茂迪 (6244)-富邦-新店券商分點個股進出

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
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/13	10.1	26.19	0	0.00	26.15	10.1	3,401	0.30%
2024/05/10	4.6	26.57	2	26.45	26.30	2.6	3,371	0.08%
2024/05/09	6	26.24	0	0.00	25.95	6	3,295	0.18%
2024/05/08	3	26.27	8	26.28	26.30	-5	3,274	-0.15%
2024/05/07	2	26.05	0	0.00	26.05	2	3,261	0.06%
2024/05/06	8	26.35	0	0.00	26.35	8	3,248	0.25%
2024/05/03	6	26.48	24.1	26.36	26.35	-18.1	3,234	-0.56%
2024/05/02	15	26.30	0	0.00	26.25	15	3,209	0.47%
2024/04/29	1	26.70	0	0.00	26.75	1	3,171	0.03%
2024/04/26	4	26.70	10	26.70	26.65	-6	3,158	-0.19%
2024/04/25	22.6	27.42	0	0.00	26.75	22.6	3,162	0.72%
2024/04/24	11.2	27.65	11.2	27.35	27.35	0	3,137	0.00%
2024/04/23	12	27.15	12	26.65	26.90	0	3,087	0.00%
2024/04/22	1.2	27.65	5	27.31	27.00	-3.8	3,057	-0.12%
2024/04/19	42.1	28.64	14	27.70	27.60	28.1	3,058	0.92%
2024/04/18	8.1	28.92	12.1	28.71	28.55	-4	2,712	-0.15%
2024/04/17	11	28.65	22.3	28.61	28.30	-11.3	2,633	-0.43%
2024/04/16	3.6	27.65	0	0.00	27.90	3.6	2,547	0.14%
2024/04/15	0	28.00	5.2	28.04	27.90	-5.2	2,549	-0.20%
2024/04/12	2	28.10	40.1	27.55	27.95	-38.1	2,517	-1.51%
2024/04/10	47	28.16	5	28.21	28.15	42	2,465	1.70%
2024/04/09	16.1	27.47	0	0.00	27.30	16.1	2,369	0.68%
2024/04/08	1	28.00	1.3	27.18	27.80	-0.3	2,351	-0.01%
2024/04/03	0.1	27.35	1	27.50	27.15	-0.9	2,319	-0.04%
2024/04/01	3.2	28.02	20	27.58	27.55	-16.8	2,314	-0.73%
2024/03/29	13	28.15	2	28.33	27.75	11	2,303	0.48%
2024/03/28	55	28.44	16.2	28.61	28.25	38.8	2,231	1.74%
2024/03/27	2.2	27.16	20	27.18	27.00	-17.8	2,128	-0.83%
2024/03/26	3.2	27.78	3	28.30	27.50	0.2	2,131	0.01%
2024/03/25	0.3	27.80	0	0.00	27.75	0.3	2,244	0.01%
2024/03/22	69.1	27.96	75.2	28.33	28.10	-6.1	2,246	-0.27%
2024/03/21	99.4	27.95	102.4	27.89	27.90	-3	2,120	-0.14%	大賣/
2024/03/20	1	26.00	0	0.00	25.95	1	1,951	0.05%
2024/03/18	1	26.80	0	0.00	26.35	1	2,014	0.05%
2024/03/15	1	27.05	0	0.00	26.85	1	2,008	0.05%
2024/03/13	3.2	26.35	0	0.00	26.20	3.2	1,943	0.16%
2024/03/12	85	26.74	6.4	26.77	26.65	78.6	1,938	4.05%
2024/03/11	28	27.12	14.2	26.56	26.90	13.8	1,928	0.72%
2024/03/08	17.2	26.31	34	25.86	25.85	-16.8	1,913	-0.88%
2024/03/07	0	0.00	2	26.90	26.65	-2	1,901	-0.11%
2024/03/06	5	27.28	0	0.00	27.20	5	1,899	0.26%
2024/03/05	1	26.85	1	26.80	26.80	0	1,882	0.00%
2024/03/04	1	27.20	0	0.00	27.00	1	1,870	0.05%
2024/03/01	24	27.37	11.7	27.35	27.35	12.3	1,861	0.66%
2024/02/29	3	26.48	3.2	27.10	27.65	-0.2	1,826	-0.01%
2024/02/27	1	25.95	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	0.00	1	26.50	26.40	-1	1,781	-0.06%
2024/02/23	1	25.95	0	0.00	25.95	1	1,782	0.06%
2024/02/21	3	26.20	6	26.28	26.50	-3	1,813	-0.17%
2024/02/20	1	25.85	50	25.90	25.95	-49	1,800	-2.72%
2024/02/19	199.1	26.37	0	0.00	26.35	199.1	1,787	11.14%	大買/鉅額交易
2024/02/16	17	25.34	0	0.00	25.85	17	1,792	0.95%
2024/02/15	1	25.15	0	25.40	25.25	1	1,784	0.05%
2024/02/05	10	25.40	15	25.60	25.40	-5	1,772	-0.28%
2024/02/02	1	26.05	1	26.20	26.00	0	1,768	0.00%
2024/02/01	0	0.00	6	26.20	26.15	-6	1,832	-0.33%
2024/01/31	0.3	26.50	0	0.00	26.05	0.3	1,884	0.02%
2024/01/30	0	0.00	2	26.15	26.10	-2	1,897	-0.11%
2024/01/29	11.1	26.20	20	26.20	26.20	-8.9	1,920	-0.46%
2024/01/26	0.1	26.30	6	26.28	26.15	-5.9	1,940	-0.30%
2024/01/25	0.1	26.40	15	26.27	26.25	-14.9	1,955	-0.76%
2024/01/23	0	0.00	5	26.50	26.55	-5	2,037	-0.25%
2024/01/22	3	26.33	0	0.00	26.35	3	2,140	0.14%
2024/01/19	10.4	25.90	7	26.05	25.90	3.4	2,161	0.16%
2024/01/18	1	25.95	0	0.00	25.90	1	2,169	0.05%
2024/01/17	1	26.00	40	26.03	26.00	-39	2,196	-1.78%
2024/01/16	2	26.95	0	0.00	26.70	2	2,269	0.09%
2024/01/15	1.1	27.65	15.7	27.88	27.60	-14.5	2,351	-0.62%
2024/01/12	5	26.70	4	26.65	26.45	1	2,547	0.04%
2024/01/11	4	26.49	1	26.50	26.45	3	2,644	0.11%
2024/01/10	6	26.63	0	0.00	26.55	6	2,733	0.22%
2024/01/09	1	27.00	2	27.00	26.90	-1	2,789	-0.04%
2024/01/08	6	27.73	132	27.69	27.60	-126	2,900	-4.34%	大賣/鉅額交易
2024/01/05	3	27.70	0	0.00	27.65	3	2,915	0.10%
2024/01/04	1	27.75	0	0.00	27.60	1	2,925	0.03%
2024/01/03	1	27.80	0	0.00	27.75	1	2,969	0.03%
2024/01/02	1	28.05	1	28.30	28.05	0	2,982	0.00%
2023/12/29	15	28.35	5	28.30	28.05	10	3,043	0.33%
2023/12/28	0	0.00	24	28.45	28.45	-24	3,041	-0.79%
2023/12/27	0	0.00	7	28.41	28.45	-7	3,038	-0.23%
2023/12/26	2	28.08	1	28.10	28.05	1	3,042	0.03%
2023/12/25	31.2	28.00	2	27.95	27.90	29.2	3,064	0.95%
2023/12/22	0	0.00	1	28.45	28.30	-1	3,041	-0.03%
2023/12/21	5.2	28.52	9	28.36	28.45	-3.8	3,022	-0.13%
2023/12/20	22	29.43	20	29.37	28.85	2	2,991	0.07%
2023/12/19	9	28.41	0	0.00	28.10	9	2,852	0.32%
2023/12/18	1	28.40	1	28.90	28.80	0	2,836	0.00%
2023/12/15	9	28.73	34	28.81	28.70	-25	2,832	-0.88%
2023/12/14	66	28.50	45	28.71	28.15	21	2,791	0.75%
2023/12/13	7	27.84	10	27.75	27.75	-3	2,708	-0.11%
2023/12/12	30	27.77	0	0.00	27.80	30	2,742	1.09%
2023/12/11	0	0.00	2	28.03	27.80	-2	2,748	-0.07%
2023/12/07	18	28.13	0	0.00	28.05	18	2,768	0.65%
2023/12/06	26	28.35	2	28.70	28.30	24	2,795	0.86%
2023/12/05	10	27.70	9	27.87	28.45	1	2,791	0.04%
2023/12/04	1	27.95	8	27.98	27.90	-7	2,763	-0.25%
2023/12/01	6	28.51	0	0.00	28.35	6	2,738	0.22%
2023/11/30	3	28.28	0	0.00	28.15	3	2,726	0.11%
2023/11/29	1	28.40	0	0.00	28.15	1	2,736	0.04%
2023/11/28	71	28.40	1	28.30	28.25	70	2,746	2.55%
2023/11/27	2	28.78	2	29.15	28.30	0	2,772	0.00%
2023/11/24	3	28.75	3	28.88	28.85	0	2,761	0.00%
2023/11/21	6	28.40	0	0.00	28.60	6	2,803	0.21%
2023/11/20	6	28.91	2	28.65	28.40	4	2,813	0.14%
2023/11/17	0	0.00	20	28.03	28.05	-20	2,781	-0.72%
2023/11/16	1	27.80	0	0.00	28.00	1	2,798	0.04%
2023/11/14	1	27.30	60	27.27	27.40	-59	2,801	-2.11%
2023/11/10	1	27.45	0.1	27.55	27.40	0.9	2,840	0.03%
2023/11/09	5	27.87	0	0.00	27.60	5	2,840	0.18%
2023/11/08	1	29.00	3	28.03	28.70	-2	2,802	-0.07%
2023/11/07	0	0.00	2	28.55	28.45	-2	2,763	-0.07%
2023/11/06	2	28.70	21	28.75	28.80	-19	2,786	-0.68%
2023/11/03	4	28.19	12	28.34	28.15	-8	2,777	-0.29%
2023/11/02	3.1	27.50	0	0.00	27.50	3.1	2,773	0.11%
2023/11/01	3	27.30	0	0.00	27.30	3	2,786	0.11%
2023/10/31	30	28.53	3	29.08	27.30	27	2,787	0.97%
2023/10/30	31	28.96	15	29.14	28.65	16	2,760	0.58%
2023/10/27	10	28.02	0	0.00	27.90	10	2,671	0.37%
2023/10/26	5	28.33	0	0.00	28.15	5	2,673	0.19%
2023/10/25	11	29.06	2	29.00	29.05	9	2,679	0.34%
2023/10/24	38.1	29.22	15	29.25	29.45	23.1	2,667	0.87%
2023/10/23	114.2	29.07	19	29.37	29.90	95.2	2,589	3.68%	大買/
2023/10/20	3	27.80	127	29.04	29.05	-124	2,528	-4.90%	大賣/鉅額交易
2023/10/19	8.1	28.57	3.1	28.65	28.45	5	2,366	0.21%
2023/10/18	12	29.61	12.7	29.43	29.30	-0.7	2,325	-0.03%
2023/10/17	2.2	28.81	0	0.00	29.05	2.2	2,255	0.10%
2023/10/16	3	28.95	0	0.00	28.90	3	2,244	0.13%
2023/10/13	1	27.95	2	28.03	27.95	-1	2,173	-0.05%
2023/10/12	0	0.00	1	27.65	27.75	-1	2,220	-0.05%
2023/10/11	11	28.00	26	27.77	27.35	-15	2,235	-0.67%
2023/10/06	5	28.80	0	0.00	28.75	5	2,232	0.22%
2023/10/05	59	28.42	8	28.64	28.65	51	2,271	2.25%
2023/10/03	0	0.00	1	27.35	27.35	-1	2,269	-0.04%
2023/09/28	0.5	27.15	1	26.85	27.15	-0.5	2,553	-0.02%
2023/09/27	1	26.35	0	0.00	26.50	1	2,711	0.04%
2023/09/26	0.4	26.60	5	26.55	26.30	-4.6	2,768	-0.17%
2023/09/25	5	26.93	0	26.75	26.65	5	2,822	0.18%
2023/09/22	3	26.57	2.1	26.50	26.55	0.9	2,894	0.03%
2023/09/21	6	26.20	10	26.25	26.20	-4	2,921	-0.14%
2023/09/19	2.1	27.21	1	27.00	26.85	1.1	3,043	0.04%
2023/09/14	1.1	27.45	0	0.00	27.45	1.1	3,647	0.03%
2023/09/13	1	27.05	31	26.95	27.05	-30	3,737	-0.80%
2023/09/12	0	0.00	10	27.05	27.10	-10	3,889	-0.26%
2023/09/11	13	27.47	12	27.43	27.40	1	3,933	0.03%
2023/09/08	10	28.20	10	28.00	28.00	0	3,937	0.00%
2023/09/07	3	28.20	0	0.00	28.25	3	4,007	0.07%
2023/09/06	2	28.48	10	28.30	28.25	-8	4,122	-0.19%
2023/09/01	3	29.17	1	28.90	29.00	2	4,467	0.04%
2023/08/31	2	29.13	2	29.15	29.35	0	4,552	0.00%
2023/08/30	0	0.00	1	28.85	28.95	-1	4,622	-0.02%
2023/08/29	3	28.88	2	28.70	28.60	1	4,686	0.02%
2023/08/28	0	28.85	2	29.33	28.75	-2	4,696	-0.04%
2023/08/23	0	0.00	1	28.00	28.00	-1	4,921	-0.02%
2023/08/22	4	28.10	1	28.05	28.00	3	4,980	0.06%
2023/08/18	0.1	28.50	0	0.00	28.15	0.1	5,062	0.00%
2023/08/17	2	27.80	2	28.20	28.45	0	5,093	0.00%
2023/08/16	2	27.98	0	0.00	28.00	2	5,153	0.04%
2023/08/15	4	28.45	0	0.00	28.45	4	5,227	0.08%
2023/08/14	3	28.20	3	28.10	28.10	0	5,420	0.00%
2023/08/11	1	28.55	0	0.00	28.50	1	5,458	0.02%
2023/08/10	3.1	28.34	0	0.00	28.35	3.1	5,522	0.06%
2023/08/09	7	29.07	0	0.00	28.95	7	5,615	0.12%
2023/08/08	10	29.60	10	29.25	29.05	0	5,679	0.00%
2023/08/07	1	29.15	6	29.20	29.45	-5	5,780	-0.09%
2023/08/04	3	29.30	19	29.47	29.55	-16	5,955	-0.27%
2023/08/02	4	29.74	2	30.15	29.45	2	6,419	0.03%
2023/08/01	1	29.90	1	30.35	29.95	0	6,528	0.00%
2023/07/31	1	30.50	1	30.65	30.05	0	7,170	0.00%
2023/07/28	10	30.60	10	30.75	30.65	0	7,389	0.00%
2023/07/27	0	0.00	0.1	30.30	30.45	-0.1	7,577	0.00%
2023/07/26	2	29.75	0	0.00	29.75	2	7,874	0.03%
2023/07/25	3	29.97	4	30.13	30.25	-1	7,980	-0.01%
2023/07/24	8	29.84	5	29.85	29.90	3	8,168	0.04%
2023/07/21	1.3	30.36	1	30.55	30.30	0.3	8,300	0.00%
2023/07/18	12.1	32.40	11	32.05	31.90	1.1	9,859	0.01%
2023/07/17	2	33.00	1	32.65	33.05	1	11,062	0.01%
2023/07/14	0	0.00	8	32.49	32.55	-8	11,866	-0.07%
2023/07/13	1.1	32.80	21	32.46	32.30	-19.9	12,521	-0.16%
2023/07/12	1	33.10	14.1	32.95	32.75	-13.1	12,611	-0.10%
2023/07/11	1	33.45	0	0.00	33.45	1	12,674	0.01%
2023/07/10	2	33.55	3	33.70	33.55	-1	12,884	-0.01%
2023/07/07	22.2	34.15	22	33.75	33.75	0.2	13,498	0.00%
2023/07/06	16	35.13	4	35.48	34.75	12	13,512	0.09%
2023/07/05	11	34.83	1	34.55	34.50	10	13,480	0.07%
2023/07/04	2	34.08	1	34.10	34.00	1	13,445	0.01%
2023/07/03	0	0.00	1	34.35	34.20	-1	13,490	-0.01%
2023/06/30	0	0.00	4	34.20	34.10	-4	13,564	-0.03%
2023/06/29	0	0.00	1	33.60	33.95	-1	13,763	-0.01%
2023/06/28	4	33.80	2	33.80	33.35	2	13,837	0.01%
2023/06/27	1	33.55	2	33.80	33.25	-1	13,985	-0.01%
2023/06/26	6	33.50	0	0.00	33.25	6	14,697	0.04%
2023/06/21	3	34.28	5	34.30	34.25	-2	14,890	-0.01%
2023/06/20	44.2	34.64	43	34.63	34.60	1.2	15,218	0.01%
2023/06/19	1	33.30	0	0.00	32.80	1	15,091	0.01%
2023/06/16	5	32.97	5	33.15	33.40	0	15,871	0.00%
2023/06/15	8	32.55	0	0.00	32.50	8	16,934	0.05%
2023/06/14	50	32.75	3	32.78	32.60	47	17,638	0.27%
2023/06/13	0	0.00	2	32.40	32.35	-2	17,951	-0.01%
2023/06/12	10	32.80	10	32.50	32.50	0	18,348	0.00%
2023/06/09	0	0.00	3	33.57	33.60	-3	18,647	-0.02%
2023/06/08	5.3	33.50	17	33.79	33.75	-11.7	18,627	-0.06%
2023/06/07	5	33.37	4	33.36	33.20	1	18,570	0.01%
2023/06/06	19	34.37	10	34.30	34.30	9	18,397	0.05%
2023/06/05	13	35.08	3	35.33	35.10	10	18,382	0.05%
2023/06/02	12	34.78	30	34.70	34.80	-18	18,313	-0.10%
2023/06/01	1	34.35	2	34.90	34.25	-1	18,296	-0.01%
2023/05/31	11	34.85	12	34.80	34.75	-1	18,245	-0.01%
2023/05/30	12	35.16	1	35.30	34.65	11	18,217	0.06%
2023/05/29	5	35.15	4	34.85	35.40	1	18,102	0.01%
2023/05/26	12	34.42	12	34.20	34.00	0	17,977	0.00%
2023/05/25	2	34.65	7	34.71	34.55	-5	17,928	-0.03%
2023/05/24	70	35.14	2	34.95	34.90	68	17,889	0.38%
2023/05/23	2.8	34.89	9	35.03	34.90	-6.2	17,855	-0.03%
2023/05/22	7	34.94	0	0.00	35.10	7	17,845	0.04%
2023/05/19	5	34.65	5	35.05	34.10	0	17,826	0.00%
2023/05/18	22	34.07	22	34.45	34.65	0	17,750	0.00%
2023/05/17	7	35.01	7	34.98	34.90	0	17,562	0.00%
2023/05/16	2	35.00	7	35.07	35.00	-5	17,505	-0.03%
2023/05/15	6	34.90	4	34.78	34.60	2	17,437	0.01%
2023/05/12	0	0.00	1	34.45	34.10	-1	17,348	-0.01%
2023/05/11	2	33.90	4	34.11	33.80	-2	17,294	-0.01%
2023/05/10	56	34.52	48	34.43	34.35	8	17,229	0.05%
2023/05/09	84.2	34.73	51.6	34.69	34.50	32.6	17,048	0.19%
2023/05/08	0	0.00	0.1	38.29	38.30	-0.1	16,604	0.00%
2023/05/05	73.3	39.92	40.2	40.51	38.50	33.1	16,567	0.20%
2023/05/04	28.2	39.43	7	39.24	39.70	21.2	16,043	0.13%
2023/05/03	17	39.33	8	39.43	39.70	9	15,936	0.06%
2023/05/02	11.1	39.17	23	39.19	39.30	-11.9	15,785	-0.08%
2023/04/28	12.2	37.92	5	38.00	37.75	7.2	15,503	0.05%
2023/04/27	14.2	37.67	6	37.58	37.55	8.2	15,413	0.05%
2023/04/26	10.1	38.30	10	37.94	38.75	0.1	15,186	0.00%
2023/04/25	31.1	38.06	9	37.84	37.75	22.1	14,976	0.15%
2023/04/24	1	39.05	8	39.08	39.10	-7	14,726	-0.05%
2023/04/21	164.1	39.76	79	38.83	38.55	85.1	14,513	0.59%	大買/
2023/04/20	161.6	41.72	121	41.13	40.00	40.6	13,345	0.30%	大買/大賣/
2023/04/19	51	40.01	84.1	40.54	41.40	-33.1	12,094	-0.27%
2023/04/18	56	37.91	80.8	38.64	37.65	-24.8	11,245	-0.22%
2023/04/17	14.2	36.65	10	36.85	36.65	4.2	10,662	0.04%
2023/04/14	11.3	36.97	5	37.00	36.70	6.3	10,675	0.06%
2023/04/13	27	37.71	11.1	37.45	36.85	15.9	10,604	0.15%
2023/04/12	71	38.10	106.1	38.21	38.00	-35.1	10,387	-0.34%	大賣/
2023/04/11	4	37.03	4	36.88	36.45	0	9,806	0.00%
2023/04/10	11	36.54	58	36.51	36.65	-47	9,750	-0.48%
2023/04/07	2	36.65	5	36.45	36.45	-3	9,726	-0.03%
2023/04/06	9.3	36.60	3	36.40	36.40	6.3	9,689	0.06%
2023/03/31	16	36.38	28	36.18	36.65	-12	9,633	-0.12%
2023/03/30	48	36.48	35	36.37	36.30	13	9,552	0.14%
2023/03/29	52	36.08	66	36.15	36.20	-14	9,305	-0.15%
2023/03/28	70	35.95	59	35.73	35.75	11	9,264	0.12%
2023/03/27	59.1	37.28	22	37.09	36.45	37.1	9,109	0.41%
2023/03/24	23	35.64	129	35.94	36.15	-106	8,632	-1.23%	大賣/鉅額交易
2023/03/23	190	36.66	85	36.45	36.30	105	8,497	1.24%	大買/鉅額交易
2023/03/22	19	36.13	23.1	36.22	36.25	-4.1	8,257	-0.05%
2023/03/21	83	36.33	169	35.93	36.50	-86	8,187	-1.05%	大賣/
2023/03/20	158	34.72	66	35.15	35.80	92	8,002	1.15%	大買/
2023/03/17	118	33.13	180	33.15	33.90	-62	7,013	-0.88%	大買/大賣/
2023/03/16	63	31.58	20	31.01	30.85	43	6,466	0.66%
2023/03/15	30	31.48	45.3	32.04	31.95	-15.3	6,122	-0.25%
2023/03/14	46	30.51	39	30.96	30.00	7	5,647	0.12%
2023/03/13	1	28.80	22	29.23	29.20	-21	5,236	-0.40%
2023/03/10	0	0.00	1	29.40	29.15	-1	5,226	-0.02%
2023/03/09	3	29.90	2	29.35	29.35	1	5,209	0.02%
2023/03/07	13	29.55	3	29.30	29.30	10	5,071	0.20%
2023/03/06	0	0.00	1	29.40	29.35	-1	5,033	-0.02%
2023/03/03	1	28.65	0	0.00	28.60	1	4,978	0.02%
2023/02/17	1	29.35	1	29.10	29.15	0	4,944	0.00%
2023/02/14	0	28.50	0	0.00	28.55	0	4,875	0.00%
2023/02/13	12	28.45	5	28.40	28.60	7	4,871	0.14%
2023/02/10	4	28.55	15	28.55	28.50	-11	4,872	-0.23%
2023/02/09	2	28.75	30	28.79	28.75	-28	4,853	-0.58%
2023/02/08	10	29.20	21	29.06	29.00	-11	4,838	-0.23%
2023/02/07	0	0.00	0.1	29.50	29.50	-0.1	4,774	0.00%
2023/02/03	12	29.67	15	29.73	29.95	-3	4,725	-0.06%
2023/02/02	35	29.64	2	29.65	29.45	33	4,613	0.72%
2023/02/01	3	29.43	8	29.26	29.20	-5	4,482	-0.11%
2023/01/31	11	29.14	34	29.01	29.00	-23	4,343	-0.53%
2023/01/30	1	28.80	0	0.00	28.65	1	4,268	0.02%
2023/01/17	0	0.00	2	27.75	28.40	-2	4,237	-0.05%
2023/01/16	0.3	27.25	0	0.00	27.45	0.3	4,245	0.01%
2023/01/13	1	27.70	0	0.00	27.70	1	4,314	0.02%
2023/01/12	5	27.69	1	27.60	27.70	4	4,376	0.09%
2023/01/11	12.3	28.35	1	28.35	28.25	11.3	4,366	0.26%
2023/01/10	10.2	28.25	0	0.00	28.35	10.2	4,376	0.23%
2023/01/05	4	28.63	5	28.87	28.45	-1	4,393	-0.02%
2023/01/04	1.5	29.62	29	29.38	29.50	-27.5	4,308	-0.64%
2023/01/03	26	28.41	21	28.60	28.50	5	4,166	0.12%
2022/12/30	1	28.10	0	0.00	28.50	1	4,112	0.02%
2022/12/29	3	29.20	8	28.35	28.35	-5	4,094	-0.12%
2022/12/28	5	29.00	7	29.01	29.00	-2	4,035	-0.05%
2022/12/27	4	28.60	5	29.01	28.80	-1	3,958	-0.03%
2022/12/26	31	28.83	33.1	28.74	28.70	-2.1	3,876	-0.05%
2022/12/23	1	28.15	6	28.08	28.35	-5	3,780	-0.13%
2022/12/22	0	0.00	6	28.18	28.35	-6	3,752	-0.16%
2022/12/21	11	27.45	1	28.00	27.40	10	3,735	0.27%
2022/12/20	13	27.67	5	27.85	27.25	8	3,726	0.21%
2022/12/19	4	28.60	8	28.44	28.00	-4	3,681	-0.11%
2022/12/16	61	30.05	61	30.30	28.95	0	3,607	0.00%
2022/12/15	36.3	30.39	37.3	30.37	30.60	-1	3,320	-0.03%
2022/12/14	85	29.96	53	30.04	30.05	32	3,180	1.01%
2022/12/13	17	29.56	13	29.54	29.10	4	2,984	0.13%
2022/12/12	36	30.60	17	31.34	30.70	19	2,828	0.67%
2022/12/09	15	29.43	31.1	29.53	30.00	-16.1	2,264	-0.71%
2022/12/08	10	26.86	29	27.16	27.30	-19	2,063	-0.92%
2022/12/07	0.1	25.30	0	0.00	25.10	0.1	1,868	0.00%
2022/12/06	1	25.60	0	0.00	25.60	1	1,886	0.05%
2022/12/02	1	26.45	10	26.65	26.30	-9	1,961	-0.46%
2022/12/01	0	0.00	2	26.20	26.10	-2	1,967	-0.10%
2022/11/30	0	0.00	4	25.83	25.85	-4	1,995	-0.20%
2022/11/29	0	0.00	2	25.35	25.75	-2	2,037	-0.10%
2022/11/24	0	0.00	1.5	25.25	25.25	-1.5	2,313	-0.07%
2022/11/22	2	25.55	0	0.00	25.50	2	2,486	0.08%
2022/11/21	0	0.00	1	26.10	26.10	-1	2,479	-0.04%
2022/11/17	0	0.00	2	26.00	26.00	-2	2,473	-0.08%
2022/11/16	0	0.00	1	26.10	26.00	-1	2,478	-0.04%
2022/11/15	12.1	25.61	10	25.71	25.80	2.1	2,519	0.08%
2022/11/14	0	0.00	2	25.15	25.30	-2	2,506	-0.08%
2022/11/11	1	25.20	4	25.18	25.15	-3	2,516	-0.12%
2022/11/10	0	0.00	5	25.00	24.55	-5	2,493	-0.20%
2022/11/08	1	24.70	0	0.00	24.55	1	2,581	0.04%
2022/11/07	12	25.10	1	25.00	24.90	11	2,579	0.43%
2022/11/04	2	24.73	2	24.75	24.60	0	2,577	0.00%
2022/11/02	1	24.50	0	0.00	24.40	1	2,657	0.04%
2022/10/28	0	23.75	0	0.00	23.65	0	2,718	0.00%
2022/10/24	0.1	24.90	0	0.00	24.35	0.1	2,809	0.00%
2022/10/21	10	24.35	6	24.20	25.05	4	2,782	0.14%
2022/10/20	10.3	25.20	15	24.52	24.25	-4.8	2,715	-0.17%
2022/10/18	0.1	23.50	0	0.00	24.15	0.1	2,635	0.00%
2022/10/17	1	23.15	0	0.00	23.50	1	2,621	0.04%
2022/10/14	0.1	24.30	0	0.00	23.70	0.1	2,595	0.00%
2022/10/13	2	23.90	0	0.00	23.75	2	2,580	0.08%
2022/10/12	2	25.95	0	0.00	25.65	2	2,575	0.08%
2022/10/11	7	26.18	3	26.20	25.95	4	2,581	0.15%
2022/10/04	0	0.00	1	26.70	26.70	-1	2,615	-0.04%
2022/10/03	0	0.00	1	26.55	26.45	-1	2,634	-0.04%
2022/09/30	1	25.60	0	0.00	26.15	1	2,647	0.04%
2022/09/29	0.1	25.75	0	0.00	25.70	0.1	2,668	0.00%
2022/09/28	1	25.80	0	0.00	25.65	1	2,703	0.04%
2022/09/27	1.8	26.63	0	0.00	26.90	1.8	2,777	0.06%
2022/09/22	0	0.00	12	28.15	28.10	-12	2,805	-0.43%
2022/09/21	10	28.15	0	0.00	28.05	10	2,840	0.35%
2022/09/20	0	0.00	1	28.35	28.20	-1	2,887	-0.03%
2022/09/19	37	28.65	6	29.20	28.30	31	3,006	1.03%
2022/09/16	8	28.19	8.5	29.22	29.50	-0.5	2,994	-0.02%
2022/09/15	1	28.35	0	0.00	28.20	1	2,967	0.03%
2022/09/14	0	0.00	9	28.18	28.20	-9	3,122	-0.29%
2022/09/12	1	27.70	0	0.00	28.00	1	3,090	0.03%
2022/09/08	3	27.10	1	27.00	27.05	2	3,056	0.07%
2022/09/07	1	26.70	0	0.00	26.55	1	3,023	0.03%
2022/09/06	3	27.28	0	0.00	27.05	3	2,997	0.10%
2022/09/05	2	27.98	1	28.00	27.90	1	2,965	0.03%
2022/09/01	7	29.01	2	29.05	28.85	5	2,875	0.17%
2022/08/31	12	28.52	17.9	28.59	28.50	-5.9	2,800	-0.21%
2022/08/30	7	29.28	3	29.40	29.00	4	2,641	0.15%
2022/08/29	30	29.02	30	28.97	28.60	0	2,515	0.00%
2022/08/22	0	0.00	0.1	29.10	28.60	-0.1	2,473	0.00%
2022/08/19	0	0.00	1	28.60	28.95	-1	2,414	-0.04%
2022/08/16	3	28.67	0	0.00	28.45	3	2,372	0.13%
2022/08/09	1	28.50	2	28.73	28.65	-1	2,303	-0.04%
2022/08/08	26	28.70	26	28.75	28.80	0	2,247	0.00%
2022/08/05	0	0.00	2	28.23	28.15	-2	2,218	-0.09%
2022/08/04	0	0.00	4	27.46	27.95	-4	2,225	-0.18%
2022/08/03	2	28.13	0	0.00	28.10	2	2,227	0.09%
2022/08/01	1	29.50	3	29.63	29.40	-2	2,232	-0.09%
2022/07/28	1	27.75	12	27.93	27.80	-11	2,167	-0.51%
2022/07/27	12.2	27.47	0	0.00	27.55	12.2	2,151	0.57%
2022/07/26	2	27.63	0	0.00	27.45	2	2,148	0.09%
2022/07/22	5	28.10	6	28.21	27.90	-1	2,151	-0.05%
2022/07/21	1	28.20	0	0.00	28.25	1	2,186	0.05%
2022/07/18	1.4	27.76	40	28.16	27.75	-38.6	2,398	-1.61%
2022/07/15	41	27.81	0	0.00	27.80	41	2,431	1.69%
2022/07/13	0	0.00	1	28.55	28.20	-1	2,571	-0.04%
2022/07/12	8	28.51	0	0.00	28.10	8	2,687	0.30%
2022/07/11	2	28.95	0	0.00	29.80	2	2,723	0.07%
2022/07/07	3	30.40	0	0.00	30.45	3	2,694	0.11%
2022/07/06	1	30.70	2	30.43	30.40	-1	2,742	-0.04%
2022/07/05	3	30.13	3	30.60	31.00	0	2,850	0.00%
2022/07/01	1	28.50	0	0.00	28.10	1	2,849	0.04%
2022/06/30	1	30.00	0	0.00	29.90	1	2,888	0.03%
2022/06/29	1	30.95	1	30.30	30.60	0	2,876	0.00%
2022/06/28	5	31.30	5	30.49	30.50	0	2,872	0.00%
2022/06/27	29	31.00	34	30.81	30.80	-5	2,861	-0.17%
2022/06/24	0.1	30.75	5	29.92	30.85	-5	2,746	-0.18%
2022/06/23	2	30.33	10	29.72	29.30	-8	2,683	-0.30%
2022/06/22	12	30.25	7	30.09	29.80	5	2,606	0.19%
2022/06/21	10	27.80	11	27.90	27.85	-1	2,457	-0.04%
2022/06/20	9.3	28.60	7	28.88	27.35	2.3	2,489	0.09%
2022/06/17	3	27.10	1	27.25	29.70	2	2,539	0.08%
2022/06/15	5	27.78	5	27.70	27.60	0	2,762	0.00%
2022/06/13	3	28.60	0	0.00	28.20	3	3,299	0.09%
2022/06/10	0	0.00	1	29.70	29.20	-1	3,409	-0.03%
2022/06/09	2	29.70	0	0.00	29.80	2	3,437	0.06%
2022/06/08	1	29.45	5	29.46	29.85	-4	3,486	-0.11%
2022/06/07	3	29.45	1	29.55	29.70	2	3,623	0.06%
2022/06/06	17	29.74	16	30.38	30.05	1	3,790	0.03%
2022/06/02	0	0.00	1	29.50	29.20	-1	3,829	-0.03%
2022/05/30	0	0.00	2	29.25	29.30	-2	4,124	-0.05%
2022/05/27	1	28.70	0	0.00	28.70	1	4,184	0.02%
2022/05/26	2	28.83	0	0.00	28.90	2	4,231	0.05%
2022/05/25	11	29.05	11	29.11	29.05	0	4,260	0.00%
2022/05/24	0	29.55	0	0.00	29.10	0	4,333	0.00%
2022/05/23	0	0.00	2	29.03	29.35	-2	4,338	-0.05%
2022/05/20	2	28.85	0	0.00	28.85	2	4,349	0.05%
2022/05/19	0	0.00	1	28.30	28.30	-1	4,355	-0.02%
2022/05/18	0	0.00	1	28.40	28.50	-1	4,380	-0.02%
2022/05/17	3	28.48	1	28.40	28.35	2	4,392	0.05%
2022/05/13	2	27.45	2	27.70	27.60	0	4,362	0.00%
2022/05/12	0	0.00	2	27.80	27.15	-2	4,366	-0.05%
2022/05/11	2	28.80	1	28.90	28.90	1	4,354	0.02%
2022/05/09	2	29.10	0	0.00	28.80	2	4,350	0.05%
2022/05/06	2	30.20	0	0.00	30.20	2	4,352	0.05%
2022/05/05	0	0.00	1	30.90	30.95	-1	4,367	-0.02%
2022/05/04	3	30.40	3	30.50	30.40	0	4,376	0.00%
2022/05/03	1	30.40	0	0.00	30.35	1	4,389	0.02%
2022/04/28	2	30.70	0	0.00	30.80	2	4,431	0.05%
2022/04/27	2	31.80	3	30.87	30.70	-1	4,445	-0.02%
2022/04/26	0	0.00	1	33.50	32.80	-1	4,408	-0.02%
2022/04/25	0	0.00	3	34.05	33.10	-3	4,395	-0.07%
2022/04/22	4	33.53	1.4	34.09	34.25	2.6	4,347	0.06%
2022/04/21	0.2	33.80	0.5	33.80	33.70	-0.3	4,262	-0.01%
2022/04/20	0	34.45	0.4	34.35	34.40	-0.4	4,270	-0.01%
2022/04/19	4.2	34.59	0	0.00	34.25	4.2	4,261	0.10%
2022/04/18	1	34.75	1	35.00	34.75	0	4,262	0.00%
2022/04/15	5	33.40	13.2	33.35	33.40	-8.2	4,202	-0.20%
2022/04/14	2	32.75	3	32.85	32.65	-1	4,210	-0.02%
2022/04/13	9	32.54	8	32.40	32.50	1	4,274	0.02%
2022/04/12	5	33.05	7	33.04	32.50	-2	4,366	-0.05%
2022/04/11	99	34.46	99	34.25	33.60	0	4,343	0.00%
2022/04/08	21.3	34.36	26.5	33.87	34.15	-5.2	4,218	-0.12%
2022/04/07	9	33.23	6	34.12	33.00	3	4,205	0.07%
2022/04/06	4	34.35	12	34.05	34.40	-8	4,239	-0.19%
2022/03/31	1	33.45	1	33.95	33.30	0	4,253	0.00%
2022/03/25	0	0.00	6	33.43	33.20	-6	4,460	-0.13%
2022/03/24	1	33.95	0	0.00	33.90	1	4,814	0.02%
2022/03/22	0	0.00	5	34.80	34.15	-5	5,151	-0.10%
2022/03/21	29	35.30	30	34.56	34.50	-1	5,298	-0.02%
2022/03/18	1	33.80	0	0.00	34.95	1	5,705	0.02%
2022/03/17	32	33.93	39	33.95	34.15	-7	6,133	-0.11%
2022/03/16	14	34.23	18	34.55	34.60	-4	6,484	-0.06%
2022/03/15	10	33.47	3	32.55	32.05	7	6,524	0.11%
2022/03/14	6	33.18	8	33.23	33.10	-2	6,552	-0.03%
2022/03/11	1	33.00	1	33.20	33.50	0	6,626	0.00%
2022/03/10	19.5	33.30	17	33.01	33.40	2.5	6,798	0.04%
2022/03/09	18	33.00	36	33.10	33.30	-18	7,023	-0.26%
2022/03/08	1	31.40	0	0.00	31.60	1	6,930	0.01%
2022/03/07	7	31.54	5.3	31.76	31.50	1.7	6,970	0.02%
2022/03/04	19.3	33.25	21	33.08	32.70	-1.7	7,165	-0.02%
2022/03/03	10	33.71	5	33.48	33.45	5	7,322	0.07%
2022/03/02	19	32.19	19	32.34	32.50	0	7,421	0.00%
2022/03/01	11	31.84	10	31.57	31.80	1	7,699	0.01%
2022/02/25	1	30.85	0	0.00	30.85	1	8,308	0.01%
2022/02/24	6.1	30.86	7	30.80	30.00	-0.9	8,609	-0.01%
2022/02/22	0.1	30.55	0	0.00	30.55	0.1	8,660	0.00%
2022/02/21	1.1	31.40	0	0.00	31.35	1.1	8,707	0.01%
2022/02/18	0.1	31.00	0	0.00	31.10	0.1	8,723	0.00%
2022/02/17	1	31.25	0	0.00	31.25	1	8,766	0.01%
2022/02/16	3.1	31.45	3	31.55	31.40	0.1	8,817	0.00%
2022/02/15	1	31.40	1	31.15	31.15	0	8,927	0.00%
2022/02/14	4	31.24	1	31.00	31.00	3	8,987	0.03%
2022/02/11	3	32.70	2	32.60	32.30	1	9,029	0.01%
2022/02/10	6	32.74	0	0.00	32.60	6	9,187	0.07%
2022/02/09	1	32.80	1	32.80	32.80	0	9,257	0.00%
2022/02/08	1	31.80	1	32.50	32.50	0	9,355	0.00%
2022/01/26	0.1	29.80	0	0.00	31.00	0.1	9,591	0.00%
2022/01/25	1.1	30.18	24	30.30	30.00	-22.9	9,759	-0.23%
2022/01/24	1.1	30.41	0	0.00	30.35	1.1	10,382	0.01%
2022/01/21	4	31.96	0	0.00	31.30	4	10,446	0.04%
2022/01/20	7	32.25	5	32.20	32.25	2	10,595	0.02%
2022/01/19	2	32.35	0	0.00	32.00	2	10,649	0.02%
2022/01/18	3	32.47	5.7	32.71	32.35	-2.7	10,669	-0.02%
2022/01/17	6	32.19	0	0.00	32.55	6	10,683	0.06%
2022/01/14	1	32.10	0	0.00	32.05	1	10,703	0.01%
2022/01/13	5.1	33.00	0.3	32.85	32.85	4.8	10,675	0.05%
2022/01/12	2	33.63	0	0.00	33.55	2	10,649	0.02%
2022/01/11	11	34.41	12	34.64	34.35	-1	10,691	-0.01%
2022/01/10	25	34.11	100	34.50	34.20	-75	10,627	-0.71%
2022/01/07	13	34.16	1	35.00	34.10	12	10,624	0.11%
2022/01/06	3.1	35.08	3	34.92	34.65	0.1	10,730	0.00%
2022/01/05	28	36.60	28.3	36.73	36.00	-0.3	10,825	0.00%
2022/01/03	2.2	35.98	4	36.08	35.90	-1.8	10,807	-0.02%
2021/12/30	1	36.10	0.4	36.50	36.20	0.6	10,805	0.01%
2021/12/29	2	36.00	9.1	36.40	36.35	-7.1	10,774	-0.07%
2021/12/28	15	35.78	1	35.70	35.50	14	10,747	0.13%
2021/12/27	4	36.18	0	0.00	36.30	4	10,868	0.04%
2021/12/24	20	36.30	12	36.10	36.00	8	11,243	0.07%
2021/12/23	4.1	36.59	6	37.16	36.70	-1.9	11,211	-0.02%
2021/12/22	0	0.00	2	37.20	37.05	-2	11,192	-0.02%
2021/12/21	3	36.93	3	37.00	37.00	0	11,165	0.00%
2021/12/20	59	37.41	17.6	38.15	37.05	41.4	11,091	0.37%
2021/12/17	20.5	36.99	11	37.08	36.35	9.5	10,711	0.09%
2021/12/16	5	37.26	14.5	37.39	37.45	-9.5	10,512	-0.09%
2021/12/15	10	36.62	21.2	36.75	36.55	-11.2	10,342	-0.11%
2021/12/14	116	38.20	110	38.43	36.55	6	10,140	0.06%	大買/大賣/
2021/12/13	72	38.32	26	38.47	37.70	46	9,629	0.48%
2021/12/10	14	37.08	62	36.44	37.60	-48	9,073	-0.53%
2021/12/09	53	35.98	10.1	36.24	35.80	42.9	8,484	0.51%
2021/12/08	3	35.13	12	35.32	35.45	-9	8,186	-0.11%
2021/12/07	3.2	34.78	1	34.85	34.35	2.2	8,052	0.03%
2021/12/06	13.1	34.99	7	35.06	34.65	6.1	7,958	0.08%
2021/12/03	41	35.59	78	35.39	34.05	-37	7,745	-0.48%
2021/12/02	7	33.12	4	33.05	33.30	3	7,387	0.04%
2021/12/01	16	33.43	12	33.63	33.40	4	7,321	0.05%
2021/11/30	15.5	33.57	10	33.00	33.00	5.5	7,240	0.08%
2021/11/29	6	34.35	12	34.05	34.20	-6	7,019	-0.09%
2021/11/26	13	35.94	6	35.53	35.55	7	6,815	0.10%
2021/11/25	29	36.20	30	36.05	36.30	-1	6,566	-0.02%
2021/11/24	16	36.20	60	36.61	37.05	-44	6,342	-0.69%
2021/11/23	84	35.78	63	34.95	34.35	21	5,772	0.36%
2021/11/22	24	33.60	12	32.50	34.10	12	5,455	0.22%
2021/11/19	1	33.15	1	32.90	32.30	0	5,384	0.00%
2021/11/18	0	0.00	5	32.40	33.10	-5	5,356	-0.09%
2021/11/17	28	33.07	0	0.00	33.00	28	5,295	0.53%
2021/11/16	5	32.90	1	33.00	32.65	4	5,292	0.08%
2021/11/12	2	31.70	10	31.35	31.75	-8	5,213	-0.15%
2021/11/11	10	33.15	0	0.00	33.00	10	5,117	0.20%
2021/11/10	0	0.00	1	33.95	33.85	-1	5,084	-0.02%
2021/11/09	6	34.68	86	34.24	34.50	-80	5,036	-1.59%
2021/11/08	2	33.93	3	34.30	33.80	-1	4,891	-0.02%
2021/11/05	22	33.72	1	34.10	33.95	21	4,849	0.43%
2021/11/04	9	34.27	10	34.42	34.30	-1	4,796	-0.02%
2021/11/02	27	32.71	15	33.02	32.95	12	4,587	0.26%
2021/11/01	239	34.11	198	34.22	32.85	41	4,443	0.92%	大買/大賣/
2021/10/29	43	31.35	45	31.76	32.10	-2	3,932	-0.05%
2021/10/28	3	32.32	6	32.01	32.10	-3	3,851	-0.08%
2021/10/27	1	31.15	53	30.96	31.10	-52	3,697	-1.41%
2021/10/26	47	29.73	0	0.00	30.45	47	3,648	1.29%
2021/10/22	43	29.90	40	30.15	29.95	3	3,664	0.08%
2021/10/21	5	30.20	5	30.13	29.90	0	3,714	0.00%
2021/10/20	5	30.50	0	0.00	30.60	5	3,817	0.13%
2021/10/19	3	31.20	42	31.20	30.95	-39	3,815	-1.02%
2021/10/18	2	31.10	7	30.94	30.60	-5	3,767	-0.13%
2021/10/15	40	30.60	4	30.76	30.55	36	3,838	0.94%
2021/10/14	103	30.57	94.7	30.78	30.70	8.3	3,934	0.21%	大買/
2021/10/13	0	0.00	56	29.73	30.40	-56	4,192	-1.34%
2021/10/12	54	29.45	3	29.55	29.35	51	4,226	1.21%
2021/10/08	0	0.00	1	29.40	28.65	-1	4,179	-0.02%
2021/10/07	0	0.00	3	28.80	28.55	-3	4,166	-0.07%
2021/10/06	3	28.85	0	0.00	28.40	3	4,236	0.07%
2021/10/05	1	28.70	3	28.50	28.70	-2	4,439	-0.05%
2021/10/04	12	30.25	12	30.22	29.35	0	4,474	0.00%
2021/10/01	13	31.30	9	31.66	30.45	4	4,314	0.09%
2021/09/30	2	30.13	0	0.00	29.60	2	3,959	0.05%
2021/09/29	1	29.30	1	28.70	28.70	0	3,933	0.00%
2021/09/28	3	28.95	2	28.80	28.80	1	3,956	0.03%
2021/09/27	3	28.10	0	0.00	28.10	3	4,009	0.07%
2021/09/23	2	28.43	1	28.05	28.15	1	4,789	0.02%
2021/09/22	1	28.50	5	29.00	28.60	-4	4,864	-0.08%
2021/09/16	0	0.00	1	29.55	29.30	-1	4,923	-0.02%
2021/09/15	1	29.00	2	29.00	29.00	-1	4,955	-0.02%
2021/09/14	0	0.00	1	29.55	29.00	-1	5,099	-0.02%
2021/09/13	3	30.25	4	29.89	29.40	-1	5,138	-0.02%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,272	-0.02%
2021/09/07	1	29.00	0	0.00	28.75	1	5,716	0.02%
2021/09/06	1	30.00	0	0.00	29.25	1	5,828	0.02%
2021/09/03	0	0.00	2	30.08	30.50	-2	5,873	-0.03%
2021/09/02	2	30.15	0	0.00	29.75	2	5,986	0.03%
2021/09/01	1	30.30	0	0.00	30.30	1	5,995	0.02%
2021/08/31	5	30.20	5	30.45	30.45	0	6,009	0.00%
2021/08/30	8	30.64	10	30.86	30.25	-2	5,997	-0.03%
2021/08/27	31	30.45	36	30.48	29.20	-5	5,910	-0.08%
2021/08/26	2	28.78	1	28.75	28.90	1	5,844	0.02%
2021/08/25	1	29.00	0	0.00	28.80	1	5,885	0.02%
2021/08/23	0	0.00	1	29.10	29.10	-1	5,969	-0.02%
2021/08/18	0	0.00	1	28.05	28.60	-1	5,976	-0.02%
2021/08/17	6	28.33	1	28.85	27.80	5	6,028	0.08%
2021/08/16	1	28.50	1	28.35	28.25	0	6,066	0.00%
2021/08/13	2	29.60	0	0.00	29.40	2	6,074	0.03%
2021/08/12	0	0.00	2	30.40	30.10	-2	6,183	-0.03%
2021/08/10	1	31.05	0	0.00	31.05	1	6,316	0.02%
2021/08/09	2	32.20	3	32.20	32.20	-1	6,342	-0.02%
2021/08/06	2	32.93	4	32.89	32.85	-2	6,457	-0.03%
2021/08/05	4	33.71	0	0.00	33.60	4	6,500	0.06%
2021/08/04	32	33.76	32	33.97	33.90	0	6,624	0.00%
2021/08/02	1	32.60	1	32.50	33.10	0	6,638	0.00%
2021/07/30	11	32.76	1	32.80	32.15	10	6,680	0.15%
2021/07/29	2	32.45	2	32.20	32.60	0	6,801	0.00%
2021/07/28	0	0.00	3	32.40	32.20	-3	6,828	-0.04%
2021/07/27	2	34.28	10	34.81	33.25	-8	6,907	-0.12%
2021/07/26	6	34.39	3	34.28	34.20	3	6,964	0.04%
2021/07/23	1	33.45	0	0.00	33.30	1	6,903	0.01%
2021/07/22	2	33.28	4	33.41	33.55	-2	6,941	-0.03%
2021/07/21	12	34.45	11	33.70	33.60	1	6,958	0.01%
2021/07/20	25	34.49	19	34.37	34.35	6	6,908	0.09%
2021/07/19	21	35.12	28	35.22	35.05	-7	6,827	-0.10%
2021/07/16	5	34.31	5.6	34.81	33.35	-0.6	6,559	-0.01%
2021/07/15	10	33.82	1	33.65	33.80	9	6,535	0.14%
2021/07/13	3	33.95	8	33.74	33.60	-5	6,669	-0.07%
2021/07/12	21	34.32	4	34.11	34.65	17	6,725	0.25%
2021/07/07	3	32.78	0	0.00	32.35	3	7,914	0.04%
2021/07/06	1	32.70	12	32.61	32.95	-11	7,967	-0.14%
2021/07/05	1	33.50	0	0.00	33.40	1	8,107	0.01%
2021/07/02	3	33.05	8	33.16	32.55	-5	8,243	-0.06%
2021/07/01	9	33.84	4	33.66	33.40	5	8,362	0.06%
2021/06/30	26	34.64	45	35.28	34.85	-19	8,285	-0.23%
2021/06/29	3	31.93	1	32.10	32.20	2	7,741	0.03%
2021/06/28	5	31.64	0.2	31.55	31.60	4.9	7,777	0.06%
2021/06/25	1	32.95	5	32.50	32.00	-4	7,954	-0.05%
2021/06/24	2	31.50	0	0.00	32.00	2	8,290	0.02%
2021/06/23	6	32.14	12	32.58	31.50	-6	8,554	-0.07%
2021/06/22	5	31.33	0	0.00	30.60	5	8,677	0.06%
2021/06/21	0	0.00	3	31.38	31.20	-3	8,827	-0.03%
2021/06/18	9	31.71	0	0.00	32.40	9	9,178	0.10%
2021/06/17	2	32.38	6	32.48	32.40	-4	9,929	-0.04%
2021/06/16	60	33.31	51	32.73	32.60	9	10,226	0.09%
2021/06/15	1	31.70	1	32.10	31.55	0	10,086	0.00%
2021/06/11	10	31.70	10	31.60	31.05	0	10,134	0.00%
2021/06/10	36	32.13	35	32.27	32.05	1	10,378	0.01%
2021/06/09	2	30.35	0	0.00	30.30	2	10,742	0.02%
2021/06/04	1	30.30	3	30.35	30.35	-2	12,473	-0.02%
2021/06/03	2	31.15	0	0.00	31.15	2	12,504	0.02%
2021/06/02	6	31.24	0	0.00	31.25	6	12,527	0.05%
2021/06/01	8	31.83	6	31.68	32.15	2	12,512	0.02%
2021/05/28	2	31.15	0	0.00	31.05	2	12,523	0.02%
2021/05/27	8	30.74	8	30.74	30.65	0	12,530	0.00%
2021/05/26	2	30.30	2.8	30.76	30.55	-0.8	12,544	-0.01%
2021/05/24	3	30.38	4	30.28	30.15	-1	12,699	-0.01%
2021/05/20	1	30.20	1	29.90	29.40	0	12,735	0.00%
2021/05/19	12	30.75	14	30.72	31.20	-2	12,724	-0.02%
2021/05/18	3	28.90	7	28.51	29.60	-4	12,658	-0.03%
2021/05/17	14	27.49	1	26.95	26.95	13	12,628	0.10%
2021/05/14	12	30.70	9	31.12	29.90	3	12,570	0.02%
2021/05/13	3	28.33	1	29.10	28.65	2	12,473	0.02%
2021/05/12	6	29.08	1	30.20	28.80	5	12,536	0.04%
2021/05/11	2	32.65	130	32.04	31.85	-128	12,411	-1.03%	大賣/鉅額交易
2021/05/10	0	0.00	3	35.20	35.30	-3	12,408	-0.02%
2021/05/07	2	34.90	0	0.00	34.85	2	12,441	0.02%
2021/05/06	24	34.28	32	33.91	35.00	-8	12,431	-0.06%
2021/05/05	1	33.15	13	33.38	32.75	-12	12,310	-0.10%
2021/05/04	8	33.62	38	33.32	33.05	-30	12,308	-0.24%
2021/05/03	11	37.76	9	37.45	35.80	2	12,219	0.02%
2021/04/29	9	36.82	10	36.90	36.65	-1	12,256	-0.01%
2021/04/27	1	38.44	7	38.26	38.20	-6	12,318	-0.05%
2021/04/26	1	37.90	12	38.21	38.25	-11	12,418	-0.09%
2021/04/23	1	38.25	1	38.40	37.90	0	12,435	0.00%
2021/04/22	12	38.41	18	37.45	37.20	-6	12,431	-0.05%
2021/04/21	42	39.10	52	38.97	38.85	-10	12,342	-0.08%
2021/04/20	6	38.09	6	38.50	38.05	0	12,238	0.00%
2021/04/19	56	37.99	10	37.99	37.90	46	12,197	0.38%
2021/04/16	38	39.03	6	39.25	38.40	32	12,152	0.26%
2021/04/15	3	38.30	0.3	38.10	38.10	2.7	12,144	0.02%
2021/04/14	20	37.88	39	37.46	37.55	-19	12,439	-0.15%
2021/04/13	90	41.28	103.7	41.76	39.30	-13.7	12,106	-0.11%	大賣/
2021/04/12	5	39.83	14	39.91	39.35	-9	11,238	-0.08%
2021/04/09	7	39.64	6	39.63	39.30	1	11,208	0.01%
2021/04/08	38	40.24	34.1	40.26	39.35	3.9	11,119	0.04%
2021/04/07	6	39.01	3.1	39.55	39.50	2.9	11,097	0.03%
2021/04/06	6	38.34	0.1	38.55	38.30	5.9	11,063	0.05%
2021/04/01	6	38.67	1	38.65	38.25	5	11,063	0.05%
2021/03/31	3	39.00	2	38.88	38.90	1	11,139	0.01%
2021/03/30	6	39.83	40	39.39	39.30	-34	11,680	-0.29%
2021/03/29	42.1	40.08	49.1	40.10	39.85	-7	11,839	-0.06%
2021/03/26	32	38.19	26	38.43	38.20	6	11,521	0.05%
2021/03/25	40	40.21	29	39.43	38.85	11	11,271	0.10%
2021/03/24	10	39.46	60	39.58	39.30	-50	11,053	-0.45%
2021/03/23	24	40.71	32	40.22	39.30	-8	10,912	-0.07%
2021/03/22	25	41.88	127.3	41.82	41.00	-102.3	10,611	-0.96%	大賣/鉅額交易
2021/03/19	74	36.31	18	36.59	39.75	56	9,932	0.56%
2021/03/18	29	37.40	22	36.76	36.15	7	9,580	0.07%
2021/03/17	0	0.00	8	36.83	36.75	-8	9,302	-0.09%
2021/03/16	59	37.22	46	37.25	36.60	13	9,178	0.14%
2021/03/15	53	37.80	44	37.96	37.60	9	8,893	0.10%
2021/03/12	100	37.30	56	36.96	37.00	44	8,420	0.52%
2021/03/11	34	35.43	13	35.61	35.10	21	7,820	0.27%
2021/03/10	5	33.63	18	33.43	34.95	-13	7,032	-0.18%
2021/03/09	4	31.70	6	31.55	31.80	-2	6,769	-0.03%
2021/03/08	5	31.56	14	31.69	30.90	-9	6,786	-0.13%
2021/03/05	6	31.43	1	30.75	30.85	5	6,837	0.07%
2021/03/04	20	32.18	5	32.26	31.40	15	7,299	0.21%
2021/03/03	0	0.00	10	32.30	31.65	-10	7,389	-0.14%
2021/03/02	0	0.00	1	32.05	31.45	-1	7,646	-0.01%
2021/02/26	5	31.15	0	0.00	31.90	5	8,159	0.06%
2021/02/25	1	31.85	11	31.88	31.60	-10	8,510	-0.12%
2021/02/24	31	32.45	30	32.53	31.85	1	8,705	0.01%
2021/02/23	2	31.10	1	31.55	31.10	1	9,095	0.01%
2021/02/22	11	31.44	83	31.16	31.30	-72	9,636	-0.75%
2021/02/19	19	31.17	17	31.31	30.65	2	9,771	0.02%
2021/02/17	10	29.30	18	28.99	29.15	-8	10,330	-0.08%
2021/02/05	0	0.00	22	28.16	28.15	-22	10,595	-0.21%
2021/02/04	3	28.47	6	28.39	28.25	-3	11,157	-0.03%
2021/02/03	49	29.38	46	29.27	28.70	3	11,424	0.03%
2021/02/02	0	0.00	3	28.17	27.75	-3	11,465	-0.03%
2021/02/01	1	26.00	4	26.81	27.55	-3	11,797	-0.03%
2021/01/29	49	27.83	0	0.00	27.45	49	12,180	0.40%
2021/01/28	0	0.00	1	29.65	29.00	-1	12,994	-0.01%
2021/01/27	3	30.15	0	0.00	30.10	3	13,435	0.02%
2021/01/25	40	31.00	6	30.89	30.95	34	13,931	0.24%
2021/01/22	24	31.35	6	31.51	31.10	18	14,268	0.13%
2021/01/21	7	30.24	5	30.20	30.05	2	14,716	0.01%
2021/01/20	0	0.00	6	31.25	30.80	-6	15,790	-0.04%
2021/01/19	30	32.42	27	32.61	32.05	3	16,551	0.02%
2021/01/15	5	32.18	5	31.81	32.00	0	16,881	0.00%
2021/01/14	28	32.76	31	32.70	32.60	-3	17,062	-0.02%
2021/01/13	1	32.80	0	0.00	32.60	1	17,257	0.01%
2021/01/12	7	33.01	4	33.09	33.05	3	17,699	0.02%
2021/01/11	16	34.40	21	34.41	34.10	-5	18,358	-0.03%
2021/01/08	37	34.46	36	34.58	34.15	1	19,115	0.01%
2021/01/07	56	35.16	65.1	35.08	34.35	-9.1	20,158	-0.05%
2021/01/06	17	33.34	3	33.02	33.20	14	20,909	0.07%
2021/01/05	3	34.27	4.7	34.35	34.05	-1.7	21,609	-0.01%
2021/01/04	1	34.50	3.9	34.96	34.55	-2.9	22,512	-0.01%
2020/12/31	2	34.80	23.7	34.64	34.60	-21.7	23,373	-0.09%
2020/12/30	57	35.20	42	35.41	35.55	15	24,449	0.06%
2020/12/29	27	34.42	24.7	34.48	34.45	2.3	25,099	0.01%
2020/12/28	0.7	33.45	2	34.18	33.55	-1.3	25,247	-0.01%
2020/12/25	29	34.15	28	34.24	34.05	1	25,367	0.00%
2020/12/24	114.1	35.25	128	35.24	34.30	-13.9	25,417	-0.05%	大買/大賣/
2020/12/23	38.5	34.26	28.4	33.84	34.75	10.1	25,128	0.04%
2020/12/22	3.7	31.90	1	32.65	31.60	2.7	25,229	0.01%
2020/12/21	8.3	32.89	1	32.85	32.85	7.3	25,615	0.03%
2020/12/18	7	33.26	16	33.25	33.00	-9	26,041	-0.03%
2020/12/17	2	33.08	14	33.05	32.95	-12	26,688	-0.04%
2020/12/16	4	33.69	6.2	33.48	33.50	-2.2	27,316	-0.01%
2020/12/15	65	34.56	35	34.48	33.00	30	28,221	0.11%
2020/12/14	7	33.75	5	32.50	34.00	2	28,548	0.01%
2020/12/11	1	33.00	1.1	32.52	32.65	-0.1	29,519	0.00%
2020/12/10	0	0.00	2	33.38	33.35	-2	30,864	-0.01%
2020/12/09	0	0.00	0.7	34.75	34.60	-0.7	31,102	0.00%
2020/12/08	10.1	34.78	30	34.78	34.55	-19.9	31,713	-0.06%
2020/12/07	31	34.00	18	34.56	35.15	13	31,864	0.04%
2020/12/04	18	35.06	40	34.88	34.50	-22	32,016	-0.07%
2020/12/03	24.4	35.01	11.7	35.10	35.10	12.7	32,139	0.04%
2020/12/02	17	35.90	22	36.61	35.35	-5	32,229	-0.02%
2020/12/01	41	37.22	0	0.00	37.00	41	32,388	0.13%
2020/11/30	42	37.59	47.7	37.67	38.10	-5.7	32,581	-0.02%
2020/11/27	1.4	36.15	7	36.32	36.00	-5.6	32,210	-0.02%
2020/11/26	23.7	36.52	21	36.14	35.90	2.7	32,229	0.01%
2020/11/25	38	36.34	21	36.44	36.40	17	32,332	0.05%
2020/11/24	49	35.03	62	35.17	35.50	-13	31,994	-0.04%
2020/11/23	25	34.54	23.4	34.48	34.50	1.7	32,096	0.01%
2020/11/20	36	35.08	34	35.15	34.80	2	32,402	0.01%
2020/11/19	55.4	34.35	49.3	34.22	34.00	6.1	32,534	0.02%
2020/11/18	14	33.14	3.3	32.68	33.00	10.7	32,354	0.03%
2020/11/17	34.3	33.34	43	33.51	33.00	-8.7	33,304	-0.03%
2020/11/16	1	32.15	2	31.80	31.70	-1	32,892	0.00%
2020/11/13	28	32.36	229	32.02	32.65	-201	32,813	-0.61%	大賣/鉅額交易
2020/11/12	314	32.34	108	32.35	32.50	206	33,003	0.62%	大買/大賣/鉅額交易
2020/11/11	89	34.40	90.2	34.48	34.10	-1.2	32,508	0.00%
2020/11/10	15	35.48	13	35.85	35.35	2	32,348	0.01%
2020/11/09	56	36.36	41	36.32	36.00	15	32,317	0.05%
2020/11/06	163	36.24	205	36.22	35.40	-42	32,034	-0.13%	大買/大賣/
2020/11/05	125	36.39	89.1	36.66	36.10	35.9	31,611	0.11%	大買/
2020/11/04	20	34.62	33	34.69	34.30	-13	30,894	-0.04%
2020/11/03	22	35.30	73	35.39	35.40	-51	30,472	-0.17%
2020/11/02	30.3	35.91	36	36.45	35.35	-5.7	30,323	-0.02%
2020/10/30	18	37.57	42	37.35	37.40	-24	30,027	-0.08%
2020/10/29	35	39.23	24	38.75	38.10	11	29,711	0.04%
2020/10/28	89	40.38	61.9	40.68	39.00	27.1	29,146	0.09%
2020/10/27	85.5	39.50	78.8	39.46	39.35	6.7	28,072	0.02%
2020/10/26	19	37.87	13.1	37.84	37.80	5.9	27,342	0.02%
2020/10/23	12	37.18	10	37.31	37.25	2	27,095	0.01%
2020/10/22	1	37.05	2	37.53	37.00	-1	26,977	0.00%
2020/10/21	4	38.23	211	38.78	37.90	-207	26,859	-0.77%	大賣/鉅額交易
2020/10/20	259	38.50	49.7	38.71	38.25	209.3	26,828	0.78%	大買/鉅額交易
2020/10/19	45.4	38.17	50	38.10	38.10	-4.6	26,504	-0.02%
2020/10/16	79	38.51	152	39.04	37.80	-73	25,895	-0.28%	大賣/
2020/10/15	91.1	41.14	71	41.25	40.35	20.1	25,497	0.08%
2020/10/14	176	42.77	138.5	42.98	41.60	37.5	24,606	0.15%	大買/大賣/
2020/10/13	96.1	41.46	79	41.47	41.25	17.1	23,730	0.07%
2020/10/12	67.3	42.70	80	42.90	41.95	-12.7	23,050	-0.05%
2020/10/08	64.2	42.02	72	42.32	41.50	-7.7	22,120	-0.04%
2020/10/07	148.4	42.79	121.3	43.00	42.00	27	21,241	0.13%	大買/大賣/
2020/10/06	86.5	41.65	94	41.69	41.45	-7.5	20,191	-0.04%
2020/10/05	50	38.89	6.6	39.37	38.85	43.4	19,439	0.22%
2020/09/30	5	36.31	16.3	37.77	38.55	-11.3	19,120	-0.06%
2020/09/29	10.7	35.84	4.9	35.85	35.05	5.8	18,942	0.03%
2020/09/28	36.6	38.98	16.1	39.36	37.30	20.4	18,747	0.11%
2020/09/16	65	23.73	15	23.97	24.50	50	18,396	0.27%
2020/09/15	57	24.34	6	24.54	24.30	51	18,015	0.28%
2020/09/14	58	23.05	53	23.24	23.05	5	17,732	0.03%
2020/09/11	40	24.32	52	24.28	24.20	-12	17,271	-0.07%
2020/09/10	51.6	26.37	49	26.34	25.90	2.6	16,583	0.02%
2020/09/09	48	25.59	134	24.85	26.65	-86	15,913	-0.54%	大賣/
2020/09/08	39	26.01	37	26.29	25.20	2	14,950	0.01%
2020/09/07	100	28.24	78.1	28.32	27.95	21.9	14,524	0.15%
2020/09/04	144	27.04	96	27.33	27.90	48	13,557	0.35%	大買/
2020/09/03	5	25.18	18	25.40	25.40	-13	12,205	-0.11%
2020/09/02	41	22.50	45	22.06	23.10	-4	11,941	-0.03%
2020/09/01	12	21.80	26	22.14	21.00	-14	11,347	-0.12%
2020/08/31	59	21.50	30	21.75	22.25	29	11,185	0.26%
2020/08/28	7	19.88	5	20.48	20.50	2	11,026	0.02%
2020/08/27	23	19.45	6	19.30	19.40	17	11,029	0.15%
2020/08/26	64	20.11	54	19.71	19.85	10	10,968	0.09%
2020/08/25	52	18.74	25	18.85	19.45	27	10,742	0.25%
2020/08/24	12	17.53	17	17.45	17.70	-5	10,470	-0.05%
2020/08/21	4	17.08	6	17.90	17.40	-2	10,357	-0.02%
2020/08/20	11	16.80	16	16.41	17.40	-5	10,198	-0.05%
2020/08/19	27	17.33	13	17.45	16.50	14	9,809	0.14%
2020/08/18	21	18.45	24	18.01	18.30	-3	9,618	-0.03%
2020/08/17	39	17.62	27	17.87	18.30	12	9,145	0.13%
2020/08/14	55	15.56	25	15.64	16.80	30	8,644	0.35%
2020/08/13	31	14.61	8	14.99	15.30	23	7,957	0.29%
2020/08/12	53	13.39	61	12.80	13.95	-8	7,562	-0.11%
2020/08/10	9	11.55	62	11.55	11.55	-53	6,482	-0.82%
2020/08/07	108	9.87	153	10.43	10.50	-45	6,628	-0.68%	大買/大賣/
2020/08/06	0	0.00	15	9.75	9.56	-15	6,230	-0.24%
2020/08/05	5	9.46	80	9.70	9.68	-75	6,204	-1.21%
2020/08/04	100	9.50	17	9.34	9.61	83	6,243	1.33%
2020/08/03	10	9.27	46	9.27	9.06	-36	6,128	-0.59%
2020/07/31	25	9.05	35	9.00	9.05	-10	6,076	-0.16%
2020/07/30	75	9.16	208	9.10	9.08	-133	6,013	-2.21%	大賣/鉅額交易
2020/07/29	6	8.06	3	8.76	8.76	3	5,835	0.05%
2020/07/28	1	7.90	4	8.14	7.97	-3	5,765	-0.05%
2020/07/27	54	8.29	9	8.24	8.22	45	5,711	0.79%
2020/07/24	1	8.85	0	0.00	8.51	1	5,646	0.02%
2020/07/23	3	8.75	0	0.00	8.78	3	5,569	0.05%
2020/07/22	1	8.92	0	0.00	8.94	1	5,502	0.02%
2020/07/21	1	9.25	10	8.90	8.90	-9	5,397	-0.17%
2020/07/20	57	8.83	0	0.00	9.03	57	5,255	1.08%
2020/07/17	57	8.96	6	9.22	9.15	51	5,197	0.98%
2020/07/16	1	9.80	0	0.00	9.70	1	5,053	0.02%
2020/07/15	27	9.81	21	9.79	9.60	6	4,921	0.12%
2020/07/14	30	9.52	10	9.61	9.50	20	4,719	0.42%
2020/07/13	3	9.08	20.9	9.17	9.01	-17.9	4,537	-0.39%
2020/07/10	88	9.13	87	9.60	9.42	1	4,430	0.02%
2020/07/09	75	9.02	3.1	8.51	9.27	71.9	4,009	1.79%
2020/07/08	16	8.02	0	0.00	8.43	16	3,713	0.43%
2020/07/06	0	0.00	104	7.87	7.79	-104	3,285	-3.17%	大賣/鉅額交易
2020/07/03	4	7.88	0	0.00	7.80	4	3,260	0.12%
2020/07/02	0	0.00	6	7.72	7.97	-6	3,210	-0.19%
2020/07/01	1	7.62	0	0.00	7.65	1	3,115	0.03%
2020/06/22	101	7.32	7	7.29	7.26	94	3,082	3.05%	大買/
2020/06/19	9	7.65	100	7.82	7.57	-91	3,043	-2.99%
2020/06/18	1	7.08	0	0.00	7.11	1	2,881	0.03%
2020/06/17	0	0.00	100	7.14	7.12	-100	2,906	-3.44%
2020/06/12	101.5	7.11	0	0.00	7.14	101.5	3,049	3.33%	大買/鉅額交易
2020/06/11	0.5	7.30	1	7.44	7.31	-0.5	3,024	-0.02%
2020/06/10	2	7.45	0	0.00	7.48	2	3,018	0.07%
2020/06/09	3	7.52	0	0.00	7.48	3	3,054	0.10%
2020/06/08	10	7.65	0	0.00	7.64	10	3,083	0.32%
2020/06/03	3	8.02	0	0.00	7.77	3	3,015	0.10%
2020/06/02	0	0.00	50	7.61	7.61	-50	2,847	-1.76%
2020/05/20	0	0.00	5	6.85	6.95	-5	2,638	-0.19%
2020/05/18	0	0.00	9	7.08	6.85	-9	2,595	-0.35%
2020/05/14	2	7.64	1	7.25	7.60	1	2,456	0.04%
2020/05/12	55	6.66	0	0.00	6.68	55	2,096	2.62%
2020/05/11	100	6.92	0	0.00	6.77	100	2,032	4.92%
2020/05/06	0	0.00	0	5.23	5.25	0	1,836	0.00%
2020/04/28	0	0.00	100	5.28	5.37	-100	1,883	-5.31%
2020/04/21	0	0.00	10	5.40	5.29	-10	1,960	-0.51%
2020/04/17	0	0.00	0.1	5.56	5.57	-0.1	2,009	-0.01%
2020/04/16	0	0.00	1	5.33	5.50	-1	1,982	-0.05%
2020/04/07	100	5.06	0	0.00	5.06	100	1,987	5.03%
2020/04/01	0	0.00	50	4.93	4.92	-50	2,029	-2.46%
2020/03/31	0	0.00	2	4.91	4.85	-2	2,028	-0.10%
2020/03/27	50	5.06	0	0.00	5.01	50	2,013	2.48%
2020/03/24	0	0.00	2	4.17	4.14	-2	1,945	-0.10%
2020/03/23	40	3.95	313	3.94	3.98	-273	1,933	-14.12%	大賣/鉅額交易
2020/03/20	0	0.00	40	4.37	4.20	-40	1,912	-2.09%
2020/03/19	30	4.45	0	0.00	4.33	30	1,816	1.65%
2020/03/18	10	4.91	3	4.93	4.81	7	1,783	0.39%
2020/03/16	0	0.00	27	5.12	4.90	-27	1,748	-1.54%
2020/03/13	15	5.13	1	5.12	5.19	14	1,722	0.81%
2020/03/12	35	5.82	35	5.73	5.67	0	1,685	0.00%
2020/03/11	30	6.29	0	0.00	6.25	30	1,647	1.82%
2020/03/10	35	6.12	5	6.28	6.26	30	1,680	1.78%
2020/03/09	10	6.52	22	6.62	6.45	-12	1,648	-0.73%
2020/03/05	0	0.00	10	6.85	6.92	-10	1,646	-0.61%
2020/03/03	0	0.00	21	6.88	6.85	-21	1,685	-1.25%
2020/03/02	0	0.00	40	6.77	6.78	-40	1,677	-2.38%
2020/02/27	0	0.00	20	7.09	6.96	-20	1,663	-1.20%
2020/02/26	0	0.00	20	7.15	7.11	-20	1,655	-1.21%
2020/02/25	0	0.00	10	7.15	7.14	-10	1,659	-0.60%
2020/02/19	0	0.00	10	7.49	7.49	-10	1,624	-0.62%
2020/02/18	0	0.00	10	7.52	7.51	-10	1,628	-0.61%
2020/02/17	2	7.59	12	7.54	7.56	-10	1,621	-0.62%
2020/02/14	0	0.00	30	7.44	7.43	-30	1,594	-1.88%
2020/02/13	25	7.55	0	0.00	7.45	25	1,599	1.56%
2020/02/12	7	7.39	0	0.00	7.42	7	1,606	0.44%
2020/02/11	10	7.40	0	0.00	7.40	10	1,607	0.62%
2020/02/07	10	7.03	10	7.06	7.01	0	1,583	0.00%
2020/02/04	0	0.00	20	7.13	7.14	-20	1,569	-1.27%
2020/02/03	1	6.94	50	6.86	6.93	-49	1,591	-3.08%
2020/01/31	0	0.00	18	7.38	7.33	-18	1,575	-1.14%
2020/01/30	0	0.00	10	7.46	7.39	-10	1,574	-0.63%
2020/01/16	0	0.00	10	8.24	8.23	-10	1,525	-0.66%
2020/01/15	0	0.00	10	8.22	8.21	-10	1,535	-0.65%
2020/01/13	0	0.00	0.4	8.27	8.29	-0.4	1,524	-0.03%
2019/12/27	0	0.00	1	8.20	8.15	-1	1,490	-0.07%
2019/12/20	1	8.36	0	0.00	8.28	1	1,536	0.07%
2019/12/19	30	8.16	0	0.00	8.19	30	1,526	1.97%
2019/12/12	0	0.00	58	8.12	8.10	-58	1,586	-3.66%
2019/12/09	0	0.00	4	8.03	8.04	-4	1,636	-0.24%
2019/12/06	10	8.08	3	8.18	8.09	7	1,711	0.41%
2019/12/05	22	8.17	0	0.00	8.16	22	1,731	1.27%
2019/12/04	0	0.00	6	8.34	8.33	-6	1,716	-0.35%
2019/12/03	10	8.36	0	0.00	8.34	10	1,742	0.57%
2019/12/02	10	8.22	0	0.00	8.22	10	1,754	0.57%
2019/11/25	0	0.00	30	8.86	8.80	-30	1,861	-1.61%
2019/11/22	30	8.93	0	0.00	8.87	30	1,921	1.56%
2019/11/07	0	0.00	25	9.04	9.05	-25	3,043	-0.82%
2019/11/04	5	9.38	0	0.00	9.35	5	3,357	0.15%
2019/10/29	42	9.40	0.4	9.25	9.31	41.6	4,240	0.98%
2019/10/23	1	9.55	1	9.53	9.36	0	5,014	0.00%
2019/10/21	0	0.00	5	9.40	9.40	-5	4,991	-0.10%
2019/10/16	0	0.00	22	9.71	9.70	-22	5,020	-0.44%
2019/10/14	27	9.07	0	0.00	9.05	27	4,936	0.55%
2019/10/09	0	0.00	4	9.15	8.99	-4	4,939	-0.08%
2019/10/08	0	0.00	5	9.20	9.17	-5	4,943	-0.10%
2019/09/27	2	9.43	0	0.00	9.38	2	5,087	0.04%
2019/09/26	0	0.00	1	9.78	9.63	-1	5,099	-0.02%
2019/09/23	0	0.00	1.5	9.96	9.98	-1.5	5,073	-0.03%
2019/09/19	12	9.19	0	0.00	9.23	12	5,003	0.24%
2019/09/17	1	9.48	4	9.54	9.47	-3	4,952	-0.06%
2019/09/12	0	0.00	9	9.68	9.62	-9	5,002	-0.18%
2019/09/11	0	0.00	1	9.40	9.52	-1	4,992	-0.02%
2019/09/10	16	9.44	0	0.00	9.30	16	4,978	0.32%
2019/09/09	2	9.76	0	0.00	9.72	2	4,889	0.04%
2019/09/03	11	9.99	5	9.96	9.96	6	4,886	0.12%
2019/09/02	15	10.00	16	9.98	10.15	-1	4,865	-0.02%
2019/08/30	19	9.63	16	9.72	9.72	3	4,839	0.06%
2019/08/29	29	9.86	0	0.00	9.88	29	4,791	0.61%
2019/08/28	15	9.96	0	0.00	9.92	15	4,763	0.31%
2019/08/27	15	9.80	0	0.00	9.71	15	4,737	0.32%
2019/08/26	30	10.10	0	0.00	10.00	30	4,682	0.64%
2019/08/23	21	10.45	17	10.45	10.40	4	4,650	0.09%
2019/08/20	11	10.95	1	10.95	10.80	10	4,522	0.22%
2019/08/19	30	10.65	0	0.00	10.70	30	4,486	0.67%
2019/08/16	0	0.00	41	10.68	10.70	-41	4,450	-0.92%
2019/08/15	21	10.41	20	10.75	10.80	1	4,413	0.02%
2019/08/14	50	11.37	73	11.08	10.85	-23	4,315	-0.53%
2019/08/13	17	11.84	36	11.94	11.95	-19	4,044	-0.47%
2019/08/12	0	0.00	16	11.88	12.15	-16	3,899	-0.41%
2019/08/08	0	0.00	70	10.88	11.05	-70	3,598	-1.95%
2019/08/07	20	11.10	0	0.00	10.90	20	3,540	0.56%
2019/08/06	69	10.93	24	10.80	11.10	45	3,439	1.31%
2019/08/05	5	10.76	8	10.75	10.70	-3	3,307	-0.09%
2019/08/02	10	11.46	10	11.30	11.30	0	3,176	0.00%
2019/08/01	10	11.40	52	11.47	11.60	-42	3,000	-1.40%
2019/07/31	2	10.95	243	10.68	10.95	-241	2,708	-8.90%	大賣/鉅額交易
2019/07/30	228	10.59	40	10.75	11.05	188	2,479	7.58%	大買/鉅額交易
2019/07/29	2	9.84	2	10.01	10.05	0	1,934	0.00%
2019/07/26	2	9.00	0	0.00	9.15	2	1,766	0.11%
2019/07/19	22	8.69	0	0.00	8.69	22	1,805	1.22%
2019/07/17	0	0.00	1	8.98	8.92	-1	1,774	-0.06%
2019/07/16	0	0.00	3	8.99	8.95	-3	1,801	-0.17%
2019/07/15	0	0.00	11	8.94	8.97	-11	1,850	-0.59%
2019/07/12	0	0.00	11	9.03	8.95	-11	1,870	-0.59%
2019/07/10	0	0.00	2	9.03	9.07	-2	1,883	-0.11%
2019/07/04	1	9.03	1	9.01	9.18	0	2,060	0.00%
2019/06/28	0	0.00	1	8.61	8.59	-1	2,195	-0.05%
2019/06/19	0	0.00	1	8.45	8.44	-1	2,556	-0.04%
2019/06/12	20	8.22	0	0.00	8.24	20	2,970	0.67%
2019/05/27	0	0.00	6	8.03	8.00	-6	3,753	-0.16%
2019/05/24	0	0.00	20	8.05	8.03	-20	3,817	-0.52%
2019/05/21	0	0.00	4	8.08	8.05	-4	4,119	-0.10%
2019/05/13	0	0.00	10	8.21	7.95	-10	5,056	-0.20%
2019/05/07	0	0.00	15	8.78	8.78	-15	5,250	-0.29%
2019/05/06	0	0.00	8	8.57	8.41	-8	5,312	-0.15%
2019/04/30	1	8.46	0	0.00	8.54	1	5,628	0.02%
2019/04/29	0	0.00	5	8.73	8.55	-5	5,709	-0.09%
2019/04/23	23	8.98	10	9.01	8.99	13	6,622	0.20%
2019/04/19	25	9.07	20	9.09	9.09	5	6,675	0.07%
2019/04/18	20	9.02	20	8.84	8.84	0	6,690	0.00%
2019/04/17	20	8.86	25	9.01	9.04	-5	6,704	-0.07%
2019/04/16	15	8.92	20	8.95	8.92	-5	6,680	-0.07%
2019/04/15	30	8.97	30	9.00	9.01	0	6,733	0.00%
2019/04/11	0	0.00	2	9.18	9.02	-2	6,786	-0.03%
2019/04/08	20	8.71	0	0.00	8.71	20	6,930	0.29%
2019/04/03	8	8.46	0	0.00	8.53	8	6,845	0.12%
2019/04/02	1	8.46	1	8.48	8.48	0	6,851	0.00%
2019/03/29	1	8.28	0	0.00	8.30	1	6,790	0.01%
2019/03/28	2	8.38	1	8.38	8.40	1	6,810	0.01%
2019/03/25	2	8.39	0.4	8.40	8.47	1.6	6,976	0.02%
2019/03/22	55	8.85	55.1	8.72	8.72	-0.1	6,928	0.00%
2019/03/21	47	8.90	45	8.83	8.84	2	6,949	0.03%
2019/03/20	30	9.09	30	9.03	9.03	0	6,911	0.00%
2019/03/19	30	8.84	30.1	9.01	9.05	-0.1	6,907	0.00%
2019/03/15	115	9.15	156	9.05	9.00	-41	6,845	-0.60%	大買/大賣/
2019/03/13	0	0.00	30	9.09	9.04	-30	6,900	-0.43%
2019/03/12	0	0.00	6	9.09	9.09	-6	6,939	-0.09%
2019/03/11	0	0.00	4	9.03	8.97	-4	6,949	-0.06%
2019/03/08	6	8.98	0	0.00	9.00	6	7,016	0.09%
2019/03/06	2	9.21	0	0.00	9.22	2	7,342	0.03%
2019/03/05	1	9.19	0	0.00	9.18	1	7,748	0.01%
2019/03/04	0	0.00	10	9.08	9.08	-10	7,809	-0.13%
2019/02/27	0	0.00	4	9.14	9.09	-4	8,124	-0.05%
2019/02/26	25	9.18	0	0.00	9.09	25	8,416	0.30%
2019/02/25	11	9.07	32	9.07	9.06	-21	8,411	-0.25%
2019/02/22	58	9.04	53	9.00	9.04	5	8,446	0.06%
2019/02/21	49	9.18	49	9.16	9.15	0	8,508	0.00%
2019/02/20	2	9.27	3	9.44	9.27	-1	8,490	-0.01%
2019/02/19	31	9.32	35	9.26	9.26	-4	8,531	-0.05%
2019/02/18	3	9.05	2	9.13	9.13	1	8,460	0.01%
2019/02/15	130	9.22	30	9.16	9.03	100	8,634	1.16%	大買/
2019/02/14	0	0.00	70	9.31	9.71	-70	8,469	-0.83%
2019/02/12	85	8.91	0	0.00	8.99	85	8,273	1.03%
2019/02/11	5	8.99	130	8.85	8.80	-125	8,327	-1.50%	大賣/鉅額交易
2019/01/30	50	9.02	51	8.93	8.93	-1	8,456	-0.01%
2019/01/29	45	9.12	4	9.18	9.08	41	8,738	0.47%
2019/01/28	0	0.00	85	9.10	9.18	-85	8,877	-0.96%
2019/01/25	0	0.00	1	9.12	9.06	-1	8,926	-0.01%
2019/01/24	0	0.00	3	9.12	9.00	-3	8,916	-0.03%
2019/01/23	50	8.97	2	8.93	8.91	48	8,901	0.54%
2019/01/22	173	8.92	94	8.85	8.81	79	8,855	0.89%	大買/
2019/01/21	46	9.07	0	0.00	9.08	46	8,823	0.52%
2019/01/18	30	9.31	30	9.54	9.30	0	8,889	0.00%
2019/01/17	9	9.37	5	9.40	9.28	4	8,843	0.05%
2019/01/16	0	0.00	6	9.13	9.18	-6	8,358	-0.07%
2019/01/09	2	8.28	0	0.00	8.35	2	8,522	0.02%
2019/01/03	3	8.42	3	8.30	8.29	0	8,907	0.00%
2019/01/02	6	8.44	0	0.00	8.31	6	8,970	0.07%
2018/12/28	0	0.00	24	8.24	8.50	-24	8,936	-0.27%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/25	6	7.19	5	7.24	7.24	1	9,020	0.01%
2018/12/24	5	7.24	6	7.33	7.40	-1	9,147	-0.01%
2018/12/22	5	7.30	0	0.00	7.26	5	9,197	0.05%
2018/12/21	72	7.20	72	7.25	7.25	0	9,231	0.00%
2018/12/20	81	7.15	20	7.05	6.99	61	9,214	0.66%
2018/12/19	26	7.71	64	7.58	7.56	-38	9,164	-0.41%
2018/12/18	45	7.78	0	0.00	7.61	45	9,251	0.49%
2018/12/17	2	8.06	0	0.00	8.04	2	9,248	0.02%
2018/12/14	0	0.00	13	8.12	8.11	-13	9,651	-0.13%
2018/12/13	20	8.59	0	0.00	8.54	20	9,747	0.21%
2018/12/12	1	8.52	0	0.00	8.50	1	9,796	0.01%
2018/12/11	21	8.68	0	0.00	8.45	21	9,821	0.21%
2018/12/10	10	8.61	15	8.60	8.48	-5	9,831	-0.05%
2018/12/07	1	8.36	20	8.37	8.40	-19	9,771	-0.19%
2018/12/06	20	8.29	32	8.25	8.21	-12	9,780	-0.12%
2018/12/05	69	8.85	34	8.83	8.81	35	9,711	0.36%
2018/12/04	44	9.10	30	9.02	9.02	14	9,728	0.14%
2018/12/03	47	8.89	70	8.87	8.85	-23	9,707	-0.24%
2018/11/30	81	9.06	0	0.00	8.71	81	9,629	0.84%
2018/11/29	52	9.27	70	9.24	9.18	-18	9,398	-0.19%
2018/11/28	80	9.23	88	9.19	9.19	-8	9,225	-0.09%
2018/11/27	20	8.47	0	0.00	8.52	20	9,003	0.22%
2018/11/26	56	8.27	25	8.17	8.40	31	9,102	0.34%
2018/11/23	2	8.23	30	8.23	8.23	-28	8,841	-0.32%
2018/11/22	65	7.61	20	7.75	7.49	45	8,542	0.53%
2018/11/21	24	7.43	25	7.62	7.59	-1	8,496	-0.01%
2018/11/20	5	7.40	20	7.54	7.44	-15	8,446	-0.18%
2018/11/19	0	0.00	20	7.86	7.83	-20	8,348	-0.24%
2018/11/16	90	7.88	70	7.70	7.70	20	8,461	0.24%
2018/11/15	102	8.13	22	8.01	8.00	80	8,483	0.94%	大買/
2018/11/14	42	8.09	35	8.46	8.33	7	8,627	0.08%
2018/11/06	1	7.94	9	7.88	7.68	-8	8,321	-0.10%
2018/11/05	0	0.00	3	6.96	7.59	-3	8,142	-0.04%
2018/11/02	5	6.98	3	7.05	6.90	2	8,120	0.02%
2018/11/01	0	0.00	10	6.71	6.73	-10	8,154	-0.12%
2018/10/31	50	6.48	0	0.00	6.50	50	8,247	0.61%
2018/10/30	30	6.12	0	0.00	6.15	30	8,191	0.37%
2018/10/29	0	0.00	1	6.01	6.05	-1	8,202	-0.01%
2018/10/26	45	6.33	41	6.11	6.01	4	8,168	0.05%
2018/10/25	50	6.51	0	0.00	6.32	50	8,033	0.62%
2018/10/24	1	7.02	0	0.00	7.00	1	7,992	0.01%
2018/10/23	0	0.00	1	7.25	7.08	-1	7,964	-0.01%
2018/10/22	1	7.20	1	7.07	7.19	0	7,965	0.00%
2018/10/19	20	7.04	2	7.01	6.98	18	8,130	0.22%
2018/10/18	1	7.23	0	0.00	7.13	1	8,096	0.01%
2018/10/17	4	7.45	0	0.00	7.37	4	8,024	0.05%
2018/10/16	1	7.53	0	0.00	7.47	1	7,951	0.01%
2018/10/15	16	7.55	0	0.00	7.59	16	7,915	0.20%
2018/10/12	2	7.30	20	7.27	7.45	-18	7,886	-0.23%
2018/10/11	20	7.38	1	7.34	7.34	19	7,835	0.24%
2018/10/09	3	8.34	2	8.58	8.15	1	7,728	0.01%
2018/10/08	2	8.63	2	8.78	8.61	0	7,647	0.00%
2018/10/05	15	8.99	1	9.02	8.96	14	7,592	0.18%
2018/10/04	17	9.46	15	9.50	9.42	2	7,428	0.03%
2018/10/03	2	9.46	0	0.00	9.42	2	7,678	0.03%
2018/10/02	10	9.80	0	0.00	9.63	10	7,668	0.13%
2018/10/01	10	10.00	0	0.00	9.98	10	7,583	0.13%
2018/09/28	22	10.22	0	0.00	10.15	22	7,636	0.29%
2018/09/26	0	0.00	8	10.34	10.30	-8	7,780	-0.10%
2018/09/25	3	10.72	3	10.25	10.25	0	7,810	0.00%
2018/09/21	1	10.45	1	10.40	10.55	0	7,786	0.00%
2018/09/20	0	0.00	22	10.24	10.45	-22	7,915	-0.28%
2018/09/19	22	10.13	1	10.45	10.45	21	7,750	0.27%
2018/09/17	0	0.00	2	9.44	9.45	-2	7,786	-0.03%
2018/09/12	5	9.45	0	0.00	9.41	5	7,750	0.06%
2018/09/11	3	9.71	1	9.60	9.69	2	7,762	0.03%
2018/09/10	10	9.56	7	9.92	9.50	3	7,787	0.04%
2018/09/07	7	10.60	5	10.55	10.15	2	7,768	0.03%
2018/09/05	1	11.00	0	0.00	10.75	1	7,678	0.01%
2018/09/03	10	11.10	0	0.00	10.80	10	7,632	0.13%
2018/08/31	5	11.05	22	11.12	11.15	-17	7,413	-0.23%
2018/08/30	0	0.00	5	10.80	10.75	-5	7,270	-0.07%
2018/08/27	0	0.00	1	10.60	10.60	-1	7,308	-0.01%
2018/08/24	6	10.46	1	10.50	10.35	5	7,297	0.07%
2018/08/23	6	10.65	2	10.80	10.65	4	7,235	0.06%
2018/08/22	0	0.00	13	10.41	10.35	-13	7,047	-0.18%
2018/08/21	22	9.80	23	9.58	9.98	-1	6,876	-0.01%
2018/08/20	22	10.16	0	0.00	10.00	22	6,610	0.33%
2018/08/17	5	10.60	0	0.00	10.50	5	6,500	0.08%
2018/08/16	0	0.00	10	10.60	10.55	-10	6,500	-0.15%
2018/08/15	3	10.60	3	10.63	10.50	0	6,452	0.00%
2018/08/14	0	0.00	30	10.70	10.85	-30	6,363	-0.47%
2018/08/13	8	10.68	16	10.68	10.55	-8	6,290	-0.13%
2018/08/10	6	11.73	1	11.45	11.40	5	6,115	0.08%
2018/08/09	3	11.48	1	11.30	11.30	2	5,947	0.03%
2018/08/08	1	12.05	8	12.01	11.90	-7	5,822	-0.12%
2018/08/07	76	12.21	77	12.22	12.45	-1	5,670	-0.02%
2018/08/02	8	13.08	0	0.00	13.00	8	5,434	0.15%
2018/08/01	3	13.35	0	0.00	13.30	3	5,399	0.06%
2018/07/31	5	13.70	5	13.45	13.30	0	5,376	0.00%
2018/07/30	4	13.20	10	13.35	13.20	-6	5,285	-0.11%
2018/07/27	3	13.57	0	0.00	13.45	3	5,251	0.06%
2018/07/26	15	13.55	3	13.43	13.85	12	5,208	0.23%
2018/07/23	1	13.15	5	12.98	12.85	-4	4,869	-0.08%
2018/07/20	2	12.95	6	12.99	12.95	-4	4,848	-0.08%
2018/07/19	5	13.26	0	0.00	13.10	5	4,777	0.10%
2018/07/18	5	13.44	0	0.00	13.50	5	4,764	0.10%
2018/07/16	1	14.05	0	0.00	14.05	1	4,788	0.02%
2018/07/12	1	14.05	30	13.80	13.75	-29	4,794	-0.60%
2018/07/11	45	14.26	17	14.19	13.90	28	4,791	0.58%
2018/07/09	1	13.50	0	0.00	13.75	1	4,513	0.02%
2018/07/06	1	13.95	0	0.00	14.10	1	4,678	0.02%
2018/07/05	52	14.33	51	14.40	13.85	1	4,638	0.02%
2018/07/03	1	14.00	1	14.65	13.65	0	4,388	0.00%
2018/06/29	12	15.70	3	15.88	15.40	9	4,184	0.22%
2018/06/28	3	15.47	3	14.92	15.70	0	3,951	0.00%
2018/06/27	3	14.55	9	14.77	14.30	-6	3,711	-0.16%
2018/06/26	31	15.04	32	15.16	15.05	-1	3,602	-0.03%
2018/06/25	1	16.50	1	16.70	16.55	0	3,415	0.00%
2018/06/21	4	17.06	0	0.00	17.05	4	3,349	0.12%
2018/06/20	6	17.21	0	0.00	17.50	6	3,392	0.18%
2018/06/19	6	17.21	0	0.00	17.00	6	3,708	0.16%
2018/06/15	2	18.28	1	18.35	17.95	1	3,638	0.03%
2018/06/11	2	18.80	0	0.00	18.80	2	3,521	0.06%
2018/06/07	0	0.00	61	19.40	19.25	-61	3,597	-1.70%
2018/06/06	5	19.09	2.3	19.06	19.10	2.7	3,513	0.08%
2018/06/05	61	19.04	0	0.00	19.00	61	3,487	1.75%
2018/05/31	0	0.00	10	19.85	19.80	-10	3,340	-0.30%
2018/05/30	0	0.00	5	19.70	19.65	-5	3,360	-0.15%
2018/05/28	0	0.00	10	19.90	19.85	-10	3,398	-0.29%
2018/05/24	5	19.65	0	20.10	20.20	5	3,397	0.15%
2018/05/22	0	0.00	10	19.80	19.55	-10	3,401	-0.29%
2018/05/16	11	19.48	2	19.50	19.40	9	3,500	0.26%
2018/05/14	0	0.00	10	20.30	20.20	-10	3,556	-0.28%
2018/05/11	5	20.10	0	0.00	20.05	5	3,542	0.14%
2018/05/03	2	21.10	0	0.00	20.80	2	3,485	0.06%
2018/05/02	10	20.69	0	0.00	20.65	10	3,451	0.29%
2018/04/26	3	20.20	3	20.10	19.75	0	3,502	0.00%
2018/04/24	3	20.15	0	0.00	20.30	3	3,482	0.09%
2018/04/23	20	21.90	20	21.95	21.20	0	3,403	0.00%
2018/04/20	1	23.00	1	23.00	23.15	0	3,275	0.00%
2018/04/19	5	23.45	5	23.73	23.25	0	3,269	0.00%
2018/04/17	1	23.25	0	0.00	22.85	1	3,197	0.03%
2018/04/16	1	23.65	0	0.00	23.65	1	3,136	0.03%
2018/04/12	33	24.46	33	24.51	24.10	0	3,074	0.00%
2018/04/11	6	23.30	0	0.00	23.30	6	2,884	0.21%
2018/04/03	1	22.40	4	22.45	22.40	-3	2,896	-0.10%
2018/04/02	1	22.55	1	22.50	22.70	0	2,887	0.00%
2018/03/30	0	0.00	3	22.60	22.30	-3	2,867	-0.10%
2018/03/29	0	0.00	2	22.80	22.80	-2	2,864	-0.07%
2018/03/28	0	0.00	2	22.45	22.25	-2	2,846	-0.07%
2018/03/27	0	0.00	1	22.40	22.30	-1	2,871	-0.03%
2018/03/26	1	22.75	3	22.77	22.65	-2	2,995	-0.07%
2018/03/23	3	22.90	1	23.05	23.05	2	2,971	0.07%
2018/03/22	74	24.52	67	24.77	23.60	7	2,905	0.24%
2018/03/21	0	0.00	1	22.85	23.05	-1	2,518	-0.04%
2018/03/16	2	23.20	2	22.90	22.70	0	2,424	0.00%
2018/03/07	0	0.00	1	22.25	22.25	-1	2,345	-0.04%
2018/03/02	0	0.00	3	22.10	22.45	-3	2,365	-0.13%
2018/02/26	3	21.80	0	0.00	21.50	3	2,359	0.13%
2018/02/23	1	21.95	0	0.00	21.85	1	2,371	0.04%
2018/02/12	2	20.20	0	0.00	20.15	2	2,367	0.08%
2018/02/08	0	0.00	3	20.50	20.15	-3	2,338	-0.13%
2018/02/06	4	19.90	1	20.00	20.00	3	2,395	0.13%
2018/02/05	0	0.00	7	22.00	22.10	-7	2,369	-0.30%
2018/02/02	0	0.00	5	22.55	22.40	-5	2,395	-0.21%
2018/02/01	2	22.70	0	0.00	22.55	2	2,450	0.08%
2018/01/31	0	0.00	3	22.70	22.65	-3	2,479	-0.12%
2018/01/30	0	0.00	5	22.64	22.70	-5	2,493	-0.20%
2018/01/26	0	0.00	10	22.55	22.60	-10	2,564	-0.39%
2018/01/24	0	0.00	1	22.85	22.80	-1	2,687	-0.04%
2018/01/23	0	0.00	1	23.05	23.00	-1	2,726	-0.04%
2018/01/22	25	23.47	10	23.62	23.35	15	2,741	0.55%
2018/01/19	0	0.00	2	23.10	23.20	-2	2,768	-0.07%
2018/01/16	0	0.00	1	22.75	22.85	-1	2,967	-0.03%
2018/01/15	1	22.70	0	0.00	22.65	1	3,097	0.03%
2018/01/12	1	23.15	4	23.10	22.95	-3	3,176	-0.09%
2018/01/10	4	22.90	2	22.80	22.70	2	3,547	0.06%
2018/01/05	0	0.00	1	23.25	23.20	-1	4,081	-0.02%
2018/01/04	1	23.10	0	0.00	23.20	1	4,099	0.02%