茂迪 (6244)-國票-九鼎券商分點個股進出

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
26.90
漲跌
▼0.10
漲幅
-0.37%
成交量
4,060張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/23	3	26.73	0	0.00	26.90	3	3,087	0.10%
2024/04/22	1	27.25	0	0.00	27.00	1	3,057	0.03%
2024/04/19	10	28.20	0	0.00	27.60	10	3,058	0.33%
2024/04/18	0	0.00	2	29.13	28.55	-2	2,712	-0.07%
2024/04/16	1	27.25	3	27.78	27.90	-2	2,547	-0.08%
2024/04/15	2	28.10	0	0.00	27.90	2	2,549	0.08%
2024/04/12	0	27.68	0	0.00	27.95	0	2,517	0.00%
2024/04/11	0	0.00	2	27.65	27.55	-2	2,485	-0.08%
2024/04/08	3	27.65	6	27.06	27.80	-3	2,351	-0.13%
2024/04/01	0	0.00	1	27.60	27.55	-1	2,314	-0.04%
2024/03/29	0	0.00	1	27.90	27.75	-1	2,303	-0.04%
2024/03/28	4	28.60	2	27.83	28.25	2	2,231	0.09%
2024/03/27	4	27.09	0	0.00	27.00	4	2,128	0.19%
2024/03/26	0	0.00	1	28.00	27.50	-1	2,131	-0.05%
2024/03/21	11	27.90	10.1	27.98	27.90	0.9	2,120	0.04%
2024/03/18	1	26.35	0	0.00	26.35	1	2,014	0.05%
2024/03/15	1	26.85	1	27.15	26.85	0	2,008	0.00%
2024/03/11	0	0.00	5	26.80	26.90	-5	1,928	-0.26%
2024/03/08	5	26.03	0	0.00	25.85	5	1,913	0.26%
2024/03/07	1	27.00	0	0.00	26.65	1	1,901	0.05%
2024/03/06	0	0.00	1	27.25	27.20	-1	1,899	-0.05%
2024/03/05	2	26.83	5	26.85	26.80	-3	1,882	-0.16%
2024/03/04	1	27.00	0	0.00	27.00	1	1,870	0.05%
2024/03/01	5	27.35	1	27.55	27.35	4	1,861	0.21%
2024/02/29	2	27.45	7	27.34	27.65	-5	1,826	-0.27%
2024/02/27	10	26.08	24	25.96	25.95	-14	1,781	-0.79%
2024/02/23	1	26.00	2	25.95	25.95	-1	1,782	-0.06%
2024/02/22	1	26.20	0	0.00	26.20	1	1,777	0.06%
2024/02/21	1	26.40	1	26.20	26.50	0	1,813	0.00%
2024/02/16	0	0.00	3	25.90	25.85	-3	1,792	-0.17%
2024/02/15	3	25.25	0	0.00	25.25	3	1,784	0.17%
2024/02/05	0.6	25.65	2	25.45	25.40	-1.4	1,772	-0.08%
2024/02/02	0.2	26.05	0	0.00	26.00	0.2	1,768	0.01%
2024/02/01	0.1	26.20	0	0.00	26.15	0.1	1,832	0.01%
2024/01/29	1	26.10	0	0.00	26.20	1	1,920	0.05%
2024/01/18	0.1	26.00	0	0.00	25.90	0.1	2,169	0.00%
2024/01/16	1	26.90	0	0.00	26.70	1	2,269	0.04%
2024/01/15	0	0.00	3	27.60	27.60	-3	2,351	-0.13%
2024/01/12	4	26.53	0	0.00	26.45	4	2,547	0.16%
2024/01/11	1	26.45	0	0.00	26.45	1	2,644	0.04%
2024/01/10	0	0.00	5	26.60	26.55	-5	2,733	-0.18%
2024/01/09	6	27.03	0	0.00	26.90	6	2,789	0.22%
2024/01/05	0	0.00	5	27.90	27.65	-5	2,915	-0.17%
2023/12/29	0	0.00	1	28.30	28.05	-1	3,043	-0.03%
2023/12/25	2	28.05	0	0.00	27.90	2	3,064	0.07%
2023/12/20	13	29.38	3	29.32	28.85	10	2,991	0.33%
2023/12/19	1	28.20	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	0.00	3	28.73	28.80	-3	2,836	-0.11%
2023/12/15	1	28.70	1	28.55	28.70	0	2,832	0.00%
2023/12/14	1	28.25	12	28.64	28.15	-11	2,791	-0.40%
2023/12/08	0	0.00	8	27.97	27.95	-8	2,753	-0.29%
2023/12/07	0.1	28.20	0	0.00	28.05	0.1	2,768	0.00%
2023/12/04	2	27.98	0	0.00	27.90	2	2,763	0.07%
2023/11/28	10	28.25	0	0.00	28.25	10	2,746	0.36%
2023/11/27	0	0.00	1	29.35	28.30	-1	2,772	-0.04%
2023/11/20	2	29.00	0	0.00	28.40	2	2,813	0.07%
2023/11/15	0	0.00	6	27.83	28.00	-6	2,807	-0.21%
2023/11/14	1	27.30	0	0.00	27.40	1	2,801	0.04%
2023/11/13	2	27.35	0	0.00	27.30	2	2,824	0.07%
2023/11/10	0.1	27.55	0	0.00	27.40	0.1	2,840	0.00%
2023/11/09	4.1	27.75	1.1	28.08	27.60	3	2,840	0.11%
2023/11/08	2	27.80	2	28.00	28.70	0	2,802	0.00%
2023/11/06	1	28.55	2	28.70	28.80	-1	2,786	-0.04%
2023/11/01	0	0.00	2	27.45	27.30	-2	2,786	-0.07%
2023/10/31	1.2	28.79	1	28.95	27.30	0.2	2,787	0.01%
2023/10/30	1	28.90	2	29.03	28.65	-1	2,760	-0.04%
2023/10/27	1	28.00	0	0.00	27.90	1	2,671	0.04%
2023/10/26	2	28.30	0	0.00	28.15	2	2,673	0.07%
2023/10/24	2	28.63	2	29.33	29.45	0	2,667	0.00%
2023/10/23	0.1	29.85	7	29.44	29.90	-6.9	2,589	-0.27%
2023/10/20	1	27.80	3	28.67	29.05	-2	2,528	-0.08%
2023/10/19	3	28.52	1	28.60	28.45	2	2,366	0.08%
2023/10/18	4.8	29.35	10.9	29.47	29.30	-6.1	2,325	-0.26%
2023/10/17	0.9	29.00	4	29.03	29.05	-3.1	2,255	-0.14%
2023/10/16	2	29.23	13	28.83	28.90	-11	2,244	-0.49%
2023/10/13	0	0.00	2	28.15	27.95	-2	2,173	-0.09%
2023/10/12	1	27.20	1	27.50	27.75	0	2,220	0.00%
2023/10/11	15	28.16	10	27.65	27.35	5	2,235	0.22%
2023/10/06	7.2	28.67	8	28.65	28.75	-0.8	2,232	-0.03%
2023/10/05	0	0.00	8	28.36	28.65	-8	2,271	-0.35%
2023/10/04	1	27.20	0	0.00	27.05	1	2,236	0.04%
2023/10/02	1	27.20	2	27.25	27.20	-1	2,399	-0.04%
2023/09/28	0	0.00	2	27.15	27.15	-2	2,553	-0.08%
2023/09/27	0	0.00	1	26.30	26.50	-1	2,711	-0.04%
2023/09/25	0	0.00	2	26.85	26.65	-2	2,822	-0.07%
2023/09/22	0	0.00	1	26.60	26.55	-1	2,894	-0.03%
2023/09/21	1	26.20	5	26.25	26.20	-4	2,921	-0.14%
2023/09/20	3	26.62	0	0.00	26.40	3	3,004	0.10%
2023/09/19	2	27.05	2	27.13	26.85	0	3,043	0.00%
2023/09/18	1	27.40	2	27.55	27.40	-1	3,116	-0.03%
2023/09/15	2	27.60	3	27.80	27.50	-1	3,235	-0.03%
2023/09/14	0	0.00	2	27.50	27.45	-2	3,647	-0.05%
2023/09/12	2	27.15	0	0.00	27.10	2	3,889	0.05%
2023/09/11	2	27.58	0	0.00	27.40	2	3,933	0.05%
2023/09/08	2	28.05	0	0.00	28.00	2	3,937	0.05%
2023/09/06	1	28.30	0	0.00	28.25	1	4,122	0.02%
2023/09/05	0	0.00	3	28.58	28.60	-3	4,165	-0.07%
2023/09/04	2	28.53	0.3	28.60	28.45	1.7	4,249	0.04%
2023/08/31	0	0.00	2	29.28	29.35	-2	4,552	-0.04%
2023/08/30	2	28.90	0	0.00	28.95	2	4,622	0.04%
2023/08/29	0	0.00	1	28.75	28.60	-1	4,686	-0.02%
2023/08/28	0	0.00	1	29.30	28.75	-1	4,696	-0.02%
2023/08/25	5.7	28.73	0	0.00	28.55	5.7	4,695	0.12%
2023/08/24	0	0.00	1	28.60	28.20	-1	4,806	-0.02%
2023/08/23	1	27.90	0	0.00	28.00	1	4,921	0.02%
2023/08/22	3	28.03	0	0.00	28.00	3	4,980	0.06%
2023/08/21	0	0.00	1	28.70	28.60	-1	5,026	-0.02%
2023/08/18	0.2	28.50	0	0.00	28.15	0.2	5,062	0.00%
2023/08/16	1	27.95	8	27.75	28.00	-7	5,153	-0.14%
2023/08/14	1	28.35	1	28.10	28.10	0	5,420	0.00%
2023/08/10	1	28.55	1	28.95	28.35	0	5,522	0.00%
2023/08/09	1	29.00	0	0.00	28.95	1	5,615	0.02%
2023/08/08	1	29.30	1	29.75	29.05	0	5,679	0.00%
2023/08/04	1	29.30	1	29.45	29.55	0	5,955	0.00%
2023/08/02	2	29.53	1	30.10	29.45	1	6,419	0.02%
2023/08/01	1	29.95	9	29.99	29.95	-8	6,528	-0.12%
2023/07/31	2	30.25	6	30.36	30.05	-4	7,170	-0.06%
2023/07/28	0	0.00	2	30.53	30.65	-2	7,389	-0.03%
2023/07/27	0	0.00	2	30.10	30.45	-2	7,577	-0.03%
2023/07/26	1	29.75	2	29.70	29.75	-1	7,874	-0.01%
2023/07/25	1	29.90	0	0.00	30.25	1	7,980	0.01%
2023/07/24	1	30.00	0	0.00	29.90	1	8,168	0.01%
2023/07/21	3	30.52	5	30.62	30.30	-2	8,300	-0.02%
2023/07/20	3	31.17	0	0.00	31.15	3	8,520	0.04%
2023/07/19	7	31.44	4	31.55	31.25	3	8,722	0.03%
2023/07/18	5	32.12	0	0.00	31.90	5	9,859	0.05%
2023/07/17	0	0.00	27	32.87	33.05	-27	11,062	-0.24%
2023/07/14	3	32.55	0	0.00	32.55	3	11,866	0.03%
2023/07/13	2	32.83	0	0.00	32.30	2	12,521	0.02%
2023/07/12	3	32.97	3	33.55	32.75	0	12,611	0.00%
2023/07/10	5	33.60	2	33.75	33.55	3	12,884	0.02%
2023/07/07	6	33.28	0	0.00	33.75	6	13,498	0.04%
2023/07/06	10	35.10	0	0.00	34.75	10	13,512	0.07%
2023/07/05	2	34.98	10	35.00	34.50	-8	13,480	-0.06%
2023/07/04	1	34.20	0	0.00	34.00	1	13,445	0.01%
2023/07/03	2	34.20	15	34.20	34.20	-13	13,490	-0.10%
2023/06/30	0	0.00	1	34.10	34.10	-1	13,564	-0.01%
2023/06/29	0	0.00	3	33.95	33.95	-3	13,763	-0.02%
2023/06/28	17	33.76	1	34.00	33.35	16	13,837	0.12%
2023/06/27	1	33.85	8	33.62	33.25	-7	13,985	-0.05%
2023/06/26	9	33.52	0	0.00	33.25	9	14,697	0.06%
2023/06/21	6	34.13	23	34.19	34.25	-17	14,890	-0.11%
2023/06/20	19.1	34.57	44	34.65	34.60	-25	15,218	-0.16%
2023/06/19	10	32.63	0	0.00	32.80	10	15,091	0.07%
2023/06/16	2	32.85	1	33.10	33.40	1	15,871	0.01%
2023/06/13	6	32.48	0	0.00	32.35	6	17,951	0.03%
2023/06/12	9	32.74	1	32.55	32.50	8	18,348	0.04%
2023/06/09	0.1	33.60	3	33.55	33.60	-2.9	18,647	-0.02%
2023/06/08	3	33.90	1	33.80	33.75	2	18,627	0.01%
2023/06/07	37.4	33.50	6	33.18	33.20	31.4	18,570	0.17%
2023/06/06	4	34.48	1	34.30	34.30	3	18,397	0.02%
2023/06/05	1	35.35	1	35.35	35.10	0	18,382	0.00%
2023/06/02	1	34.60	14	34.77	34.80	-13	18,313	-0.07%
2023/06/01	2	34.43	1	34.35	34.25	1	18,296	0.01%
2023/05/30	7.2	34.88	12	35.53	34.65	-4.8	18,217	-0.03%
2023/05/29	13	35.55	8	34.72	35.40	5	18,102	0.03%
2023/05/26	2	34.35	1	34.00	34.00	1	17,977	0.01%
2023/05/25	5	34.42	5	34.51	34.55	0	17,928	0.00%
2023/05/24	0	0.00	22	35.18	34.90	-22	17,889	-0.12%
2023/05/23	3	34.95	1	35.05	34.90	2	17,855	0.01%
2023/05/22	5	35.09	7	34.99	35.10	-2	17,845	-0.01%
2023/05/19	2	34.50	0	0.00	34.10	2	17,826	0.01%
2023/05/18	9	34.47	9	34.61	34.65	0	17,750	0.00%
2023/05/17	2	35.00	10	35.00	34.90	-8	17,562	-0.05%
2023/05/16	8	34.98	18	35.07	35.00	-10	17,505	-0.06%
2023/05/15	5	34.88	9	34.91	34.60	-4	17,437	-0.02%
2023/05/12	4	34.15	10	34.27	34.10	-6	17,348	-0.03%
2023/05/11	26.3	34.60	21	34.11	33.80	5.3	17,294	0.03%
2023/05/10	26	34.39	16.4	34.51	34.35	9.6	17,229	0.06%
2023/05/09	37.8	34.98	29.2	35.57	34.50	8.6	17,048	0.05%
2023/05/08	3.3	38.50	0	0.00	38.30	3.3	16,604	0.02%
2023/05/05	34	39.93	25	40.19	38.50	9	16,567	0.05%
2023/05/04	14	39.22	4	39.50	39.70	10	16,043	0.06%
2023/05/03	5	39.60	16	39.39	39.70	-11	15,936	-0.07%
2023/05/02	16.1	38.77	12	39.30	39.30	4.1	15,785	0.03%
2023/04/28	3.1	37.85	3	37.95	37.75	0.1	15,503	0.00%
2023/04/27	20.1	37.73	16	37.97	37.55	4.1	15,413	0.03%
2023/04/26	12	37.87	3	37.45	38.75	9	15,186	0.06%
2023/04/25	10	38.30	56.2	39.00	37.75	-46.2	14,976	-0.31%
2023/04/24	22.1	38.95	11	39.02	39.10	11.1	14,726	0.08%
2023/04/21	58	39.73	40	39.72	38.55	18	14,513	0.12%
2023/04/20	105.2	41.59	62.1	41.55	40.00	43.1	13,345	0.32%	大買/
2023/04/19	10	39.92	72.4	40.26	41.40	-62.4	12,094	-0.52%
2023/04/18	45.2	37.73	62	38.15	37.65	-16.8	11,245	-0.15%
2023/04/17	15	36.55	1	36.25	36.65	14	10,662	0.13%
2023/04/14	38.3	37.04	6	37.28	36.70	32.3	10,675	0.30%
2023/04/13	20	37.05	6	36.98	36.85	14	10,604	0.13%
2023/04/12	38	37.83	55	38.06	38.00	-17	10,387	-0.16%
2023/04/11	13	36.65	8	36.95	36.45	5	9,806	0.05%
2023/04/10	1	36.65	12	36.68	36.65	-11	9,750	-0.11%
2023/04/07	30	36.60	1	36.85	36.45	29	9,726	0.30%
2023/04/06	5.3	36.63	0	0.00	36.40	5.3	9,689	0.05%
2023/03/31	2	36.60	2.1	36.09	36.65	-0.1	9,633	0.00%
2023/03/30	2.1	37.06	2	36.50	36.30	0.1	9,552	0.00%
2023/03/29	2	36.18	4	36.13	36.20	-2	9,305	-0.02%
2023/03/28	6	35.75	4	35.90	35.75	2	9,264	0.02%
2023/03/27	168	37.27	139	37.04	36.45	29	9,109	0.32%	大買/大賣/
2023/03/24	16	35.60	3	35.60	36.15	13	8,632	0.15%
2023/03/23	8.5	36.63	128.1	36.60	36.30	-119.6	8,497	-1.41%	大賣/鉅額交易
2023/03/22	113	36.04	60	36.55	36.25	53	8,257	0.64%	大買/
2023/03/21	266	36.50	333	36.10	36.50	-67	8,187	-0.82%	大買/大賣/
2023/03/20	309	34.81	229	35.03	35.80	80	8,002	1.00%	大買/大賣/
2023/03/17	22	33.28	33	33.51	33.90	-11	7,013	-0.16%
2023/03/16	4	31.40	0	0.00	30.85	4	6,466	0.06%
2023/03/15	8	31.73	17	31.85	31.95	-9	6,122	-0.15%
2023/03/14	19	30.35	33	30.40	30.00	-14	5,647	-0.25%
2023/03/13	2	29.18	2	29.23	29.20	0	5,236	0.00%
2023/03/10	2	29.33	0	0.00	29.15	2	5,226	0.04%
2023/03/08	1	29.80	2	29.85	29.85	-1	5,152	-0.02%
2023/03/07	8	29.30	2	29.55	29.30	6	5,071	0.12%
2023/03/06	0	0.00	4	29.24	29.35	-4	5,033	-0.08%
2023/03/03	0	0.00	5	28.80	28.60	-5	4,978	-0.10%
2023/02/24	1	28.45	1	28.75	28.35	0	4,975	0.00%
2023/02/22	1	28.45	0	0.00	28.40	1	4,968	0.02%
2023/02/20	1	29.05	0	0.00	28.95	1	4,946	0.02%
2023/02/17	0	0.00	11	29.45	29.15	-11	4,944	-0.22%
2023/02/16	1	28.90	0	0.00	28.90	1	4,878	0.02%
2023/02/14	0	0.00	12	28.60	28.55	-12	4,875	-0.25%
2023/02/13	2	28.35	0	0.00	28.60	2	4,871	0.04%
2023/02/10	1	28.50	0	0.00	28.50	1	4,872	0.02%
2023/02/09	1	28.75	17	28.80	28.75	-16	4,853	-0.33%
2023/02/08	4	29.09	1	29.10	29.00	3	4,838	0.06%
2023/02/06	10	29.60	0	0.00	29.50	10	4,755	0.21%
2023/02/03	12	29.95	33	29.85	29.95	-21	4,725	-0.44%
2023/02/02	17	30.02	4	29.63	29.45	13	4,613	0.28%
2023/02/01	23	29.58	8	29.44	29.20	15	4,482	0.33%
2023/01/31	2	29.00	4	28.90	29.00	-2	4,343	-0.05%
2023/01/30	3	28.68	2	28.60	28.65	1	4,268	0.02%
2023/01/12	0	0.00	3	28.05	27.70	-3	4,376	-0.07%
2023/01/11	3	28.25	0	0.00	28.25	3	4,366	0.07%
2023/01/10	1	28.30	1	28.25	28.35	0	4,376	0.00%
2023/01/05	3	28.80	3	29.15	28.45	0	4,393	0.00%
2023/01/04	2	29.53	5	29.58	29.50	-3	4,308	-0.07%
2023/01/03	2	28.65	0	0.00	28.50	2	4,166	0.05%
2022/12/29	5	28.25	0	0.00	28.35	5	4,094	0.12%
2022/12/28	2	29.20	0	0.00	29.00	2	4,035	0.05%
2022/12/26	4	28.78	0	0.00	28.70	4	3,876	0.10%
2022/12/23	2	27.68	2	28.20	28.35	0	3,780	0.00%
2022/12/22	0	0.00	2	27.95	28.35	-2	3,752	-0.05%
2022/12/21	1	27.45	1	27.35	27.40	0	3,735	0.00%
2022/12/20	3	27.67	5	27.80	27.25	-2	3,726	-0.05%
2022/12/19	17	28.63	6	28.06	28.00	11	3,681	0.30%
2022/12/16	15	30.15	7	29.74	28.95	8	3,607	0.22%
2022/12/15	8	30.14	7	30.31	30.60	1	3,320	0.03%
2022/12/14	13	29.91	9	29.70	30.05	4	3,180	0.13%
2022/12/13	9	29.72	4	29.21	29.10	5	2,984	0.17%
2022/12/12	20	30.70	3	30.75	30.70	17	2,828	0.60%
2022/12/09	0	0.00	34	29.83	30.00	-34	2,264	-1.50%
2022/12/08	2	26.85	7	26.91	27.30	-5	2,063	-0.24%
2022/12/06	1	25.95	2	26.00	25.60	-1	1,886	-0.05%
2022/12/05	1	26.15	0	0.00	26.15	1	1,929	0.05%
2022/12/02	1	26.30	2	26.35	26.30	-1	1,961	-0.05%
2022/12/01	0	0.00	2	26.10	26.10	-2	1,967	-0.10%
2022/11/30	4	25.76	7	25.96	25.85	-3	1,995	-0.15%
2022/11/29	0	0.00	1	25.75	25.75	-1	2,037	-0.05%
2022/11/23	4	25.41	0	0.00	25.20	4	2,451	0.16%
2022/11/22	3	25.93	1	25.55	25.50	2	2,486	0.08%
2022/11/21	0	0.00	1.3	26.18	26.10	-1.3	2,479	-0.05%
2022/11/18	2.3	25.84	0	0.00	26.00	2.3	2,473	0.09%
2022/11/17	0	0.00	2	26.10	26.00	-2	2,473	-0.08%
2022/11/16	0	0.00	4	26.01	26.00	-4	2,478	-0.16%
2022/11/15	2	25.50	4	25.59	25.80	-2	2,519	-0.08%
2022/11/14	1	25.30	0	0.00	25.30	1	2,506	0.04%
2022/11/11	0	0.00	3	25.27	25.15	-3	2,516	-0.12%
2022/11/08	1	24.95	0	0.00	24.55	1	2,581	0.04%
2022/11/04	0	0.00	2	24.85	24.60	-2	2,577	-0.08%
2022/11/02	1	24.40	0	0.00	24.40	1	2,657	0.04%
2022/11/01	0	0.00	0.5	24.30	24.10	-0.5	2,708	-0.02%
2022/10/27	5	23.80	0	0.00	23.80	5	2,733	0.18%
2022/10/26	0.5	23.65	0	0.00	23.40	0.5	2,752	0.02%
2022/10/25	3	24.32	0	0.00	23.60	3	2,781	0.11%
2022/10/24	4	24.91	3	25.20	24.35	1	2,809	0.04%
2022/10/21	2	24.35	3	24.78	25.05	-1	2,782	-0.04%
2022/10/20	2	25.03	1.2	25.27	24.25	0.8	2,715	0.03%
2022/10/18	1	23.45	1.1	23.95	24.15	-0.1	2,635	0.00%
2022/10/17	0	0.00	7	23.35	23.50	-7	2,621	-0.27%
2022/10/13	0.2	23.85	0	0.00	23.75	0.2	2,580	0.01%
2022/10/12	0	0.00	4	25.85	25.65	-4	2,575	-0.16%
2022/10/06	0	0.00	1	26.90	27.05	-1	2,604	-0.04%
2022/10/05	0	0.00	1	27.05	26.70	-1	2,608	-0.04%
2022/10/04	2	26.68	2	26.70	26.70	0	2,615	0.00%
2022/10/03	8	26.59	1	27.00	26.45	7	2,634	0.27%
2022/09/29	1	25.90	0	0.00	25.70	1	2,668	0.04%
2022/09/28	1	26.10	0	0.00	25.65	1	2,703	0.04%
2022/09/27	0	0.00	1	26.45	26.90	-1	2,777	-0.04%
2022/09/23	1	27.75	0	0.00	27.65	1	2,790	0.04%
2022/09/19	0	0.00	1	28.65	28.30	-1	3,006	-0.03%
2022/09/16	0	0.00	3	28.68	29.50	-3	2,994	-0.10%
2022/09/13	0.1	28.25	5	28.20	28.25	-4.9	3,099	-0.16%
2022/09/12	1	27.95	1.1	28.06	28.00	-0.1	3,090	0.00%
2022/09/07	2.1	26.80	0	0.00	26.55	2.1	3,023	0.07%
2022/09/06	2	27.20	3	27.15	27.05	-1	2,997	-0.03%
2022/09/05	2	28.10	1	27.90	27.90	1	2,965	0.03%
2022/09/02	1	28.70	1	29.05	28.60	0	2,917	0.00%
2022/09/01	1	28.85	5	28.96	28.85	-4	2,875	-0.14%
2022/08/31	4.9	28.53	4	28.48	28.50	0.9	2,800	0.03%
2022/08/30	7	29.81	13	29.49	29.00	-6	2,641	-0.23%
2022/08/29	7	28.70	2	28.93	28.60	5	2,515	0.20%
2022/08/26	0	0.00	1	28.95	29.00	-1	2,509	-0.04%
2022/08/25	0	0.00	3	28.70	28.70	-3	2,492	-0.12%
2022/08/24	1	28.20	0	0.00	28.25	1	2,490	0.04%
2022/08/23	1	28.75	2	28.60	28.55	-1	2,479	-0.04%
2022/08/22	1	29.05	1	29.15	28.60	0	2,473	0.00%
2022/08/19	1	29.00	1	29.00	28.95	0	2,414	0.00%
2022/08/18	0.1	28.50	0.3	28.60	28.50	-0.2	2,390	-0.01%
2022/08/16	0.2	28.58	0	0.00	28.45	0.2	2,372	0.01%
2022/08/15	2.1	28.68	1	28.70	28.80	1.1	2,341	0.05%
2022/08/12	5	28.50	1	28.35	28.30	4	2,296	0.17%
2022/08/10	3	28.57	0	0.00	28.30	3	2,286	0.13%
2022/08/09	3	28.88	4	29.33	28.65	-1	2,303	-0.04%
2022/08/08	1	28.65	2.3	28.69	28.80	-1.3	2,247	-0.06%
2022/08/05	1	28.05	0	0.00	28.15	1	2,218	0.05%
2022/08/04	0.3	27.80	2	27.70	27.95	-1.7	2,225	-0.08%
2022/08/03	6	28.00	0	0.00	28.10	6	2,227	0.27%
2022/08/01	3	29.57	1	29.30	29.40	2	2,232	0.09%
2022/07/29	0	0.00	1	28.65	29.80	-1	2,207	-0.05%
2022/07/28	1	28.00	0	0.00	27.80	1	2,167	0.05%
2022/07/27	2	27.60	0	0.00	27.55	2	2,151	0.09%
2022/07/26	0	0.00	1	27.45	27.45	-1	2,148	-0.05%
2022/07/25	1	28.15	0	0.00	28.00	1	2,151	0.05%
2022/07/22	1	28.05	0	0.00	27.90	1	2,151	0.05%
2022/07/20	12	28.35	0	0.00	28.05	12	2,214	0.54%
2022/07/19	0.3	28.30	2.3	28.30	28.15	-2	2,266	-0.09%
2022/07/18	1	27.80	0	0.00	27.75	1	2,398	0.04%
2022/07/15	0	0.00	1	28.50	27.80	-1	2,431	-0.04%
2022/07/08	15	29.60	5	29.65	29.65	10	2,708	0.37%
2022/07/07	0	0.00	5	30.40	30.45	-5	2,694	-0.19%
2022/07/06	2	30.35	19	30.55	30.40	-17	2,742	-0.62%
2022/07/05	43	30.59	22	30.49	31.00	21	2,850	0.74%
2022/07/04	0	0.00	5	28.75	29.00	-5	2,832	-0.18%
2022/06/30	0	0.00	1	29.95	29.90	-1	2,888	-0.03%
2022/06/28	0	0.00	1	30.40	30.50	-1	2,872	-0.03%
2022/06/27	1	31.15	1	31.45	30.80	0	2,861	0.00%
2022/06/24	0	0.00	15	29.90	30.85	-15	2,746	-0.55%
2022/06/23	15	29.35	5	29.63	29.30	10	2,683	0.37%
2022/06/22	3	29.73	5	30.29	29.80	-2	2,606	-0.08%
2022/06/20	1	28.30	1	28.60	27.35	0	2,489	0.00%
2022/06/17	0	0.00	1	29.70	29.70	-1	2,539	-0.04%
2022/06/16	2	27.70	0	0.00	27.20	2	2,633	0.08%
2022/06/14	0	27.50	1	27.55	27.60	-1	3,003	-0.03%
2022/06/13	1	28.55	0	0.00	28.20	1	3,299	0.03%
2022/06/10	2	29.63	0	0.00	29.20	2	3,409	0.06%
2022/06/09	1	29.70	0	0.00	29.80	1	3,437	0.03%
2022/06/07	1	29.40	0	0.00	29.70	1	3,623	0.03%
2022/06/06	2	30.60	0	0.00	30.05	2	3,790	0.05%
2022/05/30	1	29.30	0	0.00	29.30	1	4,124	0.02%
2022/05/25	1	29.10	0	0.00	29.05	1	4,260	0.02%
2022/05/20	0	0.00	1	28.95	28.85	-1	4,349	-0.02%
2022/05/17	3	28.77	2	28.83	28.35	1	4,392	0.02%
2022/05/13	0	0.00	1	27.65	27.60	-1	4,362	-0.02%
2022/05/11	1	28.95	1	28.50	28.90	0	4,354	0.00%
2022/05/10	7	28.51	0	0.00	28.45	7	4,352	0.16%
2022/05/09	4	29.24	0	0.00	28.80	4	4,350	0.09%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/03	0	0.00	1	30.50	30.35	-1	4,389	-0.02%
2022/04/29	4	30.78	0	0.00	30.80	4	4,415	0.09%
2022/04/28	0	0.00	1	30.45	30.80	-1	4,431	-0.02%
2022/04/27	5	31.61	0	0.00	30.70	5	4,445	0.11%
2022/04/26	1	33.55	0	0.00	32.80	1	4,408	0.02%
2022/04/25	0	0.00	1	33.75	33.10	-1	4,395	-0.02%
2022/04/22	1	33.25	1	33.70	34.25	0	4,347	0.00%
2022/04/21	0	0.00	1	34.60	33.70	-1	4,262	-0.02%
2022/04/20	0	34.70	0	0.00	34.40	0	4,270	0.00%
2022/04/19	1	34.40	4	34.90	34.25	-3	4,261	-0.07%
2022/04/18	3	34.68	9.6	34.30	34.75	-6.6	4,262	-0.15%
2022/04/15	2	33.38	4	33.40	33.40	-2	4,202	-0.05%
2022/04/14	2	32.90	0	0.00	32.65	2	4,210	0.05%
2022/04/13	1	32.30	0	0.00	32.50	1	4,274	0.02%
2022/04/12	5	32.67	0	0.00	32.50	5	4,366	0.11%
2022/04/08	0	0.00	3	34.50	34.15	-3	4,218	-0.07%
2022/04/07	0	34.25	7	33.43	33.00	-7	4,205	-0.17%
2022/03/31	4	33.34	0	0.00	33.30	4	4,253	0.09%
2022/03/30	1	33.60	0	0.00	33.20	1	4,312	0.02%
2022/03/28	2	33.00	15	33.30	33.15	-13	4,396	-0.30%
2022/03/25	0	0.00	10	33.45	33.20	-10	4,460	-0.22%
2022/03/24	1	33.90	9	33.93	33.90	-8	4,814	-0.17%
2022/03/23	0	0.00	4	34.20	33.95	-4	5,000	-0.08%
2022/03/22	7	34.30	1	34.95	34.15	6	5,151	0.12%
2022/03/21	0	0.00	3	34.68	34.50	-3	5,298	-0.06%
2022/03/17	3	33.70	0.2	33.85	34.15	2.8	6,133	0.05%
2022/03/16	2.2	34.97	13	34.78	34.60	-10.8	6,484	-0.17%
2022/03/15	1	33.90	32	33.32	32.05	-31	6,524	-0.48%
2022/03/10	3	33.35	8	33.30	33.40	-5	6,798	-0.07%
2022/03/09	2	32.60	5	33.01	33.30	-3	7,023	-0.04%
2022/03/03	0	0.00	1	33.20	33.45	-1	7,322	-0.01%
2022/03/01	1	31.95	0	0.00	31.80	1	7,699	0.01%
2022/02/25	0	0.00	1	30.75	30.85	-1	8,308	-0.01%
2022/02/24	1	30.25	0	0.00	30.00	1	8,609	0.01%
2022/02/23	0	0.00	2	30.88	30.85	-2	8,632	-0.02%
2022/02/22	7	30.81	5	30.85	30.55	2	8,660	0.02%
2022/02/21	2	30.80	31	31.35	31.35	-29	8,707	-0.33%
2022/02/17	31	31.30	26	31.80	31.25	5	8,766	0.06%
2022/02/16	26	31.40	0	0.00	31.40	26	8,817	0.29%
2022/02/14	11	31.28	0	0.00	31.00	11	8,987	0.12%
2022/02/11	1	32.50	0	0.00	32.30	1	9,029	0.01%
2022/02/08	5	31.60	0	0.00	32.50	5	9,355	0.05%
2022/02/07	0	0.00	1	31.60	31.40	-1	9,539	-0.01%
2022/01/26	1	29.80	0	0.00	31.00	1	9,591	0.01%
2022/01/25	2	30.35	0	0.00	30.00	2	9,759	0.02%
2022/01/21	1	31.90	0	0.00	31.30	1	10,446	0.01%
2022/01/20	0	0.00	2	32.35	32.25	-2	10,595	-0.02%
2022/01/19	0	0.00	10	32.40	32.00	-10	10,649	-0.09%
2022/01/14	2	32.38	0	0.00	32.05	2	10,703	0.02%
2022/01/13	4	33.34	0	0.00	32.85	4	10,675	0.04%
2022/01/12	2	33.83	3	33.70	33.55	-1	10,649	-0.01%
2022/01/11	2	35.20	0	0.00	34.35	2	10,691	0.02%
2022/01/10	5	34.50	0	0.00	34.20	5	10,627	0.05%
2022/01/07	0	0.00	7	34.23	34.10	-7	10,624	-0.07%
2022/01/06	5	35.03	4	34.78	34.65	1	10,730	0.01%
2022/01/05	1	36.45	6	36.54	36.00	-5	10,825	-0.05%
2022/01/04	20	35.80	1	36.10	36.05	19	10,811	0.18%
2022/01/03	2	35.98	3	35.93	35.90	-1	10,807	-0.01%
2021/12/30	1	36.10	11	36.16	36.20	-10	10,805	-0.09%
2021/12/29	6	36.36	1	36.00	36.35	5	10,774	0.05%
2021/12/28	15	36.26	5	36.20	35.50	10	10,747	0.09%
2021/12/27	3	36.23	2.1	36.32	36.30	1	10,868	0.01%
2021/12/24	16	36.59	10.1	35.91	36.00	6	11,243	0.05%
2021/12/23	12	36.90	4	37.10	36.70	8	11,211	0.07%
2021/12/22	5	37.17	1	37.05	37.05	4	11,192	0.04%
2021/12/21	1	37.00	11	37.15	37.00	-10	11,165	-0.09%
2021/12/20	16.1	38.26	10	37.82	37.05	6.1	11,091	0.05%
2021/12/17	18	36.91	3	37.40	36.35	15	10,711	0.14%
2021/12/16	25	37.12	16	37.18	37.45	9	10,512	0.09%
2021/12/15	10	36.86	4	36.63	36.55	6	10,342	0.06%
2021/12/14	3	37.45	14	38.79	36.55	-11	10,140	-0.11%
2021/12/13	21	38.46	21	38.41	37.70	0	9,629	0.00%
2021/12/10	78	36.19	116	37.60	37.60	-38	9,073	-0.42%	大賣/
2021/12/09	17	36.21	15	36.17	35.80	2	8,484	0.02%
2021/12/08	0	0.00	2	35.45	35.45	-2	8,186	-0.02%
2021/12/07	13	34.77	4	34.35	34.35	9	8,052	0.11%
2021/12/06	2	34.70	8	35.19	34.65	-6	7,958	-0.08%
2021/12/03	9	35.15	11	34.80	34.05	-2	7,745	-0.03%
2021/12/02	1	33.05	16	33.00	33.30	-15	7,387	-0.20%
2021/12/01	5	33.39	6	33.46	33.40	-1	7,321	-0.01%
2021/11/30	5	33.98	2	33.60	33.00	3	7,240	0.04%
2021/11/29	5	34.35	16	34.93	34.20	-11	7,019	-0.16%
2021/11/26	22	35.67	10	36.49	35.55	12	6,815	0.18%
2021/11/25	16	36.42	11	36.05	36.30	5	6,566	0.08%
2021/11/24	10	36.70	29	36.92	37.05	-19	6,342	-0.30%
2021/11/23	13	35.07	12	34.93	34.35	1	5,772	0.02%
2021/11/22	5	33.90	3	33.63	34.10	2	5,455	0.04%
2021/11/19	1	32.60	0	0.00	32.30	1	5,384	0.02%
2021/11/18	0	0.00	0.5	32.80	33.10	-0.5	5,356	-0.01%
2021/11/17	1	33.05	2	33.28	33.00	-1	5,295	-0.02%
2021/11/15	9	32.10	5	32.75	32.95	4	5,266	0.08%
2021/11/12	5	31.40	12	31.42	31.75	-7	5,213	-0.13%
2021/11/11	13	33.73	4	33.15	33.00	9	5,117	0.18%
2021/11/10	8	34.14	11	34.11	33.85	-3	5,084	-0.06%
2021/11/09	6	34.33	13	34.37	34.50	-7	5,036	-0.14%
2021/11/08	0	0.00	10	34.05	33.80	-10	4,891	-0.20%
2021/11/05	10	33.87	0	0.00	33.95	10	4,849	0.21%
2021/11/04	8	34.11	11	33.71	34.30	-3	4,796	-0.06%
2021/11/03	2	33.18	0	0.00	32.40	2	4,609	0.04%
2021/11/02	10	32.88	3	32.97	32.95	7	4,587	0.15%
2021/11/01	26	34.13	36	34.36	32.85	-10	4,443	-0.23%
2021/10/29	0.3	31.70	0	0.00	32.10	0.3	3,932	0.01%
2021/10/28	5	32.25	23	31.73	32.10	-18	3,851	-0.47%
2021/10/27	9	30.91	0	0.00	31.10	9	3,697	0.24%
2021/10/26	0	0.00	10	29.66	30.45	-10	3,648	-0.27%
2021/10/25	6	30.56	1	30.20	30.20	5	3,632	0.14%
2021/10/22	6	30.13	1	30.30	29.95	5	3,664	0.14%
2021/10/21	1	30.10	10	30.25	29.90	-9	3,714	-0.24%
2021/10/20	11	30.77	12	30.53	30.60	-1	3,817	-0.03%
2021/10/19	10	30.65	14	31.18	30.95	-4	3,815	-0.10%
2021/10/18	21	31.08	2	30.83	30.60	19	3,767	0.50%
2021/10/15	0	0.00	6	30.78	30.55	-6	3,838	-0.16%
2021/10/14	10	30.80	17	30.59	30.70	-7	3,934	-0.18%
2021/10/13	21	30.02	11	30.22	30.40	10	4,192	0.24%
2021/10/12	1	29.50	1	29.45	29.35	0	4,226	0.00%
2021/10/08	10	29.45	10	28.65	28.65	0	4,179	0.00%
2021/10/06	2	28.60	31	28.71	28.40	-29	4,236	-0.68%
2021/10/05	33	28.65	30	28.17	28.70	3	4,439	0.07%
2021/10/04	49	29.73	32	30.15	29.35	17	4,474	0.38%
2021/10/01	56	31.29	30	31.43	30.45	26	4,314	0.60%
2021/09/30	0	0.00	13	29.06	29.60	-13	3,959	-0.33%
2021/09/29	4	29.33	2	29.10	28.70	2	3,933	0.05%
2021/09/28	0	0.00	1	29.00	28.80	-1	3,956	-0.03%
2021/09/27	1	28.10	0	0.00	28.10	1	4,009	0.02%
2021/09/24	10.1	28.40	0	0.00	28.10	10.1	4,166	0.24%
2021/09/23	2	28.13	0	0.00	28.15	2	4,789	0.04%
2021/09/16	0	0.00	2	29.15	29.30	-2	4,923	-0.04%
2021/09/14	2	29.35	0	0.00	29.00	2	5,099	0.04%
2021/09/13	1	29.85	26	29.89	29.40	-25	5,138	-0.49%
2021/09/10	20	29.25	11	29.05	29.25	9	5,122	0.18%
2021/09/09	1	28.45	0	0.00	28.55	1	5,189	0.02%
2021/09/07	0	0.00	16	28.78	28.75	-16	5,716	-0.28%
2021/09/06	0	0.00	2	29.80	29.25	-2	5,828	-0.03%
2021/09/03	28	30.35	20	30.05	30.50	8	5,873	0.14%
2021/09/02	1	30.70	0	0.00	29.75	1	5,986	0.02%
2021/09/01	0	0.00	0.7	30.25	30.30	-0.7	5,995	-0.01%
2021/08/30	4	30.74	3	31.07	30.25	1	5,997	0.02%
2021/08/27	5	30.45	4	30.00	29.20	1	5,910	0.02%
2021/08/26	0	0.00	1	28.70	28.90	-1	5,844	-0.02%
2021/08/24	1	28.55	0	0.00	28.35	1	5,933	0.02%
2021/08/23	0	0.00	1	29.10	29.10	-1	5,969	-0.02%
2021/08/20	10	29.29	8	28.71	28.50	2	5,996	0.03%
2021/08/19	0	0.00	17	28.92	28.00	-17	5,996	-0.28%
2021/08/17	11	28.76	0	0.00	27.80	11	6,028	0.18%
2021/08/16	2	28.25	35.5	28.78	28.25	-33.5	6,066	-0.55%
2021/08/13	18	30.10	0	0.00	29.40	18	6,074	0.30%
2021/08/12	0	0.00	1	30.25	30.10	-1	6,183	-0.02%
2021/08/11	3	30.37	3	30.33	30.10	0	6,278	0.00%
2021/08/10	5.2	31.07	5	32.05	31.05	0.2	6,316	0.00%
2021/08/09	0	0.00	1	32.25	32.20	-1	6,342	-0.02%
2021/08/05	0	0.00	1	33.75	33.60	-1	6,500	-0.02%
2021/08/04	3	33.87	16	33.88	33.90	-13	6,624	-0.20%
2021/08/03	11	33.19	0	0.00	32.95	11	6,602	0.17%
2021/08/02	12	32.51	0	0.00	33.10	12	6,638	0.18%
2021/07/30	1	32.15	20	32.15	32.15	-19	6,680	-0.28%
2021/07/28	20	32.15	0	0.00	32.20	20	6,828	0.29%
2021/07/27	1	35.05	11	33.36	33.25	-10	6,907	-0.14%
2021/07/26	14	33.81	12	34.28	34.20	2	6,964	0.03%
2021/07/23	0	0.00	1	33.75	33.30	-1	6,903	-0.01%
2021/07/22	3	33.65	1	33.60	33.55	2	6,941	0.03%
2021/07/21	7	34.92	40	34.27	33.60	-33	6,958	-0.47%
2021/07/20	33	34.03	8	34.23	34.35	25	6,908	0.36%
2021/07/19	37	35.42	90	35.06	35.05	-53	6,827	-0.78%
2021/07/16	35.1	34.16	35	34.80	33.35	0.1	6,559	0.00%
2021/07/14	20	33.10	1	33.90	33.00	19	6,597	0.29%
2021/07/13	3	33.50	2	34.00	33.60	1	6,669	0.01%
2021/07/12	50	34.77	24	34.58	34.65	26	6,725	0.39%
2021/07/09	4	33.00	32	33.13	33.00	-28	6,636	-0.42%
2021/07/08	20	32.53	41	32.60	32.40	-21	6,993	-0.30%
2021/07/07	2	32.90	2	32.83	32.35	0	7,914	0.00%
2021/07/06	14	33.24	0	0.00	32.95	14	7,967	0.18%
2021/07/05	15	33.11	13	33.28	33.40	2	8,107	0.02%
2021/07/02	2	33.23	0	0.00	32.55	2	8,243	0.02%
2021/07/01	12.2	33.86	1	33.40	33.40	11.2	8,362	0.13%
2021/06/30	18	34.36	71	35.07	34.85	-53	8,285	-0.64%
2021/06/29	3	32.47	8	32.35	32.20	-5	7,741	-0.06%
2021/06/25	9	32.28	15	32.48	32.00	-6	7,954	-0.08%
2021/06/24	7	31.70	1	32.00	32.00	6	8,290	0.07%
2021/06/23	13	32.90	2	32.48	31.50	11	8,554	0.13%
2021/06/18	0	0.00	5	32.02	32.40	-5	9,178	-0.05%
2021/06/17	1	32.30	20	32.70	32.40	-19	9,929	-0.19%
2021/06/16	88	33.27	28	33.92	32.60	60	10,226	0.59%
2021/06/15	7	31.76	8	32.08	31.55	-1	10,086	-0.01%
2021/06/11	9	31.37	0	0.00	31.05	9	10,134	0.09%
2021/06/10	3	31.25	10	31.61	32.05	-7	10,378	-0.07%
2021/06/08	1	30.80	8	30.53	30.10	-7	11,384	-0.06%
2021/06/07	6	29.90	0	0.00	29.85	6	12,174	0.05%
2021/06/04	8	30.33	0	0.00	30.35	8	12,473	0.06%
2021/06/03	1	31.15	5	31.48	31.15	-4	12,504	-0.03%
2021/06/02	2	31.90	0	0.00	31.25	2	12,527	0.02%
2021/06/01	2	31.55	3	32.13	32.15	-1	12,512	-0.01%
2021/05/27	3	30.80	0	0.00	30.65	3	12,530	0.02%
2021/05/25	4	31.41	3	31.70	30.50	1	12,578	0.01%
2021/05/24	1	30.40	0	0.00	30.15	1	12,699	0.01%
2021/05/20	4	30.77	4	31.79	29.40	0	12,735	0.00%
2021/05/19	1	29.65	10	30.84	31.20	-9	12,724	-0.07%
2021/05/18	0	0.00	1	28.10	29.60	-1	12,658	-0.01%
2021/05/17	2	28.55	12.1	29.19	26.95	-10.1	12,628	-0.08%
2021/05/14	15	31.06	0	0.00	29.90	15	12,570	0.12%
2021/05/13	14	28.91	3	29.37	28.65	11	12,473	0.09%
2021/05/12	11	29.18	0	0.00	28.80	11	12,536	0.09%
2021/05/11	7	32.47	0	0.00	31.85	7	12,411	0.06%
2021/05/10	0	0.00	2	35.50	35.30	-2	12,408	-0.02%
2021/05/07	6	34.70	21.3	34.64	34.85	-15.3	12,441	-0.12%
2021/05/06	11	33.68	15	33.88	35.00	-4	12,431	-0.03%
2021/05/05	2	32.80	0	0.00	32.75	2	12,310	0.02%
2021/05/04	11	34.46	1	35.70	33.05	10	12,308	0.08%
2021/05/03	6	36.67	3	36.70	35.80	3	12,219	0.02%
2021/04/29	4	36.68	5	37.30	36.65	-1	12,256	-0.01%
2021/04/28	19	37.76	1	37.80	37.50	18	12,275	0.15%
2021/04/27	1	38.15	15.7	38.48	38.20	-14.7	12,318	-0.12%
2021/04/26	12	38.03	50	38.09	38.25	-38	12,418	-0.31%
2021/04/23	4	37.80	0.8	37.80	37.90	3.2	12,435	0.03%
2021/04/22	11	38.09	14	38.08	37.20	-3	12,431	-0.02%
2021/04/21	5	38.84	5	39.00	38.85	0	12,342	0.00%
2021/04/20	18	38.49	6	38.25	38.05	12	12,238	0.10%
2021/04/19	1	37.90	21	37.95	37.90	-20	12,197	-0.16%
2021/04/16	0.9	39.00	2.3	39.20	38.40	-1.4	12,152	-0.01%
2021/04/15	11	38.18	2	38.15	38.10	9	12,144	0.07%
2021/04/14	25	38.38	69	39.01	37.55	-44	12,439	-0.35%
2021/04/13	90	41.32	47.6	42.04	39.30	42.4	12,106	0.35%
2021/04/12	7	39.41	11	40.07	39.35	-4	11,238	-0.04%
2021/04/09	23	39.84	0	0.00	39.30	23	11,208	0.21%
2021/04/08	6	39.67	26	39.89	39.35	-20	11,119	-0.18%
2021/04/07	3	39.22	18	39.65	39.50	-15	11,097	-0.14%
2021/04/06	4	38.28	51.3	38.32	38.30	-47.3	11,063	-0.43%
2021/04/01	25	38.51	6	38.25	38.25	19	11,063	0.17%
2021/03/31	55	39.06	74	39.71	38.90	-19	11,139	-0.17%
2021/03/30	9	39.63	17	39.93	39.30	-8	11,680	-0.07%
2021/03/29	15	40.12	74.1	39.60	39.85	-59.1	11,839	-0.50%
2021/03/26	49	37.70	4	37.99	38.20	45	11,521	0.39%
2021/03/25	2	38.93	12	40.39	38.85	-10	11,271	-0.09%
2021/03/24	27	39.46	20	39.50	39.30	7	11,053	0.06%
2021/03/23	26.1	40.04	52	40.69	39.30	-25.9	10,912	-0.24%
2021/03/22	59	42.22	46	41.79	41.00	13	10,611	0.12%
2021/03/19	26	36.12	29	39.40	39.75	-3	9,932	-0.03%
2021/03/18	37	37.54	31	37.17	36.15	6	9,580	0.06%
2021/03/17	26	36.65	29	37.09	36.75	-3	9,302	-0.03%
2021/03/16	58	37.10	57	37.65	36.60	1	9,178	0.01%
2021/03/15	35.3	37.85	26.3	38.01	37.60	9.1	8,893	0.10%
2021/03/12	41	37.19	35.7	36.93	37.00	5.3	8,420	0.06%
2021/03/11	51	35.65	40	35.71	35.10	11	7,820	0.14%
2021/03/10	29	33.64	41.7	34.50	34.95	-12.7	7,032	-0.18%
2021/03/09	1	31.30	2	31.63	31.80	-1	6,769	-0.01%
2021/03/08	1	30.85	1	31.30	30.90	0	6,786	0.00%
2021/03/05	0	0.00	2	31.45	30.85	-2	6,837	-0.03%
2021/03/04	5	32.00	10	31.79	31.40	-5	7,299	-0.07%
2021/03/03	14	31.90	6	32.17	31.65	8	7,389	0.11%
2021/03/02	7	31.51	19	32.19	31.45	-12	7,646	-0.16%
2021/02/26	5	30.70	5	31.40	31.90	0	8,159	0.00%
2021/02/25	6	31.63	6	32.38	31.60	0	8,510	0.00%
2021/02/24	0	0.00	10	32.35	31.85	-10	8,705	-0.11%
2021/02/23	1	31.00	3	31.45	31.10	-2	9,095	-0.02%
2021/02/22	8	31.11	8	31.28	31.30	0	9,636	0.00%
2021/02/19	2	31.00	0	0.00	30.65	2	9,771	0.02%
2021/02/18	14	29.70	3	29.47	29.75	11	10,171	0.11%
2021/02/17	1	28.55	1	29.00	29.15	0	10,330	0.00%
2021/02/05	1	28.20	6	28.09	28.15	-5	10,595	-0.05%
2021/02/04	1	28.70	12	28.73	28.25	-11	11,157	-0.10%
2021/02/03	26	29.44	9	28.92	28.70	17	11,424	0.15%
2021/02/01	3	26.65	4	27.51	27.55	-1	11,797	-0.01%
2021/01/29	5	28.02	19	27.91	27.45	-14	12,180	-0.11%
2021/01/28	13	29.28	1	29.20	29.00	12	12,994	0.09%
2021/01/27	1	30.30	0.5	30.00	30.10	0.5	13,435	0.00%
2021/01/26	1	31.10	2	30.65	30.60	-1	13,612	-0.01%
2021/01/25	1	30.75	2	31.20	30.95	-1	13,931	-0.01%
2021/01/22	19	31.43	24.6	31.35	31.10	-5.6	14,268	-0.04%
2021/01/21	9	30.51	28	30.30	30.05	-19	14,716	-0.13%
2021/01/20	10	31.57	39	30.68	30.80	-29	15,790	-0.18%
2021/01/19	21	32.25	3	31.90	32.05	18	16,551	0.11%
2021/01/18	0	0.00	1	30.65	30.80	-1	16,693	-0.01%
2021/01/15	3	32.57	11	32.15	32.00	-8	16,881	-0.05%
2021/01/14	7	32.84	1	33.20	32.60	6	17,062	0.04%
2021/01/13	1	33.00	26	33.14	32.60	-25	17,257	-0.14%
2021/01/12	4	33.34	23	33.79	33.05	-19	17,699	-0.11%
2021/01/08	39	33.91	44	35.18	34.15	-5	19,115	-0.03%
2021/01/07	82	35.29	32.2	35.22	34.35	49.8	20,158	0.25%
2021/01/06	4	33.36	33	32.59	33.20	-29	20,909	-0.14%
2021/01/05	22	34.09	4	34.63	34.05	18	21,609	0.08%
2021/01/04	12	35.21	0	0.00	34.55	12	22,512	0.05%
2020/12/31	2	35.23	1	35.50	34.60	1	23,373	0.00%
2020/12/30	5	34.95	10	35.14	35.55	-5	24,449	-0.02%
2020/12/29	8	34.59	0	0.00	34.45	8	25,099	0.03%
2020/12/28	15	34.06	50	34.11	33.55	-35	25,247	-0.14%
2020/12/25	5	34.50	51	34.89	34.05	-46	25,367	-0.18%
2020/12/24	3	35.65	39	35.11	34.30	-36	25,417	-0.14%
2020/12/23	19	33.99	25	34.43	34.75	-6	25,128	-0.02%
2020/12/22	5	32.71	38	31.79	31.60	-33	25,229	-0.13%
2020/12/21	0.1	33.00	20	33.05	32.85	-19.9	25,615	-0.08%
2020/12/18	3	33.30	1	33.30	33.00	2	26,041	0.01%
2020/12/17	1	33.30	10	32.95	32.95	-9	26,688	-0.03%
2020/12/16	9	34.02	31.2	34.36	33.50	-22.2	27,316	-0.08%
2020/12/15	44	33.74	39	35.14	33.00	5	28,221	0.02%
2020/12/14	2	33.50	1	33.50	34.00	1	28,548	0.00%
2020/12/11	2	32.85	12	33.45	32.65	-10	29,519	-0.03%
2020/12/10	29	33.49	9	33.35	33.35	20	30,864	0.06%
2020/12/09	0	0.00	30	35.39	34.60	-30	31,102	-0.10%
2020/12/08	62	34.53	34	34.95	34.55	28	31,713	0.09%
2020/12/07	85	33.98	59	34.99	35.15	26	31,864	0.08%
2020/12/04	20	34.65	0	0.00	34.50	20	32,016	0.06%
2020/12/03	87	35.00	60	35.85	35.10	27	32,139	0.08%
2020/12/02	104.4	35.92	15	35.55	35.35	89.4	32,229	0.28%	大買/
2020/12/01	47	36.57	7	37.00	37.00	40	32,388	0.12%
2020/11/30	14	37.52	254	37.28	38.10	-240	32,581	-0.74%	大賣/鉅額交易
2020/11/27	3	36.07	14	36.42	36.00	-11	32,210	-0.03%
2020/11/26	18	36.41	42	36.21	35.90	-24	32,229	-0.07%
2020/11/25	33	36.52	29	36.05	36.40	4	32,332	0.01%
2020/11/24	3	34.90	6	35.03	35.50	-3	31,994	-0.01%
2020/11/20	18	34.85	54	35.12	34.80	-36	32,402	-0.11%
2020/11/19	69	34.01	10	34.30	34.00	59	32,534	0.18%
2020/11/18	31.7	32.55	19	33.24	33.00	12.7	32,354	0.04%
2020/11/17	43	31.53	150	32.49	33.00	-107	33,304	-0.32%	大賣/鉅額交易
2020/11/16	63	31.72	9	31.87	31.70	54	32,892	0.16%
2020/11/13	88	31.43	86.3	32.25	32.65	1.7	32,813	0.01%
2020/11/12	176	32.90	230.3	33.05	32.50	-54.3	33,003	-0.16%	大買/大賣/
2020/11/11	79	34.82	158	34.52	34.10	-79	32,508	-0.24%	大賣/
2020/11/10	34	35.31	1	35.35	35.35	33	32,348	0.10%
2020/11/09	12	36.39	17	36.05	36.00	-5	32,317	-0.02%
2020/11/06	42	36.08	10	36.08	35.40	32	32,034	0.10%
2020/11/05	15	36.39	19	36.41	36.10	-4	31,611	-0.01%
2020/11/04	38	35.04	51	34.94	34.30	-13	30,894	-0.04%
2020/11/03	18	35.33	5	35.25	35.40	13	30,472	0.04%
2020/11/02	86.2	35.73	28.3	35.98	35.35	57.9	30,323	0.19%
2020/10/30	38	37.56	26	37.93	37.40	12	30,027	0.04%
2020/10/29	54	38.62	28	39.00	38.10	26	29,711	0.09%
2020/10/28	85	40.29	82	40.61	39.00	3	29,146	0.01%
2020/10/27	30	39.68	47	39.39	39.35	-17	28,072	-0.06%
2020/10/26	61	37.58	9	37.67	37.80	52	27,342	0.19%
2020/10/23	187	37.26	288	37.01	37.25	-101	27,095	-0.37%	大買/大賣/鉅額交易
2020/10/22	18	37.43	14	37.41	37.00	4	26,977	0.01%
2020/10/21	23	38.46	14	38.50	37.90	9	26,859	0.03%
2020/10/20	34	38.79	5	38.86	38.25	29	26,828	0.11%
2020/10/19	47	38.06	38	38.33	38.10	9	26,504	0.03%
2020/10/16	78.9	38.84	110	38.19	37.80	-31.1	25,895	-0.12%	大賣/
2020/10/15	61	41.06	94.5	41.30	40.35	-33.5	25,497	-0.13%
2020/10/14	21	42.77	53	42.82	41.60	-32	24,606	-0.13%
2020/10/13	47	41.48	49	41.22	41.25	-2	23,730	-0.01%
2020/10/12	117	42.60	88.3	43.10	41.95	28.7	23,050	0.12%	大買/
2020/10/08	128.7	41.83	91.3	42.64	41.50	37.4	22,120	0.17%	大買/
2020/10/07	123.1	42.91	50.3	43.33	42.00	72.8	21,241	0.34%	大買/
2020/10/06	149	40.81	227	41.67	41.45	-78	20,191	-0.39%	大買/大賣/
2020/10/05	88.8	38.90	68.7	38.68	38.85	20.1	19,439	0.10%
2020/09/30	62	36.74	57.8	36.91	38.55	4.2	19,120	0.02%
2020/09/29	96	36.06	55	36.15	35.05	41	18,942	0.22%
2020/09/28	47.7	38.80	13.8	38.47	37.30	34	18,747	0.18%
2020/09/16	231	23.94	40	24.13	24.50	191	18,396	1.04%	大買/鉅額交易
2020/09/15	126	23.93	27	24.54	24.30	99	18,015	0.55%	大買/
2020/09/14	379	22.98	170	23.44	23.05	209	17,732	1.18%	大買/大賣/鉅額交易
2020/09/11	203	24.58	80	24.75	24.20	123	17,271	0.71%	大買/鉅額交易
2020/09/10	89	26.03	181	26.54	25.90	-92	16,583	-0.55%	大賣/
2020/09/09	80	24.66	97	25.90	26.65	-17	15,913	-0.11%
2020/09/08	18	25.99	11	25.77	25.20	7	14,950	0.05%
2020/09/07	167	27.76	31	28.21	27.95	136	14,524	0.94%	大買/鉅額交易
2020/09/04	142	26.74	72	27.46	27.90	70	13,557	0.52%	大買/
2020/09/03	21	25.28	14	25.40	25.40	7	12,205	0.06%
2020/09/02	99	21.80	32	22.77	23.10	67	11,941	0.56%
2020/09/01	0	0.00	18	22.20	21.00	-18	11,347	-0.16%
2020/08/31	4	21.00	1	21.20	22.25	3	11,185	0.03%
2020/08/28	4	20.00	1	20.55	20.50	3	11,026	0.03%
2020/08/26	2	20.25	3	19.57	19.85	-1	10,968	-0.01%
2020/08/25	5	18.32	17	18.94	19.45	-12	10,742	-0.11%
2020/08/24	1.2	17.10	4	17.35	17.70	-2.8	10,470	-0.03%
2020/08/21	0	0.00	4	17.10	17.40	-4	10,357	-0.04%
2020/08/20	3	15.67	12	16.00	17.40	-9	10,198	-0.09%
2020/08/19	4	16.50	80	17.10	16.50	-76	9,809	-0.77%
2020/08/18	60	18.09	36.3	18.14	18.30	23.7	9,618	0.25%
2020/08/17	50	17.42	27	17.51	18.30	23	9,145	0.25%
2020/08/14	58	15.58	37	15.68	16.80	21	8,644	0.24%
2020/08/13	40	14.96	37	14.97	15.30	3	7,957	0.04%
2020/08/12	51	12.92	53.3	13.46	13.95	-2.3	7,562	-0.03%
2020/08/11	0	0.00	5.1	12.70	12.70	-5.1	6,481	-0.08%
2020/08/10	4	11.55	4	11.55	11.55	0	6,482	0.00%
2020/08/07	13	10.23	19	10.41	10.50	-6	6,628	-0.09%
2020/08/06	0	0.00	10	9.59	9.56	-10	6,230	-0.16%
2020/08/05	5	9.70	2	9.75	9.68	3	6,204	0.05%
2020/08/04	10	9.70	0	0.00	9.61	10	6,243	0.16%
2020/08/03	1	9.24	5	9.20	9.06	-4	6,128	-0.07%
2020/07/30	9.2	9.05	15	9.05	9.08	-5.8	6,013	-0.10%
2020/07/29	5	8.65	2	8.75	8.76	3	5,835	0.05%
2020/07/28	2.2	8.24	15	7.97	7.97	-12.8	5,765	-0.22%
2020/07/27	0.2	8.20	26	8.24	8.22	-25.9	5,711	-0.45%
2020/07/24	8.2	8.66	0	0.00	8.51	8.2	5,646	0.14%
2020/07/23	2.2	8.77	2	8.98	8.78	0.2	5,569	0.00%
2020/07/22	11	8.92	5	9.19	8.94	6	5,502	0.11%
2020/07/21	13	8.95	55	9.06	8.90	-42	5,397	-0.78%
2020/07/17	14	9.44	23	9.05	9.15	-9	5,197	-0.17%
2020/07/16	24	9.90	0	0.00	9.70	24	5,053	0.47%
2020/07/15	6	9.71	4	9.81	9.60	2	4,921	0.04%
2020/07/14	16	9.44	8	9.66	9.50	8	4,719	0.17%
2020/07/13	0	0.00	49	9.13	9.01	-49	4,537	-1.08%
2020/07/10	60	9.49	54	9.56	9.42	6	4,430	0.14%
2020/07/09	83	8.90	6	9.27	9.27	77	4,009	1.92%
2020/07/08	49	8.27	31	8.01	8.43	18	3,713	0.48%
2020/07/07	25	7.92	0	0.00	7.71	25	3,394	0.74%
2020/07/06	20	7.80	0	0.00	7.79	20	3,285	0.61%
2020/07/03	0	0.00	5	7.95	7.80	-5	3,260	-0.15%
2020/07/02	0	0.00	1	7.80	7.97	-1	3,210	-0.03%
2020/07/01	0	0.00	15	7.77	7.65	-15	3,115	-0.48%
2020/06/30	0	0.00	2	7.27	7.34	-2	3,036	-0.07%
2020/06/29	0	0.00	0	7.30	7.32	0	3,030	0.00%
2020/06/23	7	7.13	0	0.00	7.20	7	3,066	0.23%
2020/06/22	2	7.30	0	0.00	7.26	2	3,082	0.06%
2020/06/19	0	0.00	2	7.82	7.57	-2	3,043	-0.07%
2020/06/16	0	0.00	8	7.14	7.11	-8	3,011	-0.27%
2020/06/12	19	7.00	5	6.97	7.14	14	3,049	0.46%
2020/06/11	5	7.58	0	0.00	7.31	5	3,024	0.17%
2020/06/09	0	0.00	10	7.70	7.48	-10	3,054	-0.33%
2020/06/08	10	7.80	0	0.00	7.64	10	3,083	0.32%
2020/06/05	0	0.00	12	7.62	7.60	-12	3,049	-0.39%
2020/06/04	2	7.40	14	7.58	7.60	-12	3,057	-0.39%
2020/06/03	16	8.14	25	8.01	7.77	-9	3,015	-0.30%
2020/06/02	35	7.29	13	7.61	7.61	22	2,847	0.77%
2020/06/01	0	0.00	1	6.96	6.92	-1	2,769	-0.04%
2020/05/29	1	6.90	1	6.88	6.86	0	2,758	0.00%
2020/05/25	7	7.06	0	0.00	6.92	7	2,724	0.26%
2020/05/21	8	7.24	0	0.00	7.24	8	2,690	0.30%
2020/05/20	13	6.88	0	0.00	6.95	13	2,638	0.49%
2020/05/18	3	7.10	2	6.85	6.85	1	2,595	0.04%
2020/05/15	0	0.00	3	7.65	7.30	-3	2,525	-0.12%
2020/05/14	5	7.77	1	7.99	7.60	4	2,456	0.16%
2020/05/13	0	0.00	7	7.24	7.34	-7	2,183	-0.32%
2020/05/12	5	6.68	20	6.65	6.68	-15	2,096	-0.72%
2020/05/11	18	6.80	0	0.00	6.77	18	2,032	0.89%
2020/05/08	3	6.34	10	6.34	6.34	-7	1,858	-0.38%
2020/05/07	0	0.00	4	5.77	5.77	-4	1,858	-0.22%
2020/04/30	2	5.43	0	0.00	5.45	2	1,858	0.11%
2020/04/29	2	5.36	0	0.00	5.38	2	1,869	0.11%
2020/04/28	10	5.36	0	0.00	5.37	10	1,883	0.53%
2020/04/27	0	0.00	50	5.32	5.34	-50	1,931	-2.59%
2020/04/22	3	5.19	0	0.00	5.28	3	1,945	0.15%
2020/04/17	50	5.58	17	5.62	5.57	33	2,009	1.64%
2020/04/15	0	0.00	1	5.37	5.45	-1	1,981	-0.05%
2020/04/14	0	0.00	7	5.22	5.23	-7	1,969	-0.36%
2020/04/10	4	5.24	0	0.00	5.24	4	1,986	0.20%
2020/04/09	1	5.27	0	0.00	5.25	1	1,998	0.05%
2020/04/08	1	5.14	0	0.00	5.23	1	1,991	0.05%
2020/04/06	0	0.00	20	4.92	5.00	-20	2,042	-0.98%
2020/03/26	10	4.47	0	0.00	4.85	10	1,952	0.51%
2020/03/25	10	4.49	0	0.00	4.41	10	1,943	0.51%
2020/03/23	1	3.97	2	4.00	3.98	-1	1,933	-0.05%
2020/03/20	1.3	4.26	4	4.26	4.20	-2.7	1,912	-0.14%
2020/03/19	10	4.33	0	0.00	4.33	10	1,816	0.55%
2020/03/18	0.3	4.80	0	0.00	4.81	0.3	1,783	0.01%
2020/03/16	1	5.23	0	0.00	4.90	1	1,748	0.06%
2020/03/13	0.3	5.15	0	0.00	5.19	0.3	1,722	0.02%
2020/03/12	0.3	5.67	0	0.00	5.67	0.3	1,685	0.02%
2020/03/11	1	6.31	0	0.00	6.25	1	1,647	0.06%
2020/02/21	0	0.00	10	7.53	7.46	-10	1,639	-0.61%
2020/02/20	15	7.60	0	0.00	7.53	15	1,631	0.92%
2020/02/17	0	7.51	1	7.58	7.56	-1	1,621	-0.06%
2020/02/14	1	7.44	0	0.00	7.43	1	1,594	0.06%
2020/02/12	1	7.41	0	0.00	7.42	1	1,606	0.06%
2020/02/10	2	7.36	62	7.47	7.52	-60	1,623	-3.70%
2020/02/07	1	7.08	0	0.00	7.01	1	1,583	0.06%
2020/02/06	1	7.16	0	0.00	7.15	1	1,585	0.06%
2020/02/04	0	0.00	1	7.16	7.14	-1	1,569	-0.06%
2020/02/03	11	6.92	0	0.00	6.93	11	1,591	0.69%
2020/01/31	0	0.00	10	7.33	7.33	-10	1,575	-0.63%
2020/01/30	52	7.50	0	0.00	7.39	52	1,574	3.30%
2020/01/20	3	8.19	10	8.27	8.21	-7	1,526	-0.46%
2020/01/14	6	8.30	0	8.21	8.20	6	1,536	0.39%
2020/01/09	1	7.97	0	0.00	7.94	1	1,496	0.07%
2019/12/31	6	8.15	4	8.18	8.15	2	1,564	0.13%
2019/12/30	0	0.00	1	8.61	8.22	-1	1,556	-0.06%
2019/12/25	0	0.00	51	8.12	8.10	-51	1,497	-3.41%
2019/12/20	3	8.32	0	0.00	8.28	3	1,536	0.20%
2019/12/19	0	0.00	2	8.17	8.19	-2	1,526	-0.13%
2019/12/17	1	7.98	0	0.00	7.97	1	1,567	0.06%
2019/12/13	50	8.00	0	0.00	7.97	50	1,595	3.13%
2019/12/03	1	8.29	0	0.00	8.34	1	1,742	0.06%
2019/11/27	2	8.80	0	0.00	8.78	2	1,817	0.11%
2019/11/26	1	8.80	0	0.00	8.78	1	1,839	0.05%
2019/11/25	0	0.00	1	8.80	8.80	-1	1,861	-0.05%
2019/11/22	0.2	8.87	0	0.00	8.87	0.2	1,921	0.01%
2019/11/21	0.6	8.88	0	0.00	8.88	0.6	1,971	0.03%
2019/11/20	0.3	8.80	0	0.00	8.85	0.3	2,015	0.01%
2019/11/19	0	0.00	5	8.92	8.90	-5	2,075	-0.24%
2019/11/18	0	0.00	5	9.01	8.92	-5	2,103	-0.24%
2019/11/11	5	8.94	0	0.00	8.88	5	2,600	0.19%
2019/11/08	5	9.05	0	0.00	9.11	5	2,737	0.18%
2019/11/07	0	0.00	20	9.16	9.05	-20	3,043	-0.66%
2019/11/05	0	0.00	2	9.32	9.24	-2	3,213	-0.06%
2019/10/22	0	0.00	1	9.52	9.55	-1	5,003	-0.02%
2019/10/18	0	0.00	3	9.45	9.44	-3	4,995	-0.06%
2019/10/17	0	0.00	2	9.61	9.44	-2	5,029	-0.04%
2019/10/16	26	9.67	0	0.00	9.70	26	5,020	0.52%
2019/10/15	0	0.00	1	9.09	9.13	-1	4,935	-0.02%
2019/10/14	1	9.10	0	0.00	9.05	1	4,936	0.02%
2019/10/09	0	0.00	20	9.07	8.99	-20	4,939	-0.40%
2019/10/07	0	0.00	1	9.21	9.21	-1	4,968	-0.02%
2019/10/04	1	9.31	0	0.00	9.26	1	4,981	0.02%
2019/09/24	0	0.00	5	9.84	9.78	-5	5,101	-0.10%
2019/09/23	25	9.68	1	10.05	9.98	24	5,073	0.47%
2019/09/19	1	9.33	0	0.00	9.23	1	5,003	0.02%
2019/09/18	0.3	9.30	0	0.00	9.31	0.3	4,969	0.01%
2019/09/17	0.3	9.43	0	0.00	9.47	0.3	4,952	0.01%
2019/09/16	0.3	9.50	0	0.00	9.54	0.3	4,975	0.01%
2019/09/11	0	0.00	1	9.38	9.52	-1	4,992	-0.02%
2019/09/10	0.2	9.24	20	9.38	9.30	-19.9	4,978	-0.40%
2019/09/05	0	0.00	20	9.91	9.89	-20	4,910	-0.41%
2019/09/04	0	0.00	10	9.89	9.91	-10	4,904	-0.20%
2019/09/03	30	10.03	0	0.00	9.96	30	4,886	0.61%
2019/09/02	0	0.00	0	9.98	10.15	0	4,865	0.00%
2019/08/30	5	9.60	0	0.00	9.72	5	4,839	0.10%
2019/08/29	5	9.88	0	0.00	9.88	5	4,791	0.10%
2019/08/26	0	0.00	2	10.08	10.00	-2	4,682	-0.04%
2019/08/20	2	10.90	0	0.00	10.80	2	4,522	0.04%
2019/08/19	0	0.00	5	10.80	10.70	-5	4,486	-0.11%
2019/08/16	0	0.00	5	10.70	10.70	-5	4,450	-0.11%
2019/08/15	10	10.30	1	10.50	10.80	9	4,413	0.20%
2019/08/14	0.1	10.85	3	11.80	10.85	-2.9	4,315	-0.07%
2019/08/13	0	0.00	7	11.88	11.95	-7	4,044	-0.17%
2019/08/12	7	12.06	0	0.00	12.15	7	3,899	0.18%
2019/08/06	0	0.00	11	11.10	11.10	-11	3,439	-0.32%
2019/08/05	7	10.89	1	11.15	10.70	6	3,307	0.18%
2019/08/02	4	11.68	0	0.00	11.30	4	3,176	0.13%
2019/08/01	8	11.48	6	11.44	11.60	2	3,000	0.07%
2019/07/31	0	0.00	1	10.70	10.95	-1	2,708	-0.04%
2019/07/30	18	10.61	21	10.98	11.05	-3	2,479	-0.12%
2019/07/29	0	0.00	2	10.05	10.05	-2	1,934	-0.10%
2019/07/26	0	0.00	4	9.00	9.15	-4	1,766	-0.23%
2019/07/23	0	0.00	2	8.86	8.79	-2	1,779	-0.11%
2019/07/22	0	0.00	1	8.67	8.72	-1	1,793	-0.06%
2019/07/19	2	8.78	0	0.00	8.69	2	1,805	0.11%
2019/07/05	2	9.10	3	9.07	9.08	-1	2,001	-0.05%
2019/07/04	3	9.18	3	9.15	9.18	0	2,060	0.00%
2019/06/21	0	0.00	5	8.79	8.63	-5	2,459	-0.20%
2019/06/20	5	8.70	0	0.00	8.79	5	2,520	0.20%
2019/06/14	0	0.00	1	8.49	8.52	-1	2,807	-0.04%
2019/06/12	0	0.00	5	8.22	8.24	-5	2,970	-0.17%
2019/06/10	1	8.12	31	8.06	8.09	-30	3,061	-0.98%
2019/06/06	0	0.00	2	8.11	8.08	-2	3,187	-0.06%
2019/06/05	0.5	8.10	0	0.00	8.10	0.5	3,253	0.01%
2019/06/04	0.5	8.07	0	0.00	8.07	0.5	3,329	0.02%
2019/05/20	0	0.00	6	7.98	7.97	-6	4,309	-0.14%
2019/05/17	4	8.10	0	0.00	8.00	4	4,389	0.09%
2019/05/16	5	8.20	0	0.00	8.30	5	4,637	0.11%
2019/05/10	0	0.00	7	8.17	8.17	-7	5,095	-0.14%
2019/05/08	7	8.67	19	8.67	8.70	-12	5,171	-0.23%
2019/05/07	13	8.62	4	8.80	8.78	9	5,250	0.17%
2019/05/06	0	0.00	1	8.45	8.41	-1	5,312	-0.02%
2019/05/03	0	0.00	1	8.70	8.72	-1	5,391	-0.02%
2019/04/30	1	8.50	3	8.55	8.54	-2	5,628	-0.04%
2019/04/26	0	0.00	28	8.86	8.86	-28	5,860	-0.48%
2019/04/25	2.1	8.94	5	9.00	9.00	-2.9	6,396	-0.05%
2019/04/22	0	0.00	6	9.11	9.05	-6	6,689	-0.09%
2019/04/19	2	8.92	6	9.08	9.09	-4	6,675	-0.06%
2019/04/18	0	0.00	5	9.09	8.84	-5	6,690	-0.07%
2019/04/17	0	0.00	22	8.92	9.04	-22	6,704	-0.33%
2019/04/16	50.2	9.03	0	0.00	8.92	50.2	6,680	0.75%
2019/04/15	1.3	9.00	0	0.00	9.01	1.3	6,733	0.02%
2019/04/12	0.2	8.82	0	0.00	8.81	0.2	6,748	0.00%
2019/04/11	37.3	9.04	5	9.16	9.02	32.3	6,786	0.48%
2019/04/10	3	8.92	5	9.06	9.06	-2	6,824	-0.03%
2019/04/09	5	8.78	7	8.84	8.90	-2	7,020	-0.03%
2019/04/08	1	8.74	0	0.00	8.71	1	6,930	0.01%
2019/04/03	1	8.48	1	8.51	8.53	0	6,845	0.00%
2019/04/02	6	8.52	6	8.48	8.48	0	6,851	0.00%
2019/04/01	5	8.39	14	8.47	8.51	-9	6,841	-0.13%
2019/03/29	7	8.38	6	8.37	8.30	1	6,790	0.01%
2019/03/28	1	8.37	2	8.39	8.40	-1	6,810	-0.01%
2019/03/27	7	8.43	7	8.45	8.46	0	6,919	0.00%
2019/03/26	1	8.53	2	8.56	8.57	-1	6,927	-0.01%
2019/03/25	2	8.39	1	8.47	8.47	1	6,976	0.01%
2019/03/22	6	8.75	13	8.74	8.72	-7	6,928	-0.10%
2019/03/21	12	8.85	6	8.86	8.84	6	6,949	0.09%
2019/03/20	2	9.00	9	9.07	9.03	-7	6,911	-0.10%
2019/03/19	1	9.03	10	8.90	9.05	-9	6,907	-0.13%
2019/03/18	10	8.93	2	8.88	8.84	8	6,854	0.12%
2019/03/15	1	9.14	8	9.16	9.00	-7	6,845	-0.10%
2019/03/13	25	9.11	10	9.14	9.04	15	6,900	0.22%
2019/03/12	10	9.12	15	9.12	9.09	-5	6,939	-0.07%
2019/03/11	2	9.02	28	9.00	8.97	-26	6,949	-0.37%
2019/03/08	9	9.03	10	9.03	9.00	-1	7,016	-0.01%
2019/03/07	11	9.29	36	9.38	9.20	-25	7,230	-0.35%
2019/03/06	6	9.24	1	9.23	9.22	5	7,342	0.07%
2019/03/05	30	9.17	15	9.28	9.18	15	7,748	0.19%
2019/03/04	0	0.00	5	9.11	9.08	-5	7,809	-0.06%
2019/02/27	5	9.16	11	9.11	9.09	-6	8,124	-0.07%
2019/02/26	2	9.12	12	9.20	9.09	-10	8,416	-0.12%
2019/02/25	7	9.08	2	9.08	9.06	5	8,411	0.06%
2019/02/22	20	9.08	4	9.02	9.04	16	8,446	0.19%
2019/02/21	13	9.17	15	9.25	9.15	-2	8,508	-0.02%
2019/02/20	24	9.33	19	9.39	9.27	5	8,490	0.06%
2019/02/19	27	9.32	47	9.40	9.26	-20	8,531	-0.23%
2019/02/18	21	9.16	0	0.00	9.13	21	8,460	0.25%
2019/02/15	41	9.25	16	9.18	9.03	25	8,634	0.29%
2019/02/14	6	9.40	52	9.42	9.71	-46	8,469	-0.54%
2019/02/13	4	9.01	0	0.00	8.83	4	8,226	0.05%
2019/02/12	12	8.87	2	8.95	8.99	10	8,273	0.12%
2019/02/11	1	8.84	0	0.00	8.80	1	8,327	0.01%
2019/01/30	2	9.00	0	0.00	8.93	2	8,456	0.02%
2019/01/29	7	9.09	1	9.15	9.08	6	8,738	0.07%
2019/01/28	0	0.00	10	9.23	9.18	-10	8,877	-0.11%
2019/01/25	10	9.11	0	0.00	9.06	10	8,926	0.11%
2019/01/24	4	9.08	0	0.00	9.00	4	8,916	0.04%
2019/01/23	17	8.95	20	8.95	8.91	-3	8,901	-0.03%
2019/01/22	21	8.87	24	8.90	8.81	-3	8,855	-0.03%
2019/01/21	34	9.34	21	9.40	9.08	13	8,823	0.15%
2019/01/18	51	9.39	53	9.45	9.30	-2	8,889	-0.02%
2019/01/17	59	9.51	43	9.52	9.28	16	8,843	0.18%
2019/01/16	17	8.84	21	9.05	9.18	-4	8,358	-0.05%
2019/01/15	5	8.41	32	8.44	8.35	-27	8,270	-0.33%
2019/01/14	55	8.38	7.4	8.42	8.41	47.6	8,288	0.57%
2019/01/10	1	8.28	0	0.00	8.21	1	8,458	0.01%
2019/01/09	3	8.35	26	8.34	8.35	-23	8,522	-0.27%
2019/01/08	2	8.24	1	8.20	8.20	1	8,620	0.01%
2019/01/07	2	8.42	1	8.23	8.23	1	8,731	0.01%
2019/01/04	6.3	8.15	2	8.22	8.22	4.3	8,790	0.05%
2019/01/03	7.3	8.42	8	8.36	8.29	-0.8	8,907	-0.01%
2019/01/02	12	8.45	5.2	8.48	8.31	6.8	8,970	0.08%
2018/12/28	23.2	8.15	23	8.15	8.50	0.2	8,936	0.00%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/26	4	7.21	0	0.00	7.22	4	8,929	0.04%
2018/12/25	2.2	7.20	0	0.00	7.24	2.2	9,020	0.02%
2018/12/24	0.3	7.35	1	7.40	7.40	-0.8	9,147	-0.01%
2018/12/22	0.2	7.25	0	0.00	7.26	0.2	9,197	0.00%
2018/12/21	0.2	7.20	0	0.00	7.25	0.2	9,231	0.00%
2018/12/20	28.2	7.24	22	7.13	6.99	6.2	9,214	0.07%
2018/12/19	0.2	7.50	0	0.00	7.56	0.2	9,164	0.00%
2018/12/18	3.2	7.65	39	7.82	7.61	-35.9	9,251	-0.39%
2018/12/14	12	8.28	2	8.34	8.11	10	9,651	0.10%
2018/12/13	5	8.55	0	0.00	8.54	5	9,747	0.05%
2018/12/12	2	8.55	17	8.53	8.50	-15	9,796	-0.15%
2018/12/11	26	8.52	11	8.63	8.45	15	9,821	0.15%
2018/12/10	15	8.57	10	8.66	8.48	5	9,831	0.05%
2018/12/07	6	8.38	6	8.40	8.40	0	9,771	0.00%
2018/12/06	2	8.40	0	0.00	8.21	2	9,780	0.02%
2018/12/05	5	8.90	0	0.00	8.81	5	9,711	0.05%
2018/12/04	17	9.14	17	9.18	9.02	0	9,728	0.00%
2018/12/03	6	8.87	16	8.89	8.85	-10	9,707	-0.10%
2018/11/30	20.2	9.25	28	9.19	8.71	-7.8	9,629	-0.08%
2018/11/29	10	9.24	8	9.24	9.18	2	9,398	0.02%
2018/11/28	32	9.27	159	9.09	9.19	-127	9,225	-1.38%	大賣/鉅額交易
2018/11/27	32.2	8.50	2	8.38	8.52	30.2	9,003	0.34%
2018/11/26	100	8.34	50	8.38	8.40	50	9,102	0.55%
2018/11/23	58	8.22	34	8.19	8.23	24	8,841	0.27%
2018/11/22	0	0.00	17	7.57	7.49	-17	8,542	-0.20%
2018/11/21	9	7.63	9	7.69	7.59	0	8,496	0.00%
2018/11/20	20.2	7.42	22	7.44	7.44	-1.8	8,446	-0.02%
2018/11/19	7.2	7.79	20	7.81	7.83	-12.9	8,348	-0.15%
2018/11/16	10.2	7.75	44	7.78	7.70	-33.8	8,461	-0.40%
2018/11/15	45	8.16	19	8.20	8.00	26	8,483	0.31%
2018/11/14	71	8.32	62	8.36	8.33	9	8,627	0.10%
2018/11/13	2	7.58	4	7.73	7.85	-2	8,483	-0.02%
2018/11/12	10	7.84	9	7.84	7.82	1	8,434	0.01%
2018/11/09	25	7.66	25	7.67	7.71	0	8,394	0.00%
2018/11/08	12	7.97	5	8.00	7.80	7	8,380	0.08%
2018/11/07	37	7.84	103	7.94	7.97	-66	8,335	-0.79%	大賣/
2018/11/06	84	7.94	134	7.87	7.68	-50	8,321	-0.60%	大賣/
2018/11/05	40	7.14	41	7.18	7.59	-1	8,142	-0.01%
2018/11/02	0	0.00	2	7.02	6.90	-2	8,120	-0.02%
2018/11/01	70	6.73	30	6.71	6.73	40	8,154	0.49%
2018/10/31	40	6.48	15	6.50	6.50	25	8,247	0.30%
2018/10/30	0	0.00	2	6.18	6.15	-2	8,191	-0.02%
2018/10/29	10	6.04	25	6.06	6.05	-15	8,202	-0.18%
2018/10/26	30	6.25	7	6.16	6.01	23	8,168	0.28%
2018/10/25	22	6.50	1	6.56	6.32	21	8,033	0.26%
2018/10/23	16	7.20	1	7.30	7.08	15	7,964	0.19%
2018/10/19	22	6.99	28	7.05	6.98	-6	8,130	-0.07%
2018/10/18	78	7.27	63	7.19	7.13	15	8,096	0.19%
2018/10/17	35.3	7.34	36	7.36	7.37	-0.7	8,024	-0.01%
2018/10/16	14	7.63	20	7.52	7.47	-6	7,951	-0.08%
2018/10/15	8	7.48	0	0.00	7.59	8	7,915	0.10%
2018/10/12	21	7.36	33	7.38	7.45	-12	7,886	-0.15%
2018/10/11	23.2	7.44	20	7.35	7.34	3.2	7,835	0.04%
2018/10/09	18	8.26	10	8.29	8.15	8	7,728	0.10%
2018/10/08	7	8.75	0	0.00	8.61	7	7,647	0.09%
2018/10/05	9	8.76	8	9.16	8.96	1	7,592	0.01%
2018/10/04	5.3	9.46	3	9.42	9.42	2.3	7,428	0.03%
2018/10/03	17.5	9.48	18	9.47	9.42	-0.5	7,678	-0.01%
2018/10/02	52	9.74	49	9.73	9.63	3	7,668	0.04%
2018/10/01	14	10.01	18	9.99	9.98	-4	7,583	-0.05%
2018/09/28	0	0.00	2	10.30	10.15	-2	7,636	-0.03%
2018/09/27	11	10.20	18	10.20	10.10	-7	7,770	-0.09%
2018/09/26	3	10.28	1	10.40	10.30	2	7,780	0.03%
2018/09/25	28	10.45	11	10.42	10.25	17	7,810	0.22%
2018/09/21	0	0.00	2	10.45	10.55	-2	7,786	-0.03%
2018/09/20	29	10.46	13	10.29	10.45	16	7,915	0.20%
2018/09/19	11	10.00	126	10.34	10.45	-115	7,750	-1.48%	大賣/鉅額交易
2018/09/18	20	9.54	18	9.59	9.52	2	7,691	0.03%
2018/09/17	6	9.49	0	0.00	9.45	6	7,786	0.08%
2018/09/14	35	9.63	40	9.66	9.63	-5	7,797	-0.06%
2018/09/13	8	9.44	5	9.54	9.47	3	7,789	0.04%
2018/09/12	2	9.46	0	0.00	9.41	2	7,750	0.03%
2018/09/11	0	0.00	2	9.60	9.69	-2	7,762	-0.03%
2018/09/10	13	9.62	1	9.48	9.50	12	7,787	0.15%
2018/09/06	0	0.00	1	10.80	10.60	-1	7,696	-0.01%
2018/09/05	33	11.04	31	11.00	10.75	2	7,678	0.03%
2018/09/04	11	10.82	3	10.90	10.85	8	7,673	0.10%
2018/09/03	12	11.04	11	11.06	10.80	1	7,632	0.01%
2018/08/31	18	10.93	16	11.12	11.15	2	7,413	0.03%
2018/08/30	1	10.80	1	10.80	10.75	0	7,270	0.00%
2018/08/29	0	0.00	4	10.53	10.50	-4	7,219	-0.06%
2018/08/28	0	0.00	10	10.55	10.40	-10	7,280	-0.14%
2018/08/27	0	0.00	8	10.56	10.60	-8	7,308	-0.11%
2018/08/24	8	10.54	0	0.00	10.35	8	7,297	0.11%
2018/08/23	1	10.65	0	0.00	10.65	1	7,235	0.01%
2018/08/22	39	10.46	29	10.32	10.35	10	7,047	0.14%
2018/08/21	55	9.80	35	9.64	9.98	20	6,876	0.29%
2018/08/20	42	10.17	56	10.36	10.00	-14	6,610	-0.21%
2018/08/16	0	0.00	1	10.70	10.55	-1	6,500	-0.02%
2018/08/15	1	10.50	2	10.58	10.50	-1	6,452	-0.02%
2018/08/14	0	0.00	1	10.70	10.85	-1	6,363	-0.02%
2018/08/13	39	10.81	22	10.68	10.55	17	6,290	0.27%
2018/08/10	2	11.75	8	11.71	11.40	-6	6,115	-0.10%
2018/08/09	51	11.47	27	11.48	11.30	24	5,947	0.40%
2018/08/08	24	12.04	3	12.05	11.90	21	5,822	0.36%
2018/08/07	16	12.31	13	12.33	12.45	3	5,670	0.05%
2018/08/06	11	13.05	0	0.00	13.00	11	5,516	0.20%
2018/08/03	0	0.00	4	12.95	12.95	-4	5,496	-0.07%
2018/08/02	1	13.00	0	0.00	13.00	1	5,434	0.02%
2018/08/01	5	13.28	0	0.00	13.30	5	5,399	0.09%
2018/07/31	5	13.62	1	13.65	13.30	4	5,376	0.07%
2018/07/27	1	13.45	0	0.00	13.45	1	5,251	0.02%
2018/07/26	2	13.75	9	13.61	13.85	-7	5,208	-0.13%
2018/07/24	0.8	13.30	4	13.11	13.30	-3.2	4,934	-0.07%
2018/07/23	1	12.90	1	12.80	12.85	0	4,869	0.00%
2018/07/20	10	12.85	18	12.95	12.95	-8	4,848	-0.16%
2018/07/19	8	13.29	8	13.41	13.10	0	4,777	0.00%
2018/07/18	14	13.54	2	13.50	13.50	12	4,764	0.25%
2018/07/17	6	13.73	0	0.00	13.70	6	4,826	0.12%
2018/07/16	2	13.90	3	14.07	14.05	-1	4,788	-0.02%
2018/07/13	3	13.90	31	13.85	13.90	-28	4,811	-0.58%
2018/07/12	16	13.75	14	13.90	13.75	2	4,794	0.04%
2018/07/11	15	14.18	11	14.20	13.90	4	4,791	0.08%
2018/07/10	2	14.10	4	14.00	13.75	-2	4,540	-0.04%
2018/07/06	1	14.00	2	14.08	14.10	-1	4,678	-0.02%
2018/07/05	17	14.31	21	14.27	13.85	-4	4,638	-0.09%
2018/07/04	10	13.71	0	0.00	13.60	10	4,460	0.22%
2018/07/03	4	14.11	1	14.25	13.65	3	4,388	0.07%
2018/07/02	10	14.60	14	14.86	14.35	-4	4,273	-0.09%
2018/06/29	32	15.81	26	15.34	15.40	6	4,184	0.14%
2018/06/28	21	15.48	33	15.00	15.70	-12	3,951	-0.30%
2018/06/27	12	14.64	9	14.79	14.30	3	3,711	0.08%
2018/06/26	15	15.53	15	15.20	15.05	0	3,602	0.00%
2018/06/25	5	16.70	0	0.00	16.55	5	3,415	0.15%
2018/06/21	1	17.25	1	17.10	17.05	0	3,349	0.00%
2018/06/20	1	17.00	15	17.14	17.50	-14	3,392	-0.41%
2018/06/19	6	17.13	75	17.50	17.00	-69	3,708	-1.86%
2018/06/15	2	18.25	15	18.10	17.95	-13	3,638	-0.36%
2018/06/14	8	18.68	0	0.00	18.50	8	3,572	0.22%
2018/06/13	1	18.80	0	0.00	18.80	1	3,584	0.03%
2018/06/11	1	18.85	0	0.00	18.80	1	3,521	0.03%
2018/06/08	10	19.00	1	19.00	19.00	9	3,547	0.25%
2018/06/07	2	19.10	2	19.35	19.25	0	3,597	0.00%
2018/06/05	23	19.05	6	19.06	19.00	17	3,487	0.49%
2018/06/04	11	19.70	5	19.60	19.65	6	3,409	0.18%
2018/06/01	6	19.74	10	19.80	20.10	-4	3,355	-0.12%
2018/05/25	5	19.94	5	20.00	19.85	0	3,399	0.00%
2018/05/24	4	19.95	5	20.08	20.20	-1	3,397	-0.03%
2018/05/22	1	19.60	0	0.00	19.55	1	3,401	0.03%
2018/05/21	4	19.50	0	0.00	19.75	4	3,419	0.12%
2018/05/17	3	19.85	0	0.00	19.60	3	3,489	0.09%
2018/05/16	6	19.17	5	19.10	19.40	1	3,500	0.03%
2018/05/14	0	0.00	21	20.40	20.20	-21	3,556	-0.59%
2018/05/11	1	20.10	0	0.00	20.05	1	3,542	0.03%
2018/05/10	2	20.10	1	20.00	19.95	1	3,533	0.03%
2018/05/09	3	20.00	1	19.80	19.85	2	3,515	0.06%
2018/05/02	0	0.00	2	20.60	20.65	-2	3,451	-0.06%
2018/04/26	14	19.96	2	20.00	19.75	12	3,502	0.34%
2018/04/24	11	20.09	8	19.86	20.30	3	3,482	0.09%
2018/04/23	13	21.84	0	0.00	21.20	13	3,403	0.38%
2018/04/19	10	23.61	9	23.83	23.25	1	3,269	0.03%
2018/04/17	3	23.13	4	23.08	22.85	-1	3,197	-0.03%
2018/04/16	5	23.65	8	24.42	23.65	-3	3,136	-0.10%
2018/04/13	5	24.05	0	0.00	23.60	5	3,074	0.16%
2018/04/12	5	24.26	32.3	24.24	24.10	-27.3	3,074	-0.89%
2018/04/11	0	0.00	7	23.21	23.30	-7	2,884	-0.24%
2018/04/03	0	0.00	8	22.60	22.40	-8	2,896	-0.28%
2018/03/31	0	0.00	6	22.30	22.40	-6	2,860	-0.21%
2018/03/30	2	22.35	0	0.00	22.30	2	2,867	0.07%
2018/03/29	0	0.00	6	22.72	22.80	-6	2,864	-0.21%
2018/03/28	1	22.25	1	22.30	22.25	0	2,846	0.00%
2018/03/27	1	22.70	1	22.30	22.30	0	2,871	0.00%
2018/03/26	2	22.95	0	0.00	22.65	2	2,995	0.07%
2018/03/23	10	23.05	3	23.50	23.05	7	2,971	0.24%
2018/03/22	6	24.25	18	24.59	23.60	-12	2,905	-0.41%
2018/03/20	4	23.00	0	0.00	23.00	4	2,491	0.16%
2018/03/19	4	23.20	3	23.35	23.20	1	2,474	0.04%
2018/03/16	6	22.85	0	0.00	22.70	6	2,424	0.25%
2018/03/13	3	23.00	1	23.05	23.15	2	2,365	0.08%
2018/03/12	0	0.00	5	22.75	22.65	-5	2,317	-0.22%
2018/03/08	0	0.00	8	22.45	22.40	-8	2,342	-0.34%
2018/03/07	0	0.00	8	22.63	22.25	-8	2,345	-0.34%
2018/03/06	3	22.75	3	22.75	22.70	0	2,354	0.00%
2018/03/05	6	22.63	3	22.50	22.55	3	2,377	0.13%
2018/03/02	13	22.35	2	22.35	22.45	11	2,365	0.47%
2018/03/01	0	0.00	1	21.95	22.15	-1	2,350	-0.04%
2018/02/27	0	0.00	2	21.80	21.80	-2	2,348	-0.09%
2018/02/23	0	0.00	1	21.90	21.85	-1	2,371	-0.04%
2018/02/22	0	0.00	5	21.39	21.50	-5	2,379	-0.21%
2018/02/21	2	20.95	4	21.14	21.05	-2	2,377	-0.08%
2018/02/09	2	20.10	2	20.25	20.10	0	2,376	0.00%
2018/02/07	0	0.00	3	20.60	20.40	-3	2,374	-0.13%
2018/02/06	5	20.22	0	0.00	20.00	5	2,395	0.21%
2018/02/05	1	22.10	0	0.00	22.10	1	2,369	0.04%
2018/02/01	1	22.75	0	0.00	22.55	1	2,450	0.04%
2018/01/25	4	22.65	0	0.00	22.60	4	2,625	0.15%
2018/01/23	0	0.00	2	23.00	23.00	-2	2,726	-0.07%
2018/01/22	0	0.00	0	23.30	23.35	0	2,741	0.00%
2018/01/19	0	0.00	2	23.05	23.20	-2	2,768	-0.07%
2018/01/18	0	0.00	1	22.95	22.80	-1	2,844	-0.04%
2018/01/15	9	22.72	0	0.00	22.65	9	3,097	0.29%
2018/01/09	0	0.00	1	23.05	23.00	-1	3,968	-0.03%
2018/01/08	2	23.48	2	23.65	23.20	0	4,125	0.00%
2018/01/05	0	0.00	8	23.41	23.20	-8	4,081	-0.20%
2018/01/04	1	23.05	6	23.03	23.20	-5	4,099	-0.12%
2018/01/03	10	22.60	0	0.00	22.45	10	4,066	0.25%