茂迪 (6244)-富邦-南屯券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286張
產業
上櫃光電類股▲0.43%
599人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.2	26.31	0	0.00	26.25	1.2	3,209	0.04%
2024/04/24	5	27.90	5	27.40	27.35	0	3,137	0.00%
2024/04/23	4	26.63	0	0.00	26.90	4	3,087	0.13%
2024/04/22	0	0.00	1.1	27.85	27.00	-1.1	3,057	-0.04%
2024/04/19	12	28.05	20	27.81	27.60	-8	3,058	-0.26%
2024/04/18	9	28.74	9	28.75	28.55	0	2,712	0.00%
2024/04/17	11	28.75	1	28.60	28.30	10	2,633	0.38%
2024/04/16	4	27.40	11	27.25	27.90	-7	2,547	-0.27%
2024/04/15	1	27.45	0	0.00	27.90	1	2,549	0.04%
2024/04/11	0	27.95	0	0.00	27.55	0	2,485	0.00%
2024/04/10	10	28.35	2	28.30	28.15	8	2,465	0.32%
2024/04/09	0	27.45	1	27.35	27.30	-1	2,369	-0.04%
2024/04/02	0	27.55	0	0.00	27.55	0	2,311	0.00%
2024/04/01	0	27.75	5	27.85	27.55	-5	2,314	-0.22%
2024/03/29	5	27.77	3	28.45	27.75	2	2,303	0.09%
2024/03/28	4	28.23	1	28.50	28.25	3	2,231	0.13%
2024/03/27	0	0.00	11	27.23	27.00	-11	2,128	-0.52%
2024/03/22	2	28.05	3	28.20	28.10	-1	2,246	-0.04%
2024/03/21	7	27.88	0	0.00	27.90	7	2,120	0.33%
2024/03/20	0.1	26.00	0	0.00	25.95	0.1	1,951	0.01%
2024/03/19	0.1	26.25	0	0.00	26.00	0.1	2,030	0.00%
2024/03/12	0.1	26.70	0	0.00	26.65	0.1	1,938	0.01%
2024/03/11	0.1	26.38	0	0.00	26.90	0.1	1,928	0.01%
2024/03/08	1.6	26.27	0	0.00	25.85	1.6	1,913	0.08%
2024/03/07	0	0.00	2	26.80	26.65	-2	1,901	-0.11%
2024/03/06	0	0.00	2	27.20	27.20	-2	1,899	-0.11%
2024/03/04	0	27.35	1	27.15	27.00	-1	1,870	-0.05%
2024/03/01	3.5	27.31	0	0.00	27.35	3.5	1,861	0.19%
2024/02/29	1	27.55	1	25.90	27.65	0	1,826	0.00%
2024/02/27	1.5	25.97	0	0.00	25.95	1.5	1,781	0.08%
2024/02/23	0	0.00	10	26.15	25.95	-10	1,782	-0.56%
2024/02/22	1	26.35	1	26.50	26.20	0	1,777	0.00%
2024/02/21	0	0.00	12	26.15	26.50	-12	1,813	-0.66%
2024/02/20	1	25.95	0	0.00	25.95	1	1,800	0.06%
2024/02/16	0.2	25.60	0	0.00	25.85	0.2	1,792	0.01%
2024/02/15	2	25.38	0	0.00	25.25	2	1,784	0.11%
2024/02/05	0	0.00	2	25.50	25.40	-2	1,772	-0.11%
2024/02/02	0	0.00	1	26.00	26.00	-1	1,768	-0.06%
2024/02/01	0	0.00	10	26.05	26.15	-10	1,832	-0.55%
2024/01/31	0	0.00	1	26.10	26.05	-1	1,884	-0.05%
2024/01/29	0	0.00	2	26.15	26.20	-2	1,920	-0.10%
2024/01/26	0.2	26.25	1	26.20	26.15	-0.8	1,940	-0.04%
2024/01/24	4	26.56	0	0.00	26.60	4	1,974	0.20%
2024/01/23	0	0.00	1	26.50	26.55	-1	2,037	-0.05%
2024/01/19	0	0.00	3.5	25.97	25.90	-3.5	2,161	-0.16%
2024/01/17	6.2	26.34	1	26.20	26.00	5.2	2,196	0.24%
2024/01/16	1	26.75	0	0.00	26.70	1	2,269	0.04%
2024/01/15	5.3	27.69	3	27.68	27.60	2.3	2,351	0.10%
2024/01/11	0.2	26.55	0.5	26.61	26.45	-0.3	2,644	-0.01%
2024/01/10	0.2	26.60	0	0.00	26.55	0.2	2,733	0.01%
2024/01/09	1	27.00	0	0.00	26.90	1	2,789	0.04%
2024/01/05	0	0.00	1	27.70	27.65	-1	2,915	-0.03%
2024/01/04	0	0.00	2	27.70	27.60	-2	2,925	-0.07%
2024/01/03	0	28.00	0	0.00	27.75	0	2,969	0.00%
2024/01/02	0.2	28.10	1	28.15	28.05	-0.8	2,982	-0.03%
2023/12/28	0	28.30	1	28.35	28.45	-1	3,041	-0.03%
2023/12/27	10	28.30	0	0.00	28.45	10	3,038	0.33%
2023/12/25	0.4	28.10	1	28.00	27.90	-0.6	3,064	-0.02%
2023/12/22	0	28.35	0	0.00	28.30	0	3,041	0.00%
2023/12/21	0	28.40	0	0.00	28.45	0	3,022	0.00%
2023/12/20	1	29.53	2	29.08	28.85	-1	2,991	-0.03%
2023/12/18	0	0.00	2	28.70	28.80	-2	2,836	-0.07%
2023/12/15	0	0.00	1	28.45	28.70	-1	2,832	-0.04%
2023/12/14	4	28.73	5	28.70	28.15	-1	2,791	-0.04%
2023/12/04	3	28.05	5	28.25	27.90	-2	2,763	-0.07%
2023/11/28	0	0.00	1	28.30	28.25	-1	2,746	-0.04%
2023/11/27	5	28.34	5	29.30	28.30	0	2,772	0.00%
2023/11/24	0	0.00	1	28.70	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	5	28.73	28.35	-5	2,807	-0.18%
2023/11/21	0	0.00	6	28.35	28.60	-6	2,803	-0.21%
2023/11/20	5	28.74	2	28.55	28.40	3	2,813	0.11%
2023/11/17	1	28.00	0	0.00	28.05	1	2,781	0.04%
2023/11/16	2	27.95	0	0.00	28.00	2	2,798	0.07%
2023/11/15	2	27.75	0	0.00	28.00	2	2,807	0.07%
2023/11/14	3	27.43	0	0.00	27.40	3	2,801	0.11%
2023/11/13	2	27.35	0	0.00	27.30	2	2,824	0.07%
2023/11/10	1	27.50	0	0.00	27.40	1	2,840	0.04%
2023/11/09	8.2	27.82	0	0.00	27.60	8.2	2,840	0.29%
2023/11/08	0	28.51	1	28.00	28.70	-1	2,802	-0.04%
2023/11/03	0	28.20	0	0.00	28.15	0	2,777	0.00%
2023/11/02	0	27.40	1	27.50	27.50	-1	2,773	-0.04%
2023/11/01	1	27.20	0	0.00	27.30	1	2,786	0.04%
2023/10/31	11	27.82	0	0.00	27.30	11	2,787	0.40%
2023/10/30	1	28.85	1	29.15	28.65	0	2,760	0.00%
2023/10/27	1.2	27.83	0	0.00	27.90	1.2	2,671	0.04%
2023/10/26	1	28.25	0	0.00	28.15	1	2,673	0.04%
2023/10/25	0	29.00	0	0.00	29.05	0	2,679	0.00%
2023/10/24	2.1	28.82	2	29.15	29.45	0.1	2,667	0.00%
2023/10/23	1	29.60	0	0.00	29.90	1	2,589	0.04%
2023/10/19	0	0.00	9	28.60	28.45	-9	2,366	-0.38%
2023/10/18	1.1	29.45	0	0.00	29.30	1.1	2,325	0.05%
2023/10/17	0	0.00	6	29.00	29.05	-6	2,255	-0.27%
2023/10/16	0	0.00	1	29.10	28.90	-1	2,244	-0.04%
2023/10/12	1	27.25	1	27.50	27.75	0	2,220	0.00%
2023/10/06	1	28.35	2	28.75	28.75	-1	2,232	-0.04%
2023/10/05	2	28.55	13	28.20	28.65	-11	2,271	-0.48%
2023/10/04	0	0.00	1	27.15	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	1	27.45	27.35	-1	2,269	-0.04%
2023/10/02	2	27.20	5	27.50	27.20	-3	2,399	-0.13%
2023/09/28	2	27.08	3	27.00	27.15	-1	2,553	-0.04%
2023/09/27	0.2	26.30	1	26.45	26.50	-0.8	2,711	-0.03%
2023/09/26	0	0.00	1.9	26.46	26.30	-1.9	2,768	-0.07%
2023/09/25	0	26.90	1	26.85	26.65	-1	2,822	-0.04%
2023/09/22	0	0.00	5.1	26.54	26.55	-5.1	2,894	-0.18%
2023/09/21	6	26.40	0	0.00	26.20	6	2,921	0.21%
2023/09/20	5.1	26.50	0	0.00	26.40	5.1	3,004	0.17%
2023/09/19	1	27.00	3	27.30	26.85	-2	3,043	-0.07%
2023/09/18	0	0.00	1	27.40	27.40	-1	3,116	-0.03%
2023/09/15	1	27.55	0	0.00	27.50	1	3,235	0.03%
2023/09/13	3	27.08	0	0.00	27.05	3	3,737	0.08%
2023/09/12	1	27.05	1	27.10	27.10	0	3,889	0.00%
2023/09/11	2.2	27.41	2	27.70	27.40	0.2	3,933	0.01%
2023/09/08	0.3	28.02	1	28.15	28.00	-0.8	3,937	-0.02%
2023/09/07	0.2	28.30	0	0.00	28.25	0.2	4,007	0.00%
2023/09/06	0.1	28.55	0	0.00	28.25	0.1	4,122	0.00%
2023/09/05	0.1	28.55	0	0.00	28.60	0.1	4,165	0.00%
2023/09/04	6.4	28.51	0	0.00	28.45	6.4	4,249	0.15%
2023/09/01	0.3	29.10	0	0.00	29.00	0.3	4,467	0.01%
2023/08/31	1	29.20	6	29.20	29.35	-5	4,552	-0.11%
2023/08/29	6	28.65	0	0.00	28.60	6	4,686	0.13%
2023/08/28	12	28.79	0	0.00	28.75	12	4,696	0.26%
2023/08/24	0	0.00	1	28.30	28.20	-1	4,806	-0.02%
2023/08/23	2	28.20	1	28.05	28.00	1	4,921	0.02%
2023/08/22	0.5	28.20	2	28.20	28.00	-1.5	4,980	-0.03%
2023/08/21	0	0.00	5	28.60	28.60	-5	5,026	-0.10%
2023/08/17	5	28.10	0	0.00	28.45	5	5,093	0.10%
2023/08/16	0	0.00	5	28.00	28.00	-5	5,153	-0.10%
2023/08/15	9	28.35	0	0.00	28.45	9	5,227	0.17%
2023/08/11	0	0.00	21	28.63	28.50	-21	5,458	-0.38%
2023/08/09	0	0.00	10	29.15	28.95	-10	5,615	-0.18%
2023/08/08	2	29.28	0	0.00	29.05	2	5,679	0.04%
2023/08/07	3	29.38	30	29.22	29.45	-27	5,780	-0.47%
2023/08/02	15	29.55	14	30.10	29.45	1	6,419	0.02%
2023/08/01	2	30.00	0	0.00	29.95	2	6,528	0.03%
2023/07/31	1	30.60	1	30.05	30.05	0	7,170	0.00%
2023/07/27	0	0.00	3	29.95	30.45	-3	7,577	-0.04%
2023/07/26	2	29.98	0	0.00	29.75	2	7,874	0.03%
2023/07/25	1	29.65	0	0.00	30.25	1	7,980	0.01%
2023/07/24	0	0.00	20	30.05	29.90	-20	8,168	-0.24%
2023/07/21	6	30.48	1	30.60	30.30	5	8,300	0.06%
2023/07/20	3	31.15	0	0.00	31.15	3	8,520	0.04%
2023/07/19	2	32.00	7	31.55	31.25	-5	8,722	-0.06%
2023/07/18	3	32.08	2	32.80	31.90	1	9,859	0.01%
2023/07/17	0	0.00	10	33.02	33.05	-10	11,062	-0.09%
2023/07/14	6	32.58	43	32.57	32.55	-37	11,866	-0.31%
2023/07/13	6	32.50	0	0.00	32.30	6	12,521	0.05%
2023/07/12	2	32.93	0	0.00	32.75	2	12,611	0.02%
2023/07/11	1	33.60	1.4	33.78	33.45	-0.4	12,674	0.00%
2023/07/10	0	33.45	0	0.00	33.55	0	12,884	0.00%
2023/07/07	4	33.68	1	33.30	33.75	3	13,498	0.02%
2023/07/06	2	35.13	2	34.83	34.75	0	13,512	0.00%
2023/07/05	5	34.85	1	34.70	34.50	4	13,480	0.03%
2023/07/04	0	0.00	5	34.45	34.00	-5	13,445	-0.04%
2023/06/30	0	0.00	2	34.15	34.10	-2	13,564	-0.01%
2023/06/29	0	0.00	1	33.55	33.95	-1	13,763	-0.01%
2023/06/27	0	0.00	1	33.60	33.25	-1	13,985	-0.01%
2023/06/26	2	33.35	1	33.30	33.25	1	14,697	0.01%
2023/06/21	1	34.20	0	0.00	34.25	1	14,890	0.01%
2023/06/20	24	33.92	9.4	34.47	34.60	14.6	15,218	0.10%
2023/06/19	2.1	32.73	1	32.55	32.80	1.1	15,091	0.01%
2023/06/16	5	33.31	2	32.85	33.40	3	15,871	0.02%
2023/06/13	1	32.16	0	0.00	32.35	1	17,951	0.01%
2023/06/12	2	32.55	6	32.55	32.50	-4	18,348	-0.02%
2023/06/09	5	33.60	5	33.80	33.60	0	18,647	0.00%
2023/06/08	1	33.85	1	33.75	33.75	0	18,627	0.00%
2023/06/07	10	33.45	63	33.31	33.20	-53	18,570	-0.29%
2023/06/06	23	34.79	0	0.00	34.30	23	18,397	0.13%
2023/06/05	20	35.05	7	35.19	35.10	13	18,382	0.07%
2023/06/02	10	34.35	0	0.00	34.80	10	18,313	0.05%
2023/06/01	0	34.70	21	34.62	34.25	-21	18,296	-0.11%
2023/05/31	10	34.80	0	0.00	34.75	10	18,245	0.05%
2023/05/30	40	35.04	7	35.20	34.65	33	18,217	0.18%
2023/05/29	64.3	35.39	57	35.29	35.40	7.3	18,102	0.04%
2023/05/26	0	0.00	2	34.10	34.00	-2	17,977	-0.01%
2023/05/25	0	0.00	2	34.65	34.55	-2	17,928	-0.01%
2023/05/24	30	34.88	1	35.10	34.90	29	17,889	0.16%
2023/05/23	1	35.20	0	0.00	34.90	1	17,855	0.01%
2023/05/22	1	35.00	1	35.10	35.10	0	17,845	0.00%
2023/05/19	4	35.18	3	34.75	34.10	1	17,826	0.01%
2023/05/18	25	34.58	40	34.38	34.65	-15	17,750	-0.08%
2023/05/17	23	35.08	4	34.95	34.90	19	17,562	0.11%
2023/05/16	3	34.95	1.4	35.01	35.00	1.6	17,505	0.01%
2023/05/15	10	34.97	5	34.79	34.60	5	17,437	0.03%
2023/05/11	3	34.33	28	34.01	33.80	-25	17,294	-0.14%
2023/05/10	8	34.41	9	34.38	34.35	-1	17,229	-0.01%
2023/05/09	6	34.92	40	35.10	34.50	-34	17,048	-0.20%
2023/05/08	6	38.43	8	38.18	38.30	-2	16,604	-0.01%
2023/05/05	42	40.52	6	39.61	38.50	36	16,567	0.22%
2023/05/04	6	39.63	6	39.88	39.70	0	16,043	0.00%
2023/05/03	23	39.40	10.8	39.49	39.70	12.2	15,936	0.08%
2023/05/02	13	39.13	5	38.78	39.30	8	15,785	0.05%
2023/04/28	13	37.85	29	37.99	37.75	-16	15,503	-0.10%
2023/04/27	12	37.57	1.2	37.62	37.55	10.8	15,413	0.07%
2023/04/26	11	37.93	10	38.19	38.75	1	15,186	0.01%
2023/04/25	6	37.86	14	38.46	37.75	-8	14,976	-0.05%
2023/04/24	11	39.16	7	39.08	39.10	4	14,726	0.03%
2023/04/21	43	39.57	41	39.46	38.55	2	14,513	0.01%
2023/04/20	53	41.48	426.3	42.40	40.00	-373.3	13,345	-2.80%	大賣/鉅額交易
2023/04/19	340	41.03	49.1	40.57	41.40	290.9	12,094	2.41%	大買/鉅額交易
2023/04/18	39	38.27	8.2	38.09	37.65	30.8	11,245	0.27%
2023/04/17	5	36.58	1	36.80	36.65	4	10,662	0.04%
2023/04/14	2	37.25	6.1	36.95	36.70	-4.1	10,675	-0.04%
2023/04/13	21	37.51	1	36.90	36.85	20	10,604	0.19%
2023/04/12	533	38.47	525	38.70	38.00	8	10,387	0.08%	大買/大賣/
2023/04/11	3.1	36.53	1.1	36.95	36.45	2	9,806	0.02%
2023/04/10	1	37.10	2	36.68	36.65	-1	9,750	-0.01%
2023/04/07	1	36.40	11.2	36.58	36.45	-10.2	9,726	-0.11%
2023/04/06	13	36.57	1	36.80	36.40	12	9,689	0.12%
2023/03/31	15	36.23	1.9	36.27	36.65	13.1	9,633	0.14%
2023/03/30	11	36.39	2.1	36.77	36.30	8.9	9,552	0.09%
2023/03/29	11	35.91	2	35.85	36.20	9	9,305	0.10%
2023/03/28	13.1	35.69	8.1	35.82	35.75	5	9,264	0.05%
2023/03/27	51	37.33	20.4	37.10	36.45	30.6	9,109	0.34%
2023/03/24	1	35.90	55	35.82	36.15	-54	8,632	-0.63%
2023/03/23	12.2	36.86	30	36.87	36.30	-17.8	8,497	-0.21%
2023/03/22	26	36.34	21.7	36.18	36.25	4.3	8,257	0.05%
2023/03/21	51.1	36.34	51.3	36.12	36.50	-0.2	8,187	0.00%
2023/03/20	109	35.01	72.3	34.98	35.80	36.7	8,002	0.46%	大買/
2023/03/17	642	33.80	662	33.55	33.90	-20	7,013	-0.29%	大買/大賣/
2023/03/16	4.1	31.10	9	30.76	30.85	-4.9	6,466	-0.08%
2023/03/15	30.2	32.20	44	32.13	31.95	-13.8	6,122	-0.23%
2023/03/14	11	30.29	7	30.90	30.00	4	5,647	0.07%
2023/03/10	0	0.00	0.5	29.05	29.15	-0.5	5,226	-0.01%
2023/03/08	4	29.80	9	29.67	29.85	-5	5,152	-0.10%
2023/03/03	0	28.70	0	0.00	28.60	0	4,978	0.00%
2023/03/02	0	0.00	5	28.58	28.75	-5	4,967	-0.10%
2023/03/01	2	28.23	2	28.35	28.25	0	4,957	0.00%
2023/02/24	0	0.00	2	28.35	28.35	-2	4,975	-0.04%
2023/02/23	1	28.50	1	28.60	28.60	0	4,979	0.00%
2023/02/22	3	28.48	2	28.45	28.40	1	4,968	0.02%
2023/02/20	2	29.00	0	0.00	28.95	2	4,946	0.04%
2023/02/17	3	29.25	0	0.00	29.15	3	4,944	0.06%
2023/02/14	1	28.65	2	28.68	28.55	-1	4,875	-0.02%
2023/02/13	0	0.00	3	28.25	28.60	-3	4,871	-0.06%
2023/02/10	1	28.50	0	0.00	28.50	1	4,872	0.02%
2023/02/09	0	0.00	3	28.75	28.75	-3	4,853	-0.06%
2023/02/08	6	29.18	62	29.15	29.00	-56	4,838	-1.16%
2023/02/07	0	0.00	1	29.70	29.50	-1	4,774	-0.02%
2023/02/06	9	29.53	0	0.00	29.50	9	4,755	0.19%
2023/02/03	6	29.64	8	30.05	29.95	-2	4,725	-0.04%
2023/02/02	8	29.69	11	29.83	29.45	-3	4,613	-0.07%
2023/02/01	6	29.41	5.1	29.31	29.20	0.9	4,482	0.02%
2023/01/31	7	28.96	0.3	29.00	29.00	6.7	4,343	0.15%
2023/01/30	21	28.84	0.1	28.50	28.65	20.9	4,268	0.49%
2023/01/17	0	0.00	1	28.00	28.40	-1	4,237	-0.02%
2023/01/13	0	0.00	3	27.60	27.70	-3	4,314	-0.07%
2023/01/12	0.4	27.89	0	0.00	27.70	0.4	4,376	0.01%
2023/01/10	2	28.25	0	0.00	28.35	2	4,376	0.05%
2023/01/09	0	0.00	0.1	28.85	28.70	-0.1	4,382	0.00%
2023/01/06	1	28.35	3	28.55	28.30	-2	4,386	-0.05%
2023/01/05	8	28.76	14	28.65	28.45	-6	4,393	-0.14%
2023/01/04	16	29.64	13	29.20	29.50	3	4,308	0.07%
2023/01/03	17	28.35	10	28.60	28.50	7	4,166	0.17%
2022/12/29	12.1	28.36	5	28.51	28.35	7.1	4,094	0.17%
2022/12/28	4	29.35	4.1	29.24	29.00	-0.1	4,035	0.00%
2022/12/27	7	28.83	5	29.08	28.80	2	3,958	0.05%
2022/12/26	21	28.58	0	0.00	28.70	21	3,876	0.54%
2022/12/23	0	0.00	3.1	28.35	28.35	-3.1	3,780	-0.08%
2022/12/22	11	28.30	4	27.80	28.35	7	3,752	0.19%
2022/12/21	0.3	27.50	0	0.00	27.40	0.3	3,735	0.01%
2022/12/20	0	0.00	14	27.53	27.25	-14	3,726	-0.38%
2022/12/19	1	28.35	3	28.35	28.00	-2	3,681	-0.05%
2022/12/16	77	30.52	66	29.57	28.95	11	3,607	0.30%
2022/12/15	2	30.10	1	30.20	30.60	1	3,320	0.03%
2022/12/14	14	29.82	16	29.61	30.05	-2	3,180	-0.06%
2022/12/13	0.2	29.50	43	29.57	29.10	-42.8	2,984	-1.43%
2022/12/12	21	30.68	28	30.63	30.70	-7	2,828	-0.25%
2022/12/09	1	29.45	5	30.00	30.00	-4	2,264	-0.18%
2022/12/08	52	27.23	11	27.09	27.30	41	2,063	1.99%
2022/12/07	1	25.55	0	0.00	25.10	1	1,868	0.05%
2022/12/02	3	26.62	3	26.57	26.30	0	1,961	0.00%
2022/12/01	0	0.00	3	26.05	26.10	-3	1,967	-0.15%
2022/11/30	0	0.00	5	25.72	25.85	-5	1,995	-0.25%
2022/11/28	0	0.00	2	25.00	25.20	-2	2,076	-0.10%
2022/11/25	1	25.20	0	0.00	25.15	1	2,150	0.05%
2022/11/24	3	25.32	2	25.30	25.25	1	2,313	0.04%
2022/11/21	0.6	26.10	0	0.00	26.10	0.6	2,479	0.02%
2022/11/18	0	0.00	2	26.03	26.00	-2	2,473	-0.08%
2022/11/17	2.2	26.00	2	26.00	26.00	0.2	2,473	0.01%
2022/11/16	3	25.98	0	0.00	26.00	3	2,478	0.12%
2022/11/15	0	0.00	1	25.55	25.80	-1	2,519	-0.04%
2022/11/10	0	0.00	2	24.80	24.55	-2	2,493	-0.08%
2022/11/09	5	24.50	0	0.00	24.50	5	2,526	0.20%
2022/11/08	1	24.55	0	0.00	24.55	1	2,581	0.04%
2022/11/03	2	24.48	10	24.50	24.40	-8	2,586	-0.31%
2022/10/28	0	0.00	4	23.70	23.65	-4	2,718	-0.15%
2022/10/27	0	0.00	1	23.70	23.80	-1	2,733	-0.04%
2022/10/24	11	24.80	7	25.05	24.35	4	2,809	0.14%
2022/10/21	1	24.15	0	0.00	25.05	1	2,782	0.04%
2022/10/20	1	24.65	6	24.92	24.25	-5	2,715	-0.18%
2022/10/18	2	23.70	25	23.76	24.15	-23	2,635	-0.87%
2022/10/17	0	0.00	1	23.60	23.50	-1	2,621	-0.04%
2022/10/14	2	24.13	10	24.40	23.70	-8	2,595	-0.31%
2022/10/13	5.1	23.84	5	24.10	23.75	0.1	2,580	0.01%
2022/10/12	2	25.98	2	25.90	25.65	0	2,575	0.00%
2022/10/11	1	26.20	1	26.10	25.95	0	2,581	0.00%
2022/10/07	1	27.05	0	0.00	27.00	1	2,596	0.04%
2022/10/06	0	0.00	1	27.00	27.05	-1	2,604	-0.04%
2022/10/05	1	27.00	1	27.05	26.70	0	2,608	0.00%
2022/10/03	1	26.90	1	27.00	26.45	0	2,634	0.00%
2022/09/30	0.2	25.60	2	25.58	26.15	-1.8	2,647	-0.07%
2022/09/29	0	0.00	20	25.90	25.70	-20	2,668	-0.75%
2022/09/28	0	0.00	2	25.98	25.65	-2	2,703	-0.07%
2022/09/27	0	0.00	1	26.75	26.90	-1	2,777	-0.04%
2022/09/26	5	26.80	1	26.70	26.40	4	2,789	0.14%
2022/09/23	0	0.00	20	27.63	27.65	-20	2,790	-0.72%
2022/09/22	3	28.12	3	28.10	28.10	0	2,805	0.00%
2022/09/21	0	0.00	2	28.10	28.05	-2	2,840	-0.07%
2022/09/20	4	28.38	0	0.00	28.20	4	2,887	0.14%
2022/09/19	21	29.04	1	29.40	28.30	20	3,006	0.67%
2022/09/16	0	0.00	9	28.74	29.50	-9	2,994	-0.30%
2022/09/14	0	0.00	1	28.20	28.20	-1	3,122	-0.03%
2022/09/13	7	28.24	8	28.07	28.25	-1	3,099	-0.03%
2022/09/12	0.2	27.90	20	27.83	28.00	-19.9	3,090	-0.64%
2022/09/08	1	27.00	0	0.00	27.05	1	3,056	0.03%
2022/09/07	2	26.95	21	26.95	26.55	-19	3,023	-0.63%
2022/09/06	9.1	27.55	0	0.00	27.05	9.1	2,997	0.30%
2022/09/05	4.1	28.09	14	28.08	27.90	-9.9	2,965	-0.33%
2022/09/02	4.3	28.77	0	0.00	28.60	4.3	2,917	0.15%
2022/09/01	13	28.95	0	0.00	28.85	13	2,875	0.45%
2022/08/31	14	28.57	3	28.52	28.50	11	2,800	0.39%
2022/08/30	2	30.08	6	29.38	29.00	-4	2,641	-0.15%
2022/08/29	10.1	28.70	0	0.00	28.60	10.1	2,515	0.40%
2022/08/26	1	28.55	2	28.65	29.00	-1	2,509	-0.04%
2022/08/24	0	0.00	0.2	28.40	28.25	-0.2	2,490	-0.01%
2022/08/23	0	0.00	3	28.78	28.55	-3	2,479	-0.12%
2022/08/22	20	28.95	0	0.00	28.60	20	2,473	0.81%
2022/08/18	3	28.40	0	0.00	28.50	3	2,390	0.13%
2022/08/17	1	28.55	21	28.55	28.50	-20	2,376	-0.84%
2022/08/16	12	28.63	9	28.97	28.45	3	2,372	0.13%
2022/08/15	2	28.40	1	29.00	28.80	1	2,341	0.04%
2022/08/12	1	28.35	20	28.45	28.30	-19	2,296	-0.83%
2022/08/11	2	28.58	0	0.00	28.50	2	2,291	0.09%
2022/08/10	2	28.75	0	0.00	28.30	2	2,286	0.09%
2022/08/09	10	28.85	1.1	28.97	28.65	8.9	2,303	0.39%
2022/08/08	0	0.00	1	28.50	28.80	-1	2,247	-0.04%
2022/08/05	1	28.10	1	28.25	28.15	0	2,218	0.00%
2022/08/04	2	27.98	1	27.80	27.95	1	2,225	0.04%
2022/08/02	0	0.00	2	28.40	28.40	-2	2,229	-0.09%
2022/07/29	0	0.00	3	28.87	29.80	-3	2,207	-0.14%
2022/07/26	1	27.85	1	27.95	27.45	0	2,148	0.00%
2022/07/25	12.1	28.07	0	0.00	28.00	12.1	2,151	0.56%
2022/07/22	1	28.10	0	0.00	27.90	1	2,151	0.05%
2022/07/21	1	28.25	0	0.00	28.25	1	2,186	0.05%
2022/07/20	20	28.25	0	0.00	28.05	20	2,214	0.90%
2022/07/18	1	27.80	2	27.85	27.75	-1	2,398	-0.04%
2022/07/15	4	27.85	1	28.45	27.80	3	2,431	0.12%
2022/07/14	1	27.80	3	28.03	28.10	-2	2,469	-0.08%
2022/07/13	2	28.65	2	28.70	28.20	0	2,571	0.00%
2022/07/12	1.7	28.53	0	0.00	28.10	1.7	2,687	0.06%
2022/07/11	0	0.00	22	29.03	29.80	-22	2,723	-0.81%
2022/07/08	0	0.00	1	30.50	29.65	-1	2,708	-0.04%
2022/07/07	1.1	30.38	60	30.30	30.45	-58.9	2,694	-2.19%
2022/07/06	60	30.68	0	0.00	30.40	60	2,742	2.19%
2022/07/05	1	30.75	2	31.00	31.00	-1	2,850	-0.04%
2022/07/04	1	28.60	0	0.00	29.00	1	2,832	0.04%
2022/07/01	1	30.00	0	0.00	28.10	1	2,849	0.04%
2022/06/30	3	29.93	0	0.00	29.90	3	2,888	0.10%
2022/06/29	1	31.20	0.2	30.60	30.60	0.8	2,876	0.03%
2022/06/28	0	0.00	75	30.65	30.50	-75	2,872	-2.61%
2022/06/27	5	31.10	10	31.00	30.80	-5	2,861	-0.17%
2022/06/24	10	29.80	10	30.62	30.85	0	2,746	0.00%
2022/06/23	3	29.45	2	30.35	29.30	1	2,683	0.04%
2022/06/22	69	29.97	6	30.18	29.80	63	2,606	2.42%
2022/06/20	1	28.50	1.3	28.48	27.35	-0.3	2,489	-0.01%
2022/06/16	1	27.20	0	0.00	27.20	1	2,633	0.04%
2022/06/14	0.3	27.83	0	0.00	27.60	0.3	3,003	0.01%
2022/06/13	0	0.00	1	28.65	28.20	-1	3,299	-0.03%
2022/06/10	0	0.00	5	29.70	29.20	-5	3,409	-0.15%
2022/06/08	0	0.00	1	29.45	29.85	-1	3,486	-0.03%
2022/06/07	7	29.55	7	29.75	29.70	0	3,623	0.00%
2022/06/06	7	30.39	40	30.23	30.05	-33	3,790	-0.87%
2022/06/01	6	29.57	6	29.68	29.65	0	3,871	0.00%
2022/05/31	0	0.00	2	29.38	29.50	-2	3,946	-0.05%
2022/05/30	5.1	29.20	0	0.00	29.30	5.1	4,124	0.12%
2022/05/27	4	28.80	0	0.00	28.70	4	4,184	0.10%
2022/05/26	0	0.00	1	29.05	28.90	-1	4,231	-0.02%
2022/05/25	2	29.08	0.1	29.20	29.05	1.9	4,260	0.05%
2022/05/24	3	28.85	0.1	28.90	29.10	2.9	4,333	0.07%
2022/05/20	0	0.00	21	29.05	28.85	-21	4,349	-0.48%
2022/05/18	1	28.40	0	0.00	28.50	1	4,380	0.02%
2022/05/17	0.1	28.40	0	0.00	28.35	0.1	4,392	0.00%
2022/05/16	2	27.30	0	0.00	27.35	2	4,369	0.05%
2022/05/13	0.1	27.35	10	27.55	27.60	-9.9	4,362	-0.23%
2022/05/12	13.3	28.42	0	0.00	27.15	13.3	4,366	0.30%
2022/05/09	5	29.51	0	0.00	28.80	5	4,350	0.11%
2022/05/06	16	30.23	0	0.00	30.20	16	4,352	0.37%
2022/05/05	0	0.00	1	31.05	30.95	-1	4,367	-0.02%
2022/05/04	0	0.00	1	30.60	30.40	-1	4,376	-0.02%
2022/05/03	1	30.35	0	0.00	30.35	1	4,389	0.02%
2022/04/29	0	0.00	19	31.10	30.80	-19	4,415	-0.43%
2022/04/27	32.2	31.54	0	0.00	30.70	32.2	4,445	0.72%
2022/04/26	11	33.33	0	0.00	32.80	11	4,408	0.25%
2022/04/25	1	33.30	1	33.85	33.10	0	4,395	0.00%
2022/04/22	2	33.30	2	33.40	34.25	0	4,347	0.00%
2022/04/21	43	34.29	0.7	33.70	33.70	42.3	4,262	0.99%
2022/04/19	21	34.51	1	34.95	34.25	20	4,261	0.47%
2022/04/18	1	34.20	24.2	34.43	34.75	-23.2	4,262	-0.54%
2022/04/15	19	33.74	2	33.40	33.40	17	4,202	0.40%
2022/04/13	0	32.75	1	32.75	32.50	-1	4,274	-0.02%
2022/04/12	14	32.61	2.2	32.93	32.50	11.8	4,366	0.27%
2022/04/11	18	34.34	27	33.84	33.60	-9	4,343	-0.21%
2022/04/08	0	0.00	2	34.35	34.15	-2	4,218	-0.05%
2022/04/07	3	33.83	2	33.00	33.00	1	4,205	0.02%
2022/04/06	0.3	34.10	2	34.40	34.40	-1.7	4,239	-0.04%
2022/04/01	0.2	33.40	8	33.31	33.35	-7.8	4,235	-0.18%
2022/03/31	1	33.35	0	0.00	33.30	1	4,253	0.02%
2022/03/30	3.3	33.74	0	0.00	33.20	3.3	4,312	0.08%
2022/03/29	0.2	33.20	0.3	33.05	33.20	-0.1	4,340	0.00%
2022/03/28	0.1	33.20	0	0.00	33.15	0.1	4,396	0.00%
2022/03/25	1.1	33.40	4	33.40	33.20	-2.9	4,460	-0.07%
2022/03/24	0	0.00	1	34.55	33.90	-1	4,814	-0.02%
2022/03/23	17.2	34.34	5	34.23	33.95	12.2	5,000	0.24%
2022/03/22	1	34.15	11	34.81	34.15	-10	5,151	-0.19%
2022/03/21	12	35.01	3	35.02	34.50	9	5,298	0.17%
2022/03/18	3	33.77	8	34.53	34.95	-5	5,705	-0.09%
2022/03/17	15	33.92	18	34.20	34.15	-3	6,133	-0.05%
2022/03/16	14	34.76	14.3	34.44	34.60	-0.3	6,484	0.00%
2022/03/15	2	33.08	16	33.59	32.05	-14	6,524	-0.21%
2022/03/14	5	33.25	5	33.31	33.10	0	6,552	0.00%
2022/03/11	0	33.50	8	33.30	33.50	-8	6,626	-0.12%
2022/03/10	7	33.09	33	33.03	33.40	-26	6,798	-0.38%
2022/03/09	50	33.04	10	32.41	33.30	40	7,023	0.57%
2022/03/07	0	0.00	1	31.90	31.50	-1	6,970	-0.01%
2022/03/04	2	33.40	43	33.03	32.70	-41	7,165	-0.57%
2022/03/03	7	33.45	13	32.72	33.45	-6	7,322	-0.08%
2022/03/02	1	32.00	2	31.95	32.50	-1	7,421	-0.01%
2022/03/01	0	0.00	1	32.00	31.80	-1	7,699	-0.01%
2022/02/24	4	30.56	10	30.96	30.00	-6	8,609	-0.07%
2022/02/23	2	30.75	2	30.85	30.85	0	8,632	0.00%
2022/02/22	0	0.00	1.1	30.55	30.55	-1.1	8,660	-0.01%
2022/02/21	0	0.00	0.1	31.05	31.35	-0.1	8,707	0.00%
2022/02/18	2	31.03	0	0.00	31.10	2	8,723	0.02%
2022/02/17	0	0.00	1	31.25	31.25	-1	8,766	-0.01%
2022/02/15	1	31.30	0	0.00	31.15	1	8,927	0.01%
2022/02/14	1	31.00	2	31.15	31.00	-1	8,987	-0.01%
2022/02/11	0	0.00	2	32.60	32.30	-2	9,029	-0.02%
2022/02/10	4	32.74	0	0.00	32.60	4	9,187	0.04%
2022/02/09	5	32.50	1	32.80	32.80	4	9,257	0.04%
2022/02/07	0	0.00	1	31.80	31.40	-1	9,539	-0.01%
2022/01/26	0	0.00	1	31.00	31.00	-1	9,591	-0.01%
2022/01/25	2	30.10	0	0.00	30.00	2	9,759	0.02%
2022/01/24	9	30.44	1	30.45	30.35	8	10,382	0.08%
2022/01/21	10	31.50	2	32.25	31.30	8	10,446	0.08%
2022/01/18	2	32.68	2	32.50	32.35	0	10,669	0.00%
2022/01/17	0	0.00	1	32.60	32.55	-1	10,683	-0.01%
2022/01/14	16	32.33	6	32.15	32.05	10	10,703	0.09%
2022/01/13	10	33.20	6	32.92	32.85	4	10,675	0.04%
2022/01/12	2	33.95	2	33.60	33.55	0	10,649	0.00%
2022/01/11	17	34.27	2	35.00	34.35	15	10,691	0.14%
2022/01/10	3	34.62	0.1	34.30	34.20	2.9	10,627	0.03%
2022/01/07	0.1	33.85	6	34.33	34.10	-5.9	10,624	-0.06%
2022/01/06	8	34.89	6.2	35.21	34.65	1.8	10,730	0.02%
2022/01/05	8	36.53	8	36.51	36.00	0	10,825	0.00%
2022/01/04	4	35.74	3	36.20	36.05	1	10,811	0.01%
2022/01/03	5	36.05	1	35.95	35.90	4	10,807	0.04%
2021/12/30	5.4	36.20	3	36.50	36.20	2.4	10,805	0.02%
2021/12/29	0	0.00	3	36.30	36.35	-3	10,774	-0.03%
2021/12/28	5	35.91	6	36.04	35.50	-1	10,747	-0.01%
2021/12/27	0	0.00	3.3	36.22	36.30	-3.3	10,868	-0.03%
2021/12/24	6	36.08	5	36.22	36.00	1	11,243	0.01%
2021/12/23	3	36.90	4	36.71	36.70	-1	11,211	-0.01%
2021/12/22	0	0.00	3	37.15	37.05	-3	11,192	-0.03%
2021/12/21	14	37.07	12	36.85	37.00	2	11,165	0.02%
2021/12/20	37	37.74	20	37.68	37.05	17	11,091	0.15%
2021/12/17	3	36.57	2	37.30	36.35	1	10,711	0.01%
2021/12/15	14	36.57	13	36.64	36.55	1	10,342	0.01%
2021/12/14	18	37.74	14.1	38.41	36.55	3.9	10,140	0.04%
2021/12/13	43.1	38.01	6	38.43	37.70	37.1	9,629	0.39%
2021/12/10	9	37.63	29	37.62	37.60	-20	9,073	-0.22%
2021/12/09	1	35.90	12	35.97	35.80	-11	8,484	-0.13%
2021/12/08	7	35.50	4	35.35	35.45	3	8,186	0.04%
2021/12/07	3	34.67	0	0.00	34.35	3	8,052	0.04%
2021/12/06	12	34.79	7	35.11	34.65	5	7,958	0.06%
2021/12/03	13	35.10	11	35.66	34.05	2	7,745	0.03%
2021/12/02	5	33.08	2	33.22	33.30	3	7,387	0.04%
2021/12/01	3	33.28	3	33.85	33.40	0	7,321	0.00%
2021/11/30	8	33.43	11	33.91	33.00	-3	7,240	-0.04%
2021/11/29	11	34.19	2	34.60	34.20	9	7,019	0.13%
2021/11/26	22	36.06	21	35.35	35.55	1	6,815	0.01%
2021/11/25	35	36.69	25	36.09	36.30	10	6,566	0.15%
2021/11/24	21	37.15	11	35.86	37.05	10	6,342	0.16%
2021/11/23	8	34.93	4	35.29	34.35	4	5,772	0.07%
2021/11/22	11	33.21	9.2	33.59	34.10	1.8	5,455	0.03%
2021/11/19	2	32.90	0	0.00	32.30	2	5,384	0.04%
2021/11/18	6	32.68	9	32.97	33.10	-3	5,356	-0.06%
2021/11/17	3	33.18	1	33.50	33.00	2	5,295	0.04%
2021/11/16	1	32.85	2	33.13	32.65	-1	5,292	-0.02%
2021/11/12	11	31.37	14	32.00	31.75	-3	5,213	-0.06%
2021/11/11	1	33.25	2	34.18	33.00	-1	5,117	-0.02%
2021/11/10	4	34.04	0	0.00	33.85	4	5,084	0.08%
2021/11/09	2	33.75	1	34.30	34.50	1	5,036	0.02%
2021/11/08	7	34.05	5	34.40	33.80	2	4,891	0.04%
2021/11/05	13	33.98	2	33.83	33.95	11	4,849	0.23%
2021/11/04	33	33.12	22	33.98	34.30	11	4,796	0.23%
2021/11/03	4	32.55	4	32.71	32.40	0	4,609	0.00%
2021/11/02	15	33.00	52.6	32.82	32.95	-37.6	4,587	-0.82%
2021/11/01	43	34.32	29	34.82	32.85	14	4,443	0.32%
2021/10/29	6	31.53	4	31.35	32.10	2	3,932	0.05%
2021/10/28	2	31.68	24	31.36	32.10	-22	3,851	-0.57%
2021/10/27	5	30.62	5	30.45	31.10	0	3,697	0.00%
2021/10/26	19	30.36	5	29.63	30.45	14	3,648	0.38%
2021/10/25	1	30.25	2	30.33	30.20	-1	3,632	-0.03%
2021/10/22	1	29.75	2	29.90	29.95	-1	3,664	-0.03%
2021/10/21	2	30.35	3	30.37	29.90	-1	3,714	-0.03%
2021/10/20	0	0.00	5	30.93	30.60	-5	3,817	-0.13%
2021/10/19	2	30.90	4	31.35	30.95	-2	3,815	-0.05%
2021/10/18	1	31.10	1	30.95	30.60	0	3,767	0.00%
2021/10/15	4	30.63	4.1	30.58	30.55	-0.1	3,838	0.00%
2021/10/14	39	30.76	9	30.61	30.70	30	3,934	0.76%
2021/10/13	8	29.99	12	30.04	30.40	-4	4,192	-0.10%
2021/10/12	7	29.49	1	29.35	29.35	6	4,226	0.14%
2021/10/08	1	28.95	2	29.18	28.65	-1	4,179	-0.02%
2021/10/07	3	28.78	0	0.00	28.55	3	4,166	0.07%
2021/10/06	0	0.00	1	28.80	28.40	-1	4,236	-0.02%
2021/10/05	3	28.20	3	28.30	28.70	0	4,439	0.00%
2021/10/04	9.1	30.30	7	29.90	29.35	2.1	4,474	0.05%
2021/10/01	22	31.86	29	31.54	30.45	-7	4,314	-0.16%
2021/09/30	0	0.00	2	29.38	29.60	-2	3,959	-0.05%
2021/09/29	4	29.00	2	29.45	28.70	2	3,933	0.05%
2021/09/28	0	0.00	7	28.81	28.80	-7	3,956	-0.18%
2021/09/27	5	28.15	0	0.00	28.10	5	4,009	0.12%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	5	28.63	0	0.00	28.15	5	4,789	0.10%
2021/09/22	5	29.25	8	28.84	28.60	-3	4,864	-0.06%
2021/09/17	0	0.00	1	29.30	29.00	-1	4,873	-0.02%
2021/09/16	1	29.10	1	29.50	29.30	0	4,923	0.00%
2021/09/15	2	29.20	2	29.05	29.00	0	4,955	0.00%
2021/09/14	2	29.48	0	0.00	29.00	2	5,099	0.04%
2021/09/13	0	0.00	2	29.68	29.40	-2	5,138	-0.04%
2021/09/10	1	29.05	1	29.00	29.25	0	5,122	0.00%
2021/09/09	6	28.44	0	0.00	28.55	6	5,189	0.12%
2021/09/07	5	28.90	5	28.74	28.75	0	5,716	0.00%
2021/09/06	2	29.75	2	29.55	29.25	0	5,828	0.00%
2021/09/03	0	0.00	4	30.15	30.50	-4	5,873	-0.07%
2021/09/02	4	30.33	0	0.00	29.75	4	5,986	0.07%
2021/08/31	1	29.95	0	0.00	30.45	1	6,009	0.02%
2021/08/30	3	30.80	3	31.33	30.25	0	5,997	0.00%
2021/08/27	3	30.50	0	0.00	29.20	3	5,910	0.05%
2021/08/20	0	0.00	1	28.85	28.50	-1	5,996	-0.02%
2021/08/19	0	0.00	2	28.70	28.00	-2	5,996	-0.03%
2021/08/17	1	28.50	0	0.00	27.80	1	6,028	0.02%
2021/08/16	3	29.08	20	28.39	28.25	-17	6,066	-0.28%
2021/08/13	1	29.85	0	0.00	29.40	1	6,074	0.02%
2021/08/11	1	30.60	0	0.00	30.10	1	6,278	0.02%
2021/08/10	11	30.99	0	0.00	31.05	11	6,316	0.17%
2021/08/09	3	32.38	0	0.00	32.20	3	6,342	0.05%
2021/08/06	3	33.17	9	33.37	32.85	-6	6,457	-0.09%
2021/08/05	5	33.64	0	0.00	33.60	5	6,500	0.08%
2021/08/04	4	34.00	24	34.23	33.90	-20	6,624	-0.30%
2021/08/02	3	32.80	2	32.55	33.10	1	6,638	0.02%
2021/07/29	3	32.47	1	32.60	32.60	2	6,801	0.03%
2021/07/28	7	32.21	1	32.15	32.20	6	6,828	0.09%
2021/07/27	34	33.96	15.2	34.99	33.25	18.8	6,907	0.27%
2021/07/26	18	34.11	32.2	34.67	34.20	-14.2	6,964	-0.20%
2021/07/23	3	33.50	0	0.00	33.30	3	6,903	0.04%
2021/07/22	12	33.47	1	33.40	33.55	11	6,941	0.16%
2021/07/21	17	34.29	39	34.14	33.60	-22	6,958	-0.32%
2021/07/20	12	34.16	8	34.32	34.35	4	6,908	0.06%
2021/07/19	41	34.41	20	34.91	35.05	21	6,827	0.31%
2021/07/16	12	34.19	16	34.66	33.35	-4	6,559	-0.06%
2021/07/15	6	33.93	13	33.81	33.80	-7	6,535	-0.11%
2021/07/14	8	33.11	0	0.00	33.00	8	6,597	0.12%
2021/07/13	8	33.93	0	0.00	33.60	8	6,669	0.12%
2021/07/12	0	0.00	24	34.41	34.65	-24	6,725	-0.36%
2021/07/09	5	33.52	7	32.98	33.00	-2	6,636	-0.03%
2021/07/08	4	32.43	32	32.71	32.40	-28	6,993	-0.40%
2021/07/07	124	32.37	122	32.80	32.35	2	7,914	0.03%	大買/大賣/
2021/07/06	6	32.93	2	33.28	32.95	4	7,967	0.05%
2021/07/05	0	0.00	5	33.43	33.40	-5	8,107	-0.06%
2021/07/02	147	32.98	143	33.34	32.55	4	8,243	0.05%	大買/大賣/
2021/07/01	32	33.71	5	33.48	33.40	27	8,362	0.32%
2021/06/30	49	35.12	67	35.00	34.85	-18	8,285	-0.22%
2021/06/29	14	32.55	6	32.18	32.20	8	7,741	0.10%
2021/06/28	1	31.60	1	31.65	31.60	0	7,777	0.00%
2021/06/25	2	32.55	1	32.30	32.00	1	7,954	0.01%
2021/06/24	5	31.82	0	0.00	32.00	5	8,290	0.06%
2021/06/23	4	31.96	4	32.89	31.50	0	8,554	0.00%
2021/06/22	4	31.18	8	31.13	30.60	-4	8,677	-0.05%
2021/06/21	0.3	31.20	10	31.43	31.20	-9.7	8,827	-0.11%
2021/06/17	3	32.30	5	32.31	32.40	-2	9,929	-0.02%
2021/06/16	11.3	33.21	8.2	33.73	32.60	3.1	10,226	0.03%
2021/06/15	3.6	31.93	3	31.80	31.55	0.6	10,086	0.01%
2021/06/11	11	31.77	1	31.05	31.05	10	10,134	0.10%
2021/06/10	11	31.97	1	31.20	32.05	10	10,378	0.10%
2021/06/09	2	30.70	2	30.30	30.30	0	10,742	0.00%
2021/06/03	0.1	31.15	0	0.00	31.15	0.1	12,504	0.00%
2021/06/02	3	31.70	0	0.00	31.25	3	12,527	0.02%
2021/06/01	1	31.95	1.2	31.58	32.15	-0.2	12,512	0.00%
2021/05/28	3	31.25	3	31.05	31.05	0	12,523	0.00%
2021/05/27	0.1	30.65	10	30.65	30.65	-9.9	12,530	-0.08%
2021/05/26	1	30.65	1	30.80	30.55	0	12,544	0.00%
2021/05/25	4	31.24	1	30.75	30.50	3	12,578	0.02%
2021/05/24	0	0.00	6	30.14	30.15	-6	12,699	-0.05%
2021/05/21	2	30.15	0	0.00	29.60	2	12,697	0.02%
2021/05/20	0	0.00	21	30.43	29.40	-21	12,735	-0.16%
2021/05/19	12.3	29.86	2	29.70	31.20	10.3	12,724	0.08%
2021/05/18	1	28.30	100	29.25	29.60	-99	12,658	-0.78%
2021/05/17	0.1	27.00	2	27.25	26.95	-1.9	12,628	-0.02%
2021/05/14	1	31.50	11	30.68	29.90	-10	12,570	-0.08%
2021/05/13	4.2	28.55	10	28.40	28.65	-5.9	12,473	-0.05%
2021/05/12	4	29.89	7	29.34	28.80	-3	12,536	-0.02%
2021/05/11	9	32.25	7	32.64	31.85	2	12,411	0.02%
2021/05/10	3	35.23	0	0.00	35.30	3	12,408	0.02%
2021/05/07	1.5	34.75	0	0.00	34.85	1.5	12,441	0.01%
2021/05/06	2.2	33.58	3	34.40	35.00	-0.8	12,431	-0.01%
2021/05/05	3	33.10	0	0.00	32.75	3	12,310	0.02%
2021/05/04	4	32.99	4	33.99	33.05	0	12,308	0.00%
2021/05/03	3	36.78	1	36.05	35.80	2	12,219	0.02%
2021/04/29	1	37.00	0	0.00	36.65	1	12,256	0.01%
2021/04/28	0	0.00	2	38.40	37.50	-2	12,275	-0.02%
2021/04/27	2	38.30	21	38.22	38.20	-19	12,318	-0.15%
2021/04/26	0	0.00	12	38.00	38.25	-12	12,418	-0.10%
2021/04/23	9	37.97	10	37.96	37.90	-1	12,435	-0.01%
2021/04/22	9	38.25	8	38.01	37.20	1	12,431	0.01%
2021/04/21	15	39.08	10	39.07	38.85	5	12,342	0.04%
2021/04/20	1	38.85	5	38.46	38.05	-4	12,238	-0.03%
2021/04/19	9	38.00	1	38.25	37.90	8	12,197	0.07%
2021/04/16	15	38.62	21	38.90	38.40	-6	12,152	-0.05%
2021/04/15	7.3	38.09	6	38.38	38.10	1.3	12,144	0.01%
2021/04/14	43.3	38.44	15	38.16	37.55	28.3	12,439	0.23%
2021/04/13	30.5	41.10	61	41.92	39.30	-30.5	12,106	-0.25%
2021/04/12	5	39.77	10	40.10	39.35	-5	11,238	-0.04%
2021/04/09	2	39.70	19	40.56	39.30	-17	11,208	-0.15%
2021/04/08	45	39.75	96	40.13	39.35	-51	11,119	-0.46%
2021/04/07	35	39.50	129.7	39.37	39.50	-94.7	11,097	-0.85%	大賣/
2021/04/06	1	38.30	6	38.58	38.30	-5	11,063	-0.05%
2021/04/01	3	38.47	1	38.25	38.25	2	11,063	0.02%
2021/03/31	16	39.33	3.3	39.39	38.90	12.7	11,139	0.11%
2021/03/30	42	39.75	6	39.78	39.30	36	11,680	0.31%
2021/03/29	9	40.37	44.4	40.36	39.85	-35.4	11,839	-0.30%
2021/03/26	9	37.85	22	37.57	38.20	-13	11,521	-0.11%
2021/03/25	40.4	39.74	22	40.41	38.85	18.4	11,271	0.16%
2021/03/24	10	39.47	13	39.39	39.30	-3	11,053	-0.03%
2021/03/23	169.2	40.71	18.5	40.98	39.30	150.7	10,912	1.38%	大買/鉅額交易
2021/03/22	66.7	41.40	43.7	42.10	41.00	23	10,611	0.22%
2021/03/19	15.2	36.72	10	39.40	39.75	5.2	9,932	0.05%
2021/03/18	21	37.36	0	0.00	36.15	21	9,580	0.22%
2021/03/17	14.4	36.77	8	36.71	36.75	6.4	9,302	0.07%
2021/03/16	113.7	36.89	8	37.01	36.60	105.7	9,178	1.15%	大買/鉅額交易
2021/03/15	35	37.90	16	37.92	37.60	19	8,893	0.21%
2021/03/12	3	36.33	17	37.14	37.00	-14	8,420	-0.17%
2021/03/11	9	35.81	16.7	35.75	35.10	-7.7	7,820	-0.10%
2021/03/10	9	33.36	18.4	33.97	34.95	-9.4	7,032	-0.13%
2021/03/09	3	31.42	1.3	31.27	31.80	1.7	6,769	0.03%
2021/03/04	0	0.00	1	31.85	31.40	-1	7,299	-0.01%
2021/03/03	0	0.00	0.2	31.65	31.65	-0.2	7,389	0.00%
2021/02/26	1	31.40	11	31.87	31.90	-10	8,159	-0.12%
2021/02/25	1.3	31.88	0	0.00	31.60	1.3	8,510	0.02%
2021/02/24	5.5	32.24	5	32.61	31.85	0.5	8,705	0.01%
2021/02/23	0	0.00	41	31.47	31.10	-41	9,095	-0.45%
2021/02/22	2	31.25	11	31.46	31.30	-9	9,636	-0.09%
2021/02/19	21	30.46	4	30.35	30.65	17	9,771	0.17%
2021/02/18	1	29.50	0	0.00	29.75	1	10,171	0.01%
2021/02/17	10	29.00	0	0.00	29.15	10	10,330	0.10%
2021/02/05	4	28.10	0	0.00	28.15	4	10,595	0.04%
2021/02/04	0	0.00	5	28.40	28.25	-5	11,157	-0.04%
2021/02/03	29.7	29.36	8	29.05	28.70	21.7	11,424	0.19%
2021/02/02	0	0.00	3	27.87	27.75	-3	11,465	-0.03%
2021/02/01	0	0.00	10.2	26.94	27.55	-10.2	11,797	-0.09%
2021/01/29	5	28.25	14	27.75	27.45	-9	12,180	-0.07%
2021/01/28	14	29.40	13	29.18	29.00	1	12,994	0.01%
2021/01/27	10	30.52	0	0.00	30.10	10	13,435	0.07%
2021/01/26	0	0.00	2	30.25	30.60	-2	13,612	-0.01%
2021/01/25	2	30.78	2	31.35	30.95	0	13,931	0.00%
2021/01/22	33	31.75	33.7	31.04	31.10	-0.7	14,268	0.00%
2021/01/21	22	30.94	22	30.08	30.05	0	14,716	0.00%
2021/01/20	9	31.16	20	30.40	30.80	-11	15,790	-0.07%
2021/01/19	6	32.52	5	32.58	32.05	1	16,551	0.01%
2021/01/18	11	30.92	12	30.91	30.80	-1	16,693	-0.01%
2021/01/15	19	32.09	8	31.73	32.00	11	16,881	0.07%
2021/01/14	7	32.45	40	32.51	32.60	-33	17,062	-0.19%
2021/01/13	24	32.90	1	32.70	32.60	23	17,257	0.13%
2021/01/12	0	33.00	0	0.00	33.05	0	17,699	0.00%
2021/01/11	6	33.85	9	34.32	34.10	-3	18,358	-0.02%
2021/01/08	1	33.95	1	34.90	34.15	0	19,115	0.00%
2021/01/07	62	34.91	17	35.44	34.35	45	20,158	0.22%
2021/01/06	14	33.40	22	32.90	33.20	-8	20,909	-0.04%
2021/01/05	13	34.56	49	34.59	34.05	-36	21,609	-0.17%
2021/01/04	7	35.34	3	34.93	34.55	4	22,512	0.02%
2020/12/31	21.2	35.17	12.6	35.30	34.60	8.6	23,373	0.04%
2020/12/30	8	34.95	6	35.28	35.55	2	24,449	0.01%
2020/12/29	10	34.34	15	34.11	34.45	-5	25,099	-0.02%
2020/12/28	7	33.96	23	33.78	33.55	-16	25,247	-0.06%
2020/12/25	5	34.27	5	34.36	34.05	0	25,367	0.00%
2020/12/24	70.3	35.22	53.6	35.60	34.30	16.7	25,417	0.07%
2020/12/23	7	34.43	21	33.59	34.75	-14	25,128	-0.06%
2020/12/22	8	32.66	23	31.80	31.60	-15	25,229	-0.06%
2020/12/21	0	0.00	4	33.14	32.85	-4	25,615	-0.02%
2020/12/18	8	33.53	15	33.23	33.00	-7	26,041	-0.03%
2020/12/17	6	32.98	5	32.92	32.95	1	26,688	0.00%
2020/12/16	6.7	34.01	4	34.05	33.50	2.7	27,316	0.01%
2020/12/15	9	33.93	2	35.39	33.00	7	28,221	0.02%
2020/12/14	6	33.67	37	32.87	34.00	-31	28,548	-0.11%
2020/12/11	12	32.70	16	32.79	32.65	-4	29,519	-0.01%
2020/12/10	6	33.80	2	33.95	33.35	4	30,864	0.01%
2020/12/09	8	34.63	8	35.01	34.60	0	31,102	0.00%
2020/12/08	0	0.00	3	34.60	34.55	-3	31,713	-0.01%
2020/12/07	12	33.83	35	35.02	35.15	-23	31,864	-0.07%
2020/12/04	4	34.75	7.1	34.75	34.50	-3.1	32,016	-0.01%
2020/12/03	4	35.10	13	35.38	35.10	-9	32,139	-0.03%
2020/12/02	15	35.47	28.1	35.73	35.35	-13.1	32,229	-0.04%
2020/12/01	15	36.91	16	37.34	37.00	-1	32,388	0.00%
2020/11/30	28	37.24	32	37.40	38.10	-4	32,581	-0.01%
2020/11/27	24	36.24	17	36.27	36.00	7	32,210	0.02%
2020/11/26	52	36.30	24	36.26	35.90	28	32,229	0.09%
2020/11/25	65	36.33	68	36.37	36.40	-3	32,332	-0.01%
2020/11/24	29	35.55	50	35.17	35.50	-21	31,994	-0.07%
2020/11/23	34	34.49	23	35.12	34.50	11	32,096	0.03%
2020/11/20	83	34.84	26	35.16	34.80	57	32,402	0.18%
2020/11/19	58	34.10	69	34.20	34.00	-11	32,534	-0.03%
2020/11/18	24	32.97	29	32.83	33.00	-5	32,354	-0.02%
2020/11/17	51	33.19	68.3	33.10	33.00	-17.3	33,304	-0.05%
2020/11/16	6	31.93	3	32.10	31.70	3	32,892	0.01%
2020/11/13	12	31.81	15	32.14	32.65	-3	32,813	-0.01%
2020/11/12	42	32.28	47.7	32.43	32.50	-5.7	33,003	-0.02%
2020/11/11	33	34.44	25	34.21	34.10	8	32,508	0.02%
2020/11/10	11	35.55	9.6	35.38	35.35	1.4	32,348	0.00%
2020/11/09	21	36.40	19	36.15	36.00	2	32,317	0.01%
2020/11/06	30	36.06	25	36.19	35.40	5	32,034	0.02%
2020/11/05	54	36.15	57	36.66	36.10	-3	31,611	-0.01%
2020/11/04	31	35.02	25	34.79	34.30	6	30,894	0.02%
2020/11/03	8.1	35.79	10.6	35.49	35.40	-2.6	30,472	-0.01%
2020/11/02	24	36.13	26	36.05	35.35	-2	30,323	-0.01%
2020/10/30	51	37.86	63	38.03	37.40	-12	30,027	-0.04%
2020/10/29	82.4	38.73	69.7	38.79	38.10	12.8	29,711	0.04%
2020/10/28	87	40.65	131.1	40.83	39.00	-44.1	29,146	-0.15%	大賣/
2020/10/27	243	39.17	251	39.47	39.35	-8	28,072	-0.03%	大買/大賣/
2020/10/26	28.1	37.82	37	37.75	37.80	-8.9	27,342	-0.03%
2020/10/23	20	37.20	18	37.34	37.25	2	27,095	0.01%
2020/10/22	18	37.90	13.3	37.32	37.00	4.7	26,977	0.02%
2020/10/21	16	38.43	22	38.18	37.90	-6	26,859	-0.02%
2020/10/20	31.4	38.74	15	38.80	38.25	16.4	26,828	0.06%
2020/10/19	69.4	38.19	36	38.06	38.10	33.4	26,504	0.13%
2020/10/16	55	38.68	23.9	38.56	37.80	31.1	25,895	0.12%
2020/10/15	117.5	40.78	117	41.33	40.35	0.5	25,497	0.00%	大買/大賣/
2020/10/14	89.7	43.01	53	43.06	41.60	36.7	24,606	0.15%
2020/10/13	32.7	41.11	46.7	41.85	41.25	-14	23,730	-0.06%
2020/10/12	41.8	42.85	55.6	42.80	41.95	-13.9	23,050	-0.06%
2020/10/08	69.6	42.19	145.3	41.78	41.50	-75.6	22,120	-0.34%	大賣/
2020/10/07	112.1	42.85	111.7	42.15	42.00	0.5	21,241	0.00%	大買/大賣/
2020/10/06	54.3	41.64	48	42.01	41.45	6.3	20,191	0.03%
2020/10/05	33.7	39.04	16	38.96	38.85	17.7	19,439	0.09%
2020/09/30	9	36.41	12.6	36.91	38.55	-3.6	19,120	-0.02%
2020/09/29	17.1	36.11	28.5	36.01	35.05	-11.4	18,942	-0.06%
2020/09/28	26.8	38.28	11.5	38.95	37.30	15.3	18,747	0.08%
2020/09/16	60	23.89	20	24.03	24.50	40	18,396	0.22%
2020/09/15	51	24.31	16	24.23	24.30	35	18,015	0.19%
2020/09/14	124	23.41	27	23.05	23.05	97	17,732	0.55%	大買/
2020/09/11	97	24.39	56	24.32	24.20	41	17,271	0.24%
2020/09/10	79.2	26.40	40	26.12	25.90	39.2	16,583	0.24%
2020/09/09	55	25.70	121	25.13	26.65	-66	15,913	-0.41%	大賣/
2020/09/08	50	25.80	124	26.81	25.20	-74	14,950	-0.49%	大賣/
2020/09/07	98	28.18	123	28.57	27.95	-25	14,524	-0.17%	大賣/
2020/09/04	152	27.49	126	27.03	27.90	26	13,557	0.19%	大買/大賣/
2020/09/03	14	25.29	2	25.40	25.40	12	12,205	0.10%
2020/09/02	66	22.70	662	21.11	23.10	-596	11,941	-4.99%	大賣/鉅額交易
2020/09/01	253	22.19	100	21.80	21.00	153	11,347	1.35%	大買/鉅額交易
2020/08/31	304	21.30	157	21.19	22.25	147	11,185	1.31%	大買/大賣/鉅額交易
2020/08/28	200	19.70	8	20.13	20.50	192	11,026	1.74%	大買/鉅額交易
2020/08/27	16	19.72	11	19.83	19.40	5	11,029	0.05%
2020/08/26	21	19.43	210	19.08	19.85	-189	10,968	-1.72%	大賣/鉅額交易
2020/08/25	222	18.97	8	18.63	19.45	214	10,742	1.99%	大買/鉅額交易
2020/08/24	12	17.47	0	0.00	17.70	12	10,470	0.11%
2020/08/21	63	17.33	12	17.48	17.40	51	10,357	0.49%
2020/08/20	0	0.00	36	15.96	17.40	-36	10,198	-0.35%
2020/08/19	13	16.84	3	17.10	16.50	10	9,809	0.10%
2020/08/18	6	18.57	9	18.34	18.30	-3	9,618	-0.03%
2020/08/17	52	18.01	316	16.87	18.30	-264	9,145	-2.89%	大賣/鉅額交易
2020/08/14	329	15.78	362	15.82	16.80	-33	8,644	-0.38%	大買/大賣/
2020/08/13	270	15.26	62	14.46	15.30	208	7,957	2.61%	大買/鉅額交易
2020/08/12	284	13.30	74	13.87	13.95	210	7,562	2.78%	大買/鉅額交易
2020/08/11	1	12.70	1	12.70	12.70	0	6,481	0.00%
2020/08/10	2	11.55	1	11.55	11.55	1	6,482	0.02%
2020/08/07	7	10.50	5	10.16	10.50	2	6,628	0.03%
2020/08/06	0	0.00	2	9.66	9.56	-2	6,230	-0.03%
2020/08/05	0	0.00	3	9.43	9.68	-3	6,204	-0.05%
2020/08/04	24	9.13	2	9.32	9.61	22	6,243	0.35%
2020/08/03	0	0.00	1	9.31	9.06	-1	6,128	-0.02%
2020/07/31	6	9.05	18	8.96	9.05	-12	6,076	-0.20%
2020/07/30	25	9.03	3	8.91	9.08	22	6,013	0.37%
2020/07/29	0	0.00	19	8.72	8.76	-19	5,835	-0.33%
2020/07/28	10	8.30	10	7.88	7.97	0	5,765	0.00%
2020/07/23	0	0.00	8	8.83	8.78	-8	5,569	-0.14%
2020/07/22	0	0.00	2	9.02	8.94	-2	5,502	-0.04%
2020/07/21	3	8.97	5	8.95	8.90	-2	5,397	-0.04%
2020/07/20	0	0.00	20	9.06	9.03	-20	5,255	-0.38%
2020/07/17	10	9.11	11	9.26	9.15	-1	5,197	-0.02%
2020/07/16	26	9.83	7	9.88	9.70	19	5,053	0.38%
2020/07/15	20	9.90	6	9.74	9.60	14	4,921	0.28%
2020/07/14	12	9.49	1	9.50	9.50	11	4,719	0.23%
2020/07/13	12	9.17	2	9.29	9.01	10	4,537	0.22%
2020/07/10	15	9.22	11	9.29	9.42	4	4,430	0.09%
2020/07/09	4	8.79	5	9.00	9.27	-1	4,009	-0.02%
2020/07/08	21	8.21	5	8.23	8.43	16	3,713	0.43%
2020/06/30	7	7.34	1	7.31	7.34	6	3,036	0.20%
2020/06/19	3	7.54	0	0.00	7.57	3	3,043	0.10%
2020/06/16	0	0.00	20	7.11	7.11	-20	3,011	-0.66%
2020/06/12	20	7.01	0	7.14	7.14	20	3,049	0.66%
2020/06/08	5	7.65	0	0.00	7.64	5	3,083	0.16%
2020/06/05	2	7.60	1	7.58	7.60	1	3,049	0.03%
2020/06/04	2	7.84	0	0.00	7.60	2	3,057	0.07%
2020/06/02	0	0.00	2	7.32	7.61	-2	2,847	-0.07%
2020/06/01	0	0.00	3	6.88	6.92	-3	2,769	-0.11%
2020/05/28	0	0.00	2	7.01	6.91	-2	2,755	-0.07%
2020/05/26	0	0.00	20	7.00	7.01	-20	2,748	-0.73%
2020/05/25	20	6.88	0	0.00	6.92	20	2,724	0.73%
2020/05/20	0	0.00	20	6.87	6.95	-20	2,638	-0.76%
2020/05/14	1	7.93	0	0.00	7.60	1	2,456	0.04%
2020/05/13	0	0.00	90	7.34	7.34	-90	2,183	-4.12%
2020/05/12	20	6.62	0	0.00	6.68	20	2,096	0.95%
2020/05/11	90	6.76	0	0.00	6.77	90	2,032	4.43%
2020/05/07	0	0.00	20	5.77	5.77	-20	1,858	-1.08%
2020/05/06	10	5.27	0	0.00	5.25	10	1,836	0.54%
2020/05/05	10	5.26	0	0.00	5.28	10	1,848	0.54%
2020/04/27	0	0.00	2	5.33	5.34	-2	1,931	-0.10%
2020/04/20	0	0.00	10	5.52	5.54	-10	1,957	-0.51%
2020/04/15	0	0.00	5	5.40	5.45	-5	1,981	-0.25%
2020/04/08	10	5.10	0	0.00	5.23	10	1,991	0.50%
2020/03/25	0	0.00	1	4.39	4.41	-1	1,943	-0.05%
2020/03/24	2	4.18	3	4.14	4.14	-1	1,945	-0.05%
2020/03/23	1	3.98	0	0.00	3.98	1	1,933	0.05%
2020/03/20	0	0.00	4	4.24	4.20	-4	1,912	-0.21%
2020/02/24	0	0.00	40	7.34	7.20	-40	1,656	-2.41%
2020/02/17	30	7.60	0	0.00	7.56	30	1,621	1.85%
2020/02/07	2	7.10	0	0.00	7.01	2	1,583	0.13%
2020/01/31	0	0.00	13	7.34	7.33	-13	1,575	-0.83%
2020/01/30	0	0.00	10	7.52	7.39	-10	1,574	-0.63%
2020/01/13	10	8.30	0	0.00	8.29	10	1,524	0.66%
2020/01/08	13	8.04	0	0.00	7.98	13	1,577	0.82%
2020/01/06	0	0.00	10	8.13	8.11	-10	1,567	-0.64%
2019/12/30	1	8.45	0	0.00	8.22	1	1,556	0.06%
2019/12/02	0	0.00	2	8.15	8.22	-2	1,754	-0.11%
2019/11/20	0	0.00	3	8.86	8.85	-3	2,015	-0.15%
2019/11/13	0	0.00	1	8.98	8.98	-1	2,225	-0.04%
2019/11/12	0	0.00	4	8.90	8.83	-4	2,325	-0.17%
2019/11/11	0	0.00	6	8.88	8.88	-6	2,600	-0.23%
2019/11/05	0	0.00	5	9.32	9.24	-5	3,213	-0.16%
2019/10/30	0	0.00	10	9.43	9.38	-10	3,981	-0.25%
2019/10/23	0	0.00	1	9.36	9.36	-1	5,014	-0.02%
2019/10/21	0	0.00	10	9.40	9.40	-10	4,991	-0.20%
2019/10/17	3	9.42	0	0.00	9.44	3	5,029	0.06%
2019/10/16	2	9.75	0	0.00	9.70	2	5,020	0.04%
2019/10/14	3	9.03	0	0.00	9.05	3	4,936	0.06%
2019/10/09	1	9.11	0	0.00	8.99	1	4,939	0.02%
2019/10/01	10	9.55	0	0.00	9.54	10	5,022	0.20%
2019/09/25	0	0.00	32	9.71	9.65	-32	5,100	-0.63%
2019/09/23	25	9.76	0	0.00	9.98	25	5,073	0.49%
2019/09/18	34	9.49	0	0.00	9.31	34	4,969	0.68%
2019/09/17	0	0.00	1	9.54	9.47	-1	4,952	-0.02%
2019/09/16	0	0.00	145	9.55	9.54	-145	4,975	-2.91%	大賣/鉅額交易
2019/08/29	0	0.00	1	10.00	9.88	-1	4,791	-0.02%
2019/08/23	0	0.00	3	10.48	10.40	-3	4,650	-0.06%
2019/08/20	0	0.00	14.1	10.78	10.80	-14.1	4,522	-0.31%
2019/08/19	0	0.00	20	10.85	10.70	-20	4,486	-0.45%
2019/08/16	0	0.00	33	10.79	10.70	-33	4,450	-0.74%
2019/08/15	1	10.70	1	10.55	10.80	0	4,413	0.00%
2019/08/14	0	0.00	32	10.93	10.85	-32	4,315	-0.74%
2019/08/13	2	11.93	0	0.00	11.95	2	4,044	0.05%
2019/08/12	1	11.35	51	12.13	12.15	-50	3,899	-1.28%
2019/08/08	1	11.05	0	0.00	11.05	1	3,598	0.03%
2019/08/07	1	10.90	0	0.00	10.90	1	3,540	0.03%
2019/08/06	0	0.00	2	10.65	11.10	-2	3,439	-0.06%
2019/08/05	0	0.00	1	11.40	10.70	-1	3,307	-0.03%
2019/08/02	1	11.30	8	11.33	11.30	-7	3,176	-0.22%
2019/08/01	4	11.50	0	0.00	11.60	4	3,000	0.13%
2019/07/31	2	11.05	3	10.80	10.95	-1	2,708	-0.04%
2019/07/30	5	10.95	18	10.73	11.05	-13	2,479	-0.52%
2019/07/29	1	9.29	0	0.00	10.05	1	1,934	0.05%
2019/07/26	1	9.01	0	0.00	9.15	1	1,766	0.06%
2019/07/25	0	0.00	10	8.95	8.92	-10	1,730	-0.58%
2019/07/04	0	0.00	20	9.16	9.18	-20	2,060	-0.97%
2019/07/03	0	0.00	20	8.96	8.89	-20	2,111	-0.95%
2019/06/28	0	0.00	6	8.60	8.59	-6	2,195	-0.27%
2019/06/20	1	8.58	0	0.00	8.79	1	2,520	0.04%
2019/06/14	3	8.51	10	8.52	8.52	-7	2,807	-0.25%
2019/06/05	0	0.00	3	8.16	8.10	-3	3,253	-0.09%
2019/06/03	0	0.00	11.5	8.11	8.09	-11.5	3,463	-0.33%
2019/05/21	10	8.10	0	0.00	8.05	10	4,119	0.24%
2019/05/16	0	0.00	5	8.22	8.30	-5	4,637	-0.11%
2019/05/07	0	0.00	11	8.77	8.78	-11	5,250	-0.21%
2019/05/06	0	0.00	3	8.40	8.41	-3	5,312	-0.06%
2019/04/25	0	0.00	9	9.04	9.00	-9	6,396	-0.14%
2019/04/23	33	9.00	5	9.09	8.99	28	6,622	0.42%
2019/04/22	5	9.03	17	9.17	9.05	-12	6,689	-0.18%
2019/04/19	0	0.00	27	9.09	9.09	-27	6,675	-0.40%
2019/04/18	0	0.00	8	9.06	8.84	-8	6,690	-0.12%
2019/04/17	0	0.00	38	8.84	9.04	-38	6,704	-0.57%
2019/04/16	0	0.00	6	8.96	8.92	-6	6,680	-0.09%
2019/04/11	0	0.00	15	8.88	9.02	-15	6,786	-0.22%
2019/04/10	0	0.00	2	9.07	9.06	-2	6,824	-0.03%
2019/04/08	2	8.72	0	0.00	8.71	2	6,930	0.03%
2019/04/02	2	8.51	3	8.50	8.48	-1	6,851	-0.01%
2019/03/25	1	8.37	0	0.00	8.47	1	6,976	0.01%
2019/03/22	0	0.00	5	8.85	8.72	-5	6,928	-0.07%
2019/03/19	0	0.00	49	8.82	9.05	-49	6,907	-0.71%
2019/03/18	2	8.99	0	0.00	8.84	2	6,854	0.03%
2019/03/15	53	9.08	60	9.14	9.00	-7	6,845	-0.10%
2019/03/14	0	0.00	2	9.03	9.01	-2	6,805	-0.03%
2019/03/13	0	0.00	8	9.09	9.04	-8	6,900	-0.12%
2019/03/12	0	0.00	28	9.08	9.09	-28	6,939	-0.40%
2019/03/11	10	9.03	20	8.99	8.97	-10	6,949	-0.14%
2019/03/08	90	9.10	37	8.98	9.00	53	7,016	0.76%
2019/03/07	14	9.40	12	9.20	9.20	2	7,230	0.03%
2019/03/05	10	9.10	48	9.28	9.18	-38	7,748	-0.49%
2019/03/04	11	9.10	0	0.00	9.08	11	7,809	0.14%
2019/02/26	50	9.12	50	9.27	9.09	0	8,416	0.00%
2019/02/25	0	9.07	0	0.00	9.06	0	8,411	0.00%
2019/02/22	20	9.17	0	0.00	9.04	20	8,446	0.24%
2019/02/21	40	9.20	0	0.00	9.15	40	8,508	0.47%
2019/02/20	2	9.24	60	9.42	9.27	-58	8,490	-0.68%
2019/02/19	70	9.30	70	9.33	9.26	0	8,531	0.00%
2019/02/18	80	9.16	0	0.00	9.13	80	8,460	0.95%
2019/02/15	27	9.27	35	9.34	9.03	-8	8,634	-0.09%
2019/02/14	54	9.39	29	9.55	9.71	25	8,469	0.30%
2019/02/13	1	8.90	0	0.00	8.83	1	8,226	0.01%
2019/02/12	25	8.94	10	8.76	8.99	15	8,273	0.18%
2019/02/11	1	8.82	2	8.84	8.80	-1	8,327	-0.01%
2019/01/30	57	9.02	28	8.97	8.93	29	8,456	0.34%
2019/01/29	70	9.12	0	0.00	9.08	70	8,738	0.80%
2019/01/28	33	9.18	0.1	9.13	9.18	33	8,877	0.37%
2019/01/25	44	9.03	25	9.04	9.06	19	8,926	0.21%
2019/01/24	7	9.00	0	0.00	9.00	7	8,916	0.08%
2019/01/23	22	9.05	2	8.98	8.91	20	8,901	0.22%
2019/01/22	2	8.80	74	8.88	8.81	-72	8,855	-0.81%
2019/01/21	73	9.39	27	9.21	9.08	46	8,823	0.52%
2019/01/18	18	9.43	14	9.34	9.30	4	8,889	0.04%
2019/01/17	14	9.53	151	9.29	9.28	-137	8,843	-1.55%	大賣/鉅額交易
2019/01/16	60	9.10	9	8.99	9.18	51	8,358	0.61%
2019/01/15	40	8.45	0	0.00	8.35	40	8,270	0.48%
2019/01/14	34	8.37	5	8.41	8.41	29	8,288	0.35%
2019/01/11	4	8.21	0	0.00	8.22	4	8,319	0.05%
2019/01/10	9	8.34	3	8.30	8.21	6	8,458	0.07%
2019/01/09	10	8.27	10	8.35	8.35	0	8,522	0.00%
2019/01/07	32	8.34	9	8.28	8.23	23	8,731	0.26%
2019/01/04	10.1	8.14	11	8.19	8.22	-0.9	8,790	-0.01%
2019/01/03	14	8.36	2	8.42	8.29	12	8,907	0.13%
2019/01/02	26	8.45	49	8.50	8.31	-23	8,970	-0.26%
2018/12/28	46	8.19	33	8.22	8.50	13	8,936	0.15%
2018/12/27	0	0.00	3	7.94	7.94	-3	8,897	-0.03%
2018/12/26	10	7.28	10	7.19	7.22	0	8,929	0.00%
2018/12/25	10	7.22	10	7.22	7.24	0	9,020	0.00%
2018/12/24	0	0.00	1	7.38	7.40	-1	9,147	-0.01%
2018/12/22	5	7.27	0	0.00	7.26	5	9,197	0.05%
2018/12/21	40	7.09	20	7.22	7.25	20	9,231	0.22%
2018/12/19	0	0.00	9	7.67	7.56	-9	9,164	-0.10%
2018/12/18	30	7.89	0	0.00	7.61	30	9,251	0.32%
2018/12/17	11	8.06	0	0.00	8.04	11	9,248	0.12%
2018/12/14	20	8.12	30	8.11	8.11	-10	9,651	-0.10%
2018/12/13	0	0.00	2	8.51	8.54	-2	9,747	-0.02%
2018/12/10	1	8.50	1	8.65	8.48	0	9,831	0.00%
2018/12/07	0	0.00	8	8.40	8.40	-8	9,771	-0.08%
2018/12/06	1	8.40	1	8.76	8.21	0	9,780	0.00%
2018/12/05	0	0.00	1	8.87	8.81	-1	9,711	-0.01%
2018/12/04	7	9.17	5	9.22	9.02	2	9,728	0.02%
2018/12/03	6	8.88	0	0.00	8.85	6	9,707	0.06%
2018/11/30	0	0.00	1	9.30	8.71	-1	9,629	-0.01%
2018/11/29	2	9.19	1	9.27	9.18	1	9,398	0.01%
2018/11/28	7	9.17	32	9.18	9.19	-25	9,225	-0.27%
2018/11/27	3	8.42	10	8.42	8.52	-7	9,003	-0.08%
2018/11/26	2	8.33	76	8.31	8.40	-74	9,102	-0.81%
2018/11/23	22	8.19	8	8.19	8.23	14	8,841	0.16%
2018/11/22	0	0.00	2	7.60	7.49	-2	8,542	-0.02%
2018/11/21	0	0.00	20	7.52	7.59	-20	8,496	-0.24%
2018/11/20	25	7.43	5	7.42	7.44	20	8,446	0.24%
2018/11/19	17	7.76	45	7.84	7.83	-28	8,348	-0.34%
2018/11/16	39	7.72	56	7.78	7.70	-17	8,461	-0.20%
2018/11/15	20	8.12	0	0.00	8.00	20	8,483	0.24%
2018/11/14	15	8.27	23	8.35	8.33	-8	8,627	-0.09%
2018/11/13	5	7.58	0	0.00	7.85	5	8,483	0.06%
2018/11/12	4	7.75	0	0.00	7.82	4	8,434	0.05%
2018/11/09	4	7.84	4	7.83	7.71	0	8,394	0.00%
2018/11/08	5	7.88	0	0.00	7.80	5	8,380	0.06%
2018/11/07	24	7.90	1	7.92	7.97	23	8,335	0.28%
2018/11/06	16	7.95	12	7.89	7.68	4	8,321	0.05%
2018/11/05	4	6.76	10	7.00	7.59	-6	8,142	-0.07%
2018/11/02	42	6.96	20	7.03	6.90	22	8,120	0.27%
2018/11/01	9	6.71	0	0.00	6.73	9	8,154	0.11%
2018/10/31	55	6.46	1	6.30	6.50	54	8,247	0.65%
2018/10/26	10	6.37	0	0.00	6.01	10	8,168	0.12%
2018/10/25	1	6.52	0	0.00	6.32	1	8,033	0.01%
2018/10/23	2	7.37	2	7.21	7.08	0	7,964	0.00%
2018/10/22	5	7.22	23	6.97	7.19	-18	7,965	-0.23%
2018/10/18	5	7.23	0	0.00	7.13	5	8,096	0.06%
2018/10/17	15	7.50	10	7.34	7.37	5	8,024	0.06%
2018/10/15	0	0.00	39	7.36	7.59	-39	7,915	-0.49%
2018/10/12	35	7.35	0	0.00	7.45	35	7,886	0.44%
2018/10/11	4	7.37	5	7.34	7.34	-1	7,835	-0.01%
2018/10/09	3	8.25	0	0.00	8.15	3	7,728	0.04%
2018/10/05	12	9.18	10	9.02	8.96	2	7,592	0.03%
2018/10/04	6	9.44	0	0.00	9.42	6	7,428	0.08%
2018/10/03	1	9.52	15	9.42	9.42	-14	7,678	-0.18%
2018/10/02	10	9.62	15	9.63	9.63	-5	7,668	-0.07%
2018/09/27	0	0.00	26	10.20	10.10	-26	7,770	-0.33%
2018/09/26	13	10.33	1	10.30	10.30	12	7,780	0.15%
2018/09/25	54	10.70	23	10.33	10.25	31	7,810	0.40%
2018/09/21	0	0.00	1	10.35	10.55	-1	7,786	-0.01%
2018/09/20	2	10.70	11	10.53	10.45	-9	7,915	-0.11%
2018/09/19	14	10.08	50	10.42	10.45	-36	7,750	-0.46%
2018/09/18	5	9.60	0	0.00	9.52	5	7,691	0.07%
2018/09/17	1	9.50	0	0.00	9.45	1	7,786	0.01%
2018/09/13	10	9.51	3	9.55	9.47	7	7,789	0.09%
2018/09/12	1	9.50	0	0.00	9.41	1	7,750	0.01%
2018/09/11	28	9.69	9	9.61	9.69	19	7,762	0.24%
2018/09/10	3	9.60	18	9.50	9.50	-15	7,787	-0.19%
2018/09/07	3	10.42	48	10.48	10.15	-45	7,768	-0.58%
2018/09/06	2	10.80	3	10.58	10.60	-1	7,696	-0.01%
2018/09/05	4	11.08	9	11.02	10.75	-5	7,678	-0.07%
2018/09/04	22	10.95	34	10.91	10.85	-12	7,673	-0.16%
2018/09/03	19	11.13	14	11.10	10.80	5	7,632	0.07%
2018/08/31	19	11.06	30	11.05	11.15	-11	7,413	-0.15%
2018/08/30	27	10.77	5	10.88	10.75	22	7,270	0.30%
2018/08/28	27	10.51	4	10.46	10.40	23	7,280	0.32%
2018/08/27	19	10.59	1	10.40	10.60	18	7,308	0.25%
2018/08/23	7	10.64	3	10.70	10.65	4	7,235	0.06%
2018/08/22	48	10.43	5	10.49	10.35	43	7,047	0.61%
2018/08/21	15	9.83	13	9.50	9.98	2	6,876	0.03%
2018/08/20	0	0.00	10	10.15	10.00	-10	6,610	-0.15%
2018/08/17	12	10.55	0	0.00	10.50	12	6,500	0.18%
2018/08/16	7	10.65	10	10.60	10.55	-3	6,500	-0.05%
2018/08/15	8	10.35	16	10.41	10.50	-8	6,452	-0.12%
2018/08/14	0	0.00	10	10.62	10.85	-10	6,363	-0.16%
2018/08/13	39	10.77	16	10.63	10.55	23	6,290	0.37%
2018/08/10	24	11.75	4	11.64	11.40	20	6,115	0.33%
2018/08/09	26	11.57	10	11.95	11.30	16	5,947	0.27%
2018/08/08	19	12.06	10	11.99	11.90	9	5,822	0.15%
2018/08/07	2	12.55	20	12.15	12.45	-18	5,670	-0.32%
2018/08/03	6	13.03	2	13.15	12.95	4	5,496	0.07%
2018/08/01	0	0.00	5	13.35	13.30	-5	5,399	-0.09%
2018/07/31	5	13.60	4	13.45	13.30	1	5,376	0.02%
2018/07/27	3	13.50	0	0.00	13.45	3	5,251	0.06%
2018/07/26	3	13.00	23	13.84	13.85	-20	5,208	-0.38%
2018/07/25	2	13.18	0	0.00	13.05	2	4,968	0.04%
2018/07/24	10	13.15	0	0.00	13.30	10	4,934	0.20%
2018/07/23	19	12.99	0	0.00	12.85	19	4,869	0.39%
2018/07/20	22	12.94	0	0.00	12.95	22	4,848	0.45%
2018/07/19	20	13.10	10	13.10	13.10	10	4,777	0.21%
2018/07/18	6	13.43	0	0.00	13.50	6	4,764	0.13%
2018/07/17	1	13.70	0	0.00	13.70	1	4,826	0.02%
2018/07/16	0	0.00	1	14.05	14.05	-1	4,788	-0.02%
2018/07/13	5	13.95	0	0.00	13.90	5	4,811	0.10%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	6	14.33	6	14.13	13.90	0	4,791	0.00%
2018/07/09	2	13.80	2	13.90	13.75	0	4,513	0.00%
2018/07/06	4	14.05	0	0.00	14.10	4	4,678	0.09%
2018/07/05	4	14.45	9	14.05	13.85	-5	4,638	-0.11%
2018/07/04	1	13.90	21	13.66	13.60	-20	4,460	-0.45%
2018/07/03	6	13.64	0	0.00	13.65	6	4,388	0.14%
2018/07/02	6	14.62	0	0.00	14.35	6	4,273	0.14%
2018/06/29	18	15.53	8	15.53	15.40	10	4,184	0.24%
2018/06/28	29	14.68	17	15.59	15.70	12	3,951	0.30%
2018/06/27	51	14.68	18	14.46	14.30	33	3,711	0.89%
2018/06/26	5	15.01	51	15.03	15.05	-46	3,602	-1.28%
2018/06/25	1	16.85	0	0.00	16.55	1	3,415	0.03%
2018/06/21	20	17.25	1	17.30	17.05	19	3,349	0.57%
2018/06/20	1	17.35	1	17.40	17.50	0	3,392	0.00%
2018/06/19	1	17.50	20	17.00	17.00	-19	3,708	-0.51%
2018/06/15	11	18.09	0	0.00	17.95	11	3,638	0.30%
2018/06/14	3	18.75	0	0.00	18.50	3	3,572	0.08%
2018/06/13	20	18.90	0	0.00	18.80	20	3,584	0.56%
2018/06/12	5	18.95	1	18.90	18.85	4	3,575	0.11%
2018/06/11	0	0.00	34	18.86	18.80	-34	3,521	-0.97%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	0	0.00	3	19.15	19.25	-3	3,597	-0.08%
2018/06/06	4	19.08	2	19.15	19.10	2	3,513	0.06%
2018/06/05	9	19.11	0	0.00	19.00	9	3,487	0.26%
2018/06/04	2	19.65	2	19.65	19.65	0	3,409	0.00%
2018/05/31	3	19.80	0	0.00	19.80	3	3,340	0.09%
2018/05/25	1	19.90	0	0.00	19.85	1	3,399	0.03%
2018/05/24	0	0.00	5	20.15	20.20	-5	3,397	-0.15%
2018/05/22	5	19.65	0	0.00	19.55	5	3,401	0.15%
2018/05/21	0	0.00	34	19.67	19.75	-34	3,419	-0.99%
2018/05/18	1	19.60	21	19.63	19.55	-20	3,420	-0.58%
2018/05/16	3	19.95	3	19.45	19.40	0	3,500	0.00%
2018/05/15	1	20.35	0	0.00	19.90	1	3,479	0.03%
2018/05/14	0	0.00	2	20.23	20.20	-2	3,556	-0.06%
2018/05/11	14	20.25	0	0.00	20.05	14	3,542	0.40%
2018/05/10	1	20.05	1	19.95	19.95	0	3,533	0.00%
2018/05/09	16	19.92	30	19.85	19.85	-14	3,515	-0.40%
2018/05/04	1	20.90	0	0.00	20.60	1	3,478	0.03%
2018/05/03	3	21.30	1	21.15	20.80	2	3,485	0.06%
2018/04/30	6	20.48	6	20.46	20.70	0	3,466	0.00%
2018/04/27	5	19.65	20	19.65	19.75	-15	3,463	-0.43%
2018/04/26	1	20.00	0	0.00	19.75	1	3,502	0.03%
2018/04/25	0	0.00	20	20.45	20.40	-20	3,504	-0.57%
2018/04/24	2	20.40	5	20.25	20.30	-3	3,482	-0.09%
2018/04/23	7	21.87	4	21.83	21.20	3	3,403	0.09%
2018/04/20	1	23.00	1	23.20	23.15	0	3,275	0.00%
2018/04/19	5	23.25	8	23.58	23.25	-3	3,269	-0.09%
2018/04/18	56	23.09	0	0.00	22.90	56	3,219	1.74%
2018/04/17	5	23.05	5	23.08	22.85	0	3,197	0.00%
2018/04/16	7	24.34	7	24.09	23.65	0	3,136	0.00%
2018/04/13	3	24.15	4	23.83	23.60	-1	3,074	-0.03%
2018/04/12	36	23.77	33	24.13	24.10	3	3,074	0.10%
2018/04/11	1	23.30	2	23.15	23.30	-1	2,884	-0.03%
2018/04/09	1	22.30	0	0.00	22.45	1	2,882	0.03%
2018/04/02	0	0.00	3	22.80	22.70	-3	2,887	-0.10%
2018/03/30	5	22.36	0	0.00	22.30	5	2,867	0.17%
2018/03/27	1	22.40	2	22.50	22.30	-1	2,871	-0.03%
2018/03/26	10	23.05	4	22.70	22.65	6	2,995	0.20%
2018/03/23	1	23.05	10	23.11	23.05	-9	2,971	-0.30%
2018/03/22	68	24.03	55	24.36	23.60	13	2,905	0.45%
2018/03/21	0	0.00	20	23.03	23.05	-20	2,518	-0.79%
2018/03/19	0	0.00	1	23.35	23.20	-1	2,474	-0.04%
2018/03/16	45	23.07	0	0.00	22.70	45	2,424	1.86%
2018/03/14	5	22.95	10	23.40	22.85	-5	2,397	-0.21%
2018/03/13	1	23.00	0	0.00	23.15	1	2,365	0.04%
2018/03/12	10	22.70	10	22.70	22.65	0	2,317	0.00%
2018/03/08	10	22.40	0	0.00	22.40	10	2,342	0.43%
2018/03/07	0	0.00	1	22.70	22.25	-1	2,345	-0.04%
2018/03/05	0	0.00	12	22.56	22.55	-12	2,377	-0.50%
2018/03/02	1	22.30	12	22.35	22.45	-11	2,365	-0.47%
2018/02/27	15	21.77	0	0.00	21.80	15	2,348	0.64%
2018/02/26	5	21.85	0	0.00	21.50	5	2,359	0.21%
2018/02/23	0	0.00	7	21.85	21.85	-7	2,371	-0.30%
2018/02/22	2	21.60	14	21.31	21.50	-12	2,379	-0.50%
2018/02/21	7	21.05	18	20.91	21.05	-11	2,377	-0.46%
2018/02/12	8	20.11	4	20.20	20.15	4	2,367	0.17%
2018/02/09	11	18.79	4	20.20	20.10	7	2,376	0.29%
2018/02/08	9	20.12	23	20.31	20.15	-14	2,338	-0.60%
2018/02/07	6	20.70	0	0.00	20.40	6	2,374	0.25%
2018/02/06	20	19.94	0	0.00	20.00	20	2,395	0.83%
2018/02/05	2	21.85	2	22.00	22.10	0	2,369	0.00%
2018/02/02	10	22.45	0	0.00	22.40	10	2,395	0.42%
2018/02/01	0	0.00	1	22.85	22.55	-1	2,450	-0.04%
2018/01/31	0	0.00	20	22.60	22.65	-20	2,479	-0.81%
2018/01/29	0	0.00	7	22.58	22.55	-7	2,513	-0.28%
2018/01/26	0	0.00	1	22.60	22.60	-1	2,564	-0.04%
2018/01/25	8	22.75	0	0.00	22.60	8	2,625	0.30%
2018/01/24	6	22.75	6	22.90	22.80	0	2,687	0.00%
2018/01/23	0	0.00	51	23.00	23.00	-51	2,726	-1.87%
2018/01/22	4	23.55	21	23.45	23.35	-17	2,741	-0.62%
2018/01/19	4	22.85	23	23.10	23.20	-19	2,768	-0.69%
2018/01/16	0	0.00	2	22.65	22.85	-2	2,967	-0.07%
2018/01/15	4	22.70	0	0.00	22.65	4	3,097	0.13%
2018/01/12	5	23.06	3	22.95	22.95	2	3,176	0.06%
2018/01/11	8	22.67	0	0.00	22.55	8	3,229	0.25%
2018/01/10	0	0.00	1	22.75	22.70	-1	3,547	-0.03%
2018/01/09	20	23.17	0	0.00	23.00	20	3,968	0.50%
2018/01/08	1	23.60	7	23.60	23.20	-6	4,125	-0.15%
2018/01/04	1	23.25	65	23.06	23.20	-64	4,099	-1.56%
2018/01/03	4	22.50	4	22.50	22.45	0	4,066	0.00%
2018/01/02	8	22.38	10	22.30	22.35	-2	4,075	-0.05%