茂迪 (6244)-華南永昌-台南券商分點個股進出

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
27.60
漲跌
▼0.10
漲幅
-0.36%
成交量
1,340張
產業
上櫃光電類股
601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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/05/29	0.6	27.80	8	27.85	28.05	-7.4	4,008	-0.18%
2024/05/24	10	27.30	11	27.38	27.40	-1	4,074	-0.02%
2024/05/22	20	28.68	30	28.65	28.40	-10	4,006	-0.25%
2024/05/21	10	28.45	0	0.00	28.00	10	3,918	0.26%
2024/05/20	20	28.90	20	28.22	28.15	0	3,905	0.00%
2024/05/17	59	28.09	58	29.03	28.70	1	3,809	0.03%
2024/05/16	0	0.00	10	27.00	27.20	-10	3,477	-0.29%
2024/05/15	10	27.20	1	26.95	26.80	9	3,451	0.26%
2024/05/14	0	0.00	2	26.45	26.50	-2	3,396	-0.06%
2024/05/13	2	26.15	0	0.00	26.15	2	3,401	0.06%
2024/05/10	1	26.55	0	0.00	26.30	1	3,371	0.03%
2024/05/07	0.2	26.10	0	0.00	26.05	0.2	3,261	0.01%
2024/05/02	0	0.00	20	26.28	26.25	-20	3,209	-0.62%
2024/04/29	0	0.00	0	26.70	26.75	0	3,171	0.00%
2024/04/26	1	26.75	0	0.00	26.65	1	3,158	0.03%
2024/04/25	1	26.80	0	0.00	26.75	1	3,162	0.03%
2024/04/24	3	27.72	0	0.00	27.35	3	3,137	0.10%
2024/04/23	2	26.95	0	0.00	26.90	2	3,087	0.06%
2024/04/22	21	27.67	0	0.00	27.00	21	3,057	0.69%
2024/04/19	0	0.00	2	28.90	27.60	-2	3,058	-0.07%
2024/04/18	11	28.77	12.8	29.07	28.55	-1.8	2,712	-0.07%
2024/04/17	0.8	28.30	2	28.68	28.30	-1.2	2,633	-0.04%
2024/04/12	0	0.00	2	28.15	27.95	-2	2,517	-0.08%
2024/04/10	2	28.20	2	28.35	28.15	0	2,465	0.00%
2024/04/08	2	26.98	0	0.00	27.80	2	2,351	0.09%
2024/04/03	1	27.15	0	0.00	27.15	1	2,319	0.04%
2024/04/02	1	27.55	0	0.00	27.55	1	2,311	0.04%
2024/03/27	3	27.12	0	0.00	27.00	3	2,128	0.14%
2024/03/25	2	27.78	0	0.00	27.75	2	2,244	0.09%
2024/03/22	11	28.07	13	28.07	28.10	-2	2,246	-0.09%
2024/03/21	2	28.10	2	28.10	27.90	0	2,120	0.00%
2024/03/20	1	26.10	0	0.00	25.95	1	1,951	0.05%
2024/03/19	1	26.15	0	0.00	26.00	1	2,030	0.05%
2024/03/13	0	0.00	1	26.40	26.20	-1	1,943	-0.05%
2024/03/12	1	26.65	0	0.00	26.65	1	1,938	0.05%
2024/03/11	1	26.90	0	0.00	26.90	1	1,928	0.05%
2024/03/08	1	25.85	3	26.03	25.85	-2	1,913	-0.10%
2024/03/07	0	0.00	1	26.65	26.65	-1	1,901	-0.05%
2024/03/06	0	0.00	1	27.15	27.20	-1	1,899	-0.05%
2024/03/05	0	0.00	2	26.95	26.80	-2	1,882	-0.11%
2024/03/04	2	27.20	0	0.00	27.00	2	1,870	0.11%
2024/03/01	4	27.41	0	0.00	27.35	4	1,861	0.21%
2024/02/29	1	27.25	6	26.09	27.65	-5	1,826	-0.27%
2024/02/26	0	0.00	2	26.43	26.40	-2	1,781	-0.11%
2024/02/20	1	25.95	1	26.25	25.95	0	1,800	0.00%
2024/02/19	5	26.40	0	0.00	26.35	5	1,787	0.28%
2024/02/16	0	0.00	2	26.00	25.85	-2	1,792	-0.11%
2024/02/05	1	25.80	0	0.00	25.40	1	1,772	0.06%
2024/01/19	1	25.95	1	26.10	25.90	0	2,161	0.00%
2024/01/16	1	26.70	0	0.00	26.70	1	2,269	0.04%
2024/01/11	2	26.55	0	0.00	26.45	2	2,644	0.08%
2024/01/09	1	27.10	0	0.00	26.90	1	2,789	0.04%
2024/01/08	2	27.85	0	0.00	27.60	2	2,900	0.07%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2024/01/02	1	28.05	0	0.00	28.05	1	2,982	0.03%
2023/12/29	2	28.05	0	0.00	28.05	2	3,043	0.07%
2023/12/25	2	28.35	0	0.00	27.90	2	3,064	0.07%
2023/12/20	1	29.50	5	29.38	28.85	-4	2,991	-0.13%
2023/12/19	6	28.21	0	0.00	28.10	6	2,852	0.21%
2023/12/15	0	0.00	2	28.65	28.70	-2	2,832	-0.07%
2023/12/14	0	0.00	1	29.00	28.15	-1	2,791	-0.04%
2023/12/13	0	0.00	50	27.85	27.75	-50	2,708	-1.85%
2023/12/11	1	27.80	0	0.00	27.80	1	2,748	0.04%
2023/12/07	1	28.05	0	0.00	28.05	1	2,768	0.04%
2023/12/04	1	27.85	0	0.00	27.90	1	2,763	0.04%
2023/11/30	0	0.00	2	28.35	28.15	-2	2,726	-0.07%
2023/11/24	0	0.00	10	28.90	28.85	-10	2,761	-0.36%
2023/11/21	0	0.00	13	28.42	28.60	-13	2,803	-0.46%
2023/11/20	0	0.00	15	28.45	28.40	-15	2,813	-0.53%
2023/11/16	0	0.00	10	27.85	28.00	-10	2,798	-0.36%
2023/11/15	10	27.70	0	0.00	28.00	10	2,807	0.36%
2023/11/14	1	27.30	0	0.00	27.40	1	2,801	0.04%
2023/11/10	2	27.43	0	0.00	27.40	2	2,840	0.07%
2023/11/09	4	27.74	0	0.00	27.60	4	2,840	0.14%
2023/11/07	3	28.85	3	28.45	28.45	0	2,763	0.00%
2023/11/06	7	28.51	7	28.64	28.80	0	2,786	0.00%
2023/11/03	8	28.03	0	0.00	28.15	8	2,777	0.29%
2023/11/01	0	0.00	3	27.40	27.30	-3	2,786	-0.11%
2023/10/31	7	27.44	0	0.00	27.30	7	2,787	0.25%
2023/10/26	3	28.22	0	0.00	28.15	3	2,673	0.11%
2023/10/25	2	29.05	0	0.00	29.05	2	2,679	0.07%
2023/10/24	2	28.85	0	0.00	29.45	2	2,667	0.07%
2023/10/23	2	29.82	2.1	29.75	29.90	-0.1	2,589	0.00%
2023/10/19	0	28.20	0	0.00	28.45	0	2,366	0.00%
2023/10/16	0	0.00	1	29.20	28.90	-1	2,244	-0.04%
2023/10/11	0	0.00	0.7	27.80	27.35	-0.7	2,235	-0.03%
2023/10/05	1	28.40	1	28.05	28.65	0	2,271	0.00%
2023/10/03	2	27.13	0	0.00	27.35	2	2,269	0.09%
2023/10/02	2	27.33	0	0.00	27.20	2	2,399	0.08%
2023/09/28	0	0.00	1	27.15	27.15	-1	2,553	-0.04%
2023/09/26	4	26.38	0	0.00	26.30	4	2,768	0.14%
2023/09/25	0	26.85	0	0.00	26.65	0	2,822	0.00%
2023/09/21	1	26.20	0	0.00	26.20	1	2,921	0.03%
2023/09/20	3	26.45	2	26.85	26.40	1	3,004	0.03%
2023/09/19	1	26.90	0	0.00	26.85	1	3,043	0.03%
2023/09/13	0	0.00	3	27.10	27.05	-3	3,737	-0.08%
2023/09/12	1	27.15	0	0.00	27.10	1	3,889	0.03%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/05	0.1	28.60	2	28.60	28.60	-1.9	4,165	-0.05%
2023/09/01	2	29.30	0	0.00	29.00	2	4,467	0.04%
2023/08/31	0	0.00	1	29.35	29.35	-1	4,552	-0.02%
2023/08/29	1	28.60	0	0.00	28.60	1	4,686	0.02%
2023/08/28	0	0.00	4	28.89	28.75	-4	4,696	-0.09%
2023/08/23	5	28.00	5	28.05	28.00	0	4,921	0.00%
2023/08/22	0	0.00	10	28.15	28.00	-10	4,980	-0.20%
2023/08/18	10	28.70	0	0.00	28.15	10	5,062	0.20%
2023/08/15	0	0.00	2	28.65	28.45	-2	5,227	-0.04%
2023/08/14	1	27.90	3	28.60	28.10	-2	5,420	-0.04%
2023/08/11	1	28.35	0	0.00	28.50	1	5,458	0.02%
2023/08/10	2	28.75	0.3	28.43	28.35	1.7	5,522	0.03%
2023/08/08	3	29.17	0	0.00	29.05	3	5,679	0.05%
2023/08/07	0	0.00	5	29.45	29.45	-5	5,780	-0.09%
2023/08/02	3	29.58	0	0.00	29.45	3	6,419	0.05%
2023/08/01	0	30.00	0	0.00	29.95	0	6,528	0.00%
2023/07/31	0	0.00	1	30.80	30.05	-1	7,170	-0.01%
2023/07/28	49	30.56	0	0.00	30.65	49	7,389	0.66%
2023/07/27	451	30.33	0	0.00	30.45	451	7,577	5.95%	大買/鉅額交易
2023/07/26	0	29.96	0	0.00	29.75	0	7,874	0.00%
2023/07/25	0	30.30	0	0.00	30.25	0	7,980	0.00%
2023/07/24	1	29.70	0	0.00	29.90	1	8,168	0.01%
2023/07/21	190	30.40	0	0.00	30.30	190	8,300	2.29%	大買/鉅額交易
2023/07/20	1	31.25	1	31.55	31.15	0	8,520	0.00%
2023/07/19	10	31.55	1	31.35	31.25	9	8,722	0.10%
2023/07/18	2.1	32.25	0	0.00	31.90	2.1	9,859	0.02%
2023/07/17	0	0.00	13	33.09	33.05	-13	11,062	-0.12%
2023/07/14	0	0.00	5	32.45	32.55	-5	11,866	-0.04%
2023/07/13	0	0.00	1.1	33.08	32.30	-1.1	12,521	-0.01%
2023/07/12	1	33.58	3	32.95	32.75	-2	12,611	-0.02%
2023/07/10	1	34.10	0	0.00	33.55	1	12,884	0.01%
2023/07/07	0.1	33.50	3	33.78	33.75	-3	13,498	-0.02%
2023/07/06	0	0.00	2	35.38	34.75	-2	13,512	-0.01%
2023/07/05	7	34.98	4	35.05	34.50	3	13,480	0.02%
2023/07/04	2	34.40	0	0.00	34.00	2	13,445	0.01%
2023/07/03	18	34.11	1	34.10	34.20	17	13,490	0.13%
2023/06/30	1	34.10	0	0.00	34.10	1	13,564	0.01%
2023/06/28	597	33.61	0	0.00	33.35	597	13,837	4.31%	大買/鉅額交易
2023/06/27	700	33.54	0	0.00	33.25	700	13,985	5.01%	大買/鉅額交易
2023/06/26	2	33.50	0	0.00	33.25	2	14,697	0.01%
2023/06/21	38	34.16	0	0.00	34.25	38	14,890	0.26%
2023/06/20	52	34.65	12.3	34.53	34.60	39.7	15,218	0.26%
2023/06/19	1	32.50	0	0.00	32.80	1	15,091	0.01%
2023/06/16	5	33.50	2	33.25	33.40	3	15,871	0.02%
2023/06/15	0	0.00	2	32.50	32.50	-2	16,934	-0.01%
2023/06/14	1	32.75	0	0.00	32.60	1	17,638	0.01%
2023/06/12	3.1	32.57	1	32.55	32.50	2.1	18,348	0.01%
2023/06/08	1	33.65	3	33.83	33.75	-2	18,627	-0.01%
2023/06/07	11.2	33.35	8.1	33.56	33.20	3.1	18,570	0.02%
2023/06/06	0.1	34.50	1	34.45	34.30	-1	18,397	-0.01%
2023/06/05	0.1	35.30	2	35.35	35.10	-1.9	18,382	-0.01%
2023/06/02	0	0.00	14	34.42	34.80	-14	18,313	-0.08%
2023/06/01	1	34.80	1	34.35	34.25	0	18,296	0.00%
2023/05/31	1	34.80	1	34.80	34.75	0	18,245	0.00%
2023/05/30	11	34.78	0	0.00	34.65	11	18,217	0.06%
2023/05/29	2	34.78	1	35.35	35.40	1	18,102	0.01%
2023/05/26	2	34.58	3	34.22	34.00	-1	17,977	-0.01%
2023/05/25	0	0.00	18	34.46	34.55	-18	17,928	-0.10%
2023/05/24	1	34.95	1.6	34.92	34.90	-0.6	17,889	0.00%
2023/05/23	3	35.00	3	35.00	34.90	0	17,855	0.00%
2023/05/22	0	0.00	4	34.93	35.10	-4	17,845	-0.02%
2023/05/19	5	34.92	2	34.40	34.10	3	17,826	0.02%
2023/05/18	3	34.40	8	34.23	34.65	-5	17,750	-0.03%
2023/05/17	3	34.90	0	0.00	34.90	3	17,562	0.02%
2023/05/16	3	35.05	1.1	34.86	35.00	1.9	17,505	0.01%
2023/05/15	5	34.80	3	34.80	34.60	2	17,437	0.01%
2023/05/11	1	33.80	0	0.00	33.80	1	17,294	0.01%
2023/05/10	2.1	34.39	5	34.65	34.35	-2.9	17,229	-0.02%
2023/05/09	18	34.84	9.5	34.82	34.50	8.5	17,048	0.05%
2023/05/08	2	38.43	6	38.23	38.30	-4	16,604	-0.02%
2023/05/05	40	40.14	27	39.97	38.50	13	16,567	0.08%
2023/05/04	5	39.27	13	39.19	39.70	-8	16,043	-0.05%
2023/05/03	17.5	39.24	12	39.60	39.70	5.5	15,936	0.03%
2023/05/02	13	39.20	9	39.50	39.30	4	15,785	0.03%
2023/04/27	3	37.77	1.3	37.63	37.55	1.7	15,413	0.01%
2023/04/26	7	38.07	3	37.75	38.75	4	15,186	0.03%
2023/04/25	6	39.04	13	38.20	37.75	-7	14,976	-0.05%
2023/04/24	38.1	39.04	25	38.80	39.10	13.1	14,726	0.09%
2023/04/21	51	40.28	38	39.58	38.55	13	14,513	0.09%
2023/04/20	23.2	42.12	27.1	41.85	40.00	-3.9	13,345	-0.03%
2023/04/19	12	39.98	1,538	40.70	41.40	-1,526	12,094	-12.62%	大賣/鉅額交易
2023/04/18	23.1	38.42	258.5	38.69	37.65	-235.4	11,245	-2.09%	大賣/鉅額交易
2023/04/17	6	36.63	4	36.83	36.65	2	10,662	0.02%
2023/04/14	0	36.95	1	37.05	36.70	-1	10,675	-0.01%
2023/04/13	59.5	37.86	5	37.50	36.85	54.5	10,604	0.51%
2023/04/12	215	38.14	85.1	37.60	38.00	129.9	10,387	1.25%	大買/鉅額交易
2023/04/11	3	36.80	0.1	36.85	36.45	2.9	9,806	0.03%
2023/04/07	21	36.23	46.2	36.49	36.45	-25.2	9,726	-0.26%
2023/04/06	53	36.55	80	36.68	36.40	-27	9,689	-0.28%
2023/03/31	91	36.02	1	36.10	36.65	90	9,633	0.93%
2023/03/30	7	37.13	6	36.70	36.30	1	9,552	0.01%
2023/03/29	0.2	36.00	1.2	35.85	36.20	-1	9,305	-0.01%
2023/03/28	0	0.00	1	35.50	35.75	-1	9,264	-0.01%
2023/03/27	17	37.52	25	37.30	36.45	-8	9,109	-0.09%
2023/03/24	35	35.99	2	35.93	36.15	33	8,632	0.38%
2023/03/23	19.4	37.15	232	36.70	36.30	-212.6	8,497	-2.50%	大賣/鉅額交易
2023/03/22	4.2	36.20	1	36.10	36.25	3.2	8,257	0.04%
2023/03/21	260	36.42	41.3	36.57	36.50	218.8	8,187	2.67%	大買/鉅額交易
2023/03/20	148.3	34.55	150	35.18	35.80	-1.7	8,002	-0.02%	大買/大賣/
2023/03/17	12	33.03	40	32.80	33.90	-28	7,013	-0.40%
2023/03/16	31	31.39	225	30.86	30.85	-194	6,466	-3.00%	大賣/鉅額交易
2023/03/15	74	31.29	149	31.97	31.95	-75	6,122	-1.23%	大賣/
2023/03/14	23	30.78	12	30.40	30.00	11	5,647	0.19%
2023/03/13	10	28.65	1	29.15	29.20	9	5,236	0.17%
2023/03/10	2	29.45	6	29.25	29.15	-4	5,226	-0.08%
2023/03/09	5	29.39	0	0.00	29.35	5	5,209	0.10%
2023/03/08	5	29.79	0	0.00	29.85	5	5,152	0.10%
2023/03/06	1	29.35	1	29.50	29.35	0	5,033	0.00%
2023/03/01	6	28.40	6	28.25	28.25	0	4,957	0.00%
2023/02/20	1	28.85	0	0.00	28.95	1	4,946	0.02%
2023/02/17	0	0.00	1	29.45	29.15	-1	4,944	-0.02%
2023/02/10	10	28.63	0	0.00	28.50	10	4,872	0.21%
2023/02/09	20	28.85	0	0.00	28.75	20	4,853	0.41%
2023/02/08	15	29.27	5	29.15	29.00	10	4,838	0.21%
2023/02/07	10	29.43	0	0.00	29.50	10	4,774	0.21%
2023/02/06	46	29.50	1	29.75	29.50	45	4,755	0.95%
2023/02/03	1	29.70	1	30.00	29.95	0	4,725	0.00%
2023/02/02	149	29.56	1	29.95	29.45	148	4,613	3.21%	大買/鉅額交易
2023/02/01	2	29.40	0	0.00	29.20	2	4,482	0.04%
2023/01/31	1	28.90	1	29.10	29.00	0	4,343	0.00%
2023/01/06	1	28.25	1	28.25	28.30	0	4,386	0.00%
2023/01/05	14	28.76	0	0.00	28.45	14	4,393	0.32%
2023/01/04	2	29.83	2	29.40	29.50	0	4,308	0.00%
2023/01/03	1	28.10	0	0.00	28.50	1	4,166	0.02%
2022/12/28	1	29.00	2	29.15	29.00	-1	4,035	-0.02%
2022/12/27	4	28.61	0	0.00	28.80	4	3,958	0.10%
2022/12/26	2	28.98	2	28.85	28.70	0	3,876	0.00%
2022/12/23	0	0.00	6	28.00	28.35	-6	3,780	-0.16%
2022/12/22	0	0.00	6	28.30	28.35	-6	3,752	-0.16%
2022/12/21	5	27.85	0	0.00	27.40	5	3,735	0.13%
2022/12/20	0	0.00	1	28.40	27.25	-1	3,726	-0.03%
2022/12/19	5	28.24	7	28.16	28.00	-2	3,681	-0.05%
2022/12/16	15	29.78	10	29.48	28.95	5	3,607	0.14%
2022/12/15	11	30.33	5	30.49	30.60	6	3,320	0.18%
2022/12/14	0	0.00	11	30.11	30.05	-11	3,180	-0.35%
2022/12/13	26	29.82	6	29.60	29.10	20	2,984	0.67%
2022/12/12	15	30.64	64	30.43	30.70	-49	2,828	-1.73%
2022/12/09	0	0.00	14.7	30.00	30.00	-14.7	2,264	-0.65%
2022/12/08	11	27.21	3	27.07	27.30	8	2,063	0.39%
2022/12/05	1	26.15	1	26.45	26.15	0	1,929	0.00%
2022/12/02	10	26.70	11	26.40	26.30	-1	1,961	-0.05%
2022/12/01	1	26.20	0	0.00	26.10	1	1,967	0.05%
2022/11/25	1	25.50	0	0.00	25.15	1	2,150	0.05%
2022/11/08	0	0.00	3	24.95	24.55	-3	2,581	-0.12%
2022/11/03	1	24.30	0	0.00	24.40	1	2,586	0.04%
2022/10/31	1	23.85	0	0.00	23.65	1	2,707	0.04%
2022/10/27	1	23.75	0	0.00	23.80	1	2,733	0.04%
2022/10/20	0	0.00	2	25.20	24.25	-2	2,715	-0.07%
2022/10/13	2	24.70	0	0.00	23.75	2	2,580	0.08%
2022/10/07	0	0.00	3	27.10	27.00	-3	2,596	-0.12%
2022/10/06	0	0.00	37	27.00	27.05	-37	2,604	-1.42%
2022/10/05	37	26.70	2	27.10	26.70	35	2,608	1.34%
2022/10/03	2	26.40	3	26.90	26.45	-1	2,634	-0.04%
2022/09/28	3	26.00	0	0.00	25.65	3	2,703	0.11%
2022/09/27	0.5	26.50	0	0.00	26.90	0.5	2,777	0.02%
2022/09/26	1	27.45	0	0.00	26.40	1	2,789	0.04%
2022/09/23	1	27.65	33	27.90	27.65	-32	2,790	-1.15%
2022/09/19	11	28.89	11	28.55	28.30	0	3,006	0.00%
2022/09/16	2	29.50	0	0.00	29.50	2	2,994	0.07%
2022/09/12	0	0.00	1	28.00	28.00	-1	3,090	-0.03%
2022/09/07	7.5	26.78	0	0.00	26.55	7.5	3,023	0.25%
2022/09/06	1	27.60	0	0.00	27.05	1	2,997	0.03%
2022/09/05	3.5	27.97	2	28.55	27.90	1.5	2,965	0.05%
2022/09/02	40	28.64	0	0.00	28.60	40	2,917	1.37%
2022/09/01	1	28.80	4	28.98	28.85	-3	2,875	-0.10%
2022/08/31	3	28.53	0	0.00	28.50	3	2,800	0.11%
2022/08/30	3	29.53	1	29.95	29.00	2	2,641	0.08%
2022/08/29	0.1	28.85	0	0.00	28.60	0.1	2,515	0.00%
2022/08/26	0.1	28.90	0	0.00	29.00	0.1	2,509	0.00%
2022/08/24	2	28.38	0	0.00	28.25	2	2,490	0.08%
2022/08/22	3	29.10	0	0.00	28.60	3	2,473	0.12%
2022/08/16	1	28.65	7	28.54	28.45	-6	2,372	-0.25%
2022/08/15	2	28.40	52	28.67	28.80	-50	2,341	-2.14%
2022/08/12	2	28.35	74	28.52	28.30	-72	2,296	-3.14%
2022/08/11	1	28.30	0	0.00	28.50	1	2,291	0.04%
2022/08/10	5	28.69	3	28.65	28.30	2	2,286	0.09%
2022/08/09	12	29.03	1	28.95	28.65	11	2,303	0.48%
2022/08/08	7	27.98	3	28.35	28.80	4	2,247	0.18%
2022/08/05	3	28.12	0	0.00	28.15	3	2,218	0.14%
2022/08/04	0	0.00	1	27.70	27.95	-1	2,225	-0.04%
2022/08/03	3	28.07	0	0.00	28.10	3	2,227	0.13%
2022/08/02	3	28.62	1	28.45	28.40	2	2,229	0.09%
2022/08/01	2	29.75	1	29.45	29.40	1	2,232	0.04%
2022/07/28	6	28.03	0	0.00	27.80	6	2,167	0.28%
2022/07/25	15	28.18	0	0.00	28.00	15	2,151	0.70%
2022/07/19	0	0.00	12	28.35	28.15	-12	2,266	-0.53%
2022/07/15	12	27.80	0	0.00	27.80	12	2,431	0.49%
2022/07/06	0	0.00	10	30.10	30.40	-10	2,742	-0.36%
2022/07/05	0	0.00	12	30.68	31.00	-12	2,850	-0.42%
2022/06/30	0	0.00	4	30.25	29.90	-4	2,888	-0.14%
2022/06/27	10	31.55	389	31.29	30.80	-379	2,861	-13.24%	大賣/鉅額交易
2022/06/24	56	30.50	95	30.52	30.85	-39	2,746	-1.42%
2022/06/13	1	28.50	0	0.00	28.20	1	3,299	0.03%
2022/06/08	0	0.00	20	29.85	29.85	-20	3,486	-0.57%
2022/06/07	1	29.50	10	29.70	29.70	-9	3,623	-0.25%
2022/06/06	1	30.35	2	30.50	30.05	-1	3,790	-0.03%
2022/06/01	3	29.65	0	0.00	29.65	3	3,871	0.08%
2022/05/30	1	29.15	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	28.85	28.85	-1	4,349	-0.02%
2022/05/17	3	28.60	0	0.00	28.35	3	4,392	0.07%
2022/05/12	1	28.35	0	0.00	27.15	1	4,366	0.02%
2022/05/11	1	29.00	0	0.00	28.90	1	4,354	0.02%
2022/05/09	7	29.53	0	0.00	28.80	7	4,350	0.16%
2022/04/27	3	30.97	3	30.93	30.70	0	4,445	0.00%
2022/04/25	1	33.85	10	33.45	33.10	-9	4,395	-0.20%
2022/04/22	0	0.00	8	33.15	34.25	-8	4,347	-0.18%
2022/04/21	1	34.20	60	34.68	33.70	-59	4,262	-1.38%
2022/04/20	1	34.30	0	0.00	34.40	1	4,270	0.02%
2022/04/19	10	34.80	0	0.00	34.25	10	4,261	0.23%
2022/04/15	8	33.61	1	33.75	33.40	7	4,202	0.17%
2022/04/12	1	33.00	0	0.00	32.50	1	4,366	0.02%
2022/04/11	3	33.95	14	34.31	33.60	-11	4,343	-0.25%
2022/04/08	42	33.94	31	33.89	34.15	11	4,218	0.26%
2022/04/07	1	34.40	0	0.00	33.00	1	4,205	0.02%
2022/04/06	2	34.15	13	34.10	34.40	-11	4,239	-0.26%
2022/04/01	13	33.25	14	33.25	33.35	-1	4,235	-0.02%
2022/03/31	13	33.70	1	33.90	33.30	12	4,253	0.28%
2022/03/30	0	0.00	1.8	34.17	33.20	-1.8	4,312	-0.04%
2022/03/29	0	0.00	7	33.30	33.20	-7	4,340	-0.16%
2022/03/28	7	33.28	0	0.00	33.15	7	4,396	0.16%
2022/03/24	4	34.34	3	33.80	33.90	1	4,814	0.02%
2022/03/23	0	0.00	11	34.10	33.95	-11	5,000	-0.22%
2022/03/22	3	34.65	0	0.00	34.15	3	5,151	0.06%
2022/03/21	10	35.04	2	34.83	34.50	8	5,298	0.15%
2022/03/18	2	33.83	0	0.00	34.95	2	5,705	0.04%
2022/03/17	2	33.80	1	34.25	34.15	1	6,133	0.02%
2022/03/16	1	34.85	9	34.03	34.60	-8	6,484	-0.12%
2022/03/15	0	0.00	8	32.80	32.05	-8	6,524	-0.12%
2022/03/11	0	0.00	3	33.30	33.50	-3	6,626	-0.05%
2022/03/10	0	0.00	1	32.70	33.40	-1	6,798	-0.01%
2022/03/09	2	33.20	0	0.00	33.30	2	7,023	0.03%
2022/03/03	12	33.48	2	33.63	33.45	10	7,322	0.14%
2022/02/24	1.3	30.92	0	0.00	30.00	1.3	8,609	0.01%
2022/02/22	0	0.00	35	30.64	30.55	-35	8,660	-0.40%
2022/02/15	0.2	31.35	0	0.00	31.15	0.2	8,927	0.00%
2022/02/10	0	0.00	6	32.73	32.60	-6	9,187	-0.07%
2022/02/08	0	0.00	1	32.25	32.50	-1	9,355	-0.01%
2022/02/07	7	31.40	0	0.00	31.40	7	9,539	0.07%
2022/01/25	1.3	30.35	0	0.00	30.00	1.3	9,759	0.01%
2022/01/24	13	30.69	0	0.00	30.35	13	10,382	0.13%
2022/01/21	8	31.76	0	0.00	31.30	8	10,446	0.08%
2022/01/18	1	32.30	0	0.00	32.35	1	10,669	0.01%
2022/01/17	1	32.00	11	32.17	32.55	-10	10,683	-0.09%
2022/01/14	5	32.10	10	32.91	32.05	-5	10,703	-0.05%
2022/01/13	18	32.87	16	33.46	32.85	2	10,675	0.02%
2022/01/11	32	34.49	27	34.48	34.35	5	10,691	0.05%
2022/01/10	16	34.20	15	34.75	34.20	1	10,627	0.01%
2022/01/07	17	34.10	2	33.65	34.10	15	10,624	0.14%
2022/01/06	8	35.05	0	0.00	34.65	8	10,730	0.07%
2022/01/05	0	0.00	2	36.25	36.00	-2	10,825	-0.02%
2022/01/04	2	36.05	0	0.00	36.05	2	10,811	0.02%
2022/01/03	1	36.10	0	0.00	35.90	1	10,807	0.01%
2021/12/30	0	0.00	22	36.17	36.20	-22	10,805	-0.20%
2021/12/29	12	36.35	17	35.78	36.35	-5	10,774	-0.05%
2021/12/28	3	35.83	10	35.60	35.50	-7	10,747	-0.07%
2021/12/27	12	36.30	10	36.07	36.30	2	10,868	0.02%
2021/12/24	22	35.98	22	36.56	36.00	0	11,243	0.00%
2021/12/23	17	36.72	6	37.40	36.70	11	11,211	0.10%
2021/12/22	21	37.09	71	37.30	37.05	-50	11,192	-0.45%
2021/12/21	7	37.03	16	37.01	37.00	-9	11,165	-0.08%
2021/12/20	45	37.51	55	37.75	37.05	-10	11,091	-0.09%
2021/12/17	28	36.76	35	37.16	36.35	-7	10,711	-0.07%
2021/12/16	35	37.26	36	37.31	37.45	-1	10,512	-0.01%
2021/12/15	66	36.52	58	36.95	36.55	8	10,342	0.08%
2021/12/14	62	37.48	136	37.21	36.55	-74	10,140	-0.73%	大賣/
2021/12/13	1,110	37.78	82	38.45	37.70	1,028	9,629	10.68%	大買/鉅額交易
2021/12/10	67	37.40	52	37.05	37.60	15	9,073	0.17%
2021/12/09	73.1	35.92	94	36.06	35.80	-20.9	8,484	-0.25%
2021/12/08	31	35.44	33	35.42	35.45	-2	8,186	-0.02%
2021/12/07	5	34.41	0	0.00	34.35	5	8,052	0.06%
2021/12/06	82	34.95	53	35.20	34.65	29	7,958	0.36%
2021/12/03	562	34.36	56	35.44	34.05	506	7,745	6.53%	大買/鉅額交易
2021/12/02	124	33.15	0	0.00	33.30	124	7,387	1.68%	大買/鉅額交易
2021/12/01	380	33.44	2	33.85	33.40	378	7,321	5.16%	大買/鉅額交易
2021/11/30	66	34.16	81	33.45	33.00	-15	7,240	-0.21%
2021/11/29	64	33.87	41	34.17	34.20	23	7,019	0.33%
2021/11/26	12.1	36.17	32	36.09	35.55	-19.9	6,815	-0.29%
2021/11/25	50	36.23	15	36.23	36.30	35	6,566	0.53%
2021/11/24	4	36.71	6	37.18	37.05	-2	6,342	-0.03%
2021/11/23	6	35.46	3	35.27	34.35	3	5,772	0.05%
2021/11/22	1	34.10	11	32.96	34.10	-10	5,455	-0.18%
2021/11/19	1	32.65	0	0.00	32.30	1	5,384	0.02%
2021/11/18	4	32.69	0	0.00	33.10	4	5,356	0.07%
2021/11/16	2	32.73	0	0.00	32.65	2	5,292	0.04%
2021/11/15	1	32.70	1	32.50	32.95	0	5,266	0.00%
2021/11/12	33	31.47	40	31.50	31.75	-7	5,213	-0.13%
2021/11/11	42	34.12	57	33.95	33.00	-15	5,117	-0.29%
2021/11/10	13	34.15	13	34.27	33.85	0	5,084	0.00%
2021/11/09	96	34.25	90	34.22	34.50	6	5,036	0.12%
2021/11/08	78	34.06	51	34.45	33.80	27	4,891	0.55%
2021/11/05	51	33.83	47	34.15	33.95	4	4,849	0.08%
2021/11/04	49	33.83	68	32.93	34.30	-19	4,796	-0.40%
2021/11/03	54	32.46	76	33.14	32.40	-22	4,609	-0.48%
2021/11/02	116	32.67	114	33.17	32.95	2	4,587	0.04%	大買/大賣/
2021/11/01	128	34.15	93	34.66	32.85	35	4,443	0.79%	大買/
2021/10/29	12	31.64	15	31.76	32.10	-3	3,932	-0.08%
2021/10/28	122	31.83	48	31.94	32.10	74	3,851	1.92%	大買/
2021/10/27	5	31.10	12	30.45	31.10	-7	3,697	-0.19%
2021/10/26	0	0.00	11	30.15	30.45	-11	3,648	-0.30%
2021/10/25	24	30.22	16	30.36	30.20	8	3,632	0.22%
2021/10/22	16	29.94	33	29.86	29.95	-17	3,664	-0.46%
2021/10/21	15	30.04	15	30.80	29.90	0	3,714	0.00%
2021/10/20	10	31.15	10	31.22	30.60	0	3,817	0.00%
2021/10/19	34	31.24	34	31.22	30.95	0	3,815	0.00%
2021/10/18	16	30.54	16	31.02	30.60	0	3,767	0.00%
2021/10/15	11	30.69	21	30.67	30.55	-10	3,838	-0.26%
2021/10/14	49	30.48	39	30.60	30.70	10	3,934	0.25%
2021/10/13	16	29.77	16	29.89	30.40	0	4,192	0.00%
2021/10/12	18	29.39	32	29.53	29.35	-14	4,226	-0.33%
2021/10/08	30	28.72	25	29.41	28.65	5	4,179	0.12%
2021/10/07	13	28.98	1	28.70	28.55	12	4,166	0.29%
2021/10/06	11	28.64	0	0.00	28.40	11	4,236	0.26%
2021/10/05	1	28.20	0	0.00	28.70	1	4,439	0.02%
2021/10/04	1	31.25	2	29.75	29.35	-1	4,474	-0.02%
2021/10/01	3	31.53	26	31.94	30.45	-23	4,314	-0.53%
2021/09/30	7	29.60	0	0.00	29.60	7	3,959	0.18%
2021/09/28	0	29.10	0	0.00	28.80	0	3,956	0.00%
2021/09/24	1	28.20	0	0.00	28.10	1	4,166	0.02%
2021/09/22	0	0.00	8	28.70	28.60	-8	4,864	-0.16%
2021/09/17	16	29.39	16	29.30	29.00	0	4,873	0.00%
2021/09/16	8	29.30	1	29.45	29.30	7	4,923	0.14%
2021/09/15	1	29.00	7	29.14	29.00	-6	4,955	-0.12%
2021/09/10	8	29.03	7	29.15	29.25	1	5,122	0.02%
2021/09/09	7	28.55	7	28.51	28.55	0	5,189	0.00%
2021/09/07	1	28.65	0	0.00	28.75	1	5,716	0.02%
2021/09/06	7	29.64	6	29.85	29.25	1	5,828	0.02%
2021/09/03	7	30.19	7	30.50	30.50	0	5,873	0.00%
2021/09/02	7	29.75	5	30.25	29.75	2	5,986	0.03%
2021/09/01	5	30.30	60	30.26	30.30	-55	5,995	-0.92%
2021/08/31	10	30.45	21	30.12	30.45	-11	6,009	-0.18%
2021/08/30	33	30.44	5	30.35	30.25	28	5,997	0.47%
2021/08/27	43	29.92	15	29.58	29.20	28	5,910	0.47%
2021/08/26	15	28.90	0	0.00	28.90	15	5,844	0.26%
2021/08/25	0	0.00	15	28.72	28.80	-15	5,885	-0.25%
2021/08/24	15	28.88	0	0.00	28.35	15	5,933	0.25%
2021/08/17	0	28.85	0	0.00	27.80	0	6,028	0.00%
2021/08/16	0	0.00	3	28.45	28.25	-3	6,066	-0.05%
2021/08/12	0	0.00	2	30.50	30.10	-2	6,183	-0.03%
2021/08/11	12	29.99	0	0.00	30.10	12	6,278	0.19%
2021/08/10	2	31.10	0	0.00	31.05	2	6,316	0.03%
2021/08/09	0	0.00	12	32.85	32.20	-12	6,342	-0.19%
2021/08/06	2	32.85	0	0.00	32.85	2	6,457	0.03%
2021/08/05	2	33.75	1	33.65	33.60	1	6,500	0.02%
2021/08/04	0	0.00	2	34.23	33.90	-2	6,624	-0.03%
2021/08/02	25	32.94	15	32.79	33.10	10	6,638	0.15%
2021/07/29	0	0.00	8	32.70	32.60	-8	6,801	-0.12%
2021/07/28	16	32.12	16	32.90	32.20	0	6,828	0.00%
2021/07/27	12	34.47	10	34.59	33.25	2	6,907	0.03%
2021/07/26	10	34.22	10	34.65	34.20	0	6,964	0.00%
2021/07/23	2	33.30	0	0.00	33.30	2	6,903	0.03%
2021/07/22	6	33.55	0	0.00	33.55	6	6,941	0.09%
2021/07/21	2	35.25	3	34.60	33.60	-1	6,958	-0.01%
2021/07/20	11	34.08	18	34.47	34.35	-7	6,908	-0.10%
2021/07/19	20	35.40	2.3	35.59	35.05	17.7	6,827	0.26%
2021/07/16	1	34.10	0	0.00	33.35	1	6,559	0.02%
2021/07/15	0	0.00	1	33.60	33.80	-1	6,535	-0.02%
2021/07/14	1	33.05	1	34.00	33.00	0	6,597	0.00%
2021/07/13	1	34.00	6	34.40	33.60	-5	6,669	-0.07%
2021/07/12	10	34.32	8	34.50	34.65	2	6,725	0.03%
2021/07/07	0	0.00	2	33.03	32.35	-2	7,914	-0.03%
2021/07/02	2	33.30	0	0.00	32.55	2	8,243	0.02%
2021/07/01	5.3	33.98	0	0.00	33.40	5.3	8,362	0.06%
2021/06/30	1	35.15	15	35.30	34.85	-14	8,285	-0.17%
2021/06/25	1	32.55	1	32.35	32.00	0	7,954	0.00%
2021/06/24	0	0.00	10	31.85	32.00	-10	8,290	-0.12%
2021/06/21	1	31.90	0	0.00	31.20	1	8,827	0.01%
2021/06/17	0	0.00	1	32.20	32.40	-1	9,929	-0.01%
2021/06/16	1	32.75	4	33.98	32.60	-3	10,226	-0.03%
2021/06/15	1	32.15	0	0.00	31.55	1	10,086	0.01%
2021/06/11	0	0.00	1	31.35	31.05	-1	10,134	-0.01%
2021/06/10	1	32.05	2	32.25	32.05	-1	10,378	-0.01%
2021/06/01	0	0.00	1	32.10	32.15	-1	12,512	-0.01%
2021/05/28	2	31.40	1	31.00	31.05	1	12,523	0.01%
2021/05/25	2	31.58	2	30.55	30.50	0	12,578	0.00%
2021/05/21	0	0.00	1	29.85	29.60	-1	12,697	-0.01%
2021/05/20	22	31.45	20	31.25	29.40	2	12,735	0.02%
2021/05/19	1	30.80	2	31.13	31.20	-1	12,724	-0.01%
2021/05/18	1	29.30	0	0.00	29.60	1	12,658	0.01%
2021/05/17	1	27.05	2	27.00	26.95	-1	12,628	-0.01%
2021/05/14	11	30.95	1	31.50	29.90	10	12,570	0.08%
2021/05/13	1	28.80	0	0.00	28.65	1	12,473	0.01%
2021/05/12	0	28.80	28	29.23	28.80	-28	12,536	-0.22%
2021/05/11	13	33.34	19	32.52	31.85	-6	12,411	-0.05%
2021/05/10	0	0.00	3	35.25	35.30	-3	12,408	-0.02%
2021/05/07	1	34.50	20	34.10	34.85	-19	12,441	-0.15%
2021/05/06	49	34.13	22	34.84	35.00	27	12,431	0.22%
2021/05/04	12	34.20	0	0.00	33.05	12	12,308	0.10%
2021/05/03	29	36.58	0	0.00	35.80	29	12,219	0.24%
2021/04/29	1	37.00	0	0.00	36.65	1	12,256	0.01%
2021/04/28	1	37.50	0	0.00	37.50	1	12,275	0.01%
2021/04/27	0	0.00	1	38.60	38.20	-1	12,318	-0.01%
2021/04/26	4	37.95	1	38.10	38.25	3	12,418	0.02%
2021/04/23	12	38.08	2	37.90	37.90	10	12,435	0.08%
2021/04/22	5	37.94	31	37.82	37.20	-26	12,431	-0.21%
2021/04/21	32	39.16	12	38.74	38.85	20	12,342	0.16%
2021/04/20	4	38.85	7	38.55	38.05	-3	12,238	-0.02%
2021/04/19	2	38.40	10	38.65	37.90	-8	12,197	-0.07%
2021/04/16	18	38.46	3	38.40	38.40	15	12,152	0.12%
2021/04/15	2	38.80	4	38.33	38.10	-2	12,144	-0.02%
2021/04/14	30	39.86	25	36.80	37.55	5	12,439	0.04%
2021/04/13	15	41.78	24	42.09	39.30	-9	12,106	-0.07%
2021/04/12	5	39.55	44	39.52	39.35	-39	11,238	-0.35%
2021/04/09	1	39.75	2	40.58	39.30	-1	11,208	-0.01%
2021/04/08	19	40.26	34	39.91	39.35	-15	11,119	-0.13%
2021/04/07	54	39.75	1	39.80	39.50	53	11,097	0.48%
2021/04/06	6	38.30	6	38.45	38.30	0	11,063	0.00%
2021/04/01	2	38.60	0	0.00	38.25	2	11,063	0.02%
2021/03/31	11	39.45	22.7	39.50	38.90	-11.7	11,139	-0.10%
2021/03/30	23	39.62	22	39.96	39.30	1	11,680	0.01%
2021/03/29	20	39.30	11	38.86	39.85	9	11,839	0.08%
2021/03/26	1	37.80	6	37.83	38.20	-5	11,521	-0.04%
2021/03/25	0	0.00	16	39.85	38.85	-16	11,271	-0.14%
2021/03/24	12	39.38	14	39.55	39.30	-2	11,053	-0.02%
2021/03/23	13	39.95	8	40.49	39.30	5	10,912	0.05%
2021/03/22	27	41.71	8	42.08	41.00	19	10,611	0.18%
2021/03/19	0	0.00	25	37.18	39.75	-25	9,932	-0.25%
2021/03/18	3	37.05	1	37.35	36.15	2	9,580	0.02%
2021/03/17	0	0.00	1	36.80	36.75	-1	9,302	-0.01%
2021/03/16	2	37.00	10	37.44	36.60	-8	9,178	-0.09%
2021/03/15	25	37.74	25	37.71	37.60	0	8,893	0.00%
2021/03/12	39	36.56	32	36.81	37.00	7	8,420	0.08%
2021/03/11	28	35.49	38	36.02	35.10	-10	7,820	-0.13%
2021/03/10	52	33.21	39	34.06	34.95	13	7,032	0.18%
2021/03/09	0	0.00	2	31.70	31.80	-2	6,769	-0.03%
2021/03/08	0	0.00	1	31.10	30.90	-1	6,786	-0.01%
2021/03/04	1	32.30	3	32.20	31.40	-2	7,299	-0.03%
2021/03/03	0	0.00	15	31.87	31.65	-15	7,389	-0.20%
2021/03/02	2	32.20	1	32.05	31.45	1	7,646	0.01%
2021/02/26	15	31.85	4	31.66	31.90	11	8,159	0.13%
2021/02/25	3	31.82	2	31.75	31.60	1	8,510	0.01%
2021/02/24	3	32.57	13	32.14	31.85	-10	8,705	-0.11%
2021/02/23	10	31.35	1	31.50	31.10	9	9,095	0.10%
2021/02/22	14	31.33	6	31.30	31.30	8	9,636	0.08%
2021/02/19	1	30.75	0	0.00	30.65	1	9,771	0.01%
2021/02/18	1	29.65	0	0.00	29.75	1	10,171	0.01%
2021/02/05	1	28.10	0	0.00	28.15	1	10,595	0.01%
2021/02/04	3	28.57	0	0.00	28.25	3	11,157	0.03%
2021/02/03	17	29.70	15	28.98	28.70	2	11,424	0.02%
2021/02/01	2	27.60	1	27.70	27.55	1	11,797	0.01%
2021/01/29	5	28.33	0	0.00	27.45	5	12,180	0.04%
2021/01/28	5	29.28	24	29.14	29.00	-19	12,994	-0.15%
2021/01/27	2	30.15	2	30.15	30.10	0	13,435	0.00%
2021/01/26	2	30.55	1	30.30	30.60	1	13,612	0.01%
2021/01/25	0	0.00	19	31.10	30.95	-19	13,931	-0.14%
2021/01/22	12	31.21	6	31.25	31.10	6	14,268	0.04%
2021/01/21	11	30.17	3	31.15	30.05	8	14,716	0.05%
2021/01/20	24	30.75	5	30.40	30.80	19	15,790	0.12%
2021/01/19	10	32.02	4	32.48	32.05	6	16,551	0.04%
2021/01/18	5	30.85	4	30.90	30.80	1	16,693	0.01%
2021/01/15	8	32.03	5	31.70	32.00	3	16,881	0.02%
2021/01/13	2	32.80	2	32.65	32.60	0	17,257	0.00%
2021/01/12	0	0.00	1	32.95	33.05	-1	17,699	-0.01%
2021/01/11	0	34.15	0	0.00	34.10	0	18,358	0.00%
2021/01/08	0	0.00	7	34.69	34.15	-7	19,115	-0.04%
2021/01/07	11	34.74	1	35.90	34.35	10	20,158	0.05%
2021/01/06	5	33.32	5	32.80	33.20	0	20,909	0.00%
2021/01/05	2	34.70	0	0.00	34.05	2	21,609	0.01%
2021/01/04	0	0.00	0.3	35.00	34.55	-0.3	22,512	0.00%
2020/12/31	4.4	34.92	2	35.00	34.60	2.4	23,373	0.01%
2020/12/30	3	34.98	0	0.00	35.55	3	24,449	0.01%
2020/12/29	0	0.00	5	33.96	34.45	-5	25,099	-0.02%
2020/12/28	1	33.70	0	0.00	33.55	1	25,247	0.00%
2020/12/25	19	34.81	21	34.10	34.05	-2	25,367	-0.01%
2020/12/24	32	35.39	46	35.82	34.30	-14	25,417	-0.06%
2020/12/23	9	34.24	13	33.38	34.75	-4	25,128	-0.02%
2020/12/22	4	31.96	4	32.54	31.60	0	25,229	0.00%
2020/12/18	0	0.00	16	33.13	33.00	-16	26,041	-0.06%
2020/12/17	17	32.94	0	0.00	32.95	17	26,688	0.06%
2020/12/15	1	35.25	3.7	33.86	33.00	-2.7	28,221	-0.01%
2020/12/14	6	33.35	5.9	33.30	34.00	0.1	28,548	0.00%
2020/12/11	1	32.80	0	0.00	32.65	1	29,519	0.00%
2020/12/10	3	33.88	1	34.85	33.35	2	30,864	0.01%
2020/12/09	6	34.66	0	0.00	34.60	6	31,102	0.02%
2020/12/08	3.1	34.52	0	0.00	34.55	3.1	31,713	0.01%
2020/12/07	17.3	34.86	7	34.00	35.15	10.3	31,864	0.03%
2020/12/04	2	34.85	0.2	35.00	34.50	1.8	32,016	0.01%
2020/12/02	3	35.75	2	36.05	35.35	1	32,229	0.00%
2020/12/01	2	37.00	2	37.00	37.00	0	32,388	0.00%
2020/11/30	2	37.65	10	37.22	38.10	-8	32,581	-0.02%
2020/11/27	1	36.10	1	36.50	36.00	0	32,210	0.00%
2020/11/26	33	36.49	40	36.20	35.90	-7	32,229	-0.02%
2020/11/25	45	36.51	68.6	36.50	36.40	-23.6	32,332	-0.07%
2020/11/24	74	35.40	62	35.28	35.50	12	31,994	0.04%
2020/11/23	35	34.94	26	34.88	34.50	9	32,096	0.03%
2020/11/20	37	35.05	59	35.17	34.80	-22	32,402	-0.07%
2020/11/19	46	34.17	33	34.23	34.00	13	32,534	0.04%
2020/11/18	5	32.40	4	32.90	33.00	1	32,354	0.00%
2020/11/17	17	33.30	23	33.08	33.00	-6	33,304	-0.02%
2020/11/16	27	32.01	26	31.86	31.70	1	32,892	0.00%
2020/11/13	37	31.87	38	31.96	32.65	-1	32,813	0.00%
2020/11/12	42	33.32	29.7	32.74	32.50	12.3	33,003	0.04%
2020/11/11	9	34.29	11	34.41	34.10	-2	32,508	-0.01%
2020/11/10	1	35.00	0	0.00	35.35	1	32,348	0.00%
2020/11/09	36	36.68	35	35.85	36.00	1	32,317	0.00%
2020/11/06	18	36.14	45	36.09	35.40	-27	32,034	-0.08%
2020/11/05	77	36.32	34	36.42	36.10	43	31,611	0.14%
2020/11/04	20	34.92	25.7	35.11	34.30	-5.7	30,894	-0.02%
2020/11/03	6	35.21	6	35.58	35.40	0	30,472	0.00%
2020/11/02	8	35.88	24	36.10	35.35	-16	30,323	-0.05%
2020/10/30	17	38.09	22	37.98	37.40	-5	30,027	-0.02%
2020/10/29	10	38.53	10.1	38.78	38.10	-0.1	29,711	0.00%
2020/10/28	17.7	40.77	6	40.64	39.00	11.7	29,146	0.04%
2020/10/27	16	39.53	10.2	39.58	39.35	5.8	28,072	0.02%
2020/10/26	3.7	37.63	2	37.25	37.80	1.7	27,342	0.01%
2020/10/23	9	37.38	3.7	36.89	37.25	5.3	27,095	0.02%
2020/10/22	5	37.15	8	37.48	37.00	-3	26,977	-0.01%
2020/10/21	4	38.71	3.7	38.11	37.90	0.3	26,859	0.00%
2020/10/20	13.1	38.82	9	38.39	38.25	4.1	26,828	0.02%
2020/10/19	10.3	38.75	24.6	37.55	38.10	-14.3	26,504	-0.05%
2020/10/16	21	38.87	4	37.61	37.80	17	25,895	0.07%
2020/10/15	26	41.25	57	41.54	40.35	-31	25,497	-0.12%
2020/10/14	33	43.40	28	43.08	41.60	5	24,606	0.02%
2020/10/13	51.7	41.96	76	41.10	41.25	-24.3	23,730	-0.10%
2020/10/12	35	42.79	21	43.34	41.95	14	23,050	0.06%
2020/10/08	29.7	42.03	46.5	42.15	41.50	-16.8	22,120	-0.08%
2020/10/07	50.4	42.39	71	42.66	42.00	-20.6	21,241	-0.10%
2020/10/06	5	41.45	17	41.91	41.45	-12	20,191	-0.06%
2020/10/05	13.4	38.75	1.7	39.48	38.85	11.7	19,439	0.06%
2020/09/30	40	36.83	14.1	36.63	38.55	25.9	19,120	0.14%
2020/09/29	30.9	37.18	0.7	35.10	35.05	30.2	18,942	0.16%
2020/09/28	9.1	38.92	0	0.00	37.30	9.1	18,747	0.05%
2020/09/16	19	23.65	16	23.86	24.50	3	18,396	0.02%
2020/09/15	3	24.48	54	24.32	24.30	-51	18,015	-0.28%
2020/09/14	22	22.92	59	23.05	23.05	-37	17,732	-0.21%
2020/09/11	51	24.36	6	24.86	24.20	45	17,271	0.26%
2020/09/10	11	26.25	8	26.21	25.90	3	16,583	0.02%
2020/09/09	32	25.89	30	27.02	26.65	2	15,913	0.01%
2020/09/08	12	26.09	8	26.37	25.20	4	14,950	0.03%
2020/09/07	46	27.79	42	28.27	27.95	4	14,524	0.03%
2020/09/04	36	27.07	6	27.39	27.90	30	13,557	0.22%
2020/09/03	12	25.36	2	25.40	25.40	10	12,205	0.08%
2020/09/02	19	22.88	12	22.32	23.10	7	11,941	0.06%
2020/09/01	6	21.54	0	0.00	21.00	6	11,347	0.05%
2020/08/31	2	22.25	0	0.00	22.25	2	11,185	0.02%
2020/08/28	0	0.00	6	20.37	20.50	-6	11,026	-0.05%
2020/08/27	0	0.00	2	19.55	19.40	-2	11,029	-0.02%
2020/08/26	2	18.80	3	20.00	19.85	-1	10,968	-0.01%
2020/08/25	1	18.50	25	18.83	19.45	-24	10,742	-0.22%
2020/08/24	1	17.00	1	17.80	17.70	0	10,470	0.00%
2020/08/21	1	17.30	0	0.00	17.40	1	10,357	0.01%
2020/08/20	5	15.44	3	15.07	17.40	2	10,198	0.02%
2020/08/19	5	17.35	18	17.40	16.50	-13	9,809	-0.13%
2020/08/18	33	18.26	12	18.26	18.30	21	9,618	0.22%
2020/08/17	26	17.49	24.2	17.06	18.30	1.8	9,145	0.02%
2020/08/14	35	15.41	28	15.47	16.80	7	8,644	0.08%
2020/08/13	0	0.00	2	15.30	15.30	-2	7,957	-0.03%
2020/08/12	17	13.00	93	12.90	13.95	-76	7,562	-1.00%
2020/08/11	0	0.00	11	12.70	12.70	-11	6,481	-0.17%
2020/08/10	13	11.55	0	0.00	11.55	13	6,482	0.20%
2020/08/07	20	10.40	23	9.99	10.50	-3	6,628	-0.05%
2020/08/06	5	9.71	0	0.00	9.56	5	6,230	0.08%
2020/08/04	7	9.67	13	9.42	9.61	-6	6,243	-0.10%
2020/08/03	5	9.31	4	9.30	9.06	1	6,128	0.02%
2020/07/31	10	9.13	0	0.00	9.05	10	6,076	0.16%
2020/07/30	5	9.09	10	9.10	9.08	-5	6,013	-0.08%
2020/07/29	0	0.00	4	8.46	8.76	-4	5,835	-0.07%
2020/07/28	34	8.16	0	0.00	7.97	34	5,765	0.59%
2020/07/24	4	8.61	0	0.00	8.51	4	5,646	0.07%
2020/07/23	4	8.79	0	0.00	8.78	4	5,569	0.07%
2020/07/22	1	9.15	0	0.00	8.94	1	5,502	0.02%
2020/07/21	1	8.97	2	9.05	8.90	-1	5,397	-0.02%
2020/07/17	0	0.00	5	9.18	9.15	-5	5,197	-0.10%
2020/07/16	41	9.98	6	9.88	9.70	35	5,053	0.69%
2020/07/15	12	9.75	3	9.78	9.60	9	4,921	0.18%
2020/07/14	6	9.58	12	9.53	9.50	-6	4,719	-0.13%
2020/07/13	2	9.02	31	9.10	9.01	-29	4,537	-0.64%
2020/07/10	49	8.87	37	8.93	9.42	12	4,430	0.27%
2020/07/09	7	8.65	6	9.26	9.27	1	4,009	0.02%
2020/07/08	31	8.47	9	8.47	8.43	22	3,713	0.59%
2020/07/06	0	0.00	2	7.83	7.79	-2	3,285	-0.06%
2020/07/03	1	7.80	0	0.00	7.80	1	3,260	0.03%
2020/07/02	0	0.00	1	7.85	7.97	-1	3,210	-0.03%
2020/07/01	0	0.00	2	7.56	7.65	-2	3,115	-0.06%
2020/06/30	0	0.00	2	7.35	7.34	-2	3,036	-0.07%
2020/06/29	1	7.37	2	7.31	7.32	-1	3,030	-0.03%
2020/06/22	2	7.34	0	0.00	7.26	2	3,082	0.06%
2020/06/19	0	0.00	5	7.72	7.57	-5	3,043	-0.16%
2020/06/16	4	7.16	0	0.00	7.11	4	3,011	0.13%
2020/06/15	1	7.06	0	0.00	7.17	1	3,047	0.03%
2020/06/12	5	7.06	1	7.05	7.14	4	3,049	0.13%
2020/06/11	0	0.00	2	7.58	7.31	-2	3,024	-0.07%
2020/06/10	0	0.00	35	7.47	7.48	-35	3,018	-1.16%
2020/06/08	1	7.65	0	0.00	7.64	1	3,083	0.03%
2020/06/05	2	7.60	0	0.00	7.60	2	3,049	0.07%
2020/06/04	36	7.47	0	0.00	7.60	36	3,057	1.18%
2020/06/03	7	7.83	0	0.00	7.77	7	3,015	0.23%
2020/06/02	0	0.00	1	7.61	7.61	-1	2,847	-0.04%
2020/05/28	2	7.10	0	0.00	6.91	2	2,755	0.07%
2020/05/26	0	0.00	1	7.01	7.01	-1	2,748	-0.04%
2020/05/25	0	0.00	1	6.91	6.92	-1	2,724	-0.04%
2020/05/21	1	7.21	1	7.30	7.24	0	2,690	0.00%
2020/05/18	6	6.96	60	6.98	6.85	-54	2,595	-2.08%
2020/05/15	5	7.41	1	7.45	7.30	4	2,525	0.16%
2020/05/14	4	7.55	6	7.61	7.60	-2	2,456	-0.08%
2020/05/11	62	6.83	0	0.00	6.77	62	2,032	3.05%
2020/05/07	0	0.00	1	5.77	5.77	-1	1,858	-0.05%
2020/05/06	1	5.27	0	0.00	5.25	1	1,836	0.05%
2020/04/09	0	0.00	1	5.33	5.25	-1	1,998	-0.05%
2020/04/07	1	5.06	0	0.00	5.06	1	1,987	0.05%
2020/03/30	0	0.00	1	4.77	4.90	-1	2,024	-0.05%
2020/03/27	0	0.00	2	5.04	5.01	-2	2,013	-0.10%
2020/03/26	1	4.50	0	0.00	4.85	1	1,952	0.05%
2020/03/25	0	0.00	1	4.46	4.41	-1	1,943	-0.05%
2020/03/24	0	0.00	1	4.13	4.14	-1	1,945	-0.05%
2020/03/20	1	4.30	1	4.20	4.20	0	1,912	0.00%
2020/03/19	2	4.60	0	0.00	4.33	2	1,816	0.11%
2020/03/17	0	0.00	2	4.71	4.69	-2	1,764	-0.11%
2020/03/12	1	5.71	0	0.00	5.67	1	1,685	0.06%
2020/03/09	0	0.00	1	6.68	6.45	-1	1,648	-0.06%
2020/03/06	1	6.88	0	0.00	6.83	1	1,634	0.06%
2020/02/13	0	0.00	6	7.58	7.45	-6	1,599	-0.38%
2020/02/12	6	7.47	5	7.42	7.42	1	1,606	0.06%
2020/02/10	5	7.38	30	7.53	7.52	-25	1,623	-1.54%
2020/01/15	20	8.20	0	0.00	8.21	20	1,535	1.30%
2020/01/13	3	8.34	0	0.00	8.29	3	1,524	0.20%
2019/12/04	0	0.00	3	8.37	8.33	-3	1,716	-0.17%
2019/11/08	3	9.05	0	0.00	9.11	3	2,737	0.11%
2019/11/07	0	0.00	19	9.19	9.05	-19	3,043	-0.62%
2019/10/16	0	0.00	3	9.80	9.70	-3	5,020	-0.06%
2019/10/15	0	0.00	1	9.12	9.13	-1	4,935	-0.02%
2019/10/08	0	0.00	2	9.22	9.17	-2	4,943	-0.04%
2019/10/04	1	9.40	0	0.00	9.26	1	4,981	0.02%
2019/10/03	2	9.40	0	0.00	9.36	2	4,977	0.04%
2019/10/02	1	9.48	0	0.00	9.40	1	5,002	0.02%
2019/09/27	0	0.00	1	9.62	9.38	-1	5,087	-0.02%
2019/09/26	1	9.66	0	0.00	9.63	1	5,099	0.02%
2019/09/23	0	0.00	2	9.50	9.98	-2	5,073	-0.04%
2019/09/20	0	0.00	2	9.35	9.41	-2	5,016	-0.04%
2019/09/18	0	0.00	4	9.41	9.31	-4	4,969	-0.08%
2019/09/16	0	0.00	3	9.69	9.54	-3	4,975	-0.06%
2019/09/11	0	0.00	1	9.41	9.52	-1	4,992	-0.02%
2019/09/10	7	9.29	0	0.00	9.30	7	4,978	0.14%
2019/09/09	1	9.72	0	0.00	9.72	1	4,889	0.02%
2019/09/06	1	9.92	0	0.00	9.89	1	4,887	0.02%
2019/09/05	1	9.92	0	0.00	9.89	1	4,910	0.02%
2019/09/04	1	9.92	0	0.00	9.91	1	4,904	0.02%
2019/09/03	1	9.97	0	0.00	9.96	1	4,886	0.02%
2019/09/02	0	0.00	5	10.15	10.15	-5	4,865	-0.10%
2019/08/30	5	9.75	0	0.00	9.72	5	4,839	0.10%
2019/08/29	0	0.00	1	9.87	9.88	-1	4,791	-0.02%
2019/08/26	4	10.06	0	0.00	10.00	4	4,682	0.09%
2019/08/23	2	10.50	0	0.00	10.40	2	4,650	0.04%
2019/08/20	0	0.00	50	10.95	10.80	-50	4,522	-1.11%
2019/08/16	52	10.60	3	10.73	10.70	49	4,450	1.10%
2019/08/15	3	10.52	3	10.40	10.80	0	4,413	0.00%
2019/08/14	7	11.28	102	11.61	10.85	-95	4,315	-2.20%	大賣/
2019/08/12	5	12.05	5	12.10	12.15	0	3,899	0.00%
2019/08/08	2	10.95	4	10.93	11.05	-2	3,598	-0.06%
2019/08/05	102	10.85	1	10.75	10.70	101	3,307	3.05%	大買/鉅額交易
2019/08/02	4	11.35	4	11.39	11.30	0	3,176	0.00%
2019/08/01	6	11.42	5	11.53	11.60	1	3,000	0.03%
2019/07/31	3	10.97	3	10.87	10.95	0	2,708	0.00%
2019/07/30	4	10.65	29	10.84	11.05	-25	2,479	-1.01%
2019/07/29	0	0.00	11	9.76	10.05	-11	1,934	-0.57%
2019/07/26	4	9.08	0	0.00	9.15	4	1,766	0.23%
2019/07/24	0	0.00	2	8.80	8.79	-2	1,743	-0.11%
2019/07/22	2	8.68	0	0.00	8.72	2	1,793	0.11%
2019/07/12	4	8.93	0	0.00	8.95	4	1,870	0.21%
2019/07/02	0	0.00	2	8.73	8.72	-2	2,175	-0.09%
2019/06/27	2	8.43	0	0.00	8.69	2	2,265	0.09%
2019/06/21	0	0.00	2	8.73	8.63	-2	2,459	-0.08%
2019/06/18	2	8.43	0	0.00	8.45	2	2,644	0.08%
2019/06/13	4	8.47	3	8.41	8.61	1	2,918	0.03%
2019/06/11	0	0.00	2	8.15	8.12	-2	3,005	-0.07%
2019/05/27	4	8.00	0	0.00	8.00	4	3,753	0.11%
2019/05/14	5	7.85	0	0.00	8.10	5	5,008	0.10%
2019/05/07	0	0.00	7	8.59	8.78	-7	5,250	-0.13%
2019/05/06	4	8.60	0	0.00	8.41	4	5,312	0.08%
2019/05/03	2	8.72	0	0.00	8.72	2	5,391	0.04%
2019/04/12	0	8.82	0	0.00	8.81	0	6,748	0.00%
2019/04/11	1	9.06	0	0.00	9.02	1	6,786	0.01%
2019/04/09	0	0.00	2	8.78	8.90	-2	7,020	-0.03%
2019/04/03	0	0.00	5	8.48	8.53	-5	6,845	-0.07%
2019/04/02	0	0.00	2	8.48	8.48	-2	6,851	-0.03%
2019/04/01	0	0.00	5	8.44	8.51	-5	6,841	-0.07%
2019/03/28	1	8.37	2	8.38	8.40	-1	6,810	-0.01%
2019/03/26	1	8.55	0	0.00	8.57	1	6,927	0.01%
2019/03/20	0	0.00	3	9.11	9.03	-3	6,911	-0.04%
2019/03/15	0	0.00	1	9.13	9.00	-1	6,845	-0.01%
2019/03/12	1	9.08	0	0.00	9.09	1	6,939	0.01%
2019/03/11	18	9.02	18	9.03	8.97	0	6,949	0.00%
2019/02/27	0	0.00	1	9.15	9.09	-1	8,124	-0.01%
2019/02/26	0	0.00	1	9.11	9.09	-1	8,416	-0.01%
2019/02/19	3	9.42	0	0.00	9.26	3	8,531	0.04%
2019/02/18	15	9.05	19	9.14	9.13	-4	8,460	-0.05%
2019/02/15	2	9.21	0	0.00	9.03	2	8,634	0.02%
2019/02/14	3	9.12	2	9.71	9.71	1	8,469	0.01%
2019/02/11	1	9.00	1	8.80	8.80	0	8,327	0.00%
2019/01/28	2	9.15	1	9.18	9.18	1	8,877	0.01%
2019/01/25	7	9.06	2	9.13	9.06	5	8,926	0.06%
2019/01/24	1	9.02	1	9.00	9.00	0	8,916	0.00%
2019/01/23	3	8.79	1	8.91	8.91	2	8,901	0.02%
2019/01/21	1	9.42	5	9.40	9.08	-4	8,823	-0.05%
2019/01/18	1	9.33	1	9.31	9.30	0	8,889	0.00%
2019/01/17	21	9.32	5	9.47	9.28	16	8,843	0.18%
2019/01/16	0	0.00	22	8.95	9.18	-22	8,358	-0.26%
2019/01/14	0	0.00	1	8.37	8.41	-1	8,288	-0.01%
2019/01/09	0	0.00	7	8.30	8.35	-7	8,522	-0.08%
2019/01/07	1	8.36	4	8.30	8.23	-3	8,731	-0.03%
2019/01/04	4	7.99	0	0.00	8.22	4	8,790	0.05%
2019/01/03	7	8.35	0	0.00	8.29	7	8,907	0.08%
2019/01/02	0	0.00	4	8.34	8.31	-4	8,970	-0.04%
2018/12/28	4	7.96	3	7.98	8.50	1	8,936	0.01%
2018/12/27	0	0.00	2	7.92	7.94	-2	8,897	-0.02%
2018/12/26	2	7.23	0	0.00	7.22	2	8,929	0.02%
2018/12/20	12	7.11	5	7.00	6.99	7	9,214	0.08%
2018/12/19	5	7.63	0	0.00	7.56	5	9,164	0.05%
2018/12/18	10	7.86	0	0.00	7.61	10	9,251	0.11%
2018/12/17	5	8.14	0	0.00	8.04	5	9,248	0.05%
2018/12/14	1	8.21	1	8.11	8.11	0	9,651	0.00%
2018/12/13	3	8.56	0	0.00	8.54	3	9,747	0.03%
2018/12/12	1	8.53	1	8.50	8.50	0	9,796	0.00%
2018/12/11	0	0.00	40	8.57	8.45	-40	9,821	-0.41%
2018/12/10	40	8.62	7	8.55	8.48	33	9,831	0.34%
2018/12/07	5	8.37	0	0.00	8.40	5	9,771	0.05%
2018/12/06	5	8.20	5	8.44	8.21	0	9,780	0.00%
2018/12/04	0	0.00	1	9.17	9.02	-1	9,728	-0.01%
2018/12/03	1	8.85	0	0.00	8.85	1	9,707	0.01%
2018/11/29	1	9.15	1	9.33	9.18	0	9,398	0.00%
2018/11/27	1	8.35	1	8.43	8.52	0	9,003	0.00%
2018/11/26	3	8.28	3	8.40	8.40	0	9,102	0.00%
2018/11/23	0	0.00	4	8.23	8.23	-4	8,841	-0.05%
2018/11/22	0	0.00	20	7.73	7.49	-20	8,542	-0.23%
2018/11/21	6	7.44	11	7.64	7.59	-5	8,496	-0.06%
2018/11/20	6	7.46	0	0.00	7.44	6	8,446	0.07%
2018/11/19	5	7.67	0	0.00	7.83	5	8,348	0.06%
2018/11/16	5	7.69	1	7.89	7.70	4	8,461	0.05%
2018/11/14	0	0.00	8	7.97	8.33	-8	8,627	-0.09%
2018/11/12	8	7.85	0	0.00	7.82	8	8,434	0.09%
2018/11/08	13	7.89	13	7.80	7.80	0	8,380	0.00%
2018/11/07	5	7.60	7	7.98	7.97	-2	8,335	-0.02%
2018/11/06	2	7.80	0	0.00	7.68	2	8,321	0.02%
2018/11/05	5	6.78	15	7.49	7.59	-10	8,142	-0.12%
2018/11/02	10	7.01	5	7.11	6.90	5	8,120	0.06%
2018/10/31	5	6.46	13	6.56	6.50	-8	8,247	-0.10%
2018/10/30	0	0.00	10	6.17	6.15	-10	8,191	-0.12%
2018/10/26	8	6.17	0	0.00	6.01	8	8,168	0.10%
2018/10/24	20	7.08	0	0.00	7.00	20	7,992	0.25%
2018/10/23	5	7.31	3	7.25	7.08	2	7,964	0.03%
2018/10/22	3	7.03	3	7.18	7.19	0	7,965	0.00%
2018/10/16	5	7.67	3	7.78	7.47	2	7,951	0.03%
2018/10/15	3	7.53	0	0.00	7.59	3	7,915	0.04%
2018/10/12	1	7.37	0	0.00	7.45	1	7,886	0.01%
2018/10/11	1	7.34	0	0.00	7.34	1	7,835	0.01%
2018/10/09	0	0.00	1	8.15	8.15	-1	7,728	-0.01%
2018/10/05	1	8.70	0	0.00	8.96	1	7,592	0.01%
2018/10/02	1	9.64	11	10.01	9.63	-10	7,668	-0.13%
2018/10/01	1	10.15	1	9.98	9.98	0	7,583	0.00%
2018/09/27	1	10.25	1	10.25	10.10	0	7,770	0.00%
2018/09/25	1	10.60	0	0.00	10.25	1	7,810	0.01%
2018/09/20	14	10.51	11	10.47	10.45	3	7,915	0.04%
2018/09/19	5	9.83	1	9.70	10.45	4	7,750	0.05%
2018/09/18	9	9.54	14	9.56	9.52	-5	7,691	-0.07%
2018/09/17	4	9.45	0	0.00	9.45	4	7,786	0.05%
2018/09/13	0	0.00	20	9.55	9.47	-20	7,789	-0.26%
2018/09/10	2	9.49	0	0.00	9.50	2	7,787	0.03%
2018/09/07	1	10.20	1	10.15	10.15	0	7,768	0.00%
2018/09/04	0	0.00	5	10.80	10.85	-5	7,673	-0.07%
2018/09/03	17	11.28	36	11.12	10.80	-19	7,632	-0.25%
2018/08/24	5	10.55	0	0.00	10.35	5	7,297	0.07%
2018/08/23	2	10.40	0	0.00	10.65	2	7,235	0.03%
2018/08/22	20	10.30	3	10.40	10.35	17	7,047	0.24%
2018/08/21	0	0.00	1	9.81	9.98	-1	6,876	-0.01%
2018/08/20	13	10.12	12	10.50	10.00	1	6,610	0.02%
2018/08/17	1	10.55	0	0.00	10.50	1	6,500	0.02%
2018/08/16	1	10.60	0	0.00	10.55	1	6,500	0.02%
2018/08/14	20	10.80	0	0.00	10.85	20	6,363	0.31%
2018/08/13	4	10.80	0	0.00	10.55	4	6,290	0.06%
2018/08/10	16	11.55	19	11.79	11.40	-3	6,115	-0.05%
2018/08/09	1	11.30	0	0.00	11.30	1	5,947	0.02%
2018/08/08	5	12.07	0	0.00	11.90	5	5,822	0.09%
2018/08/07	0	0.00	1	12.25	12.45	-1	5,670	-0.02%
2018/08/03	1	13.05	9	12.91	12.95	-8	5,496	-0.15%
2018/07/30	0	0.00	1	13.50	13.20	-1	5,285	-0.02%
2018/07/27	3	13.55	1	13.45	13.45	2	5,251	0.04%
2018/07/26	9	13.77	31	13.80	13.85	-22	5,208	-0.42%
2018/07/24	0	0.00	30	13.14	13.30	-30	4,934	-0.61%
2018/07/23	9	12.87	8	13.10	12.85	1	4,869	0.02%
2018/07/20	0	0.00	15	12.90	12.95	-15	4,848	-0.31%
2018/07/19	2	13.10	0	0.00	13.10	2	4,777	0.04%
2018/07/17	2	13.75	0	0.00	13.70	2	4,826	0.04%
2018/07/11	2	14.28	2	14.08	13.90	0	4,791	0.00%
2018/07/06	53	13.77	0	0.00	14.10	53	4,678	1.13%
2018/07/05	19	14.08	12	14.48	13.85	7	4,638	0.15%
2018/07/04	0	0.00	2	13.80	13.60	-2	4,460	-0.04%
2018/07/03	6	13.88	0	0.00	13.65	6	4,388	0.14%
2018/06/29	1	15.70	0	0.00	15.40	1	4,184	0.02%
2018/06/28	30	14.93	35	14.58	15.70	-5	3,951	-0.13%
2018/06/27	0	0.00	5	14.50	14.30	-5	3,711	-0.13%
2018/06/26	1	15.00	8	15.19	15.05	-7	3,602	-0.19%
2018/06/25	3	16.70	0	0.00	16.55	3	3,415	0.09%
2018/06/19	7	17.10	7	17.45	17.00	0	3,708	0.00%
2018/06/11	0	0.00	1	18.85	18.80	-1	3,521	-0.03%
2018/06/08	10	19.00	0	0.00	19.00	10	3,547	0.28%
2018/06/05	5	19.00	0	0.00	19.00	5	3,487	0.14%
2018/06/04	2	19.60	0	0.00	19.65	2	3,409	0.06%
2018/05/29	0	0.00	5	19.90	19.85	-5	3,384	-0.15%
2018/05/25	2	19.90	0	0.00	19.85	2	3,399	0.06%
2018/05/21	0	0.00	1	19.70	19.75	-1	3,419	-0.03%
2018/05/17	0	0.00	1	19.80	19.60	-1	3,489	-0.03%
2018/05/09	0	0.00	1	20.05	19.85	-1	3,515	-0.03%
2018/05/07	1	20.30	2	20.55	20.20	-1	3,481	-0.03%
2018/05/04	0	0.00	1	20.60	20.60	-1	3,478	-0.03%
2018/05/03	2	21.20	0	0.00	20.80	2	3,485	0.06%
2018/04/30	0	0.00	4	20.56	20.70	-4	3,466	-0.12%
2018/04/27	1	19.65	0	0.00	19.75	1	3,463	0.03%
2018/04/25	0	0.00	2	20.15	20.40	-2	3,504	-0.06%
2018/04/24	1	20.60	0	0.00	20.30	1	3,482	0.03%
2018/04/23	3	21.90	2	21.75	21.20	1	3,403	0.03%
2018/04/20	1	23.00	0	0.00	23.15	1	3,275	0.03%
2018/04/19	3	23.48	1	23.90	23.25	2	3,269	0.06%
2018/04/18	11	22.86	0	0.00	22.90	11	3,219	0.34%
2018/04/17	2	22.93	3	22.93	22.85	-1	3,197	-0.03%
2018/04/16	3	24.35	4	23.99	23.65	-1	3,136	-0.03%
2018/04/13	1	24.35	0	0.00	23.60	1	3,074	0.03%
2018/04/12	6	24.05	6	24.10	24.10	0	3,074	0.00%
2018/04/11	0	0.00	1	23.30	23.30	-1	2,884	-0.03%
2018/04/10	0	22.45	0	0.00	22.50	0	2,871	0.00%
2018/04/03	1	22.40	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	24	22.64	22.70	-24	2,887	-0.83%
2018/03/30	1	22.55	0	0.00	22.30	1	2,867	0.03%
2018/03/29	0	0.00	2	22.75	22.80	-2	2,864	-0.07%
2018/03/26	4	22.96	10	22.95	22.65	-6	2,995	-0.20%
2018/03/23	1	22.80	5	23.35	23.05	-4	2,971	-0.13%
2018/03/22	67	24.95	63	25.05	23.60	4	2,905	0.14%
2018/03/21	0	0.00	1	23.15	23.05	-1	2,518	-0.04%
2018/03/20	2	22.85	0	0.00	23.00	2	2,491	0.08%
2018/03/19	0	0.00	1	23.30	23.20	-1	2,474	-0.04%
2018/03/14	6	23.25	0	0.00	22.85	6	2,397	0.25%
2018/03/13	3	23.10	9	22.97	23.15	-6	2,365	-0.25%
2018/03/12	3	22.75	0	0.00	22.65	3	2,317	0.13%
2018/03/06	0	0.00	20	22.85	22.70	-20	2,354	-0.85%
2018/03/05	0	0.00	22	22.58	22.55	-22	2,377	-0.93%
2018/02/12	40	20.08	1	20.10	20.15	39	2,367	1.65%
2018/02/06	1	19.95	3	21.10	20.00	-2	2,395	-0.08%
2018/02/02	3	22.53	0	0.00	22.40	3	2,395	0.13%
2018/02/01	1	22.85	0	0.00	22.55	1	2,450	0.04%
2018/01/30	0	0.00	1	22.70	22.70	-1	2,493	-0.04%
2018/01/29	1	22.60	0	0.00	22.55	1	2,513	0.04%
2018/01/25	0	0.00	1	22.90	22.60	-1	2,625	-0.04%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/22	4	23.38	1	23.45	23.35	3	2,741	0.11%
2018/01/19	0	0.00	5	22.95	23.20	-5	2,768	-0.18%
2018/01/16	1	22.65	1	22.70	22.85	0	2,967	0.00%
2018/01/12	5	22.80	0	0.00	22.95	5	3,176	0.16%
2018/01/09	3	23.37	1	23.00	23.00	2	3,968	0.05%
2018/01/05	2	23.20	1	23.25	23.20	1	4,081	0.02%
2018/01/04	1	23.00	0	0.00	23.20	1	4,099	0.02%
2018/01/03	0	0.00	1	22.45	22.45	-1	4,066	-0.02%