茂迪 (6244)-元大-新營券商分點個股進出

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
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/05/28	0	0.00	1	27.95	28.25	-1	4,036	-0.02%
2024/05/27	0	0.00	20	27.72	27.75	-20	4,084	-0.49%
2024/05/24	25	27.41	0	0.00	27.40	25	4,074	0.61%
2024/05/23	0	0.00	45	28.40	27.90	-45	4,055	-1.11%
2024/05/20	1	28.90	12	28.47	28.15	-11	3,905	-0.28%
2024/05/17	11	29.12	6	29.03	28.70	5	3,809	0.13%
2024/05/16	0	0.00	1	26.95	27.20	-1	3,477	-0.03%
2024/05/15	2	27.10	2	27.00	26.80	0	3,451	0.00%
2024/05/14	1	26.25	0	0.00	26.50	1	3,396	0.03%
2024/05/10	4.3	26.64	0	0.00	26.30	4.3	3,371	0.13%
2024/05/09	3	26.00	0	0.00	25.95	3	3,295	0.09%
2024/05/08	1	26.30	0	0.00	26.30	1	3,274	0.03%
2024/05/07	1	26.10	1	26.10	26.05	0	3,261	0.00%
2024/05/03	5	26.67	0	0.00	26.35	5	3,234	0.15%
2024/05/02	3	26.28	0	0.00	26.25	3	3,209	0.09%
2024/04/26	6	26.73	0	0.00	26.65	6	3,158	0.19%
2024/04/25	3	26.90	0	0.00	26.75	3	3,162	0.09%
2024/04/22	2	27.05	4	27.44	27.00	-2	3,057	-0.07%
2024/04/17	0	0.00	1	28.65	28.30	-1	2,633	-0.04%
2024/04/16	6	27.43	5	27.30	27.90	1	2,547	0.04%
2024/04/12	0	0.00	6	28.12	27.95	-6	2,517	-0.24%
2024/04/10	0	0.00	7	28.36	28.15	-7	2,465	-0.28%
2024/04/09	3	27.35	0	0.00	27.30	3	2,369	0.13%
2024/04/08	0	27.20	0	0.00	27.80	0	2,351	0.00%
2024/04/03	0	0.00	1	27.25	27.15	-1	2,319	-0.04%
2024/04/02	1	27.80	0	0.00	27.55	1	2,311	0.04%
2024/04/01	0	0.00	2	27.75	27.55	-2	2,314	-0.09%
2024/03/29	9	27.76	0	0.00	27.75	9	2,303	0.39%
2024/03/28	0	0.00	7	28.12	28.25	-7	2,231	-0.31%
2024/03/27	8	27.12	0	0.00	27.00	8	2,128	0.38%
2024/03/26	2	27.50	0	0.00	27.50	2	2,131	0.09%
2024/03/25	2	27.90	0	0.00	27.75	2	2,244	0.09%
2024/03/22	27	28.08	20	27.83	28.10	7	2,246	0.31%
2024/03/21	10	27.68	27	27.62	27.90	-17	2,120	-0.80%
2024/03/19	0	0.00	5	26.10	26.00	-5	2,030	-0.25%
2024/03/18	0	0.00	8	26.45	26.35	-8	2,014	-0.40%
2024/03/15	1	26.00	5	26.03	26.85	-4	2,008	-0.20%
2024/03/13	0.1	26.65	0	0.00	26.20	0.1	1,943	0.01%
2024/03/12	5	26.70	0.1	26.90	26.65	4.9	1,938	0.25%
2024/03/11	0	0.00	1	26.85	26.90	-1	1,928	-0.05%
2024/03/08	3	26.20	0	0.00	25.85	3	1,913	0.16%
2024/03/07	1	26.75	0	0.00	26.65	1	1,901	0.05%
2024/03/06	1	27.25	0	0.00	27.20	1	1,899	0.05%
2024/03/05	1	27.40	0	0.00	26.80	1	1,882	0.05%
2024/03/01	1	27.50	0	0.00	27.35	1	1,861	0.05%
2024/02/29	1	27.65	0	0.00	27.65	1	1,826	0.05%
2024/02/26	2	26.45	0	0.00	26.40	2	1,781	0.11%
2024/02/23	2	26.00	0	0.00	25.95	2	1,782	0.11%
2024/02/22	0.3	26.50	0	0.00	26.20	0.3	1,777	0.01%
2024/02/21	0	0.00	5	26.50	26.50	-5	1,813	-0.28%
2024/02/19	1	26.20	0	0.00	26.35	1	1,787	0.06%
2024/02/05	0	0.00	1	25.45	25.40	-1	1,772	-0.06%
2024/02/02	0	0.00	1	26.25	26.00	-1	1,768	-0.06%
2024/02/01	0	0.00	2	26.00	26.15	-2	1,832	-0.11%
2024/01/31	3	26.10	0	0.00	26.05	3	1,884	0.16%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/24	0	26.50	1	26.65	26.60	-1	1,974	-0.05%
2024/01/23	0	0.00	3	26.45	26.55	-3	2,037	-0.15%
2024/01/22	2	26.25	0	0.00	26.35	2	2,140	0.09%
2024/01/19	2	25.90	0	0.00	25.90	2	2,161	0.09%
2024/01/18	1	25.90	1	25.90	25.90	0	2,169	0.00%
2024/01/17	5	26.00	0	0.00	26.00	5	2,196	0.23%
2024/01/15	5.2	27.74	4	27.60	27.60	1.2	2,351	0.05%
2024/01/11	2	26.55	0	0.00	26.45	2	2,644	0.08%
2024/01/10	2	26.55	0	0.00	26.55	2	2,733	0.07%
2024/01/09	6.1	27.17	0	0.00	26.90	6.1	2,789	0.22%
2023/12/29	5	28.17	0.1	28.35	28.05	4.9	3,043	0.16%
2023/12/28	3	28.35	0	0.00	28.45	3	3,041	0.10%
2023/12/27	0	0.00	1	28.45	28.45	-1	3,038	-0.03%
2023/12/25	3	28.25	4	28.20	27.90	-1	3,064	-0.03%
2023/12/22	0	0.00	3	28.70	28.30	-3	3,041	-0.10%
2023/12/21	3	28.35	0	0.00	28.45	3	3,022	0.10%
2023/12/20	4	29.55	11.5	29.34	28.85	-7.5	2,991	-0.25%
2023/12/19	4	28.69	1	28.10	28.10	3	2,852	0.11%
2023/12/15	5	28.63	0	0.00	28.70	5	2,832	0.18%
2023/12/14	0	0.00	5	29.00	28.15	-5	2,791	-0.18%
2023/12/13	0.3	27.82	3	27.90	27.75	-2.7	2,708	-0.10%
2023/12/12	0	0.00	2	27.80	27.80	-2	2,742	-0.07%
2023/12/08	0	0.00	2	28.30	27.95	-2	2,753	-0.07%
2023/12/07	0	0.00	3	28.40	28.05	-3	2,768	-0.11%
2023/12/01	1	28.40	0	0.00	28.35	1	2,738	0.04%
2023/11/30	2	28.35	0	0.00	28.15	2	2,726	0.07%
2023/11/28	3	28.37	0.1	28.40	28.25	2.9	2,746	0.11%
2023/11/27	2	29.40	0	0.00	28.30	2	2,772	0.07%
2023/11/24	4	28.89	5	28.90	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	4	28.68	28.35	-4	2,807	-0.14%
2023/11/17	5	28.10	0	0.00	28.05	5	2,781	0.18%
2023/11/16	16	27.81	0	0.00	28.00	16	2,798	0.57%
2023/11/15	1	27.70	0	0.00	28.00	1	2,807	0.04%
2023/11/03	0	0.00	2	28.25	28.15	-2	2,777	-0.07%
2023/11/02	2	27.50	0	0.00	27.50	2	2,773	0.07%
2023/11/01	0	0.00	1	27.20	27.30	-1	2,786	-0.04%
2023/10/31	2	28.07	0	0.00	27.30	2	2,787	0.07%
2023/10/30	1	28.95	0	0.00	28.65	1	2,760	0.04%
2023/10/27	1	28.05	0	0.00	27.90	1	2,671	0.04%
2023/10/25	0	0.00	5	29.20	29.05	-5	2,679	-0.19%
2023/10/24	0	0.00	1	29.45	29.45	-1	2,667	-0.04%
2023/10/23	5	29.90	5	29.65	29.90	0	2,589	0.00%
2023/10/20	0	0.00	2	28.00	29.05	-2	2,528	-0.08%
2023/10/18	5	29.51	3	29.65	29.30	2	2,325	0.09%
2023/10/16	3	28.88	0	0.00	28.90	3	2,244	0.13%
2023/10/13	3	28.07	1	28.05	27.95	2	2,173	0.09%
2023/10/06	1	28.80	1	28.25	28.75	0	2,232	0.00%
2023/10/05	0	0.00	8	28.33	28.65	-8	2,271	-0.35%
2023/09/21	1	26.35	0	0.00	26.20	1	2,921	0.03%
2023/09/20	1	26.45	0	0.00	26.40	1	3,004	0.03%
2023/09/15	0	0.00	0	27.65	27.50	0	3,235	0.00%
2023/09/13	2	27.00	1	27.25	27.05	1	3,737	0.03%
2023/09/11	4	27.50	0	0.00	27.40	4	3,933	0.10%
2023/09/01	0	0.00	1	29.20	29.00	-1	4,467	-0.02%
2023/08/25	0	0.00	1	28.15	28.55	-1	4,695	-0.02%
2023/08/18	1	28.35	0	0.00	28.15	1	5,062	0.02%
2023/08/17	6	28.02	0	0.00	28.45	6	5,093	0.12%
2023/08/16	1	28.00	0	0.00	28.00	1	5,153	0.02%
2023/08/14	2	27.93	3	28.30	28.10	-1	5,420	-0.02%
2023/08/10	4	28.81	0	0.00	28.35	4	5,522	0.07%
2023/08/08	2	29.30	1	29.30	29.05	1	5,679	0.02%
2023/08/07	0.1	29.40	0	0.00	29.45	0.1	5,780	0.00%
2023/08/04	1	29.25	0	0.00	29.55	1	5,955	0.02%
2023/08/02	6	29.55	0	0.00	29.45	6	6,419	0.09%
2023/08/01	0	30.00	0	0.00	29.95	0	6,528	0.00%
2023/07/31	6	30.25	0	0.00	30.05	6	7,170	0.08%
2023/07/26	0	0.00	1	29.90	29.75	-1	7,874	-0.01%
2023/07/24	0	0.00	16	29.65	29.90	-16	8,168	-0.20%
2023/07/21	2	30.60	0	0.00	30.30	2	8,300	0.02%
2023/07/20	2	31.15	0	0.00	31.15	2	8,520	0.02%
2023/07/19	4	31.56	6	31.61	31.25	-2	8,722	-0.02%
2023/07/18	12	32.30	0.8	32.10	31.90	11.2	9,859	0.11%
2023/07/13	0	32.80	0	0.00	32.30	0	12,521	0.00%
2023/07/12	0	0.00	1	33.30	32.75	-1	12,611	-0.01%
2023/07/11	0	0.00	1	33.80	33.45	-1	12,674	-0.01%
2023/07/07	7	33.55	1	33.85	33.75	6	13,498	0.04%
2023/07/06	10	35.35	10	34.75	34.75	0	13,512	0.00%
2023/07/05	3	35.05	9	34.99	34.50	-6	13,480	-0.04%
2023/07/04	0.5	34.25	0	0.00	34.00	0.5	13,445	0.00%
2023/07/03	0	0.00	1	34.05	34.20	-1	13,490	-0.01%
2023/06/30	0	0.00	1	34.10	34.10	-1	13,564	-0.01%
2023/06/29	0	0.00	3	33.80	33.95	-3	13,763	-0.02%
2023/06/28	2	33.90	1	33.45	33.35	1	13,837	0.01%
2023/06/27	0	0.00	1	33.60	33.25	-1	13,985	-0.01%
2023/06/26	0	33.60	5	33.95	33.25	-5	14,697	-0.03%
2023/06/21	5	34.17	0	0.00	34.25	5	14,890	0.03%
2023/06/20	8	33.56	15	34.57	34.60	-7	15,218	-0.05%
2023/06/19	3	32.68	0	0.00	32.80	3	15,091	0.02%
2023/06/16	3	32.88	0	0.00	33.40	3	15,871	0.02%
2023/06/15	2	32.55	0	0.00	32.50	2	16,934	0.01%
2023/06/14	1	32.90	0	0.00	32.60	1	17,638	0.01%
2023/06/13	2.1	32.50	0.2	32.70	32.35	1.9	17,951	0.01%
2023/06/12	3	32.57	1	32.55	32.50	2	18,348	0.01%
2023/06/07	10.1	33.48	0	0.00	33.20	10.1	18,570	0.05%
2023/06/06	3	34.32	0	0.00	34.30	3	18,397	0.02%
2023/06/02	0	0.00	2	34.80	34.80	-2	18,313	-0.01%
2023/06/01	2.1	34.43	0	0.00	34.25	2.1	18,296	0.01%
2023/05/31	0	0.00	5	34.79	34.75	-5	18,245	-0.03%
2023/05/30	12.1	34.80	0	0.00	34.65	12.1	18,217	0.07%
2023/05/29	0	0.00	3.4	35.26	35.40	-3.4	18,102	-0.02%
2023/05/26	1	34.10	0	0.00	34.00	1	17,977	0.01%
2023/05/25	1	34.65	5	34.55	34.55	-4	17,928	-0.02%
2023/05/23	0	0.00	5	35.15	34.90	-5	17,855	-0.03%
2023/05/22	1	34.90	2	35.00	35.10	-1	17,845	-0.01%
2023/05/19	1	34.30	37	34.51	34.10	-36	17,826	-0.20%
2023/05/18	40	34.09	18	34.30	34.65	22	17,750	0.12%
2023/05/17	2.3	35.02	5	35.00	34.90	-2.7	17,562	-0.02%
2023/05/16	1	35.05	3	35.10	35.00	-2	17,505	-0.01%
2023/05/15	3	34.70	1.9	34.90	34.60	1.1	17,437	0.01%
2023/05/11	1	34.15	2	33.75	33.80	-1	17,294	-0.01%
2023/05/10	12	34.50	18	34.36	34.35	-6	17,229	-0.03%
2023/05/09	30	35.08	5	35.39	34.50	25	17,048	0.15%
2023/05/08	0	0.00	0.2	38.40	38.30	-0.2	16,604	0.00%
2023/05/05	14.1	39.95	4.7	40.10	38.50	9.4	16,567	0.06%
2023/05/04	6	39.15	1	39.95	39.70	5	16,043	0.03%
2023/05/03	21	39.15	13.3	38.91	39.70	7.7	15,936	0.05%
2023/05/02	7	39.04	11	38.89	39.30	-4	15,785	-0.03%
2023/04/28	1	37.80	1	38.00	37.75	0	15,503	0.00%
2023/04/27	6	37.73	9	37.50	37.55	-3	15,413	-0.02%
2023/04/26	12	38.51	0	0.00	38.75	12	15,186	0.08%
2023/04/25	10	37.93	7	39.14	37.75	3	14,976	0.02%
2023/04/24	5	38.55	35.1	38.77	39.10	-30.1	14,726	-0.20%
2023/04/21	63	40.52	66	39.18	38.55	-3	14,513	-0.02%
2023/04/20	68	42.00	46	40.89	40.00	22	13,345	0.16%
2023/04/19	48	40.10	29.6	40.76	41.40	18.4	12,094	0.15%
2023/04/18	17	38.27	24	38.60	37.65	-7	11,245	-0.06%
2023/04/17	3	36.35	0	0.00	36.65	3	10,662	0.03%
2023/04/14	8.9	36.88	2	36.95	36.70	6.9	10,675	0.06%
2023/04/13	7	37.11	1	36.85	36.85	6	10,604	0.06%
2023/04/12	23	37.71	24	38.30	38.00	-1	10,387	-0.01%
2023/04/11	1	36.79	0	0.00	36.45	1	9,806	0.01%
2023/04/10	1	36.55	8	37.10	36.65	-7	9,750	-0.07%
2023/04/07	4	36.53	2	36.70	36.45	2	9,726	0.02%
2023/03/31	1	36.35	2	36.38	36.65	-1	9,633	-0.01%
2023/03/30	16	36.43	9	36.92	36.30	7	9,552	0.07%
2023/03/29	5	36.07	4	36.01	36.20	1	9,305	0.01%
2023/03/28	4	35.66	1	36.00	35.75	3	9,264	0.03%
2023/03/27	22	37.27	12	37.45	36.45	10	9,109	0.11%
2023/03/24	13	35.65	16	35.88	36.15	-3	8,632	-0.03%
2023/03/23	5.1	36.85	29	37.00	36.30	-23.9	8,497	-0.28%
2023/03/22	11.1	36.36	8	36.07	36.25	3.1	8,257	0.04%
2023/03/21	35	36.28	60.6	36.49	36.50	-25.6	8,187	-0.31%
2023/03/20	89	34.72	87.1	34.91	35.80	1.9	8,002	0.02%
2023/03/17	28	32.16	41	33.50	33.90	-13	7,013	-0.19%
2023/03/16	23	31.42	19	30.92	30.85	4	6,466	0.06%
2023/03/15	13	31.65	23	31.57	31.95	-10	6,122	-0.16%
2023/03/14	26	30.44	12.1	30.58	30.00	13.9	5,647	0.25%
2023/03/13	8	29.18	1	29.20	29.20	7	5,236	0.13%
2023/03/10	0	0.00	9	29.34	29.15	-9	5,226	-0.17%
2023/03/09	0	0.00	3	29.53	29.35	-3	5,209	-0.06%
2023/03/08	4	29.66	1	29.80	29.85	3	5,152	0.06%
2023/03/07	0	0.00	4	29.40	29.30	-4	5,071	-0.08%
2023/03/06	1	29.20	3	29.20	29.35	-2	5,033	-0.04%
2023/02/24	1	28.45	0	0.00	28.35	1	4,975	0.02%
2023/02/23	2.1	28.72	0	0.00	28.60	2.1	4,979	0.04%
2023/02/22	2	28.65	0.7	28.50	28.40	1.3	4,968	0.03%
2023/02/21	2	29.05	1	29.10	28.90	1	4,941	0.02%
2023/02/20	0.3	28.95	0	0.00	28.95	0.3	4,946	0.01%
2023/02/17	3	29.35	1	29.10	29.15	2	4,944	0.04%
2023/02/16	1	28.75	0	0.00	28.90	1	4,878	0.02%
2023/02/15	4	28.55	0	0.00	28.45	4	4,888	0.08%
2023/02/13	0.1	28.45	0	0.00	28.60	0.1	4,871	0.00%
2023/02/10	2	28.65	3	29.10	28.50	-1	4,872	-0.02%
2023/02/08	3	29.05	4	29.08	29.00	-1	4,838	-0.02%
2023/02/07	0.2	29.50	0.1	29.55	29.50	0.1	4,774	0.00%
2023/02/06	1	29.45	0	0.00	29.50	1	4,755	0.02%
2023/02/03	1	30.00	9	30.13	29.95	-8	4,725	-0.17%
2023/02/02	0	0.00	3	29.50	29.45	-3	4,613	-0.07%
2023/02/01	4	29.58	7	29.24	29.20	-3	4,482	-0.07%
2023/01/31	1	29.05	0	0.00	29.00	1	4,343	0.02%
2023/01/30	11	28.55	0	0.00	28.65	11	4,268	0.26%
2023/01/16	1	27.50	0	0.00	27.45	1	4,245	0.02%
2023/01/09	3	28.60	0	0.00	28.70	3	4,382	0.07%
2023/01/05	3	28.65	1	28.90	28.45	2	4,393	0.05%
2023/01/04	1	29.65	3	29.80	29.50	-2	4,308	-0.05%
2022/12/28	1	28.75	0	0.00	29.00	1	4,035	0.02%
2022/12/27	2	29.23	4	28.73	28.80	-2	3,958	-0.05%
2022/12/26	0	0.00	3	28.78	28.70	-3	3,876	-0.08%
2022/12/23	1	28.35	3	28.45	28.35	-2	3,780	-0.05%
2022/12/22	1	28.40	11	28.10	28.35	-10	3,752	-0.27%
2022/12/21	3	27.62	6	27.68	27.40	-3	3,735	-0.08%
2022/12/20	2	28.25	2	28.35	27.25	0	3,726	0.00%
2022/12/19	13	28.37	0	0.00	28.00	13	3,681	0.35%
2022/12/16	9	30.26	10	29.93	28.95	-1	3,607	-0.03%
2022/12/15	2	30.25	0	0.00	30.60	2	3,320	0.06%
2022/12/14	9.3	30.05	10.5	29.99	30.05	-1.3	3,180	-0.04%
2022/12/13	1	29.25	0.3	29.60	29.10	0.7	2,984	0.02%
2022/12/12	5.7	30.87	22	30.81	30.70	-16.3	2,828	-0.58%
2022/12/09	6	29.31	5	29.84	30.00	1	2,264	0.04%
2022/12/08	6	27.18	22	27.01	27.30	-16	2,063	-0.78%
2022/12/02	0	0.00	9	26.72	26.30	-9	1,961	-0.46%
2022/12/01	0	0.00	2	25.90	26.10	-2	1,967	-0.10%
2022/11/24	0	0.00	2	25.40	25.25	-2	2,313	-0.09%
2022/11/22	0	0.00	5	26.30	25.50	-5	2,486	-0.20%
2022/11/18	1	25.85	0	0.00	26.00	1	2,473	0.04%
2022/11/16	4	25.95	0	0.00	26.00	4	2,478	0.16%
2022/11/15	1	25.80	0	0.00	25.80	1	2,519	0.04%
2022/11/08	1	25.05	0	0.00	24.55	1	2,581	0.04%
2022/11/07	1	25.09	1	25.05	24.90	0	2,579	0.00%
2022/11/01	2	24.35	0	0.00	24.10	2	2,708	0.07%
2022/10/25	2	24.10	6	23.60	23.60	-4	2,781	-0.14%
2022/10/20	1	25.35	1	24.25	24.25	0	2,715	0.00%
2022/10/18	0	0.00	2	24.15	24.15	-2	2,635	-0.08%
2022/10/17	0	0.00	1	23.70	23.50	-1	2,621	-0.04%
2022/10/14	4	24.30	0	0.00	23.70	4	2,595	0.15%
2022/10/13	21	25.30	1	23.85	23.75	20	2,580	0.77%
2022/10/11	0.3	26.20	0	0.00	25.95	0.3	2,581	0.01%
2022/10/07	3	27.00	0	0.00	27.00	3	2,596	0.12%
2022/10/06	5.3	26.85	0	0.00	27.05	5.3	2,604	0.20%
2022/10/04	4	26.75	0	0.00	26.70	4	2,615	0.15%
2022/09/30	0	0.00	2	25.30	26.15	-2	2,647	-0.08%
2022/09/29	0	0.00	1	25.80	25.70	-1	2,668	-0.04%
2022/09/28	4	25.90	0	0.00	25.65	4	2,703	0.15%
2022/09/27	3	26.55	0	0.00	26.90	3	2,777	0.11%
2022/09/23	2	27.75	0	0.00	27.65	2	2,790	0.07%
2022/09/21	0	0.00	1	28.10	28.05	-1	2,840	-0.04%
2022/09/20	1	28.20	0	0.00	28.20	1	2,887	0.03%
2022/09/19	0	0.00	4	28.84	28.30	-4	3,006	-0.13%
2022/09/16	1	28.95	5	28.97	29.50	-4	2,994	-0.13%
2022/09/13	0	0.00	4	28.00	28.25	-4	3,099	-0.13%
2022/09/07	4	26.78	7	26.90	26.55	-3	3,023	-0.10%
2022/09/06	7.4	27.39	1	27.55	27.05	6.4	2,997	0.21%
2022/09/05	4	27.93	0	0.00	27.90	4	2,965	0.13%
2022/09/01	4	28.90	4	28.95	28.85	0	2,875	0.00%
2022/08/31	1	28.51	10	28.60	28.50	-9	2,800	-0.32%
2022/08/30	1	29.65	2	29.88	29.00	-1	2,641	-0.04%
2022/08/26	1	28.80	0	0.00	29.00	1	2,509	0.04%
2022/08/25	1	28.50	0	0.00	28.70	1	2,492	0.04%
2022/08/22	1	29.00	0	0.00	28.60	1	2,473	0.04%
2022/08/15	0	0.00	2	28.45	28.80	-2	2,341	-0.09%
2022/08/10	1	28.50	1	28.40	28.30	0	2,286	0.00%
2022/08/09	0	0.00	8	29.56	28.65	-8	2,303	-0.35%
2022/08/08	1	27.70	1	27.85	28.80	0	2,247	0.00%
2022/08/05	1	28.00	0	0.00	28.15	1	2,218	0.05%
2022/08/04	4.3	27.56	0	0.00	27.95	4.3	2,225	0.19%
2022/08/03	1	28.00	0	0.00	28.10	1	2,227	0.04%
2022/08/02	2	28.98	0	0.00	28.40	2	2,229	0.09%
2022/08/01	1	29.35	3	29.53	29.40	-2	2,232	-0.09%
2022/07/29	4	28.34	8	29.17	29.80	-4	2,207	-0.18%
2022/07/28	0	0.00	1.3	27.92	27.80	-1.3	2,167	-0.06%
2022/07/27	2	27.50	0	0.00	27.55	2	2,151	0.09%
2022/07/25	0	28.00	0	0.00	28.00	0	2,151	0.00%
2022/07/22	1	28.05	1	28.25	27.90	0	2,151	0.00%
2022/07/19	1	28.40	1	28.35	28.15	0	2,266	0.00%
2022/07/18	4	27.78	0	0.00	27.75	4	2,398	0.17%
2022/07/15	0	0.00	1	28.05	27.80	-1	2,431	-0.04%
2022/07/14	2	27.85	0	0.00	28.10	2	2,469	0.08%
2022/07/13	0	0.00	2	28.75	28.20	-2	2,571	-0.08%
2022/07/12	9	28.54	4	28.75	28.10	5	2,687	0.19%
2022/07/11	0	0.00	3	29.05	29.80	-3	2,723	-0.11%
2022/07/08	0	0.00	3	29.65	29.65	-3	2,708	-0.11%
2022/07/06	3	30.65	1	30.75	30.40	2	2,742	0.07%
2022/07/05	3	30.37	3	30.38	31.00	0	2,850	0.00%
2022/07/04	0	0.00	1	29.10	29.00	-1	2,832	-0.04%
2022/07/01	3	29.85	0	0.00	28.10	3	2,849	0.11%
2022/06/30	10	29.90	0	0.00	29.90	10	2,888	0.35%
2022/06/29	0	0.00	3	30.90	30.60	-3	2,876	-0.10%
2022/06/27	0	0.00	1	31.50	30.80	-1	2,861	-0.03%
2022/06/24	0	0.00	7	30.29	30.85	-7	2,746	-0.25%
2022/06/23	9	29.40	2	29.70	29.30	7	2,683	0.26%
2022/06/22	2	29.90	27	30.30	29.80	-25	2,606	-0.96%
2022/06/20	2	27.80	2	28.55	27.35	0	2,489	0.00%
2022/06/17	0	0.00	11	27.29	29.70	-11	2,539	-0.43%
2022/06/16	2	27.50	0	0.00	27.20	2	2,633	0.08%
2022/06/15	0.5	27.70	0	0.00	27.60	0.5	2,762	0.02%
2022/06/14	1.5	28.05	0	0.00	27.60	1.5	3,003	0.05%
2022/06/13	7.5	28.56	7	28.65	28.20	0.5	3,299	0.02%
2022/06/09	4.5	29.74	0	0.00	29.80	4.5	3,437	0.13%
2022/06/08	1	29.40	7	29.45	29.85	-6	3,486	-0.17%
2022/06/06	1	30.40	11	30.50	30.05	-10	3,790	-0.26%
2022/06/02	0	0.00	10	29.30	29.20	-10	3,829	-0.26%
2022/06/01	0	29.80	0	0.00	29.65	0	3,871	0.00%
2022/05/31	1	29.40	0	0.00	29.50	1	3,946	0.03%
2022/05/20	0	0.00	10	28.65	28.85	-10	4,349	-0.23%
2022/05/19	0	0.00	4	28.25	28.30	-4	4,355	-0.09%
2022/05/17	0	0.00	2	28.10	28.35	-2	4,392	-0.05%
2022/05/16	12.1	27.84	0.3	27.40	27.35	11.8	4,369	0.27%
2022/05/13	6	27.37	1	27.65	27.60	5	4,362	0.11%
2022/05/10	5	28.15	0	0.00	28.45	5	4,352	0.11%
2022/05/09	1	29.30	0	0.00	28.80	1	4,350	0.02%
2022/05/06	2.3	30.36	0	0.00	30.20	2.3	4,352	0.05%
2022/05/05	0	0.00	2	31.10	30.95	-2	4,367	-0.05%
2022/05/03	3	30.42	0	0.00	30.35	3	4,389	0.07%
2022/04/29	0.1	30.80	2	31.15	30.80	-2	4,415	-0.04%
2022/04/28	5.2	30.85	0	0.00	30.80	5.2	4,431	0.12%
2022/04/27	2	30.70	0	0.00	30.70	2	4,445	0.04%
2022/04/26	0	0.00	0.4	33.25	32.80	-0.4	4,408	-0.01%
2022/04/25	6	33.18	10	33.67	33.10	-4	4,395	-0.09%
2022/04/21	0.2	33.90	0	0.00	33.70	0.2	4,262	0.00%
2022/04/18	0	0.00	1	35.00	34.75	-1	4,262	-0.02%
2022/04/15	0	0.00	4	33.40	33.40	-4	4,202	-0.10%
2022/04/14	1	32.70	7	32.91	32.65	-6	4,210	-0.14%
2022/04/13	0	0.00	1	32.65	32.50	-1	4,274	-0.02%
2022/04/12	12	32.78	5	32.67	32.50	7	4,366	0.16%
2022/04/08	1	34.05	0	0.00	34.15	1	4,218	0.02%
2022/04/07	0.5	34.20	3	34.20	33.00	-2.6	4,205	-0.06%
2022/04/06	10	33.95	34	34.01	34.40	-24	4,239	-0.57%
2022/04/01	4	33.28	4	33.65	33.35	0	4,235	0.00%
2022/03/31	5	33.42	6	33.83	33.30	-1	4,253	-0.02%
2022/03/30	13	33.58	8	34.06	33.20	5	4,312	0.12%
2022/03/28	0	0.00	1	33.20	33.15	-1	4,396	-0.02%
2022/03/25	6	33.43	0	0.00	33.20	6	4,460	0.13%
2022/03/24	8	33.91	9	34.31	33.90	-1	4,814	-0.02%
2022/03/23	2	34.05	0	0.00	33.95	2	5,000	0.04%
2022/03/22	8	34.53	6	34.70	34.15	2	5,151	0.04%
2022/03/21	26	34.79	23	35.07	34.50	3	5,298	0.06%
2022/03/18	23	33.95	2	34.05	34.95	21	5,705	0.37%
2022/03/17	25	34.31	8	33.78	34.15	17	6,133	0.28%
2022/03/16	12	34.94	23	33.61	34.60	-11	6,484	-0.17%
2022/03/15	0	0.00	12.1	33.58	32.05	-12.1	6,524	-0.18%
2022/03/11	0	0.00	3	33.37	33.50	-3	6,626	-0.05%
2022/03/10	66	33.15	1.1	33.39	33.40	65	6,798	0.96%
2022/03/09	0	0.00	9	33.11	33.30	-9	7,023	-0.13%
2022/03/08	3	31.42	2	32.20	31.60	1	6,930	0.01%
2022/03/07	7	31.74	0	0.00	31.50	7	6,970	0.10%
2022/03/04	5	32.70	0	0.00	32.70	5	7,165	0.07%
2022/03/03	5	32.84	1	33.50	33.45	4	7,322	0.05%
2022/03/01	0	0.00	2	31.85	31.80	-2	7,699	-0.03%
2022/02/25	0	0.00	3	30.30	30.85	-3	8,308	-0.04%
2022/02/24	3	31.15	0	0.00	30.00	3	8,609	0.03%
2022/02/22	21.1	30.95	1	30.80	30.55	20.1	8,660	0.23%
2022/02/21	14	31.14	1	31.25	31.35	13	8,707	0.15%
2022/02/18	0	0.00	0.4	33.00	31.10	-0.4	8,723	0.00%
2022/02/17	1	31.25	1	31.20	31.25	0	8,766	0.00%
2022/02/16	2	31.40	1	31.25	31.40	1	8,817	0.01%
2022/02/15	0	0.00	1	31.50	31.15	-1	8,927	-0.01%
2022/02/14	1	31.00	0	0.00	31.00	1	8,987	0.01%
2022/02/09	53	32.63	4	32.50	32.80	49	9,257	0.53%
2022/02/08	56	32.15	3	32.17	32.50	53	9,355	0.57%
2022/02/07	13	31.47	1	31.25	31.40	12	9,539	0.13%
2022/01/26	0.5	30.00	47	29.89	31.00	-46.5	9,591	-0.48%
2022/01/25	0	0.00	26	30.33	30.00	-26	9,759	-0.27%
2022/01/24	2	30.58	223.5	30.43	30.35	-221.5	10,382	-2.13%	大賣/鉅額交易
2022/01/21	14	32.10	0	0.00	31.30	14	10,446	0.13%
2022/01/20	2	32.05	7	32.24	32.25	-5	10,595	-0.05%
2022/01/19	8	32.13	206	32.00	32.00	-198	10,649	-1.86%	大賣/鉅額交易
2022/01/18	2	32.45	2	32.90	32.35	0	10,669	0.00%
2022/01/17	2	32.53	69	32.27	32.55	-67	10,683	-0.63%
2022/01/14	5	32.23	61	32.42	32.05	-56	10,703	-0.52%
2022/01/13	5	33.19	0	0.00	32.85	5	10,675	0.05%
2022/01/12	25	34.11	5	33.94	33.55	20	10,649	0.19%
2022/01/11	7	34.38	4	34.60	34.35	3	10,691	0.03%
2022/01/10	14	34.41	2	34.80	34.20	12	10,627	0.11%
2022/01/07	10	34.40	4	34.21	34.10	6	10,624	0.06%
2022/01/06	5	35.16	4	35.69	34.65	1	10,730	0.01%
2022/01/05	80	36.36	0	0.00	36.00	80	10,825	0.74%
2022/01/04	33	35.93	8	35.73	36.05	25	10,811	0.23%
2022/01/03	2	36.00	0	0.00	35.90	2	10,807	0.02%
2021/12/30	13	36.20	0	0.00	36.20	13	10,805	0.12%
2021/12/29	6	35.75	6	36.05	36.35	0	10,774	0.00%
2021/12/28	32	36.23	1	36.10	35.50	31	10,747	0.29%
2021/12/27	96	36.30	0.1	36.05	36.30	95.9	10,868	0.88%
2021/12/24	3	36.12	1	36.15	36.00	2	11,243	0.02%
2021/12/23	4	36.86	153	36.65	36.70	-149	11,211	-1.33%	大賣/鉅額交易
2021/12/22	3	37.05	0.1	37.35	37.05	2.9	11,192	0.03%
2021/12/21	2	36.95	3	37.15	37.00	-1	11,165	-0.01%
2021/12/20	22	37.72	19	37.79	37.05	3	11,091	0.03%
2021/12/17	4	36.79	2	37.15	36.35	2	10,711	0.02%
2021/12/16	5	37.30	1	37.55	37.45	4	10,512	0.04%
2021/12/15	6	36.73	5	36.73	36.55	1	10,342	0.01%
2021/12/14	13	38.39	6	38.28	36.55	7	10,140	0.07%
2021/12/13	509	38.54	21	38.09	37.70	488	9,629	5.07%	大買/鉅額交易
2021/12/10	471	36.96	8	37.20	37.60	463	9,073	5.10%	大買/鉅額交易
2021/12/09	211	35.78	5	35.99	35.80	206	8,484	2.43%	大買/鉅額交易
2021/12/08	40	35.46	5	35.12	35.45	35	8,186	0.43%
2021/12/07	8	34.64	2.1	34.74	34.35	5.9	8,052	0.07%
2021/12/06	410	35.05	19	34.91	34.65	391	7,958	4.91%	大買/鉅額交易
2021/12/03	4	35.55	208.9	35.48	34.05	-204.9	7,745	-2.65%	大賣/鉅額交易
2021/12/01	1	33.60	5	33.80	33.40	-4	7,321	-0.05%
2021/11/30	3	33.65	3	34.07	33.00	0	7,240	0.00%
2021/11/29	3	33.93	556	34.27	34.20	-553	7,019	-7.88%	大賣/鉅額交易
2021/11/26	64	35.53	21.5	35.65	35.55	42.5	6,815	0.62%
2021/11/25	40	37.21	1	35.85	36.30	39	6,566	0.59%
2021/11/24	33	36.70	69	35.92	37.05	-36	6,342	-0.57%
2021/11/23	144	35.24	3	34.77	34.35	141	5,772	2.44%	大買/鉅額交易
2021/11/22	117	33.71	7	33.94	34.10	110	5,455	2.02%	大買/鉅額交易
2021/11/19	136	32.92	2	33.35	32.30	134	5,384	2.49%	大買/鉅額交易
2021/11/18	272.4	32.74	11	32.61	33.10	261.4	5,356	4.88%	大買/鉅額交易
2021/11/17	21.3	33.00	3	33.42	33.00	18.3	5,295	0.35%
2021/11/16	9	33.02	0	0.00	32.65	9	5,292	0.17%
2021/11/12	2	31.75	1	31.75	31.75	1	5,213	0.02%
2021/11/11	16	33.89	1	33.30	33.00	15	5,117	0.29%
2021/11/10	5	34.15	5	33.90	33.85	0	5,084	0.00%
2021/11/09	1	34.50	2	34.10	34.50	-1	5,036	-0.02%
2021/11/08	13	34.08	7	34.21	33.80	6	4,891	0.12%
2021/11/05	29	34.11	7	33.93	33.95	22	4,849	0.45%
2021/11/04	19	33.93	24	34.05	34.30	-5	4,796	-0.10%
2021/11/03	2	32.40	0	0.00	32.40	2	4,609	0.04%
2021/11/02	7	32.96	3	32.97	32.95	4	4,587	0.09%
2021/11/01	8	34.17	9	34.48	32.85	-1	4,443	-0.02%
2021/10/29	1	31.80	0	0.00	32.10	1	3,932	0.03%
2021/10/28	2	31.25	2	31.45	32.10	0	3,851	0.00%
2021/10/27	1	31.00	7	30.89	31.10	-6	3,697	-0.16%
2021/10/26	4	29.80	0	0.00	30.45	4	3,648	0.11%
2021/10/25	3	30.30	1	30.40	30.20	2	3,632	0.06%
2021/10/19	0	0.00	2	30.95	30.95	-2	3,815	-0.05%
2021/10/18	4	30.80	5	30.86	30.60	-1	3,767	-0.03%
2021/10/15	1	31.15	1	30.60	30.55	0	3,838	0.00%
2021/10/14	15	30.66	15	30.63	30.70	0	3,934	0.00%
2021/10/13	4	30.54	17	30.02	30.40	-13	4,192	-0.31%
2021/10/12	12	29.36	11	29.43	29.35	1	4,226	0.02%
2021/10/07	3.1	28.70	1	28.60	28.55	2.1	4,166	0.05%
2021/10/06	10	29.30	0	0.00	28.40	10	4,236	0.24%
2021/10/05	1	27.90	0	0.00	28.70	1	4,439	0.02%
2021/10/04	54	30.04	53	30.08	29.35	1	4,474	0.02%
2021/10/01	1	31.40	4	31.59	30.45	-3	4,314	-0.07%
2021/09/30	0	0.00	1	29.25	29.60	-1	3,959	-0.03%
2021/09/29	1	28.80	0	0.00	28.70	1	3,933	0.03%
2021/09/28	0	0.00	32	29.04	28.80	-32	3,956	-0.81%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	10	28.00	0	0.00	28.15	10	4,789	0.21%
2021/09/22	13	28.43	13	29.21	28.60	0	4,864	0.00%
2021/09/17	0	0.00	8.4	29.05	29.00	-8.4	4,873	-0.17%
2021/09/15	6	29.33	0	0.00	29.00	6	4,955	0.12%
2021/09/14	0	0.00	1	29.50	29.00	-1	5,099	-0.02%
2021/09/13	1	29.40	1	29.60	29.40	0	5,138	0.00%
2021/09/10	16	29.00	0	0.00	29.25	16	5,122	0.31%
2021/09/09	5	28.65	6	28.58	28.55	-1	5,189	-0.02%
2021/09/08	1.3	28.54	0	0.00	28.30	1.3	5,272	0.02%
2021/09/03	3	30.35	3	30.05	30.50	0	5,873	0.00%
2021/09/01	1	30.50	0	0.00	30.30	1	5,995	0.02%
2021/08/30	0	30.85	1	30.85	30.25	-1	5,997	-0.02%
2021/08/27	1	30.30	21	30.23	29.20	-20	5,910	-0.34%
2021/08/26	0	0.00	30	29.00	28.90	-30	5,844	-0.51%
2021/08/25	1	29.20	0	0.00	28.80	1	5,885	0.02%
2021/08/24	1	28.45	0	0.00	28.35	1	5,933	0.02%
2021/08/20	1	28.70	1	28.85	28.50	0	5,996	0.00%
2021/08/19	1	28.30	0	0.00	28.00	1	5,996	0.02%
2021/08/11	2	30.00	1	30.40	30.10	1	6,278	0.02%
2021/08/10	5	31.71	0	0.00	31.05	5	6,316	0.08%
2021/08/06	1	33.15	0	0.00	32.85	1	6,457	0.02%
2021/08/05	2	33.60	0	0.00	33.60	2	6,500	0.03%
2021/08/02	3	32.50	1	32.60	33.10	2	6,638	0.03%
2021/07/30	1	32.30	0	0.00	32.15	1	6,680	0.01%
2021/07/28	1	33.55	0	0.00	32.20	1	6,828	0.01%
2021/07/27	2	34.40	3	33.70	33.25	-1	6,907	-0.01%
2021/07/22	8	33.26	0.1	33.35	33.55	8	6,941	0.11%
2021/07/21	11	34.54	14	34.85	33.60	-3	6,958	-0.04%
2021/07/20	6	33.90	2	34.25	34.35	4	6,908	0.06%
2021/07/19	43.1	34.65	30	34.82	35.05	13.1	6,827	0.19%
2021/07/16	2	34.53	5	34.27	33.35	-3	6,559	-0.05%
2021/07/15	2	33.90	4	33.65	33.80	-2	6,535	-0.03%
2021/07/14	0	0.00	9	33.54	33.00	-9	6,597	-0.14%
2021/07/13	0	0.00	3	33.95	33.60	-3	6,669	-0.04%
2021/07/12	15	34.43	4.7	34.42	34.65	10.3	6,725	0.15%
2021/07/09	1	32.90	0	0.00	33.00	1	6,636	0.02%
2021/07/07	5.4	32.73	9	32.82	32.35	-3.7	7,914	-0.05%
2021/07/05	2	32.95	4	33.40	33.40	-2	8,107	-0.02%
2021/07/02	15	33.11	2	33.30	32.55	13	8,243	0.16%
2021/07/01	24	33.56	2	33.88	33.40	22	8,362	0.26%
2021/06/30	6	34.79	12	35.26	34.85	-6	8,285	-0.07%
2021/06/29	2	32.20	2	32.25	32.20	0	7,741	0.00%
2021/06/28	3	31.70	1	31.65	31.60	2	7,777	0.03%
2021/06/25	0	0.00	12	32.50	32.00	-12	7,954	-0.15%
2021/06/24	15	31.97	0	0.00	32.00	15	8,290	0.18%
2021/06/23	4	32.46	4	32.63	31.50	0	8,554	0.00%
2021/06/22	2	31.15	1	31.50	30.60	1	8,677	0.01%
2021/06/21	0	0.00	2	31.60	31.20	-2	8,827	-0.02%
2021/06/18	1	32.00	0	0.00	32.40	1	9,178	0.01%
2021/06/17	4	32.19	3.4	32.57	32.40	0.6	9,929	0.01%
2021/06/16	15	33.66	14	33.88	32.60	1	10,226	0.01%
2021/06/15	3	32.13	3	31.75	31.55	0	10,086	0.00%
2021/06/11	0	0.00	6	31.29	31.05	-6	10,134	-0.06%
2021/06/10	6	32.09	1	32.15	32.05	5	10,378	0.05%
2021/06/04	0	0.00	10	30.25	30.35	-10	12,473	-0.08%
2021/06/02	6	31.27	0	0.00	31.25	6	12,527	0.05%
2021/06/01	0	0.00	1	31.55	32.15	-1	12,512	-0.01%
2021/05/28	8	31.23	0	0.00	31.05	8	12,523	0.06%
2021/05/25	1	31.15	0	0.00	30.50	1	12,578	0.01%
2021/05/24	2	30.25	2	30.25	30.15	0	12,699	0.00%
2021/05/21	0	0.00	1.3	29.56	29.60	-1.3	12,697	-0.01%
2021/05/20	1	29.50	0	0.00	29.40	1	12,735	0.01%
2021/05/19	1	30.60	3	30.87	31.20	-2	12,724	-0.02%
2021/05/18	2	29.30	2	28.30	29.60	0	12,658	0.00%
2021/05/17	0	0.00	1	27.10	26.95	-1	12,628	-0.01%
2021/05/14	0	0.00	6	31.08	29.90	-6	12,570	-0.05%
2021/05/13	0	0.00	3	28.83	28.65	-3	12,473	-0.02%
2021/05/12	6	30.03	2	31.23	28.80	4	12,536	0.03%
2021/05/11	4	32.38	2	32.60	31.85	2	12,411	0.02%
2021/05/07	3	34.70	3	34.60	34.85	0	12,441	0.00%
2021/05/06	2	33.45	3	34.13	35.00	-1	12,431	-0.01%
2021/05/05	0	0.00	1	34.00	32.75	-1	12,310	-0.01%
2021/05/04	2	33.25	11.1	34.12	33.05	-9.1	12,308	-0.07%
2021/05/03	16	37.62	14	37.64	35.80	2	12,219	0.02%
2021/04/29	0	0.00	16	37.00	36.65	-16	12,256	-0.13%
2021/04/28	3.1	37.68	0	0.00	37.50	3.1	12,275	0.03%
2021/04/27	0	0.00	3	38.23	38.20	-3	12,318	-0.02%
2021/04/26	1	37.90	0	0.00	38.25	1	12,418	0.01%
2021/04/23	3	37.85	2	38.10	37.90	1	12,435	0.01%
2021/04/22	0	0.00	7	37.78	37.20	-7	12,431	-0.06%
2021/04/21	2	38.80	2	39.38	38.85	0	12,342	0.00%
2021/04/20	3	38.50	1	38.30	38.05	2	12,238	0.02%
2021/04/19	9	37.97	1	37.90	37.90	8	12,197	0.07%
2021/04/16	2	38.93	4	39.11	38.40	-2	12,152	-0.02%
2021/04/15	2	39.05	0	0.00	38.10	2	12,144	0.02%
2021/04/14	18	39.04	6	38.76	37.55	12	12,439	0.10%
2021/04/13	20	41.63	28.9	42.56	39.30	-8.9	12,106	-0.07%
2021/04/12	1	39.50	4	39.70	39.35	-3	11,238	-0.03%
2021/04/09	3	39.60	3	39.73	39.30	0	11,208	0.00%
2021/04/08	3	39.97	43	40.17	39.35	-40	11,119	-0.36%
2021/04/07	5	38.75	3	39.35	39.50	2	11,097	0.02%
2021/04/06	1	38.30	1	38.45	38.30	0	11,063	0.00%
2021/04/01	0	38.70	0	0.00	38.25	0	11,063	0.00%
2021/03/31	5	39.02	12	39.23	38.90	-7	11,139	-0.06%
2021/03/30	4	39.90	1	39.30	39.30	3	11,680	0.03%
2021/03/29	14	40.51	9	40.59	39.85	5	11,839	0.04%
2021/03/26	29	37.76	33	37.62	38.20	-4	11,521	-0.03%
2021/03/25	11	40.45	62.5	39.51	38.85	-51.5	11,271	-0.46%
2021/03/24	54	39.84	3	39.50	39.30	51	11,053	0.46%
2021/03/23	10	40.23	10	40.67	39.30	0	10,912	0.00%
2021/03/22	12.1	41.57	28.7	41.94	41.00	-16.5	10,611	-0.16%
2021/03/19	3	36.20	6	37.49	39.75	-3	9,932	-0.03%
2021/03/18	4	36.93	0.3	37.15	36.15	3.7	9,580	0.04%
2021/03/17	4	37.11	3	36.78	36.75	1	9,302	0.01%
2021/03/16	7	37.60	4	37.14	36.60	3	9,178	0.03%
2021/03/15	55	38.15	47.1	37.47	37.60	7.9	8,893	0.09%
2021/03/12	14.1	36.50	16	37.01	37.00	-1.9	8,420	-0.02%
2021/03/11	12	36.13	16	35.95	35.10	-4	7,820	-0.05%
2021/03/10	5	32.88	7	34.61	34.95	-2	7,032	-0.03%
2021/03/09	3	31.73	3	31.47	31.80	0	6,769	0.00%
2021/03/05	1	31.35	1	30.85	30.85	0	6,837	0.00%
2021/03/04	6	32.06	6	31.44	31.40	0	7,299	0.00%
2021/03/03	2	31.98	2	32.10	31.65	0	7,389	0.00%
2021/03/02	2	32.15	2	31.85	31.45	0	7,646	0.00%
2021/02/26	2	31.25	1	31.90	31.90	1	8,159	0.01%
2021/02/25	8	31.79	3	31.73	31.60	5	8,510	0.06%
2021/02/24	3.2	32.17	2	32.20	31.85	1.2	8,705	0.01%
2021/02/23	3	31.13	5	31.45	31.10	-2	9,095	-0.02%
2021/02/22	4	31.24	2	31.30	31.30	2	9,636	0.02%
2021/02/19	2	30.05	3	30.58	30.65	-1	9,771	-0.01%
2021/02/18	1	28.90	3	29.72	29.75	-2	10,171	-0.02%
2021/02/17	1	28.65	2	29.03	29.15	-1	10,330	-0.01%
2021/02/05	1	28.45	1	28.15	28.15	0	10,595	0.00%
2021/02/04	1.1	28.64	1	28.25	28.25	0.1	11,157	0.00%
2021/02/03	2.2	29.09	2	28.80	28.70	0.2	11,424	0.00%
2021/02/02	1	27.75	1	27.70	27.75	0	11,465	0.00%
2021/02/01	3	26.95	5	27.17	27.55	-2	11,797	-0.02%
2021/01/29	7	28.42	1	29.30	27.45	6	12,180	0.05%
2021/01/28	3	29.12	2	29.53	29.00	1	12,994	0.01%
2021/01/26	2	30.45	1	31.00	30.60	1	13,612	0.01%
2021/01/25	1	30.95	1	31.20	30.95	0	13,931	0.00%
2021/01/22	8	31.50	6	31.22	31.10	2	14,268	0.01%
2021/01/21	2	30.78	1	31.10	30.05	1	14,716	0.01%
2021/01/20	2	30.73	10	31.10	30.80	-8	15,790	-0.05%
2021/01/19	1	31.75	4.7	32.11	32.05	-3.7	16,551	-0.02%
2021/01/18	1	31.05	0	0.00	30.80	1	16,693	0.01%
2021/01/14	2	32.43	2	32.95	32.60	0	17,062	0.00%
2021/01/13	1	33.35	2	32.65	32.60	-1	17,257	-0.01%
2021/01/12	1	33.70	2	33.75	33.05	-1	17,699	-0.01%
2021/01/08	3	34.20	47	34.99	34.15	-44	19,115	-0.23%
2021/01/07	60	35.95	52	35.19	34.35	8	20,158	0.04%
2021/01/06	4	33.71	0	0.00	33.20	4	20,909	0.02%
2021/01/05	0	0.00	1	34.25	34.05	-1	21,609	0.00%
2021/01/04	1	34.60	35	34.66	34.55	-34	22,512	-0.15%
2020/12/31	45	35.60	0	0.00	34.60	45	23,373	0.19%
2020/12/30	5	35.16	3	35.08	35.55	2	24,449	0.01%
2020/12/29	1	34.00	9	34.35	34.45	-8	25,099	-0.03%
2020/12/25	6	34.98	6	34.90	34.05	0	25,367	0.00%
2020/12/24	72	35.00	42	35.39	34.30	30	25,417	0.12%
2020/12/23	4	32.88	17	33.20	34.75	-13	25,128	-0.05%
2020/12/22	2	32.50	2	31.70	31.60	0	25,229	0.00%
2020/12/21	0	0.00	22	32.80	32.85	-22	25,615	-0.09%
2020/12/18	1	33.80	1	33.10	33.00	0	26,041	0.00%
2020/12/17	0	0.00	1	33.65	32.95	-1	26,688	0.00%
2020/12/16	1	33.50	1	34.20	33.50	0	27,316	0.00%
2020/12/15	4	34.06	2	34.68	33.00	2	28,221	0.01%
2020/12/14	0	0.00	19	33.26	34.00	-19	28,548	-0.07%
2020/12/11	2	32.85	0	0.00	32.65	2	29,519	0.01%
2020/12/10	3	33.97	1	34.50	33.35	2	30,864	0.01%
2020/12/09	1	34.60	1	34.85	34.60	0	31,102	0.00%
2020/12/07	7	33.96	3	34.48	35.15	4	31,864	0.01%
2020/12/04	2	35.00	0	0.00	34.50	2	32,016	0.01%
2020/12/03	2	35.20	1.4	35.80	35.10	0.6	32,139	0.00%
2020/12/02	8.4	35.69	0	0.00	35.35	8.4	32,229	0.03%
2020/12/01	23.2	37.09	1	37.00	37.00	22.2	32,388	0.07%
2020/11/30	10	37.39	32.1	37.35	38.10	-22.1	32,581	-0.07%
2020/11/27	4	36.29	7	36.28	36.00	-3	32,210	-0.01%
2020/11/26	13	36.43	4	36.48	35.90	9	32,229	0.03%
2020/11/25	19	36.62	13	36.48	36.40	6	32,332	0.02%
2020/11/24	4	35.20	6	35.35	35.50	-2	31,994	-0.01%
2020/11/23	6	34.81	4.1	34.91	34.50	2	32,096	0.01%
2020/11/20	30.1	35.41	28.1	35.54	34.80	2	32,402	0.01%
2020/11/19	30	34.03	32.1	34.28	34.00	-2.1	32,534	-0.01%
2020/11/18	7	32.91	8	32.82	33.00	-1	32,354	0.00%
2020/11/17	11	33.38	16.1	32.90	33.00	-5.1	33,304	-0.02%
2020/11/16	8	32.08	6	32.17	31.70	2	32,892	0.01%
2020/11/13	26	31.82	25	32.08	32.65	1	32,813	0.00%
2020/11/12	19	32.69	24.3	32.71	32.50	-5.3	33,003	-0.02%
2020/11/11	3	34.45	7.7	34.39	34.10	-4.7	32,508	-0.01%
2020/11/10	1.3	35.67	2	35.08	35.35	-0.7	32,348	0.00%
2020/11/09	8.2	36.15	7	36.31	36.00	1.2	32,317	0.00%
2020/11/06	4	35.96	2	36.00	35.40	2	32,034	0.01%
2020/11/05	42	36.57	51.3	36.19	36.10	-9.3	31,611	-0.03%
2020/11/04	112	35.41	113.2	35.28	34.30	-1.2	30,894	0.00%	大買/大賣/
2020/11/03	15	35.60	18	35.24	35.40	-3	30,472	-0.01%
2020/11/02	12.4	36.14	6	35.64	35.35	6.4	30,323	0.02%
2020/10/30	2	37.83	45	38.03	37.40	-43	30,027	-0.14%
2020/10/29	40	39.31	41	39.22	38.10	-1	29,711	0.00%
2020/10/28	133	40.49	98	40.42	39.00	35	29,146	0.12%	大買/
2020/10/27	32	39.02	40.3	39.06	39.35	-8.3	28,072	-0.03%
2020/10/26	7.3	37.68	2	37.70	37.80	5.3	27,342	0.02%
2020/10/23	4	37.48	6	37.32	37.25	-2	27,095	-0.01%
2020/10/22	3	37.68	2	37.73	37.00	1	26,977	0.00%
2020/10/21	11	38.46	9	38.12	37.90	2	26,859	0.01%
2020/10/20	36	38.40	40.1	38.60	38.25	-4.1	26,828	-0.02%
2020/10/19	53	38.27	41	38.05	38.10	12	26,504	0.05%
2020/10/16	22	38.62	15	37.94	37.80	7	25,895	0.03%
2020/10/15	68.5	41.68	65.3	41.38	40.35	3.2	25,497	0.01%
2020/10/14	56.9	43.02	28	42.66	41.60	28.9	24,606	0.12%
2020/10/13	9	41.19	12.7	41.42	41.25	-3.7	23,730	-0.02%
2020/10/12	17	43.03	7	42.83	41.95	10	23,050	0.04%
2020/10/08	45	42.51	35.6	42.24	41.50	9.4	22,120	0.04%
2020/10/07	24	43.19	51.3	42.05	42.00	-27.3	21,241	-0.13%
2020/10/06	16.7	41.85	24	42.42	41.45	-7.3	20,191	-0.04%
2020/10/05	36	39.10	3	39.50	38.85	33	19,439	0.17%
2020/09/30	1	37.10	10	38.40	38.55	-9	19,120	-0.05%
2020/09/29	11	36.00	2.7	36.00	35.05	8.3	18,942	0.04%
2020/09/28	41.3	39.24	12.2	39.17	37.30	29	18,747	0.15%
2020/09/16	6	23.95	19	23.89	24.50	-13	18,396	-0.07%
2020/09/15	8	24.33	6	24.00	24.30	2	18,015	0.01%
2020/09/14	10	23.07	4	23.00	23.05	6	17,732	0.03%
2020/09/11	15	24.42	15	24.80	24.20	0	17,271	0.00%
2020/09/10	26	26.24	6	26.24	25.90	20	16,583	0.12%
2020/09/09	13	25.59	55	24.24	26.65	-42	15,913	-0.26%
2020/09/08	32	25.63	54	25.97	25.20	-22	14,950	-0.15%
2020/09/07	102	28.42	42.7	28.45	27.95	59.3	14,524	0.41%	大買/
2020/09/04	52	26.97	57.1	27.68	27.90	-5.1	13,557	-0.04%
2020/09/03	7	25.40	14	25.26	25.40	-7	12,205	-0.06%
2020/09/02	59	21.94	9	22.06	23.10	50	11,941	0.42%
2020/09/01	4	21.71	0	0.00	21.00	4	11,347	0.04%
2020/08/31	0	0.00	216	21.81	22.25	-216	11,185	-1.93%	大賣/鉅額交易
2020/08/28	11	20.23	10	20.49	20.50	1	11,026	0.01%
2020/08/27	3	19.50	2	19.30	19.40	1	11,029	0.01%
2020/08/26	3	19.20	36	19.91	19.85	-33	10,968	-0.30%
2020/08/25	0	0.00	42	19.07	19.45	-42	10,742	-0.39%
2020/08/24	0	0.00	5	17.80	17.70	-5	10,470	-0.05%
2020/08/21	23	17.53	0	0.00	17.40	23	10,357	0.22%
2020/08/20	0	0.00	62	16.38	17.40	-62	10,198	-0.61%
2020/08/19	27	16.92	6	17.40	16.50	21	9,809	0.21%
2020/08/18	43	18.08	59	18.40	18.30	-16	9,618	-0.17%
2020/08/17	7	17.65	170	17.87	18.30	-163	9,145	-1.78%	大賣/鉅額交易
2020/08/14	18	15.75	22	16.01	16.80	-4	8,644	-0.05%
2020/08/13	16	15.00	8	15.30	15.30	8	7,957	0.10%
2020/08/12	257	13.54	59	13.52	13.95	198	7,562	2.62%	大買/鉅額交易
2020/08/11	0	0.00	12	12.70	12.70	-12	6,481	-0.19%
2020/08/10	1	11.55	9	11.55	11.55	-8	6,482	-0.12%
2020/08/07	1	10.50	41	10.04	10.50	-40	6,628	-0.60%
2020/08/06	2	9.60	2	9.52	9.56	0	6,230	0.00%
2020/08/05	3	9.42	8	9.76	9.68	-5	6,204	-0.08%
2020/08/04	25	9.26	15	9.45	9.61	10	6,243	0.16%
2020/08/03	3	9.11	7	9.28	9.06	-4	6,128	-0.07%
2020/07/31	3	8.90	2	9.08	9.05	1	6,076	0.02%
2020/07/30	0	0.00	18	9.06	9.08	-18	6,013	-0.30%
2020/07/29	0	0.00	5	8.33	8.76	-5	5,835	-0.09%
2020/07/28	10	8.04	2	7.97	7.97	8	5,765	0.14%
2020/07/27	5	8.36	0	0.00	8.22	5	5,711	0.09%
2020/07/23	15	8.83	3	8.92	8.78	12	5,569	0.22%
2020/07/22	2	8.92	3	9.16	8.94	-1	5,502	-0.02%
2020/07/21	17	8.97	14	9.15	8.90	3	5,397	0.06%
2020/07/20	10	8.93	5	9.10	9.03	5	5,255	0.10%
2020/07/17	1	9.00	0	0.00	9.15	1	5,197	0.02%
2020/07/16	10	9.73	0	0.00	9.70	10	5,053	0.20%
2020/07/15	2	9.81	6	9.91	9.60	-4	4,921	-0.08%
2020/07/14	5	9.47	18	9.48	9.50	-13	4,719	-0.28%
2020/07/13	2	9.10	0	0.00	9.01	2	4,537	0.04%
2020/07/10	11	9.46	4	9.61	9.42	7	4,430	0.16%
2020/07/09	7	8.84	5	8.95	9.27	2	4,009	0.05%
2020/07/08	7	8.13	9	8.09	8.43	-2	3,713	-0.05%
2020/07/07	6	7.67	0	0.00	7.71	6	3,394	0.18%
2020/07/06	0	0.00	5	7.78	7.79	-5	3,285	-0.15%
2020/07/03	5	7.92	2	7.78	7.80	3	3,260	0.09%
2020/07/02	2	7.60	2	7.70	7.97	0	3,210	0.00%
2020/07/01	3	7.46	2	7.75	7.65	1	3,115	0.03%
2020/06/30	0	0.00	3	7.35	7.34	-3	3,036	-0.10%
2020/06/29	3	7.13	0	0.00	7.32	3	3,030	0.10%
2020/06/19	2	7.68	0	0.00	7.57	2	3,043	0.07%
2020/06/16	0	0.00	5	7.17	7.11	-5	3,011	-0.17%
2020/06/15	1	7.05	0	0.00	7.17	1	3,047	0.03%
2020/06/12	5	6.97	0	0.00	7.14	5	3,049	0.16%
2020/06/11	3	7.52	3	7.64	7.31	0	3,024	0.00%
2020/06/10	0	0.00	1	7.50	7.48	-1	3,018	-0.03%
2020/06/09	1	7.50	0	0.00	7.48	1	3,054	0.03%
2020/06/05	0	0.00	8	7.59	7.60	-8	3,049	-0.26%
2020/06/04	5	7.50	1	7.70	7.60	4	3,057	0.13%
2020/06/03	9	7.77	2	7.80	7.77	7	3,015	0.23%
2020/06/02	0	0.00	6	7.21	7.61	-6	2,847	-0.21%
2020/05/29	2	6.88	0	0.00	6.86	2	2,758	0.07%
2020/05/28	10	6.93	0	0.00	6.91	10	2,755	0.36%
2020/05/27	3	6.94	0	0.00	6.91	3	2,754	0.11%
2020/05/26	0	0.00	2	7.02	7.01	-2	2,748	-0.07%
2020/05/25	3	6.90	0	0.00	6.92	3	2,724	0.11%
2020/05/22	3	7.00	4	7.01	7.01	-1	2,700	-0.04%
2020/05/21	0	0.00	4	7.23	7.24	-4	2,690	-0.15%
2020/05/20	4	6.82	6	6.89	6.95	-2	2,638	-0.08%
2020/05/19	0	0.00	3	6.88	6.94	-3	2,617	-0.11%
2020/05/18	0	0.00	1	6.88	6.85	-1	2,595	-0.04%
2020/05/15	4	7.41	7	7.30	7.30	-3	2,525	-0.12%
2020/05/14	3	7.84	3	7.71	7.60	0	2,456	0.00%
2020/05/13	5	6.95	6	7.04	7.34	-1	2,183	-0.05%
2020/05/12	7	6.78	0	0.00	6.68	7	2,096	0.33%
2020/05/11	6	6.77	7	6.84	6.77	-1	2,032	-0.05%
2020/05/08	0	0.00	8	6.34	6.34	-8	1,858	-0.43%
2020/05/04	4	5.29	0	0.00	5.27	4	1,858	0.22%
2020/04/30	0	0.00	10	5.43	5.45	-10	1,858	-0.54%
2020/04/27	5	5.34	5	5.32	5.34	0	1,931	0.00%
2020/04/21	1	5.55	0	0.00	5.29	1	1,960	0.05%
2020/04/17	0	0.00	1	5.70	5.57	-1	2,009	-0.05%
2020/04/16	1	5.51	0	0.00	5.50	1	1,982	0.05%
2020/04/15	5	5.47	0	0.00	5.45	5	1,981	0.25%
2020/04/14	4	5.20	4	5.24	5.23	0	1,969	0.00%
2020/04/13	11	5.20	0	0.00	5.14	11	1,979	0.56%
2020/04/10	0	0.00	8	5.25	5.24	-8	1,986	-0.40%
2020/04/08	2	5.23	3	5.26	5.23	-1	1,991	-0.05%
2020/04/06	0	0.00	4	5.00	5.00	-4	2,042	-0.20%
2020/03/27	6	5.05	3	5.17	5.01	3	2,013	0.15%
2020/03/26	3	4.57	0	0.00	4.85	3	1,952	0.15%
2020/03/23	4	3.90	0	0.00	3.98	4	1,933	0.21%
2020/03/20	5	4.35	0	0.00	4.20	5	1,912	0.26%
2020/03/17	2	4.46	0	0.00	4.69	2	1,764	0.11%
2020/03/16	1	5.00	0	0.00	4.90	1	1,748	0.06%
2020/03/13	1	5.11	0	0.00	5.19	1	1,722	0.06%
2020/03/12	2	5.92	0	0.00	5.67	2	1,685	0.12%
2020/03/11	0	6.28	0	0.00	6.25	0	1,647	0.00%
2020/03/10	2	6.21	20	6.15	6.26	-18	1,680	-1.07%
2020/03/09	11	6.67	0	0.00	6.45	11	1,648	0.67%
2020/03/06	8	6.87	0	0.00	6.83	8	1,634	0.49%
2020/03/05	4	6.86	10	6.90	6.92	-6	1,646	-0.36%
2020/03/04	4	6.84	0	0.00	6.82	4	1,669	0.24%
2020/03/03	0	0.00	2	6.98	6.85	-2	1,685	-0.12%
2020/03/02	10	6.87	8	6.84	6.78	2	1,677	0.12%
2020/02/26	2	7.17	0	0.00	7.11	2	1,655	0.12%
2020/02/25	1	7.14	0	0.00	7.14	1	1,659	0.06%
2020/02/24	3	7.36	0	0.00	7.20	3	1,656	0.18%
2020/02/20	2	7.68	1	7.62	7.53	1	1,631	0.06%
2020/02/18	0	0.00	4	7.60	7.51	-4	1,628	-0.25%
2020/02/17	0	0.00	5	7.61	7.56	-5	1,621	-0.31%
2020/02/14	3	7.42	0	0.00	7.43	3	1,594	0.19%
2020/02/13	2	7.52	0	0.00	7.45	2	1,599	0.13%
2020/02/11	20	7.41	1	7.36	7.40	19	1,607	1.18%
2020/02/10	1	7.53	36	7.14	7.52	-35	1,623	-2.16%
2020/02/07	5	7.03	2	7.07	7.01	3	1,583	0.19%
2020/02/06	0	0.00	4	7.12	7.15	-4	1,585	-0.25%
2020/02/04	8	6.96	68	6.96	7.14	-60	1,569	-3.82%
2020/02/03	7	6.94	0	0.00	6.93	7	1,591	0.44%
2020/01/31	0	0.00	2	7.50	7.33	-2	1,575	-0.13%
2020/01/30	51	7.39	0	0.00	7.39	51	1,574	3.24%
2020/01/14	0	0.00	2	8.30	8.20	-2	1,536	-0.13%
2020/01/13	0	0.00	13	8.33	8.29	-13	1,524	-0.85%
2020/01/10	8	7.96	0	0.00	7.99	8	1,472	0.54%
2020/01/09	1	7.97	8	8.06	7.94	-7	1,496	-0.47%
2020/01/08	14	8.01	0	0.00	7.98	14	1,577	0.89%
2020/01/07	2	8.10	5	8.18	8.03	-3	1,573	-0.19%
2020/01/06	25	8.13	0	0.00	8.11	25	1,567	1.59%
2020/01/03	4	8.17	4	8.27	8.10	0	1,586	0.00%
2020/01/02	0	0.00	4	8.27	8.22	-4	1,571	-0.25%
2019/12/31	8	8.16	0	0.00	8.15	8	1,564	0.51%
2019/12/30	0	0.00	4	8.50	8.22	-4	1,556	-0.26%
2019/12/27	0	0.00	2	8.17	8.15	-2	1,490	-0.13%
2019/12/26	0	0.00	2	8.19	8.20	-2	1,488	-0.13%
2019/12/24	0	0.00	1	8.18	8.10	-1	1,520	-0.07%
2019/12/23	0	0.00	4	8.18	8.15	-4	1,530	-0.26%
2019/12/16	4	7.92	2	8.03	7.96	2	1,596	0.13%
2019/12/13	6	8.03	0	0.00	7.97	6	1,595	0.38%
2019/12/12	0	0.00	4	8.17	8.10	-4	1,586	-0.25%
2019/12/10	3	8.13	6	8.15	8.16	-3	1,627	-0.18%
2019/12/09	5	8.03	1	8.04	8.04	4	1,636	0.24%
2019/12/06	2	8.09	0	0.00	8.09	2	1,711	0.12%
2019/12/05	3	8.30	7	8.16	8.16	-4	1,731	-0.23%
2019/12/04	2	8.38	0	0.00	8.33	2	1,716	0.12%
2019/12/03	2	8.32	5	8.35	8.34	-3	1,742	-0.17%
2019/11/29	1	8.50	0	0.00	8.42	1	1,762	0.06%
2019/11/28	5	8.73	0	0.00	8.66	5	1,767	0.28%
2019/11/27	2	8.80	0	0.00	8.78	2	1,817	0.11%
2019/11/26	2	8.80	0	0.00	8.78	2	1,839	0.11%
2019/11/25	1	8.80	0	0.00	8.80	1	1,861	0.05%
2019/11/21	0	0.00	2	8.95	8.88	-2	1,971	-0.10%
2019/11/20	2	8.85	0	0.00	8.85	2	2,015	0.10%
2019/11/18	0	0.00	5	9.00	8.92	-5	2,103	-0.24%
2019/11/14	2	8.86	0	0.00	8.81	2	2,185	0.09%
2019/11/13	0	0.00	2	8.98	8.98	-2	2,225	-0.09%
2019/11/12	3	8.89	0	0.00	8.83	3	2,325	0.13%
2019/11/11	7	8.96	0	0.00	8.88	7	2,600	0.27%
2019/11/07	3	9.00	20	9.15	9.05	-17	3,043	-0.56%
2019/11/06	2	9.23	0	0.00	9.20	2	3,096	0.06%
2019/10/31	0	0.00	2	9.53	9.53	-2	3,707	-0.05%
2019/10/29	1	9.32	0	0.00	9.31	1	4,240	0.02%
2019/10/28	2	9.31	0	0.00	9.31	2	4,795	0.04%
2019/10/24	1	9.33	0	0.00	9.37	1	5,009	0.02%
2019/10/22	3	9.56	0	0.00	9.55	3	5,003	0.06%
2019/10/18	2	9.54	0	0.00	9.44	2	4,995	0.04%
2019/10/17	2	9.55	0	0.00	9.44	2	5,029	0.04%
2019/10/16	0	0.00	4	9.74	9.70	-4	5,020	-0.08%
2019/10/15	0	0.00	2	9.10	9.13	-2	4,935	-0.04%
2019/10/14	0	0.00	3	9.09	9.05	-3	4,936	-0.06%
2019/10/09	1	8.95	16	8.95	8.99	-15	4,939	-0.30%
2019/10/08	0	0.00	1	9.22	9.17	-1	4,943	-0.02%
2019/10/07	0	0.00	2	9.24	9.21	-2	4,968	-0.04%
2019/10/04	0	0.00	1	9.37	9.26	-1	4,981	-0.02%
2019/10/03	0	0.00	1	9.39	9.36	-1	4,977	-0.02%
2019/10/01	0	0.00	1	9.49	9.54	-1	5,022	-0.02%
2019/09/25	2	9.75	0	0.00	9.65	2	5,100	0.04%
2019/09/24	15	9.85	0	0.00	9.78	15	5,101	0.29%
2019/09/23	1	9.68	4	9.66	9.98	-3	5,073	-0.06%
2019/09/20	0	0.00	1	9.32	9.41	-1	5,016	-0.02%
2019/09/19	1	9.17	1	9.17	9.23	0	5,003	0.00%
2019/09/18	1	9.31	3	9.36	9.31	-2	4,969	-0.04%
2019/09/17	1	9.48	2	9.52	9.47	-1	4,952	-0.02%
2019/09/16	2	9.60	0	0.00	9.54	2	4,975	0.04%
2019/09/12	5	9.70	2	9.62	9.62	3	5,002	0.06%
2019/09/11	0	0.00	4	9.42	9.52	-4	4,992	-0.08%
2019/09/10	5	9.46	1	9.39	9.30	4	4,978	0.08%
2019/09/09	1	9.77	0	0.00	9.72	1	4,889	0.02%
2019/09/06	1	9.90	2	9.92	9.89	-1	4,887	-0.02%
2019/09/05	1	9.90	3	9.99	9.89	-2	4,910	-0.04%
2019/09/04	3	9.95	0	0.00	9.91	3	4,904	0.06%
2019/09/03	1	9.99	0	0.00	9.96	1	4,886	0.02%
2019/09/02	0	0.00	1	9.77	10.15	-1	4,865	-0.02%
2019/08/30	2	9.65	1	9.70	9.72	1	4,839	0.02%
2019/08/26	2	10.05	0	0.00	10.00	2	4,682	0.04%
2019/08/23	0	0.00	0	10.30	10.40	0	4,650	0.00%
2019/08/22	2	10.60	0	0.00	10.50	2	4,609	0.04%
2019/08/21	0	0.00	1	11.05	10.85	-1	4,549	-0.02%
2019/08/20	1	10.95	2	11.00	10.80	-1	4,522	-0.02%
2019/08/19	1	10.75	3	10.87	10.70	-2	4,486	-0.04%
2019/08/16	2	10.73	0	0.00	10.70	2	4,450	0.04%
2019/08/15	2	10.55	0	0.00	10.80	2	4,413	0.05%
2019/08/14	6	11.28	4	12.03	10.85	2	4,315	0.05%
2019/08/13	4	11.85	0	0.00	11.95	4	4,044	0.10%
2019/08/12	0	0.00	21	12.15	12.15	-21	3,899	-0.54%
2019/08/07	0	0.00	4	11.15	10.90	-4	3,540	-0.11%
2019/08/06	2	10.50	2	11.10	11.10	0	3,439	0.00%
2019/08/05	2	11.00	0	0.00	10.70	2	3,307	0.06%
2019/08/02	25	11.40	32	11.23	11.30	-7	3,176	-0.22%
2019/08/01	1	11.45	32	11.34	11.60	-31	3,000	-1.03%
2019/07/31	8	10.96	2	10.90	10.95	6	2,708	0.22%
2019/07/30	2	10.93	2	10.95	11.05	0	2,479	0.00%
2019/07/29	0	0.00	5	9.94	10.05	-5	1,934	-0.26%
2019/07/17	0	0.00	0	8.86	8.92	0	1,774	0.00%
2019/07/08	0	0.00	4	8.98	8.87	-4	1,929	-0.21%
2019/07/05	3	9.11	0	0.00	9.08	3	2,001	0.15%
2019/07/04	2	9.03	0	0.00	9.18	2	2,060	0.10%
2019/07/03	0	0.00	5	8.82	8.89	-5	2,111	-0.24%
2019/07/02	3	8.74	0	0.00	8.72	3	2,175	0.14%
2019/06/28	0	0.00	1	8.60	8.59	-1	2,195	-0.05%
2019/06/27	0	0.00	2	8.69	8.69	-2	2,265	-0.09%
2019/06/26	1	8.46	2	8.48	8.42	-1	2,317	-0.04%
2019/06/25	0	0.00	1	8.57	8.46	-1	2,359	-0.04%
2019/06/24	0	0.00	1	8.59	8.58	-1	2,400	-0.04%
2019/06/20	0	0.00	4	8.58	8.79	-4	2,520	-0.16%
2019/06/19	0	0.00	1	8.50	8.44	-1	2,556	-0.04%
2019/06/18	0	0.00	4	8.43	8.45	-4	2,644	-0.15%
2019/06/17	2	8.49	3	8.47	8.45	-1	2,694	-0.04%
2019/06/14	2	8.55	2	8.54	8.52	0	2,807	0.00%
2019/06/13	0	0.00	2	8.43	8.61	-2	2,918	-0.07%
2019/06/12	0	0.00	2	8.24	8.24	-2	2,970	-0.07%
2019/06/11	0	0.00	1	8.10	8.12	-1	3,005	-0.03%
2019/06/10	0	0.00	1	8.10	8.09	-1	3,061	-0.03%
2019/06/06	0	0.00	1	8.08	8.08	-1	3,187	-0.03%
2019/06/05	0	0.00	1	8.11	8.10	-1	3,253	-0.03%
2019/06/04	0	0.00	4	8.10	8.07	-4	3,329	-0.12%
2019/06/03	0	0.00	2	8.14	8.09	-2	3,463	-0.06%
2019/05/31	0	0.00	2	8.17	8.14	-2	3,520	-0.06%
2019/05/29	2	8.00	2	8.12	8.09	0	3,618	0.00%
2019/05/27	0	0.00	1	8.02	8.00	-1	3,753	-0.03%
2019/05/24	2	8.06	0	0.00	8.03	2	3,817	0.05%
2019/05/20	0	0.00	3	8.12	7.97	-3	4,309	-0.07%
2019/05/17	2	8.13	1	8.20	8.00	1	4,389	0.02%
2019/05/16	1	8.30	0	0.00	8.30	1	4,637	0.02%
2019/05/15	0	0.00	1	8.19	8.30	-1	4,965	-0.02%
2019/05/14	2	7.79	0	0.00	8.10	2	5,008	0.04%
2019/05/13	1	7.95	1	8.25	7.95	0	5,056	0.00%
2019/05/10	1	8.17	0	0.00	8.17	1	5,095	0.02%
2019/05/09	5	8.50	0	0.00	8.35	5	5,148	0.10%
2019/05/08	2	8.70	1	8.70	8.70	1	5,171	0.02%
2019/05/07	1	8.68	2	8.75	8.78	-1	5,250	-0.02%
2019/05/06	4	8.60	0	0.00	8.41	4	5,312	0.08%
2019/05/03	2	8.61	2	8.72	8.72	0	5,391	0.00%
2019/04/24	2	8.97	0	0.00	8.91	2	6,566	0.03%
2019/04/23	2	8.98	0	0.00	8.99	2	6,622	0.03%
2019/04/22	2	9.06	2	9.18	9.05	0	6,689	0.00%
2019/04/19	2	8.91	2	9.01	9.09	0	6,675	0.00%
2019/04/18	2	8.84	1	8.99	8.84	1	6,690	0.01%
2019/04/17	1	8.82	1	8.97	9.04	0	6,704	0.00%
2019/04/16	1	8.95	0	0.00	8.92	1	6,680	0.01%
2019/04/15	0	0.00	8	8.99	9.01	-8	6,733	-0.12%
2019/04/12	4	8.84	2	8.94	8.81	2	6,748	0.03%
2019/04/11	0	0.00	7	9.14	9.02	-7	6,786	-0.10%
2019/04/10	7	8.91	6	8.99	9.06	1	6,824	0.01%
2019/04/09	2	8.83	9	8.82	8.90	-7	7,020	-0.10%
2019/04/08	2	8.62	0	0.00	8.71	2	6,930	0.03%
2019/04/03	2	8.46	0	0.00	8.53	2	6,845	0.03%
2019/03/29	4	8.31	0	0.00	8.30	4	6,790	0.06%
2019/03/28	1	8.43	0	0.00	8.40	1	6,810	0.01%
2019/03/27	8	8.54	1	8.41	8.46	7	6,919	0.10%
2019/03/26	1	8.62	2	8.60	8.57	-1	6,927	-0.01%
2019/03/25	28	8.47	0	0.00	8.47	28	6,976	0.40%
2019/03/22	6	8.75	1	8.75	8.72	5	6,928	0.07%
2019/03/21	7	8.85	5	9.02	8.84	2	6,949	0.03%
2019/03/20	0	0.00	4	9.09	9.03	-4	6,911	-0.06%
2019/03/19	2	8.70	8	8.94	9.05	-6	6,907	-0.09%
2019/03/18	4	8.81	0	0.00	8.84	4	6,854	0.06%
2019/03/15	6	9.09	9	9.13	9.00	-3	6,845	-0.04%
2019/03/14	2	9.01	0	0.00	9.01	2	6,805	0.03%
2019/03/13	2	9.08	2	9.13	9.04	0	6,900	0.00%
2019/03/12	0	0.00	2	9.21	9.09	-2	6,939	-0.03%
2019/03/08	3	8.96	0	0.00	9.00	3	7,016	0.04%
2019/03/07	0	0.00	4	9.37	9.20	-4	7,230	-0.06%
2019/03/05	5	9.31	5	9.18	9.18	0	7,748	0.00%
2019/02/22	2	9.04	0	0.00	9.04	2	8,446	0.02%
2019/02/20	0	0.00	200	9.36	9.27	-200	8,490	-2.36%	大賣/鉅額交易
2019/02/18	0	0.00	5	9.15	9.13	-5	8,460	-0.06%
2019/02/15	202	9.22	2	9.35	9.03	200	8,634	2.32%	大買/鉅額交易
2019/02/14	6	9.37	1	9.67	9.71	5	8,469	0.06%
2019/02/13	9	8.83	20	9.00	8.83	-11	8,226	-0.13%
2019/02/12	4	8.80	0	0.00	8.99	4	8,273	0.05%
2019/02/11	4	8.97	2	9.10	8.80	2	8,327	0.02%
2019/01/30	4	8.97	2	9.15	8.93	2	8,456	0.02%
2019/01/28	0	0.00	6	9.15	9.18	-6	8,877	-0.07%
2019/01/25	2	9.00	4	9.07	9.06	-2	8,926	-0.02%
2019/01/24	15	8.96	14	9.13	9.00	1	8,916	0.01%
2019/01/23	18	8.83	0	0.00	8.91	18	8,901	0.20%
2019/01/21	29	9.23	20	9.48	9.08	9	8,823	0.10%
2019/01/18	8	9.34	12	9.42	9.30	-4	8,889	-0.04%
2019/01/17	16	9.58	41	9.41	9.28	-25	8,843	-0.28%
2019/01/16	0	0.00	5	9.00	9.18	-5	8,358	-0.06%
2019/01/15	0	0.00	8	8.48	8.35	-8	8,270	-0.10%
2019/01/14	0	0.00	7	8.41	8.41	-7	8,288	-0.08%
2019/01/11	2	8.22	0	0.00	8.22	2	8,319	0.02%
2019/01/10	4	8.26	4	8.43	8.21	0	8,458	0.00%
2019/01/09	0	0.00	16	8.30	8.35	-16	8,522	-0.19%
2019/01/08	8	8.21	6	8.29	8.20	2	8,620	0.02%
2019/01/07	10	8.32	15	8.48	8.23	-5	8,731	-0.06%
2019/01/04	17	8.07	0	0.00	8.22	17	8,790	0.19%
2019/01/03	1	8.32	1	8.27	8.29	0	8,907	0.00%
2019/01/02	5	8.40	2	8.35	8.31	3	8,970	0.03%
2018/12/28	10	7.96	29	8.26	8.50	-19	8,936	-0.21%
2018/12/26	5	7.20	4	7.30	7.22	1	8,929	0.01%
2018/12/25	2	7.20	2	7.27	7.24	0	9,020	0.00%
2018/12/24	5	7.24	12	7.36	7.40	-7	9,147	-0.08%
2018/12/20	1	7.19	0	0.00	6.99	1	9,214	0.01%
2018/12/19	0	0.00	3	7.66	7.56	-3	9,164	-0.03%
2018/12/18	0	0.00	81	7.80	7.61	-81	9,251	-0.88%
2018/12/14	3	8.56	0	0.00	8.11	3	9,651	0.03%
2018/12/11	5	8.62	0	0.00	8.45	5	9,821	0.05%
2018/12/10	10	8.57	11	8.51	8.48	-1	9,831	-0.01%
2018/12/07	0	0.00	2	8.40	8.40	-2	9,771	-0.02%
2018/12/06	8	8.56	8	8.25	8.21	0	9,780	0.00%
2018/12/04	0	0.00	10	9.00	9.02	-10	9,728	-0.10%
2018/12/03	3	8.81	29	8.84	8.85	-26	9,707	-0.27%
2018/11/30	21	8.97	10	9.32	8.71	11	9,629	0.11%
2018/11/29	2	9.20	2	9.31	9.18	0	9,398	0.00%
2018/11/28	6	9.30	26	9.16	9.19	-20	9,225	-0.22%
2018/11/27	12	8.38	14	8.49	8.52	-2	9,003	-0.02%
2018/11/26	9.4	8.19	37	8.39	8.40	-27.6	9,102	-0.30%
2018/11/23	0	0.00	8	8.23	8.23	-8	8,841	-0.09%
2018/11/20	2	7.45	10.2	7.41	7.44	-8.2	8,446	-0.10%
2018/11/19	0	0.00	2	7.80	7.83	-2	8,348	-0.02%
2018/11/15	6	8.14	0	0.00	8.00	6	8,483	0.07%
2018/11/12	2	7.80	2	7.86	7.82	0	8,434	0.00%
2018/11/09	2	7.80	1	7.73	7.71	1	8,394	0.01%
2018/11/08	2	7.84	3	7.89	7.80	-1	8,380	-0.01%
2018/11/07	3	7.85	0	0.00	7.97	3	8,335	0.04%
2018/11/06	5	7.94	4	8.12	7.68	1	8,321	0.01%
2018/10/31	0	0.00	6	6.40	6.50	-6	8,247	-0.07%
2018/10/30	0	0.00	3	6.15	6.15	-3	8,191	-0.04%
2018/10/29	3	6.01	0	0.00	6.05	3	8,202	0.04%
2018/10/26	7	6.31	0	0.00	6.01	7	8,168	0.09%
2018/10/25	13	6.49	0	0.00	6.32	13	8,033	0.16%
2018/10/24	4	7.10	0	0.00	7.00	4	7,992	0.05%
2018/10/23	21	7.40	2	7.39	7.08	19	7,964	0.24%
2018/10/22	6	6.94	2	7.18	7.19	4	7,965	0.05%
2018/10/19	1	6.96	0	0.00	6.98	1	8,130	0.01%
2018/10/18	5	7.20	0	0.00	7.13	5	8,096	0.06%
2018/10/17	0	7.37	0	0.00	7.37	0	8,024	0.00%
2018/10/12	0	0.00	2	7.45	7.45	-2	7,886	-0.03%
2018/10/11	25	7.38	2	7.36	7.34	23	7,835	0.29%
2018/10/09	12	8.43	0	0.00	8.15	12	7,728	0.16%
2018/10/08	21	8.78	0	0.00	8.61	21	7,647	0.27%
2018/10/05	37	8.79	0	0.00	8.96	37	7,592	0.49%
2018/10/04	2	9.42	0	0.00	9.42	2	7,428	0.03%
2018/10/03	21	9.46	0	0.00	9.42	21	7,678	0.27%
2018/10/02	8	9.60	0	0.00	9.63	8	7,668	0.10%
2018/10/01	6	10.01	0	0.00	9.98	6	7,583	0.08%
2018/09/28	2	10.30	0	0.00	10.15	2	7,636	0.03%
2018/09/26	4	10.30	4	10.45	10.30	0	7,780	0.00%
2018/09/25	8	10.36	0	0.00	10.25	8	7,810	0.10%
2018/09/21	0	0.00	4	10.43	10.55	-4	7,786	-0.05%
2018/09/20	4	10.28	4	10.55	10.45	0	7,915	0.00%
2018/09/19	0	0.00	12	10.20	10.45	-12	7,750	-0.15%
2018/09/18	2	9.50	2	9.62	9.52	0	7,691	0.00%
2018/09/17	4	9.44	0	0.00	9.45	4	7,786	0.05%
2018/09/14	0	0.00	2	9.64	9.63	-2	7,797	-0.03%
2018/09/12	8	9.47	2	9.45	9.41	6	7,750	0.08%
2018/09/11	0	0.00	4	9.68	9.69	-4	7,762	-0.05%
2018/09/10	21	9.59	0	0.00	9.50	21	7,787	0.27%
2018/09/07	2	10.30	0	0.00	10.15	2	7,768	0.03%
2018/09/06	5	10.73	0	0.00	10.60	5	7,696	0.06%
2018/09/05	3	10.78	12	10.99	10.75	-9	7,678	-0.12%
2018/09/04	5	10.90	0	0.00	10.85	5	7,673	0.07%
2018/09/03	51	11.06	56	11.23	10.80	-5	7,632	-0.07%
2018/08/31	9	10.70	24	11.01	11.15	-15	7,413	-0.20%
2018/08/30	10	10.75	37	10.77	10.75	-27	7,270	-0.37%
2018/08/29	2	10.45	2	10.55	10.50	0	7,219	0.00%
2018/08/28	20	10.47	14	10.75	10.40	6	7,280	0.08%
2018/08/27	5	10.32	29	10.56	10.60	-24	7,308	-0.33%
2018/08/24	2	10.50	2	10.60	10.35	0	7,297	0.00%
2018/08/23	1	10.65	16	10.51	10.65	-15	7,235	-0.21%
2018/08/22	0	0.00	12	10.19	10.35	-12	7,047	-0.17%
2018/08/21	29	9.62	12	9.84	9.98	17	6,876	0.25%
2018/08/20	71	10.21	2	10.40	10.00	69	6,610	1.04%
2018/08/15	2	10.70	0	0.00	10.50	2	6,452	0.03%
2018/08/14	2	10.75	2	10.85	10.85	0	6,363	0.00%
2018/08/13	23	10.70	5	10.98	10.55	18	6,290	0.29%
2018/08/10	24	11.54	0	0.00	11.40	24	6,115	0.39%
2018/08/09	12	11.77	17	11.90	11.30	-5	5,947	-0.08%
2018/08/08	20	12.05	0	0.00	11.90	20	5,822	0.34%
2018/08/07	8	12.39	0	0.00	12.45	8	5,670	0.14%
2018/08/06	1	13.00	2	13.13	13.00	-1	5,516	-0.02%
2018/08/03	3	12.93	1	13.10	12.95	2	5,496	0.04%
2018/08/01	6.4	13.31	0	0.00	13.30	6.4	5,399	0.12%
2018/07/31	0	0.00	6	13.45	13.30	-6	5,376	-0.11%
2018/07/30	3	13.22	0	0.00	13.20	3	5,285	0.06%
2018/07/27	1	13.45	1	13.50	13.45	0	5,251	0.00%
2018/07/26	0	0.00	1	13.75	13.85	-1	5,208	-0.02%
2018/07/25	0	0.00	1	13.35	13.05	-1	4,968	-0.02%
2018/07/24	0	0.00	4	13.06	13.30	-4	4,934	-0.08%
2018/07/23	3	12.95	0	0.00	12.85	3	4,869	0.06%
2018/07/20	5	13.00	4	13.00	12.95	1	4,848	0.02%
2018/07/19	31	13.30	0	0.00	13.10	31	4,777	0.65%
2018/07/18	2	13.50	2	13.45	13.50	0	4,764	0.00%
2018/07/17	3	13.72	0	0.00	13.70	3	4,826	0.06%
2018/07/16	2	14.10	1	14.10	14.05	1	4,788	0.02%
2018/07/13	1	13.85	0	0.00	13.90	1	4,811	0.02%
2018/07/12	1	13.90	1	14.05	13.75	0	4,794	0.00%
2018/07/11	3	14.02	2	14.20	13.90	1	4,791	0.02%
2018/07/10	5	13.79	1	14.10	13.75	4	4,540	0.09%
2018/07/09	0	0.00	2	13.65	13.75	-2	4,513	-0.04%
2018/07/04	3	13.73	4	13.96	13.60	-1	4,460	-0.02%
2018/07/03	3	13.95	2	14.10	13.65	1	4,388	0.02%
2018/07/02	5	14.61	1	15.20	14.35	4	4,273	0.09%
2018/06/29	15	15.40	7	15.84	15.40	8	4,184	0.19%
2018/06/28	1	15.65	17	15.65	15.70	-16	3,951	-0.40%
2018/06/27	136.7	14.70	8	14.53	14.30	128.7	3,711	3.47%	大買/鉅額交易
2018/06/26	1	15.00	0	0.00	15.05	1	3,602	0.03%
2018/06/25	1	16.70	0	0.00	16.55	1	3,415	0.03%
2018/06/22	1	16.75	4	16.73	16.55	-3	3,381	-0.09%
2018/06/21	2	17.33	1	17.35	17.05	1	3,349	0.03%
2018/06/20	4	17.24	8	17.36	17.50	-4	3,392	-0.12%
2018/06/19	16	17.37	22	17.06	17.00	-6	3,708	-0.16%
2018/06/15	25	18.18	0	0.00	17.95	25	3,638	0.69%
2018/06/14	8	18.52	0	0.00	18.50	8	3,572	0.22%
2018/06/13	3	18.78	0	0.00	18.80	3	3,584	0.08%
2018/06/12	5	18.90	1	19.10	18.85	4	3,575	0.11%
2018/06/11	1	18.95	1	18.90	18.80	0	3,521	0.00%
2018/06/08	3	19.03	0	0.00	19.00	3	3,547	0.08%
2018/06/07	1	18.90	7	19.39	19.25	-6	3,597	-0.17%
2018/06/06	7	19.07	0	0.00	19.10	7	3,513	0.20%
2018/06/05	3	19.10	0	0.00	19.00	3	3,487	0.09%
2018/06/01	0	0.00	1	20.15	20.10	-1	3,355	-0.03%
2018/05/31	0	0.00	2	19.75	19.80	-2	3,340	-0.06%
2018/05/29	2	19.90	0	0.00	19.85	2	3,384	0.06%
2018/05/28	1	19.85	1	20.15	19.85	0	3,398	0.00%
2018/05/25	0	0.00	1	20.15	19.85	-1	3,399	-0.03%
2018/05/24	3	19.65	3	20.05	20.20	0	3,397	0.00%
2018/05/21	3	19.50	3	19.60	19.75	0	3,419	0.00%
2018/05/18	2	19.60	1	19.75	19.55	1	3,420	0.03%
2018/05/17	3	19.78	0	0.00	19.60	3	3,489	0.09%
2018/05/15	1	19.85	1	19.90	19.90	0	3,479	0.00%
2018/05/14	0	0.00	2	20.15	20.20	-2	3,556	-0.06%
2018/05/09	0	0.00	1	19.85	19.85	-1	3,515	-0.03%
2018/05/04	0	0.00	1	21.05	20.60	-1	3,478	-0.03%
2018/05/03	110	21.24	1	21.00	20.80	109	3,485	3.13%	大買/鉅額交易
2018/04/30	1	20.50	8	20.39	20.70	-7	3,466	-0.20%
2018/04/26	6	19.92	0	0.00	19.75	6	3,502	0.17%
2018/04/25	4	20.29	0	0.00	20.40	4	3,504	0.11%
2018/04/24	3	20.27	5	20.30	20.30	-2	3,482	-0.06%
2018/04/23	4	22.01	0	0.00	21.20	4	3,403	0.12%
2018/04/19	5	23.50	3	23.53	23.25	2	3,269	0.06%
2018/04/18	1	22.75	1	23.20	22.90	0	3,219	0.00%
2018/04/16	2	24.10	7	24.47	23.65	-5	3,136	-0.16%
2018/04/13	2	23.85	5	24.05	23.60	-3	3,074	-0.10%
2018/04/12	0	0.00	8	23.93	24.10	-8	3,074	-0.26%
2018/04/11	1	23.30	0	0.00	23.30	1	2,884	0.03%
2018/04/10	1	22.40	0	0.00	22.50	1	2,871	0.03%
2018/04/09	2	22.38	1	22.65	22.45	1	2,882	0.03%
2018/04/03	3	22.30	2	22.58	22.40	1	2,896	0.03%
2018/04/02	0	0.00	3	22.60	22.70	-3	2,887	-0.10%
2018/03/30	2	22.35	1	22.80	22.30	1	2,867	0.03%
2018/03/29	0	0.00	2	22.58	22.80	-2	2,864	-0.07%
2018/03/26	1	22.80	4	23.01	22.65	-3	2,995	-0.10%
2018/03/23	2	23.08	1	23.15	23.05	1	2,971	0.03%
2018/03/22	7	24.07	2	23.83	23.60	5	2,905	0.17%
2018/03/21	0	0.00	13	22.92	23.05	-13	2,518	-0.52%
2018/03/20	1	22.90	0	0.00	23.00	1	2,491	0.04%
2018/03/19	0	0.00	2	23.08	23.20	-2	2,474	-0.08%
2018/03/15	1	22.90	1	22.90	23.05	0	2,407	0.00%
2018/03/14	0	0.00	1	23.15	22.85	-1	2,397	-0.04%
2018/03/13	0	0.00	2	23.00	23.15	-2	2,365	-0.08%
2018/03/09	1	22.50	1	22.65	22.60	0	2,325	0.00%
2018/03/08	6	22.40	0	0.00	22.40	6	2,342	0.26%
2018/03/06	2	22.80	1	22.90	22.70	1	2,354	0.04%
2018/03/05	0	0.00	1	22.80	22.55	-1	2,377	-0.04%
2018/03/02	0	0.00	3	22.35	22.45	-3	2,365	-0.13%
2018/03/01	0	0.00	2	21.95	22.15	-2	2,350	-0.09%
2018/02/22	3	21.25	0	0.00	21.50	3	2,379	0.13%
2018/02/21	0	0.00	20	20.80	21.05	-20	2,377	-0.84%
2018/02/12	0	0.00	1	20.10	20.15	-1	2,367	-0.04%
2018/02/09	2	18.60	0	0.00	20.10	2	2,376	0.08%
2018/02/06	1	21.30	3	19.97	20.00	-2	2,395	-0.08%
2018/02/05	3	21.80	0	0.00	22.10	3	2,369	0.13%
2018/02/02	2	22.60	0	0.00	22.40	2	2,395	0.08%
2018/01/30	0	0.00	1	22.80	22.70	-1	2,493	-0.04%
2018/01/29	1	22.55	1	22.80	22.55	0	2,513	0.00%
2018/01/26	2	22.63	0	0.00	22.60	2	2,564	0.08%
2018/01/25	4	22.69	0	0.00	22.60	4	2,625	0.15%
2018/01/24	3	22.65	3	22.90	22.80	0	2,687	0.00%
2018/01/23	6	23.15	2	23.43	23.00	4	2,726	0.15%
2018/01/22	2	23.50	10	23.43	23.35	-8	2,741	-0.29%
2018/01/19	1	23.20	13	23.18	23.20	-12	2,768	-0.43%
2018/01/17	0	0.00	3	23.00	23.00	-3	2,929	-0.10%
2018/01/16	1	22.65	0	0.00	22.85	1	2,967	0.03%
2018/01/15	2	22.78	2	23.18	22.65	0	3,097	0.00%
2018/01/12	0	0.00	2	22.95	22.95	-2	3,176	-0.06%
2018/01/11	1	22.65	8	22.65	22.55	-7	3,229	-0.22%
2018/01/10	4	22.80	0	0.00	22.70	4	3,547	0.11%
2018/01/09	3	23.05	1	23.45	23.00	2	3,968	0.05%
2018/01/08	2	23.20	2	23.43	23.20	0	4,125	0.00%
2018/01/05	1	23.15	3	23.25	23.20	-2	4,081	-0.05%
2018/01/04	0	0.00	5	22.98	23.20	-5	4,099	-0.12%
2018/01/03	2	22.45	3	22.62	22.45	-1	4,066	-0.02%
2018/01/02	4	22.40	1	22.60	22.35	3	4,075	0.07%