/06/07	4	27.00	2	26.70	26.90	2	10,093	0.02%
2021/06/04	0	0.00	4	26.94	26.90	-4	10,082	-0.04%
2021/06/03	3	26.88	1	27.30	26.80	2	10,107	0.02%
2021/06/02	4	27.24	7	27.22	27.20	-3	10,094	-0.03%
2021/06/01	0	0.00	8	27.08	26.95	-8	10,036	-0.08%
2021/05/31	0	0.00	2	26.90	26.90	-2	10,033	-0.02%
2021/05/28	10	27.08	7	26.86	27.15	3	10,001	0.03%
2021/05/27	1	25.50	2	25.68	25.70	-1	9,780	-0.01%
2021/05/25	9	25.46	0	0.00	25.35	9	9,895	0.09%
2021/05/24	1	24.55	1	24.90	25.20	0	10,065	0.00%
2021/05/21	0	0.00	1	24.70	24.60	-1	10,132	-0.01%
2021/05/20	3	24.28	1	24.45	24.20	2	10,250	0.02%
2021/05/19	7	24.08	1	24.10	24.45	6	10,338	0.06%
2021/05/18	1	24.15	1	23.00	24.15	0	10,530	0.00%
2021/05/17	7	22.51	2	22.55	22.40	5	10,595	0.05%
2021/05/14	1	23.95	2	24.35	24.00	-1	10,546	-0.01%
2021/05/13	18	23.74	5	24.25	24.20	13	10,585	0.12%
2021/05/12	7	24.94	2	25.40	24.70	5	10,569	0.05%
2021/05/11	24	26.84	2	26.95	26.55	22	10,587	0.21%
2021/05/10	3	27.88	1	27.30	27.90	2	10,513	0.02%
2021/05/07	14	27.24	2	27.35	27.35	12	10,485	0.11%
2021/05/05	1	25.65	0	0.00	25.50	1	10,442	0.01%
2021/05/04	7	25.39	1	25.50	25.60	6	10,514	0.06%
2021/05/03	27	27.38	24	27.23	26.90	3	10,491	0.03%
2021/04/29	0	0.00	1	28.30	28.15	-1	10,423	-0.01%
2021/04/28	28	28.71	6	28.48	28.60	22	10,438	0.21%
2021/04/26	12	28.68	2	28.35	28.65	10	10,405	0.10%
2021/04/23	0	0.00	48	27.70	27.70	-48	10,388	-0.46%
2021/04/22	0	0.00	1	28.05	27.60	-1	10,447	-0.01%
2021/04/19	10	28.35	2	28.25	28.50	8	10,572	0.08%
2021/04/16	28	28.24	0	0.00	28.25	28	10,665	0.26%
2021/04/15	22	27.85	1	27.75	27.70	21	10,711	0.20%
2021/04/14	1	28.00	0	0.00	27.90	1	10,749	0.01%
2021/04/13	5	29.60	22	29.81	28.70	-17	10,927	-0.16%
2021/04/12	1	30.00	8	29.74	29.75	-7	11,308	-0.06%
2021/04/09	93	30.82	60	30.95	29.60	33	11,947	0.28%
2021/04/08	22	30.00	35.9	29.75	30.90	-13.9	12,027	-0.12%
2021/04/07	0	0.00	16	28.03	28.10	-16	11,542	-0.14%
2021/04/06	0	0.00	4	27.35	27.35	-4	11,432	-0.03%
2021/04/01	0	0.00	3	26.77	27.05	-3	11,418	-0.03%
2021/03/31	9	27.16	7	26.91	26.70	2	11,300	0.02%
2021/03/30	2	27.85	8	27.71	27.95	-6	11,016	-0.05%
2021/03/29	1	27.35	22	27.51	27.30	-21	10,850	-0.19%
2021/03/26	1	27.25	14	27.23	27.25	-13	10,830	-0.12%
2021/03/25	44.3	27.57	30	27.34	27.20	14.3	10,817	0.13%
2021/03/24	1	27.25	0	0.00	27.45	1	10,479	0.01%
2021/03/23	0	0.00	2	26.78	26.85	-2	10,356	-0.02%
2021/03/22	4	27.75	5	27.29	26.75	-1	10,288	-0.01%
2021/03/19	18	26.71	10	27.10	27.20	8	10,123	0.08%
2021/03/18	6	26.43	19	26.66	26.50	-13	9,739	-0.13%
2021/03/17	2	25.88	1.7	25.79	26.10	0.3	9,588	0.00%
2021/03/16	1	25.95	1	25.90	25.70	0	9,729	0.00%
2021/03/15	7	25.57	1	25.80	25.90	6	9,881	0.06%
2021/03/03	0	0.00	2.1	24.51	24.95	-2.1	11,482	-0.02%
2021/03/02	0	0.00	2	24.60	24.60	-2	11,645	-0.02%
2021/02/24	16	25.32	1	25.65	25.40	15	11,988	0.13%
2021/02/23	4	26.16	3	25.88	26.35	1	11,981	0.01%
2021/02/22	12	26.20	7	25.97	26.15	5	12,074	0.04%
2021/02/19	2	25.65	3	25.63	25.70	-1	12,055	-0.01%
2021/02/18	18	26.60	5	26.44	26.25	13	12,131	0.11%
2021/02/17	0	0.00	2	26.00	26.05	-2	12,121	-0.02%
2021/02/05	1	25.65	2	25.65	25.60	-1	12,578	-0.01%
2021/02/04	1	25.80	28	25.81	25.95	-27	12,680	-0.21%
2021/02/03	3	25.52	0	0.00	25.45	3	12,924	0.02%
2021/02/01	0	0.00	3	24.77	24.85	-3	14,406	-0.02%
2021/01/29	2	25.33	3	25.13	25.15	-1	14,806	-0.01%
2021/01/28	2	25.25	1	25.30	25.15	1	14,904	0.01%
2021/01/27	5	24.75	1	24.70	24.85	4	15,139	0.03%
2021/01/26	1	25.00	3	25.50	24.80	-2	15,196	-0.01%
2021/01/25	1	24.10	5	24.78	24.85	-4	15,185	-0.03%
2021/01/22	1	23.90	2	24.08	23.95	-1	15,139	-0.01%
2021/01/21	1	23.55	1	23.45	23.35	0	15,182	0.00%
2021/01/20	1	23.05	0	0.00	23.05	1	15,175	0.01%
2021/01/19	1	24.10	0	0.00	23.80	1	15,085	0.01%
2021/01/18	4	23.28	0	0.00	23.75	4	15,108	0.03%
2021/01/15	5	23.95	0	0.00	24.05	5	15,123	0.03%
2021/01/14	1	24.15	8	24.00	24.80	-7	15,096	-0.05%
2021/01/13	1	24.50	4	24.60	24.70	-3	15,049	-0.02%
2021/01/12	1	24.80	5	24.90	24.75	-4	15,234	-0.03%
2021/01/11	0	0.00	0.4	25.00	25.20	-0.4	15,393	0.00%
2021/01/08	9	24.06	0	0.00	23.90	9	15,538	0.06%
2021/01/07	11	24.33	7	24.02	24.30	4	15,576	0.03%
2021/01/06	7.4	24.92	4	24.50	24.45	3.4	15,510	0.02%
2021/01/05	16	26.02	7	26.31	25.75	9	15,273	0.06%
2021/01/04	65	28.07	74	28.05	27.80	-9	14,962	-0.06%
2020/12/31	24	27.74	18.4	27.77	27.50	5.6	14,568	0.04%
2020/12/30	0	0.00	10	26.20	26.10	-10	14,136	-0.07%
2020/12/29	5	26.10	4	26.08	25.90	1	14,326	0.01%
2020/12/28	0	0.00	1	26.15	26.10	-1	14,586	-0.01%
2020/12/25	0	0.00	18	25.48	25.40	-18	14,543	-0.12%
2020/12/24	0	0.00	1	25.40	25.45	-1	14,607	-0.01%
2020/12/22	3	25.30	0	0.00	24.65	3	15,000	0.02%
2020/12/21	0	0.00	14	24.94	25.20	-14	15,175	-0.09%
2020/12/18	6	25.51	1	25.25	25.25	5	15,504	0.03%
2020/12/17	1	25.75	1	25.75	25.75	0	15,653	0.00%
2020/12/16	0	0.00	11	25.94	25.70	-11	15,755	-0.07%
2020/12/15	1	26.00	3	25.58	25.30	-2	15,938	-0.01%
2020/12/14	0	0.00	1	25.45	25.45	-1	16,493	-0.01%
2020/12/11	4.2	25.73	3	26.30	25.35	1.2	17,086	0.01%
2020/12/10	26	26.91	26	26.45	26.20	0	17,026	0.00%
2020/12/09	14	26.74	4	26.70	26.80	10	16,917	0.06%
2020/12/08	17	26.29	3	26.30	26.30	14	16,901	0.08%
2020/12/07	19	25.95	64	26.00	25.75	-45	17,114	-0.26%
2020/12/04	9	25.89	0	0.00	25.65	9	17,178	0.05%
2020/12/03	2	25.80	12	26.14	25.90	-10	17,163	-0.06%
2020/12/02	24	26.19	26	25.96	25.90	-2	17,221	-0.01%
2020/12/01	6	26.81	8	27.01	27.40	-2	16,952	-0.01%
2020/11/30	7	26.55	10	27.00	26.45	-3	16,989	-0.02%
2020/11/27	1	25.70	0	0.00	26.00	1	16,838	0.01%
2020/11/26	21	26.00	6	25.97	25.95	15	16,774	0.09%
2020/11/25	10	26.00	19	25.93	25.90	-9	16,702	-0.05%
2020/11/24	1	25.80	9	25.89	25.45	-8	16,736	-0.05%
2020/11/23	5	25.97	0	0.00	25.90	5	16,634	0.03%
2020/11/20	3	25.58	3	25.72	25.90	0	16,545	0.00%
2020/11/19	13	25.72	4	25.69	25.60	9	16,404	0.05%
2020/11/18	22	25.51	23	25.64	25.55	-1	16,242	-0.01%
2020/11/17	4	25.68	5	25.64	25.50	-1	16,190	-0.01%
2020/11/16	21	25.22	7	25.41	25.40	14	16,241	0.09%
2020/11/13	24	25.86	36	25.56	25.40	-12	16,136	-0.07%
2020/11/12	15	25.44	3	25.45	25.55	12	15,588	0.08%
2020/11/11	5	25.50	6	25.60	25.80	-1	15,443	-0.01%
2020/11/10	12	25.38	13	25.55	25.65	-1	15,136	-0.01%
2020/11/09	15	25.40	38	25.22	25.45	-23	14,738	-0.16%
2020/11/06	12	24.37	9	24.37	24.05	3	13,787	0.02%
2020/11/05	5	24.24	2	23.70	23.80	3	13,374	0.02%
2020/11/04	5	23.99	11	23.83	24.15	-6	13,225	-0.05%
2020/11/02	1	22.30	4	22.19	22.60	-3	12,862	-0.02%
2020/10/30	3	22.83	8	22.68	22.50	-5	12,787	-0.04%
2020/10/29	10	23.01	0	0.00	23.05	10	12,790	0.08%
2020/10/28	17	23.94	16	23.83	23.50	1	12,706	0.01%
2020/10/27	2	23.75	0	0.00	23.70	2	12,616	0.02%
2020/10/23	4	23.93	4	23.65	23.90	0	12,499	0.00%
2020/10/22	10	23.65	0	0.00	23.70	10	12,426	0.08%
2020/10/21	6	24.12	1	23.95	23.95	5	12,368	0.04%
2020/10/20	19	24.14	21	24.06	24.25	-2	12,191	-0.02%
2020/10/19	13	24.02	0	0.00	23.70	13	11,909	0.11%
2020/10/16	15	23.47	1	23.75	23.75	14	11,684	0.12%
2020/10/14	21	23.27	1	23.40	23.15	20	11,182	0.18%
2020/10/13	9	23.24	0	0.00	23.25	9	11,078	0.08%
2020/10/12	2	23.40	1	23.15	23.15	1	10,932	0.01%
2020/10/08	2	24.48	6	24.17	24.10	-4	10,798	-0.04%
2020/10/07	15	24.67	29	24.62	24.90	-14	10,403	-0.13%
2020/10/06	0	0.00	1	24.05	24.30	-1	9,940	-0.01%
2020/10/05	24	23.86	9	23.99	23.85	15	9,677	0.15%
2020/09/30	1	23.05	0	0.00	23.15	1	9,333	0.01%
2020/09/29	0	0.00	2	23.28	22.90	-2	9,299	-0.02%
2020/09/28	0	0.00	0.6	22.85	22.80	-0.6	9,225	-0.01%
2020/09/25	2	22.00	5	21.50	22.10	-3	9,048	-0.03%
2020/09/24	1	23.70	3	23.48	23.35	-2	8,732	-0.02%
2020/09/23	2	23.48	2	23.95	23.90	0	8,482	0.00%
2020/09/22	1	22.60	2	22.90	23.05	-1	8,076	-0.01%
2020/09/21	6	23.10	5	23.55	22.95	1	7,808	0.01%
2020/09/18	4	23.83	5	24.19	23.70	-1	7,652	-0.01%
2020/09/17	23	24.51	7	24.79	24.45	16	7,420	0.22%
2020/09/16	6	24.34	7	24.05	24.90	-1	6,735	-0.01%
2020/09/15	0	0.00	1	23.45	23.50	-1	6,104	-0.02%
2020/09/11	5	23.92	7	23.95	23.25	-2	6,000	-0.03%
2020/09/10	6	24.09	6	23.97	23.90	0	5,929	0.00%
2020/09/09	0	0.00	10	24.43	24.60	-10	5,562	-0.18%
2020/09/08	0	0.00	7	23.35	23.90	-7	5,395	-0.13%
2020/09/07	5	24.24	15	24.01	23.80	-10	5,279	-0.19%
2020/09/04	1	23.10	5	23.24	23.80	-4	5,070	-0.08%
2020/09/03	18	23.12	16	23.18	23.90	2	4,904	0.04%
2020/09/02	7	22.15	7	22.33	22.00	0	4,534	0.00%
2020/09/01	1	21.00	3	20.93	21.00	-2	4,361	-0.05%
2020/08/31	0	0.00	2	21.35	21.35	-2	4,373	-0.05%
2020/08/28	12	21.94	4	21.83	21.85	8	4,302	0.19%
2020/08/26	28	21.30	37	21.05	21.05	-9	4,081	-0.22%
2020/08/25	3	21.00	0	0.00	21.00	3	3,940	0.08%
2020/08/24	14	20.51	0	0.00	20.60	14	3,921	0.36%
2020/08/21	0	0.00	4	20.25	20.70	-4	3,915	-0.10%
2020/08/20	7	20.90	6	20.22	20.00	1	3,870	0.03%
2020/08/19	0	0.00	1	20.95	20.55	-1	3,703	-0.03%
2020/08/18	0	0.00	16	20.50	20.45	-16	3,733	-0.43%
2020/08/17	16	20.75	0	0.00	20.75	16	3,760	0.43%
2020/08/13	1	20.50	0	0.00	20.45	1	3,770	0.03%
2020/08/12	14	20.80	18	21.38	21.35	-4	3,641	-0.11%
2020/08/07	0	0.00	1	20.70	20.85	-1	3,447	-0.03%
2020/08/05	0	0.00	1	20.30	20.30	-1	3,367	-0.03%
2020/07/30	0	0.00	4	19.15	19.55	-4	3,353	-0.12%
2020/07/24	2	19.60	0	0.00	19.60	2	3,295	0.06%
2020/07/23	3	19.95	0	0.00	20.00	3	3,286	0.09%
2020/07/17	0.2	19.65	0	0.00	19.65	0.2	3,288	0.01%
2020/07/16	0	0.00	2	20.03	20.05	-2	3,294	-0.06%
2020/07/15	3.2	20.37	2	20.40	20.00	1.2	3,286	0.04%
2020/07/14	0	0.00	6.8	20.13	20.05	-6.8	3,130	-0.22%
2020/07/13	6.2	20.79	1	20.30	20.30	5.2	3,099	0.17%
2020/07/10	0	0.00	10	20.50	20.70	-10	3,026	-0.33%
2020/07/08	10	21.20	2	20.65	21.00	8	2,996	0.27%
2020/07/03	0	0.00	1	20.65	20.65	-1	2,938	-0.03%
2020/07/02	0	0.00	9	20.75	20.65	-9	2,945	-0.31%
2020/06/30	2	20.50	0	0.00	20.50	2	2,937	0.07%
2020/06/22	0.2	19.75	0	0.00	19.85	0.2	2,901	0.01%
2020/06/19	0	0.00	5	20.10	19.80	-5	2,896	-0.17%
2020/06/18	1	19.95	4	19.96	20.25	-3	2,864	-0.10%
2020/06/17	18	19.41	2	19.90	20.00	16	2,800	0.57%
2020/06/16	0.2	20.85	1	20.90	20.90	-0.8	2,658	-0.03%
2020/06/15	1.2	20.94	1	20.95	20.95	0.2	2,704	0.01%
2020/06/12	0.3	20.95	0	0.00	20.95	0.3	2,705	0.01%
2020/06/11	57	21.70	1	21.20	21.20	56	2,710	2.07%
2020/06/10	3	21.83	0	0.00	21.70	3	2,663	0.11%
2020/06/09	1.2	21.13	3	21.03	21.00	-1.8	2,574	-0.07%
2020/06/05	2	22.35	2	22.60	22.10	0	2,517	0.00%
2020/06/03	0.3	21.55	1	21.60	21.60	-0.7	2,464	-0.03%
2020/05/29	1	21.15	0	0.00	21.15	1	2,385	0.04%
2020/05/28	0	0.00	1	21.35	21.35	-1	2,354	-0.04%
2020/05/26	0	0.00	2	21.40	21.40	-2	2,379	-0.08%
2020/05/25	4	22.03	2	22.15	22.10	2	2,320	0.09%
2020/05/21	2	21.38	0	0.00	21.15	2	2,142	0.09%
2020/05/20	0	0.00	1	20.95	21.00	-1	2,122	-0.05%
2020/05/19	0	0.00	1	20.70	20.70	-1	2,108	-0.05%
2020/05/15	18	21.18	17	20.73	20.60	1	2,104	0.05%
2020/05/14	2	21.40	1	21.40	21.40	1	2,064	0.05%
2020/05/13	2	21.65	1	21.70	21.70	1	2,062	0.05%
2020/05/11	1	22.20	0	0.00	22.45	1	2,102	0.05%
2020/05/08	0	0.00	1	21.80	21.80	-1	2,108	-0.05%
2020/05/06	3	22.08	2	22.28	21.95	1	2,138	0.05%
2020/04/30	6	21.58	6	21.55	21.55	0	2,151	0.00%
2020/04/29	3	21.30	0	0.00	21.30	3	2,186	0.14%
2020/04/28	1	21.00	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.30	1	21.20	21.20	0	2,280	0.00%
2020/04/24	2.4	21.22	3	21.13	21.10	-0.6	2,283	-0.03%
2020/04/23	1	20.80	3	21.05	21.10	-2	2,272	-0.09%
2020/04/22	0	0.00	1	20.05	20.20	-1	2,255	-0.04%
2020/04/21	0.6	19.65	0	0.00	19.65	0.6	2,260	0.03%
2020/04/17	0	0.00	1	20.55	20.00	-1	2,265	-0.04%
2020/04/13	0	0.00	2	19.50	19.70	-2	2,334	-0.09%
2020/04/09	2	19.40	1	19.15	19.35	1	2,378	0.04%
2020/04/07	0.5	19.05	0	0.00	19.15	0.5	2,377	0.02%
2020/03/30	1	17.70	0	0.00	17.70	1	2,459	0.04%
2020/03/27	1	17.65	0	0.00	17.70	1	2,498	0.04%
2020/03/26	2	17.50	2	17.95	17.95	0	2,495	0.00%
2020/03/25	0	0.00	2	17.50	17.25	-2	2,519	-0.08%
2020/03/23	1	15.35	1	15.80	15.80	0	2,618	0.00%
2020/03/17	6	16.18	0	0.00	16.05	6	2,928	0.20%
2020/03/13	1	17.35	0	0.00	17.55	1	2,944	0.03%
2020/03/12	2	19.50	0	0.00	19.00	2	2,900	0.07%
2020/03/11	2	21.68	0	0.00	21.00	2	2,910	0.07%
2020/03/09	3	21.77	0	0.00	21.30	3	2,924	0.10%
2020/03/03	1	22.60	0	0.00	22.65	1	3,020	0.03%
2020/02/25	1	22.75	0	0.00	23.15	1	3,021	0.03%
2020/02/24	0	0.00	1	23.25	23.15	-1	3,028	-0.03%
2020/02/19	2	24.10	24	23.80	23.80	-22	3,057	-0.72%
2020/02/18	0	0.00	1	23.80	23.80	-1	3,088	-0.03%
2020/02/14	0	0.00	3	23.40	23.70	-3	3,168	-0.09%
2020/02/13	3	23.35	1	23.30	23.30	2	3,157	0.06%
2020/02/12	0	0.00	5	23.00	23.05	-5	3,138	-0.16%
2020/02/11	0	0.00	1	23.10	23.05	-1	3,138	-0.03%
2020/02/07	0	0.00	2	22.55	22.55	-2	3,118	-0.06%
2020/02/05	2	22.30	0	0.00	22.55	2	3,090	0.06%
2020/02/04	0	0.00	5	22.35	22.45	-5	3,069	-0.16%
2020/01/31	8	22.18	0	0.00	22.30	8	3,243	0.25%
2020/01/30	8	22.80	0	0.00	22.65	8	3,218	0.25%
2020/01/20	1	24.95	0	0.00	25.15	1	3,198	0.03%
2020/01/13	0	0.00	2	24.65	24.75	-2	3,387	-0.06%
2020/01/08	1.3	24.22	0	0.00	24.10	1.3	3,403	0.04%
2020/01/07	1	24.70	0	0.00	24.70	1	3,409	0.03%
2020/01/06	1	25.00	1	24.95	24.95	0	3,376	0.00%
2020/01/03	2	25.65	2	25.35	25.35	0	3,384	0.00%
2020/01/02	1	25.65	1	25.95	25.95	0	3,372	0.00%
2019/12/31	1	25.75	1	25.75	25.75	0	3,367	0.00%
2019/12/30	3	25.73	4	25.69	25.70	-1	3,381	-0.03%
2019/12/27	1	26.35	1	26.00	26.00	0	3,370	0.00%
2019/12/26	2	26.63	1	26.40	26.40	1	3,348	0.03%
2019/12/25	0	0.00	7	26.10	26.30	-7	3,349	-0.21%
2019/12/24	2	26.03	0	0.00	25.90	2	3,364	0.06%
2019/12/23	2	26.50	0	0.00	26.35	2	3,361	0.06%
2019/12/20	12	26.90	0	0.00	26.70	12	3,396	0.35%
2019/12/18	0	0.00	1	26.95	27.15	-1	3,484	-0.03%
2019/12/17	3	27.48	17	27.07	27.15	-14	3,500	-0.40%
2019/12/16	20	27.50	17.8	27.12	27.65	2.2	3,427	0.07%
2019/12/11	0	0.00	0.7	26.15	26.25	-0.7	3,535	-0.02%
2019/12/09	1	26.35	0	0.00	26.20	1	4,135	0.02%
2019/11/28	0	0.00	4	25.70	25.65	-4	4,393	-0.09%
2019/11/19	2	25.25	4	25.28	25.35	-2	4,502	-0.04%
2019/11/14	2	25.35	0	0.00	25.10	2	4,488	0.04%
2019/11/08	3	24.80	6	24.51	24.55	-3	4,500	-0.07%
2019/11/07	3	24.92	0	0.00	24.80	3	4,542	0.07%
2019/11/05	4	25.73	1	25.65	25.65	3	4,657	0.06%
2019/11/01	1	25.65	0	0.00	25.75	1	4,824	0.02%
2019/10/31	1	25.95	0	0.00	25.80	1	5,057	0.02%
2019/10/30	4	26.59	0	0.00	26.10	4	5,079	0.08%
2019/10/28	1	25.60	0	0.00	25.65	1	4,956	0.02%
2019/10/24	1	25.40	0	0.00	25.50	1	4,996	0.02%
2019/10/23	1	25.65	0	0.00	25.65	1	5,063	0.02%
2019/10/22	2	24.85	0	0.00	24.85	2	4,964	0.04%
2019/10/17	1.2	24.81	0	0.00	24.85	1.2	5,167	0.02%
2019/10/07	1	25.10	0	0.00	25.00	1	5,779	0.02%
2019/10/04	0.6	25.15	0	0.00	25.20	0.6	5,842	0.01%
2019/10/03	0	0.00	35	24.90	25.10	-35	5,845	-0.60%
2019/09/26	10	25.50	0	0.00	25.45	10	5,832	0.17%
2019/09/25	2.1	25.40	0	0.00	25.45	2.1	5,849	0.04%
2019/09/24	3.5	26.37	0	0.00	26.30	3.5	5,855	0.06%
2019/09/10	10	22.90	1.8	23.13	22.90	8.2	5,691	0.14%
2019/09/09	0	0.00	3	23.45	23.35	-3	5,616	-0.05%
2019/09/06	21	23.38	14	23.42	23.20	7	5,552	0.13%
2019/09/05	5	23.51	16	24.29	23.50	-11	5,488	-0.20%
2019/09/03	39	24.95	27	24.52	24.40	12	5,211	0.23%
2019/09/02	1	23.70	2	23.88	23.95	-1	4,909	-0.02%
2019/08/29	2	23.90	1	23.80	23.70	1	4,420	0.02%
2019/08/28	0	0.00	33	23.32	23.55	-33	4,331	-0.76%
2019/08/27	31	23.05	4	23.10	23.20	27	4,238	0.64%
2019/08/23	0	0.00	1	22.70	22.75	-1	4,147	-0.02%
2019/08/21	1	22.95	0	0.00	23.00	1	4,083	0.02%
2019/08/19	0	0.00	12	22.75	22.60	-12	4,009	-0.30%
2019/08/13	1	21.50	2	21.60	21.60	-1	3,953	-0.03%
2019/08/12	0	0.00	2	21.38	21.80	-2	3,959	-0.05%
2019/08/08	0	0.00	1	21.40	21.10	-1	3,956	-0.03%
2019/08/07	2	21.50	2	22.00	21.40	0	3,912	0.00%
2019/08/02	1	22.10	3	22.33	22.05	-2	3,940	-0.05%
2019/07/31	5	22.01	3	21.90	22.30	2	3,992	0.05%
2019/07/30	3	22.38	0	0.00	22.25	3	3,983	0.08%
2019/07/29	0	0.00	1	23.55	23.40	-1	3,941	-0.03%
2019/07/26	10	23.50	0	0.00	23.45	10	3,948	0.25%
2019/07/25	10	23.75	3	23.73	23.65	7	3,956	0.18%
2019/07/24	1	23.40	7	23.80	24.25	-6	3,865	-0.16%
2019/07/22	1	23.25	2	23.45	22.90	-1	3,960	-0.03%
2019/07/19	2	23.05	2	23.15	22.95	0	4,039	0.00%
2019/07/16	1	23.40	2	23.68	23.70	-1	4,783	-0.02%
2019/07/15	0	0.00	1	23.20	23.15	-1	4,791	-0.02%
2019/07/12	1	23.50	10	24.03	23.45	-9	4,794	-0.19%
2019/07/11	1	23.45	7	23.37	23.20	-6	4,648	-0.13%
2019/07/10	1	23.25	1	23.15	23.15	0	4,748	0.00%
2019/07/09	3	23.63	5	22.96	22.85	-2	4,746	-0.04%
2019/07/08	26	23.48	30	23.41	23.35	-4	4,700	-0.09%
2019/07/05	1	23.00	1	22.90	23.00	0	4,630	0.00%
2019/07/03	29	22.57	30	22.91	22.90	-1	4,666	-0.02%
2019/07/02	2	21.65	5	21.86	21.75	-3	4,575	-0.07%
2019/06/28	26	21.00	28	20.95	21.10	-2	4,706	-0.04%
2019/06/24	2	21.13	0	0.00	21.20	2	4,932	0.04%
2019/06/20	0	0.00	19	21.43	21.50	-19	5,111	-0.37%
2019/06/19	0	0.00	2	20.65	20.75	-2	5,264	-0.04%
2019/06/12	2	21.43	1	21.45	21.30	1	8,239	0.01%
2019/05/30	0	0.00	3	20.43	20.65	-3	10,178	-0.03%
2019/05/29	0	0.00	60	20.20	20.20	-60	10,199	-0.59%
2019/05/28	60	20.53	0.8	20.50	20.60	59.2	10,248	0.58%
2019/05/24	1	19.90	1	20.10	20.00	0	10,419	0.00%
2019/05/23	3	20.20	0	0.00	19.90	3	10,535	0.03%
2019/05/21	0	0.00	2	20.55	20.75	-2	10,665	-0.02%
2019/05/20	1	20.65	0	0.00	20.50	1	10,844	0.01%
2019/05/17	1	21.05	4	21.29	20.80	-3	10,943	-0.03%
2019/05/16	3	21.32	6	21.32	21.10	-3	10,957	-0.03%
2019/05/15	2	21.43	6	21.48	21.45	-4	11,036	-0.04%
2019/05/14	2	20.80	1	21.05	21.05	1	11,076	0.01%
2019/05/13	2	21.15	1	20.70	20.70	1	11,118	0.01%
2019/05/10	1	22.00	1	21.50	21.50	0	11,146	0.00%
2019/05/09	1	22.10	23	21.86	21.70	-22	11,106	-0.20%
2019/05/08	1	22.30	1	22.20	22.20	0	11,032	0.00%
2019/05/07	3	22.90	4	22.60	22.90	-1	11,004	-0.01%
2019/05/06	10	22.23	1	22.10	22.10	9	10,964	0.08%
2019/05/02	0	0.00	2	23.15	23.10	-2	10,856	-0.02%
2019/04/30	0	0.00	1	23.00	23.25	-1	10,844	-0.01%
2019/04/29	13	22.62	0	0.00	22.65	13	10,834	0.12%
2019/04/26	9	23.87	7	23.62	23.45	2	10,683	0.02%
2019/04/25	4	25.23	1	25.30	25.30	3	10,454	0.03%
2019/04/24	17	26.74	15	26.54	25.85	2	10,328	0.02%
2019/04/23	0	0.00	5	24.64	25.15	-5	9,749	-0.05%
2019/04/22	6	24.67	4	24.56	24.60	2	9,625	0.02%
2019/04/19	9	23.71	6	23.97	24.10	3	9,488	0.03%
2019/04/16	2	23.65	2	23.85	23.85	0	9,671	0.00%
2019/04/12	4	23.40	5	23.16	23.15	-1	9,542	-0.01%
2019/04/11	2	23.60	2	23.35	23.35	0	9,531	0.00%
2019/04/10	3	23.55	6	23.77	23.95	-3	9,526	-0.03%
2019/04/09	14	23.69	13	23.35	23.30	1	9,579	0.01%
2019/04/08	7	24.11	7	23.98	23.70	0	9,531	0.00%
2019/04/03	5	24.61	15	24.54	24.35	-10	9,454	-0.11%
2019/04/02	5	24.06	10	24.05	24.10	-5	9,268	-0.05%
2019/04/01	1	24.10	13	24.07	23.85	-12	9,195	-0.13%
2019/03/29	9	23.71	5	23.76	23.75	4	9,083	0.04%
2019/03/28	7	23.26	7	23.51	23.70	0	9,061	0.00%
2019/03/27	6	23.70	4	23.70	23.70	2	9,009	0.02%
2019/03/26	13	23.46	3	23.55	23.55	10	9,030	0.11%
2019/03/25	1	23.30	2	22.95	23.70	-1	8,942	-0.01%
2019/03/22	15	23.33	2	23.10	23.10	13	8,807	0.15%
2019/03/21	9	23.91	3	23.98	24.00	6	8,612	0.07%
2019/03/20	26	24.95	33	24.93	24.55	-7	8,364	-0.08%
2019/03/19	12	24.44	9	24.26	24.70	3	8,141	0.04%
2019/03/18	24	24.00	23	24.33	24.75	1	7,746	0.01%
2019/03/15	15	22.87	23	23.01	23.25	-8	6,665	-0.12%
2019/03/14	7	21.34	5	21.15	21.15	2	5,864	0.03%
2019/03/13	7	21.25	7	21.38	21.30	0	5,798	0.00%
2019/03/12	14	20.91	4	20.90	21.00	10	5,685	0.18%
2019/03/11	1	20.20	1	20.25	20.25	0	5,692	0.00%
2019/03/08	6	21.04	2	20.85	20.85	4	5,653	0.07%
2019/03/07	7	22.05	7	22.01	21.20	0	5,612	0.00%
2019/03/06	4	21.35	4	21.41	21.65	0	4,922	0.00%
2019/03/05	0	0.00	1	20.60	20.75	-1	4,628	-0.02%
2019/02/27	3	20.30	2	20.30	20.30	1	4,625	0.02%
2019/02/26	5	20.13	2	20.30	20.30	3	4,604	0.07%
2019/02/25	2	20.55	4	20.58	20.30	-2	4,583	-0.04%
2019/02/22	3	20.73	3	20.70	20.70	0	4,533	0.00%
2019/02/21	2	20.30	2	20.53	20.65	0	4,415	0.00%
2019/02/20	3	20.00	5	20.36	20.60	-2	4,389	-0.05%
2019/02/19	2	20.35	12	20.11	20.40	-10	4,310	-0.23%
2019/02/14	0	0.00	3	19.35	19.30	-3	4,159	-0.07%
2019/02/13	1	19.15	2	19.03	19.05	-1	4,085	-0.02%
2019/02/12	0	0.00	4	19.04	19.15	-4	4,062	-0.10%
2019/02/11	1	18.65	4	18.70	18.75	-3	4,007	-0.07%
2019/01/25	0	0.00	1	18.45	18.35	-1	4,066	-0.02%
2019/01/10	18	18.49	20	18.55	18.35	-2	4,959	-0.04%
2019/01/09	0	0.00	7	18.64	18.85	-7	4,820	-0.15%
2019/01/04	1	17.60	0	0.00	17.50	1	5,057	0.02%
2019/01/02	1	17.80	1	17.95	18.25	0	5,324	0.00%
2018/12/28	3	18.20	6	18.15	18.15	-3	5,291	-0.06%
2018/12/26	1	17.60	5	17.79	17.70	-4	5,199	-0.08%
2018/12/20	1	17.80	0	0.00	17.70	1	5,493	0.02%
2018/12/19	0	0.00	3	18.35	18.25	-3	5,627	-0.05%
2018/12/13	0	0.00	0.4	18.45	18.45	-0.4	5,866	-0.01%
2018/12/12	0	0.00	9	18.93	18.95	-9	5,877	-0.15%
2018/12/06	8	18.27	0	0.00	17.60	8	6,141	0.13%
2018/12/05	1	18.50	0	0.00	18.45	1	6,429	0.02%
2018/12/04	17	19.63	10	19.70	19.05	7	6,520	0.11%
2018/12/03	13	18.98	0	0.00	19.30	13	6,460	0.20%
2018/11/26	0	0.00	5	17.00	17.45	-5	6,243	-0.08%
2018/11/22	0	0.00	6	17.85	17.25	-6	6,360	-0.09%
2018/11/16	2	17.05	0	0.00	16.95	2	6,486	0.03%
2018/11/14	1	17.00	1	17.00	17.00	0	6,473	0.00%
2018/11/13	1	16.40	1	16.50	16.70	0	6,541	0.00%
2018/11/12	1	16.60	0	0.00	16.75	1	6,591	0.02%
2018/11/05	0	0.00	5	16.15	16.50	-5	7,416	-0.07%
2018/11/02	7	16.66	0	0.00	16.35	7	7,498	0.09%
2018/11/01	0	0.00	5	16.50	16.40	-5	7,540	-0.07%
2018/10/31	0	0.00	1	15.55	15.70	-1	7,598	-0.01%
2018/10/30	1	14.90	0	0.00	14.95	1	7,590	0.01%
2018/10/26	0	0.00	3	15.08	15.60	-3	7,951	-0.04%
2018/10/25	5	14.40	4	14.83	14.40	1	7,877	0.01%
2018/10/24	0	0.00	2	15.60	15.60	-2	7,892	-0.03%
2018/10/22	0	0.00	2	16.30	16.60	-2	8,737	-0.02%
2018/10/19	3	16.38	0	0.00	16.35	3	8,881	0.03%
2018/10/18	0	0.00	6	16.25	16.35	-6	8,793	-0.07%
2018/10/16	1	16.65	0	0.00	16.55	1	9,085	0.01%
2018/10/15	1	16.55	0	0.00	16.35	1	9,239	0.01%
2018/10/11	4	17.15	3	17.10	17.10	1	9,529	0.01%
2018/10/09	3	19.50	3	19.78	19.00	0	9,615	0.00%
2018/10/05	4	21.26	0	0.00	20.85	4	10,078	0.04%
2018/10/04	1	22.30	4	22.30	22.20	-3	10,193	-0.03%
2018/10/03	3	22.48	1	22.30	22.30	2	10,566	0.02%
2018/10/02	5	22.63	2	22.43	22.35	3	10,690	0.03%
2018/10/01	0	0.00	1	23.00	23.00	-1	10,939	-0.01%
2018/09/28	1	23.00	0	0.00	22.80	1	11,295	0.01%
2018/09/27	0	0.00	1	22.65	22.65	-1	11,474	-0.01%
2018/09/26	13	22.70	12	22.50	22.40	1	11,747	0.01%
2018/09/25	1	21.95	2	22.10	22.40	-1	11,930	-0.01%
2018/09/21	1	21.35	1	21.35	21.35	0	12,137	0.00%
2018/09/20	2	21.38	2	21.03	21.00	0	12,721	0.00%
2018/09/19	1	21.70	0	0.00	21.70	1	12,984	0.01%
2018/09/14	1	21.35	3	21.23	21.05	-2	14,785	-0.01%
2018/09/13	5	20.90	1	20.55	20.55	4	16,738	0.02%
2018/09/10	2	20.55	3	20.70	20.85	-1	19,986	-0.01%
2018/09/07	4	22.28	3	22.50	21.90	1	20,432	0.00%
2018/09/06	5	23.21	3	23.03	22.95	2	20,458	0.01%
2018/09/05	0	0.00	4	22.93	22.95	-4	20,773	-0.02%
2018/09/03	2	22.65	0	0.00	22.25	2	21,380	0.01%
2018/08/31	2	22.90	3	22.90	22.90	-1	21,938	0.00%
2018/08/30	4	23.18	2	22.85	22.85	2	22,077	0.01%
2018/08/29	3	22.85	1	23.20	22.85	2	22,219	0.01%
2018/08/28	3	22.97	4	22.78	22.70	-1	22,516	0.00%
2018/08/27	2	22.50	0	0.00	22.50	2	22,837	0.01%
2018/08/24	2	22.05	0	0.00	22.45	2	23,645	0.01%
2018/08/21	2	22.05	2	22.20	22.20	0	24,402	0.00%
2018/08/20	2	22.40	3	22.12	22.00	-1	24,419	0.00%
2018/08/17	1	22.50	1	22.50	22.25	0	24,401	0.00%
2018/08/16	4	21.43	2	22.75	22.35	2	24,380	0.01%
2018/08/15	6	21.88	3	21.67	21.75	3	24,083	0.01%
2018/08/14	9	22.63	3	22.55	22.55	6	23,947	0.03%
2018/08/13	9	23.03	1	22.75	22.40	8	23,859	0.03%
2018/08/10	5	24.71	3	25.18	24.50	2	23,631	0.01%
2018/08/09	11	24.56	3	24.50	24.50	8	23,490	0.03%
2018/08/08	7	25.36	3	25.10	25.10	4	23,518	0.02%
2018/08/07	3	25.40	0	0.00	25.20	3	23,422	0.01%
2018/08/06	1	26.20	0	0.00	26.30	1	23,274	0.00%
2018/08/03	0	0.00	1	26.10	26.10	-1	23,219	0.00%
2018/08/02	18	26.82	14	26.53	26.00	4	23,130	0.02%
2018/08/01	3	26.37	2	26.40	26.40	1	22,657	0.00%
2018/07/31	7	26.19	0	0.00	26.50	7	22,500	0.03%
2018/07/30	12	26.75	1	26.20	26.15	11	22,424	0.05%
2018/07/27	5	26.37	25	26.49	26.85	-20	22,151	-0.09%
2018/07/26	11	25.60	2	25.68	25.45	9	21,477	0.04%
2018/07/25	1	25.15	3	25.05	24.95	-2	21,285	-0.01%
2018/07/24	3	25.05	1	24.85	25.00	2	21,245	0.01%
2018/07/23	6	25.18	2	25.70	24.60	4	21,176	0.02%
2018/07/20	16	25.73	1	25.80	25.85	15	20,869	0.07%
2018/07/19	3	26.68	3	26.92	27.10	0	20,670	0.00%
2018/07/18	1	26.75	2	26.73	26.50	-1	20,395	0.00%
2018/07/17	2	27.08	2	27.23	26.65	0	20,214	0.00%
2018/07/16	2	27.30	2	27.88	27.50	0	20,095	0.00%
2018/07/13	12	27.72	1	27.60	27.40	11	19,820	0.06%
2018/07/12	5	27.20	3	27.13	26.85	2	19,498	0.01%
2018/07/11	0	0.00	1	27.60	27.00	-1	19,339	-0.01%
2018/07/10	2	26.95	0	0.00	27.00	2	18,959	0.01%
2018/07/09	7	27.29	7	27.26	27.20	0	18,764	0.00%
2018/07/06	3	26.50	2	26.13	26.30	1	18,472	0.01%
2018/07/05	7	27.71	6	27.04	25.90	1	18,151	0.01%
2018/07/04	2	27.83	1	28.80	27.60	1	17,948	0.01%
2018/07/03	12	29.38	0	0.00	27.70	12	17,621	0.07%
2018/07/02	3	28.90	2	28.78	28.45	1	17,320	0.01%
2018/06/29	6	28.85	4	29.11	29.40	2	17,004	0.01%
2018/06/28	1	29.70	5	30.00	28.75	-4	16,361	-0.02%
2018/06/27	6	30.69	2	30.50	29.80	4	16,090	0.02%
2018/06/26	9	29.87	4	29.54	29.80	5	15,756	0.03%
2018/06/25	11	32.15	8	31.81	30.85	3	15,136	0.02%
2018/06/22	42	33.58	11	35.20	33.25	31	14,312	0.22%
2018/06/21	1	32.95	1	33.40	33.40	0	12,210	0.00%
2018/06/20	23	31.50	32	31.29	30.40	-9	11,036	-0.08%
2018/06/19	16	31.50	12	32.85	32.35	4	9,988	0.04%
2018/06/15	1	27.40	4	29.60	30.45	-3	8,619	-0.03%
2018/06/14	5	27.87	0	0.00	27.70	5	8,117	0.06%
2018/06/13	5	28.40	11	28.80	28.30	-6	8,003	-0.07%
2018/06/12	3	27.43	123	27.21	27.75	-120	7,649	-1.57%	大賣/鉅額交易
2018/06/11	2	29.23	1	29.35	28.85	1	7,406	0.01%
2018/06/08	4	27.68	6	28.37	28.55	-2	7,046	-0.03%
2018/06/07	12	27.00	12	27.43	27.00	0	6,556	0.00%
2018/06/05	14	27.01	10	27.48	27.30	4	6,305	0.06%
2018/06/04	52	27.71	5	27.51	26.65	47	6,121	0.77%
2018/06/01	80	26.96	13	27.23	26.85	67	5,703	1.17%
2018/05/31	3	24.73	37	24.63	25.60	-34	4,897	-0.69%
2018/05/30	2	23.35	0	0.00	23.30	2	4,319	0.05%
2018/05/29	1	23.10	0	0.00	23.05	1	4,252	0.02%
2018/05/25	1	23.15	1	22.90	22.90	0	4,493	0.00%
2018/05/24	0	0.00	1	22.35	22.55	-1	4,402	-0.02%
2018/05/17	2	22.60	2	22.25	22.25	0	4,561	0.00%
2018/05/14	0	0.00	1	22.15	22.35	-1	4,538	-0.02%
2018/05/10	1	22.00	0	0.00	21.90	1	4,590	0.02%
2018/05/04	0	0.00	1	22.20	22.20	-1	4,662	-0.02%
2018/04/30	2	22.03	0	0.00	22.10	2	4,789	0.04%
2018/04/26	0	0.00	28	22.57	22.10	-28	4,977	-0.56%
2018/04/25	0	0.00	11	22.30	22.35	-11	5,028	-0.22%
2018/04/24	0	0.00	4	22.28	22.40	-4	5,308	-0.08%
2018/04/23	0	0.00	10	23.70	22.85	-10	5,385	-0.19%
2018/04/20	0	0.00	3	23.40	23.55	-3	5,516	-0.05%
2018/04/18	1	22.65	0	0.00	22.50	1	5,700	0.02%
2018/04/16	1	22.60	25	22.71	22.50	-24	5,651	-0.42%
2018/04/13	1	22.80	0	0.00	22.85	1	5,658	0.02%
2018/04/12	24	22.76	0	0.00	22.70	24	5,714	0.42%
2018/04/11	2	23.00	9	22.82	22.75	-7	5,807	-0.12%
2018/04/10	4	23.35	0	0.00	23.35	4	5,975	0.07%
2018/03/31	0	0.00	3	23.00	22.90	-3	5,933	-0.05%
2018/03/30	1	23.05	3	23.10	23.05	-2	6,017	-0.03%
2018/03/29	2	22.60	3	22.85	23.00	-1	5,981	-0.02%
2018/03/27	1	21.55	2	21.55	21.65	-1	5,824	-0.02%
2018/03/26	0	0.00	1	21.30	21.40	-1	5,804	-0.02%
2018/03/23	8	21.34	1	21.30	21.40	7	5,789	0.12%
2018/03/22	9	22.44	0	0.00	22.30	9	5,800	0.16%
2018/03/21	12	23.16	7	22.80	22.75	5	5,777	0.09%
2018/03/20	0	0.00	1	22.95	23.15	-1	5,721	-0.02%
2018/03/19	15	22.71	0	0.00	22.65	15	5,656	0.27%
2018/03/16	11	23.13	0	0.00	23.00	11	5,682	0.19%
2018/03/15	13	23.57	0	0.00	23.50	13	5,752	0.23%
2018/03/14	7	23.89	1	23.80	23.80	6	5,802	0.10%
2018/03/13	3	24.30	11	24.59	24.05	-8	5,946	-0.13%
2018/03/12	0	0.00	1	24.30	24.25	-1	6,021	-0.02%
2018/03/08	3	24.00	2	23.85	23.80	1	6,163	0.02%
2018/03/07	1	23.85	1	23.95	23.45	0	6,081	0.00%
2018/03/05	3	24.05	3	22.90	22.90	0	6,385	0.00%
2018/03/02	1	23.60	3	23.97	23.85	-2	6,628	-0.03%
2018/03/01	10	23.70	2	24.05	24.30	8	6,814	0.12%
2018/02/27	3	23.80	3	23.30	23.30	0	7,022	0.00%
2018/02/23	3	23.45	4	23.19	23.15	-1	8,447	-0.01%
2018/02/22	0	0.00	7	23.16	23.05	-7	8,718	-0.08%
2018/02/21	5	22.55	1	22.50	22.45	4	8,702	0.05%
2018/02/12	4.2	21.95	0	0.00	21.55	4.2	8,672	0.05%
2018/02/09	2.2	21.21	2	21.30	21.85	0.2	8,696	0.00%
2018/02/08	5	21.75	0	0.00	22.15	5	8,781	0.06%
2018/02/07	0	0.00	1	21.50	21.50	-1	8,779	-0.01%
2018/02/06	6	21.79	4	20.80	21.20	2	8,748	0.02%
2018/02/05	3	22.45	0	0.00	22.95	3	8,705	0.03%
2018/02/02	0	0.00	5	23.35	23.15	-5	8,780	-0.06%
2018/02/01	0	0.00	3	22.98	23.10	-3	8,940	-0.03%
2018/01/31	0	0.00	3	22.72	22.70	-3	9,026	-0.03%
2018/01/30	5	23.35	0	0.00	22.85	5	9,326	0.05%
2018/01/29	2	22.85	0	0.00	22.85	2	9,389	0.02%
2018/01/25	1	23.45	5	23.60	23.20	-4	9,366	-0.04%
2018/01/24	0	0.00	2	23.13	23.20	-2	9,370	-0.02%
2018/01/23	4	23.29	0	0.00	23.10	4	9,438	0.04%
2018/01/22	3	23.73	0	0.00	23.25	3	9,375	0.03%
2018/01/19	14	23.45	0	0.00	23.50	14	9,315	0.15%
2018/01/18	6	23.75	18.4	23.72	23.55	-12.4	9,269	-0.13%
2018/01/17	3	23.55	3	23.30	23.30	0	9,004	0.00%
2018/01/16	15	23.23	1	23.25	23.30	14	8,980	0.16%
2018/01/15	3	22.70	20	23.03	23.25	-17	8,829	-0.19%
2018/01/12	10	22.20	7	22.27	22.20	3	8,657	0.03%
2018/01/11	1	21.40	0	0.00	21.30	1	8,558	0.01%
2018/01/10	3	21.00	1	21.15	21.15	2	8,606	0.02%
2018/01/09	4	21.68	3	21.40	21.40	1	8,630	0.01%
2018/01/08	15	21.93	2	21.40	21.45	13	8,685	0.15%
2018/01/05	2	22.83	2	22.45	22.45	0	8,670	0.00%
2018/01/04	4	22.20	25	22.51	23.10	-21	8,692	-0.24%
2018/01/03	2	21.55	35	21.70	21.70	-33	8,776	-0.38%