茂迪 (6244)-元大-金華券商分點個股進出

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:14:30

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

茂迪 (6244)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/05/24	0	0.00	0.6	27.30	27.40	-0.6	4,074	-0.01%
2024/05/23	1	27.85	5	28.59	27.90	-4	4,055	-0.10%
2024/05/22	2	28.85	0	0.00	28.40	2	4,006	0.05%
2024/05/21	0	0.00	4	28.45	28.00	-4	3,918	-0.10%
2024/05/20	1	28.80	0.2	28.70	28.15	0.8	3,905	0.02%
2024/05/17	5	28.54	2	28.83	28.70	3	3,809	0.08%
2024/05/16	2	27.13	0	0.00	27.20	2	3,477	0.06%
2024/05/15	13	27.27	1	26.95	26.80	12	3,451	0.35%
2024/05/10	8	26.61	4.1	26.62	26.30	3.9	3,371	0.12%
2024/05/09	0	0.00	4	26.20	25.95	-4	3,295	-0.12%
2024/05/07	0	0.00	20	26.05	26.05	-20	3,261	-0.61%
2024/05/03	10	27.10	7	26.59	26.35	3	3,234	0.09%
2024/05/02	2	26.30	17	26.30	26.25	-15	3,209	-0.47%
2024/04/26	6	26.71	0	0.00	26.65	6	3,158	0.19%
2024/04/19	3	28.00	0	0.00	27.60	3	3,058	0.10%
2024/04/17	10	28.90	2	28.55	28.30	8	2,633	0.30%
2024/04/11	1	27.75	0	0.00	27.55	1	2,485	0.04%
2024/04/10	1	28.50	1	28.35	28.15	0	2,465	0.00%
2024/04/09	11	27.31	0	0.00	27.30	11	2,369	0.46%
2024/04/08	1	27.80	0	0.00	27.80	1	2,351	0.04%
2024/04/01	0	0.00	3	27.80	27.55	-3	2,314	-0.13%
2024/03/29	2	28.28	0	0.00	27.75	2	2,303	0.09%
2024/03/28	0	0.00	1	28.65	28.25	-1	2,231	-0.04%
2024/03/22	2	28.10	0	0.00	28.10	2	2,246	0.09%
2024/03/21	44	28.00	22	27.97	27.90	22	2,120	1.04%
2024/03/20	0	0.00	16	25.96	25.95	-16	1,951	-0.82%
2024/03/14	0	26.15	0	0.00	26.20	0	1,946	0.00%
2024/03/06	2	27.30	0.3	27.05	27.20	1.7	1,899	0.09%
2024/02/29	12	27.16	2	26.80	27.65	10	1,826	0.55%
2024/02/23	0	0.00	4	25.90	25.95	-4	1,782	-0.22%
2024/02/20	0	26.00	0	0.00	25.95	0	1,800	0.00%
2024/02/16	4	25.80	0	0.00	25.85	4	1,792	0.22%
2024/02/05	0	0.00	8	25.55	25.40	-8	1,772	-0.45%
2024/02/01	4	26.30	0	0.00	26.15	4	1,832	0.22%
2024/01/22	6	26.28	0	0.00	26.35	6	2,140	0.28%
2024/01/16	5	27.30	0	0.00	26.70	5	2,269	0.22%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/11	0	0.00	2	26.50	26.45	-2	2,644	-0.08%
2024/01/09	0	0.00	20	27.12	26.90	-20	2,789	-0.72%
2024/01/02	27	28.24	0	0.00	28.05	27	2,982	0.91%
2023/12/20	2	29.45	2	29.70	28.85	0	2,991	0.00%
2023/12/19	0	28.23	0	0.00	28.10	0	2,852	0.00%
2023/12/15	0	0.00	1	29.05	28.70	-1	2,832	-0.04%
2023/12/14	1	28.70	0	0.00	28.15	1	2,791	0.04%
2023/12/13	0	27.75	0	0.00	27.75	0	2,708	0.00%
2023/12/08	1	28.00	0	0.00	27.95	1	2,753	0.04%
2023/12/06	1	28.30	0	0.00	28.30	1	2,795	0.04%
2023/12/05	20	27.93	20	27.57	28.45	0	2,791	0.00%
2023/12/04	0	28.00	0.1	28.00	27.90	0	2,763	0.00%
2023/12/01	0.1	28.25	0	0.00	28.35	0.1	2,738	0.00%
2023/11/24	6	28.85	0	0.00	28.85	6	2,761	0.22%
2023/11/21	0	0.00	2	28.48	28.60	-2	2,803	-0.07%
2023/11/20	2	28.75	0	0.00	28.40	2	2,813	0.07%
2023/11/17	0	0.00	1.7	28.09	28.05	-1.7	2,781	-0.06%
2023/11/15	10	27.90	0	0.00	28.00	10	2,807	0.36%
2023/11/10	1	27.40	0	0.00	27.40	1	2,840	0.04%
2023/11/06	4	28.90	0	0.00	28.80	4	2,786	0.14%
2023/11/03	4	28.40	0	0.00	28.15	4	2,777	0.14%
2023/10/31	1	27.31	10	27.78	27.30	-9	2,787	-0.32%
2023/10/30	3	29.10	0	0.00	28.65	3	2,760	0.11%
2023/10/26	0	0.00	8	28.40	28.15	-8	2,673	-0.30%
2023/10/24	0	29.35	0	0.00	29.45	0	2,667	0.00%
2023/10/23	1	29.50	3	29.70	29.90	-2	2,589	-0.08%
2023/10/20	1	28.00	0	0.00	29.05	1	2,528	0.04%
2023/10/19	0	28.50	0	0.00	28.45	0	2,366	0.00%
2023/10/18	1	29.60	1	29.45	29.30	0	2,325	0.00%
2023/10/17	7	28.69	2	28.93	29.05	5	2,255	0.22%
2023/10/16	13	29.42	0	0.00	28.90	13	2,244	0.58%
2023/10/13	0	0.00	0	28.05	27.95	0	2,173	0.00%
2023/10/02	14	27.20	0	0.00	27.20	14	2,399	0.58%
2023/09/25	1	26.70	0	0.00	26.65	1	2,822	0.04%
2023/09/20	0	26.50	0	0.00	26.40	0	3,004	0.00%
2023/09/11	0	27.45	6	27.43	27.40	-6	3,933	-0.15%
2023/09/01	0	29.30	0	0.00	29.00	0	4,467	0.00%
2023/08/21	0	0.00	10	28.60	28.60	-10	5,026	-0.20%
2023/08/16	0	28.10	0	0.00	28.00	0	5,153	0.00%
2023/08/14	0	0.00	1	27.95	28.10	-1	5,420	-0.02%
2023/08/11	0	0.00	2	28.60	28.50	-2	5,458	-0.04%
2023/08/10	0	28.50	0	0.00	28.35	0	5,522	0.00%
2023/08/09	1.3	28.98	0	0.00	28.95	1.3	5,615	0.02%
2023/08/08	0	29.35	1	29.25	29.05	-1	5,679	-0.02%
2023/08/04	0	0.00	1	29.20	29.55	-1	5,955	-0.02%
2023/08/02	10	29.70	1	29.50	29.45	9	6,419	0.14%
2023/08/01	0	0.00	2	30.13	29.95	-2	6,528	-0.03%
2023/07/25	0	0.00	0	30.10	30.25	0	7,980	0.00%
2023/07/24	0	29.50	1	29.60	29.90	-1	8,168	-0.01%
2023/07/21	1	30.45	2	30.38	30.30	-1	8,300	-0.01%
2023/07/19	0	0.00	29	31.67	31.25	-29	8,722	-0.33%
2023/07/18	1	32.25	0	0.00	31.90	1	9,859	0.01%
2023/07/17	10	33.25	0	0.00	33.05	10	11,062	0.09%
2023/07/14	10	32.90	8	32.62	32.55	2	11,866	0.02%
2023/07/13	0	0.00	10	33.03	32.30	-10	12,521	-0.08%
2023/07/12	6	33.18	20	33.00	32.75	-14	12,611	-0.11%
2023/07/11	5	33.55	5	33.90	33.45	0	12,674	0.00%
2023/07/10	0	0.00	1	33.40	33.55	-1	12,884	-0.01%
2023/07/07	15	33.52	5	33.80	33.75	10	13,498	0.07%
2023/07/06	1	34.90	0	0.00	34.75	1	13,512	0.01%
2023/07/05	7	34.83	46	34.97	34.50	-39	13,480	-0.29%
2023/07/04	6	34.11	0.7	34.10	34.00	5.3	13,445	0.04%
2023/07/03	0	0.00	6	34.15	34.20	-6	13,490	-0.04%
2023/06/30	30	34.15	1	34.20	34.10	29	13,564	0.21%
2023/06/29	10	33.58	5	33.95	33.95	5	13,763	0.04%
2023/06/28	20	33.98	5	33.90	33.35	15	13,837	0.11%
2023/06/27	0	0.00	25	33.64	33.25	-25	13,985	-0.18%
2023/06/26	20	33.31	15	33.69	33.25	5	14,697	0.03%
2023/06/21	12	34.16	1	34.20	34.25	11	14,890	0.07%
2023/06/20	22	34.68	0	0.00	34.60	22	15,218	0.14%
2023/06/16	6	33.20	0	0.00	33.40	6	15,871	0.04%
2023/06/13	1	32.60	11	32.55	32.35	-10	17,951	-0.06%
2023/06/12	0	0.00	3	32.55	32.50	-3	18,348	-0.02%
2023/06/09	0	0.00	1	33.55	33.60	-1	18,647	-0.01%
2023/06/07	1	33.55	0	0.00	33.20	1	18,570	0.01%
2023/06/06	0	0.00	7	34.45	34.30	-7	18,397	-0.04%
2023/06/05	0	0.00	8	35.33	35.10	-8	18,382	-0.04%
2023/06/02	9	34.77	2	34.60	34.80	7	18,313	0.04%
2023/05/31	0	0.00	1	34.90	34.75	-1	18,245	-0.01%
2023/05/30	1	35.70	1	35.00	34.65	0	18,217	0.00%
2023/05/29	3	35.03	2	35.35	35.40	1	18,102	0.01%
2023/05/25	0	0.00	12	34.63	34.55	-12	17,928	-0.07%
2023/05/24	0	0.00	16	35.17	34.90	-16	17,889	-0.09%
2023/05/22	0	0.00	2	34.45	35.10	-2	17,845	-0.01%
2023/05/19	14	35.00	13	34.86	34.10	1	17,826	0.01%
2023/05/18	32	34.37	23	34.47	34.65	9	17,750	0.05%
2023/05/17	5	34.99	6	35.12	34.90	-1	17,562	-0.01%
2023/05/16	2	35.00	13	35.08	35.00	-11	17,505	-0.06%
2023/05/15	11	34.88	4	34.59	34.60	7	17,437	0.04%
2023/05/12	3	34.07	2	34.08	34.10	1	17,348	0.01%
2023/05/11	1	34.50	6	34.45	33.80	-5	17,294	-0.03%
2023/05/10	3	34.52	13	34.25	34.35	-10	17,229	-0.06%
2023/05/09	62	34.56	42	34.60	34.50	20	17,048	0.12%
2023/05/08	5	38.28	0	0.00	38.30	5	16,604	0.03%
2023/05/05	36	38.96	14	40.24	38.50	22	16,567	0.13%
2023/05/04	6	39.46	3	39.37	39.70	3	16,043	0.02%
2023/05/03	27	39.44	4	39.58	39.70	23	15,936	0.14%
2023/05/02	26	39.53	10	39.45	39.30	16	15,785	0.10%
2023/04/28	0	0.00	1	38.05	37.75	-1	15,503	-0.01%
2023/04/27	3	37.80	1	38.20	37.55	2	15,413	0.01%
2023/04/26	5	38.35	4	38.71	38.75	1	15,186	0.01%
2023/04/25	1	38.00	12	38.23	37.75	-11	14,976	-0.07%
2023/04/24	2	38.63	0	0.00	39.10	2	14,726	0.01%
2023/04/21	17	39.84	18	40.06	38.55	-1	14,513	-0.01%
2023/04/20	61	41.41	46	42.02	40.00	15	13,345	0.11%
2023/04/19	20	40.00	40.4	40.51	41.40	-20.4	12,094	-0.17%
2023/04/18	31	38.25	20	38.08	37.65	11	11,245	0.10%
2023/04/17	2	36.82	0	0.00	36.65	2	10,662	0.02%
2023/04/14	1	36.85	1	37.45	36.70	0	10,675	0.00%
2023/04/13	7	37.49	3	36.98	36.85	4	10,604	0.04%
2023/04/12	13	38.15	40.3	37.59	38.00	-27.3	10,387	-0.26%
2023/04/11	1	36.80	1	36.80	36.45	0	9,806	0.00%
2023/04/10	22	36.99	6	36.95	36.65	16	9,750	0.16%
2023/04/07	3	36.30	1	36.35	36.45	2	9,726	0.02%
2023/04/06	3	36.45	1	36.55	36.40	2	9,689	0.02%
2023/03/31	1	36.10	0	0.00	36.65	1	9,633	0.01%
2023/03/28	11	35.91	7	35.92	35.75	4	9,264	0.04%
2023/03/27	37	37.11	20	37.51	36.45	17	9,109	0.19%
2023/03/24	4	35.70	16	35.75	36.15	-12	8,632	-0.14%
2023/03/23	10	36.63	6.3	36.58	36.30	3.7	8,497	0.04%
2023/03/22	0	0.00	17	36.05	36.25	-17	8,257	-0.21%
2023/03/21	41	36.25	45	36.23	36.50	-4	8,187	-0.05%
2023/03/20	45	34.96	45	34.91	35.80	0	8,002	0.00%
2023/03/17	15	33.32	31.5	33.74	33.90	-16.5	7,013	-0.24%
2023/03/16	4	31.11	2	30.60	30.85	2	6,466	0.03%
2023/03/15	9	31.20	11.3	31.28	31.95	-2.3	6,122	-0.04%
2023/03/14	14	30.51	14	30.39	30.00	0	5,647	0.00%
2023/03/13	2	29.23	0	0.00	29.20	2	5,236	0.04%
2023/03/09	0	0.00	4	29.45	29.35	-4	5,209	-0.08%
2023/03/08	20	29.73	39	29.75	29.85	-19	5,152	-0.37%
2023/03/07	0	0.00	6	29.30	29.30	-6	5,071	-0.12%
2023/03/06	6	29.15	17	29.39	29.35	-11	5,033	-0.22%
2023/03/01	0	28.40	0	0.00	28.25	0	4,957	0.00%
2023/02/24	20	28.35	0	0.00	28.35	20	4,975	0.40%
2023/02/23	4	28.75	5	28.55	28.60	-1	4,979	-0.02%
2023/02/17	9	29.08	9	29.33	29.15	0	4,944	0.00%
2023/02/14	0	0.00	2	28.60	28.55	-2	4,875	-0.04%
2023/02/10	0	0.00	2	28.55	28.50	-2	4,872	-0.04%
2023/02/08	10	29.00	0	0.00	29.00	10	4,838	0.21%
2023/02/06	2	29.50	0	0.00	29.50	2	4,755	0.04%
2023/02/02	0	0.00	2	29.78	29.45	-2	4,613	-0.04%
2023/02/01	13	29.55	12	29.75	29.20	1	4,482	0.02%
2023/01/31	1	29.10	0	0.00	29.00	1	4,343	0.02%
2023/01/30	0	0.00	2	28.65	28.65	-2	4,268	-0.05%
2023/01/16	1	27.50	0	0.00	27.45	1	4,245	0.02%
2023/01/12	0	0.00	6	27.55	27.70	-6	4,376	-0.14%
2023/01/11	0	0.00	28	28.65	28.25	-28	4,366	-0.64%
2023/01/10	2	28.35	0	0.00	28.35	2	4,376	0.05%
2023/01/05	28	28.70	1	29.30	28.45	27	4,393	0.61%
2023/01/04	10	29.64	2	29.70	29.50	8	4,308	0.19%
2022/12/30	10	28.10	0	0.00	28.50	10	4,112	0.24%
2022/12/29	0	0.00	9	28.28	28.35	-9	4,094	-0.22%
2022/12/28	0	0.00	1	29.15	29.00	-1	4,035	-0.02%
2022/12/27	31	29.16	56	29.20	28.80	-25	3,958	-0.63%
2022/12/26	49	28.78	1	28.85	28.70	48	3,876	1.24%
2022/12/23	1	28.35	0	0.00	28.35	1	3,780	0.03%
2022/12/22	4	28.40	0	0.00	28.35	4	3,752	0.11%
2022/12/20	0	0.00	1	28.40	27.25	-1	3,726	-0.03%
2022/12/19	1	28.05	11	28.55	28.00	-10	3,681	-0.27%
2022/12/16	0	0.00	1	30.30	28.95	-1	3,607	-0.03%
2022/12/15	3	30.60	10	30.38	30.60	-7	3,320	-0.21%
2022/12/14	2	30.00	2	29.85	30.05	0	3,180	0.00%
2022/12/13	2	29.73	1	30.05	29.10	1	2,984	0.03%
2022/12/12	28	30.78	20	30.56	30.70	8	2,828	0.28%
2022/12/09	5	29.30	6	29.91	30.00	-1	2,264	-0.04%
2022/12/08	3	27.00	7	26.87	27.30	-4	2,063	-0.19%
2022/12/06	5	25.65	0	0.00	25.60	5	1,886	0.27%
2022/12/05	3	26.45	4	26.28	26.15	-1	1,929	-0.05%
2022/12/02	0	0.00	1	26.50	26.30	-1	1,961	-0.05%
2022/12/01	8	26.25	0	0.00	26.10	8	1,967	0.41%
2022/11/22	4	26.15	0	0.00	25.50	4	2,486	0.16%
2022/11/16	1	26.05	0	0.00	26.00	1	2,478	0.04%
2022/11/15	23	25.54	23	25.71	25.80	0	2,519	0.00%
2022/10/24	0	0.00	0	25.10	24.35	0	2,809	0.00%
2022/10/19	0	0.00	10	24.45	24.30	-10	2,646	-0.38%
2022/10/18	10	24.15	0	0.00	24.15	10	2,635	0.38%
2022/10/17	0	0.00	1	23.35	23.50	-1	2,621	-0.04%
2022/10/12	1	25.80	0	0.00	25.65	1	2,575	0.04%
2022/10/05	0	0.00	1	26.90	26.70	-1	2,608	-0.04%
2022/09/28	1	25.65	22	26.15	25.65	-21	2,703	-0.78%
2022/09/27	1	26.40	0	0.00	26.90	1	2,777	0.04%
2022/09/26	1	27.50	0	0.00	26.40	1	2,789	0.04%
2022/09/21	0	0.00	0.2	28.10	28.05	-0.2	2,840	-0.01%
2022/09/19	0	0.00	1	28.60	28.30	-1	3,006	-0.03%
2022/09/16	0	0.00	9	29.22	29.50	-9	2,994	-0.30%
2022/09/13	0	0.00	3	28.10	28.25	-3	3,099	-0.10%
2022/09/12	3	27.85	0	0.00	28.00	3	3,090	0.10%
2022/09/06	2	27.30	2	27.68	27.05	0	2,997	0.00%
2022/09/02	0	0.00	0.9	28.77	28.60	-0.9	2,917	-0.03%
2022/09/01	6.4	28.65	6.1	28.87	28.85	0.3	2,875	0.01%
2022/08/31	0	28.45	11	28.47	28.50	-11	2,800	-0.39%
2022/08/30	0	0.00	4	30.05	29.00	-4	2,641	-0.15%
2022/08/29	3	28.85	0	0.00	28.60	3	2,515	0.12%
2022/08/16	0	0.00	3	28.70	28.45	-3	2,372	-0.13%
2022/08/15	8	28.80	8	28.60	28.80	0	2,341	0.00%
2022/08/12	0.5	28.30	0	0.00	28.30	0.5	2,296	0.02%
2022/08/08	1	28.00	1	28.75	28.80	0	2,247	0.00%
2022/08/02	2	28.60	1	28.60	28.40	1	2,229	0.04%
2022/07/28	0	0.00	1	28.05	27.80	-1	2,167	-0.05%
2022/07/27	1	27.50	0	0.00	27.55	1	2,151	0.05%
2022/07/26	3	28.00	0	0.00	27.45	3	2,148	0.14%
2022/07/15	2	28.30	1	28.50	27.80	1	2,431	0.04%
2022/07/14	2	28.18	1	27.90	28.10	1	2,469	0.04%
2022/07/13	0	0.00	6	28.70	28.20	-6	2,571	-0.23%
2022/07/12	1	28.80	0	0.00	28.10	1	2,687	0.04%
2022/07/08	1	30.00	2	30.05	29.65	-1	2,708	-0.04%
2022/07/07	1	30.00	1	30.45	30.45	0	2,694	0.00%
2022/07/06	1	30.70	1	30.35	30.40	0	2,742	0.00%
2022/07/05	1	30.85	4	31.06	31.00	-3	2,850	-0.11%
2022/07/04	1	29.25	0	0.00	29.00	1	2,832	0.04%
2022/06/30	4	30.36	2	29.70	29.90	2	2,888	0.07%
2022/06/29	2	30.55	0	0.00	30.60	2	2,876	0.07%
2022/06/28	1	31.25	2	30.40	30.50	-1	2,872	-0.03%
2022/06/27	2	31.20	2	31.35	30.80	0	2,861	0.00%
2022/06/23	1	29.25	6	29.55	29.30	-5	2,683	-0.19%
2022/06/22	5	29.05	4	29.98	29.80	1	2,606	0.04%
2022/06/21	0	0.00	3	27.80	27.85	-3	2,457	-0.12%
2022/06/20	0	0.00	1	29.10	27.35	-1	2,489	-0.04%
2022/06/08	0	0.00	0.9	29.40	29.85	-0.9	3,486	-0.03%
2022/06/07	1	29.65	0	0.00	29.70	1	3,623	0.03%
2022/06/06	1	30.35	2	30.48	30.05	-1	3,790	-0.03%
2022/06/02	1	29.45	0	0.00	29.20	1	3,829	0.03%
2022/05/27	0	0.00	1	29.10	28.70	-1	4,184	-0.02%
2022/05/25	1	29.15	0	0.00	29.05	1	4,260	0.02%
2022/05/20	0	0.00	1	28.70	28.85	-1	4,349	-0.02%
2022/05/19	1	28.10	0	0.00	28.30	1	4,355	0.02%
2022/05/17	0	0.00	1	28.45	28.35	-1	4,392	-0.02%
2022/05/16	1	27.35	0	0.00	27.35	1	4,369	0.02%
2022/05/11	0	0.00	1	29.05	28.90	-1	4,354	-0.02%
2022/05/10	1	28.45	0	0.00	28.45	1	4,352	0.02%
2022/05/06	1	30.30	0	0.00	30.20	1	4,352	0.02%
2022/05/03	1	30.35	0	0.00	30.35	1	4,389	0.02%
2022/04/29	1	30.80	73	31.01	30.80	-72	4,415	-1.63%
2022/04/28	0	0.00	112	31.03	30.80	-112	4,431	-2.53%	大賣/鉅額交易
2022/04/27	7	31.05	2	30.85	30.70	5	4,445	0.11%
2022/04/26	86	33.71	1	33.70	32.80	85	4,408	1.93%
2022/04/25	1	33.65	2	33.35	33.10	-1	4,395	-0.02%
2022/04/22	3	33.47	1	34.25	34.25	2	4,347	0.05%
2022/04/21	98	34.49	10	33.88	33.70	88	4,262	2.06%
2022/04/20	2	34.85	8	34.46	34.40	-6	4,270	-0.14%
2022/04/19	4	34.41	3	34.80	34.25	1	4,261	0.02%
2022/04/18	13	33.86	15	34.59	34.75	-2	4,262	-0.05%
2022/04/15	2	32.98	5	33.43	33.40	-3	4,202	-0.07%
2022/04/14	1	32.90	1	32.65	32.65	0	4,210	0.00%
2022/04/13	1	33.00	1	32.65	32.50	0	4,274	0.00%
2022/04/12	6	32.89	0	0.00	32.50	6	4,366	0.14%
2022/04/11	6	34.05	4	34.75	33.60	2	4,343	0.05%
2022/04/08	12	34.23	12	34.20	34.15	0	4,218	0.00%
2022/04/07	4	33.45	5	33.15	33.00	-1	4,205	-0.02%
2022/04/06	5	34.40	12	34.23	34.40	-7	4,239	-0.17%
2022/03/31	2	33.80	0	0.00	33.30	2	4,253	0.05%
2022/03/29	5	33.50	0	0.00	33.20	5	4,340	0.12%
2022/03/28	1	33.00	0	0.00	33.15	1	4,396	0.02%
2022/03/25	1	33.65	0	0.00	33.20	1	4,460	0.02%
2022/03/24	0	0.00	3	34.50	33.90	-3	4,814	-0.06%
2022/03/23	2	34.00	0	0.00	33.95	2	5,000	0.04%
2022/03/22	3	34.47	5	34.91	34.15	-2	5,151	-0.04%
2022/03/21	9	34.88	12	35.08	34.50	-3	5,298	-0.06%
2022/03/17	8	34.13	2	34.05	34.15	6	6,133	0.10%
2022/03/16	14	34.35	10.1	34.43	34.60	3.9	6,484	0.06%
2022/03/15	2.1	33.54	3.2	33.80	32.05	-1.2	6,524	-0.02%
2022/03/14	2	33.35	1	33.35	33.10	1	6,552	0.02%
2022/03/11	2	33.18	11	33.31	33.50	-9	6,626	-0.14%
2022/03/10	9	33.36	4	33.28	33.40	5	6,798	0.07%
2022/03/09	5	32.52	6	32.88	33.30	-1	7,023	-0.01%
2022/03/08	2	31.83	2	32.03	31.60	0	6,930	0.00%
2022/03/04	0	0.00	2	33.50	32.70	-2	7,165	-0.03%
2022/03/03	5	33.29	8	33.35	33.45	-3	7,322	-0.04%
2022/03/02	3	32.23	1	32.10	32.50	2	7,421	0.03%
2022/03/01	4	31.39	2	31.65	31.80	2	7,699	0.03%
2022/02/25	0	0.00	1	31.20	30.85	-1	8,308	-0.01%
2022/02/24	5	30.83	1	31.05	30.00	4	8,609	0.05%
2022/02/18	1	31.00	1	31.10	31.10	0	8,723	0.00%
2022/02/15	1	31.40	0	0.00	31.15	1	8,927	0.01%
2022/02/14	5.2	31.45	0	0.00	31.00	5.2	8,987	0.06%
2022/02/11	4.3	32.41	3	32.58	32.30	1.3	9,029	0.01%
2022/02/09	1	32.50	0	0.00	32.80	1	9,257	0.01%
2022/02/08	0	0.00	2	32.35	32.50	-2	9,355	-0.02%
2022/01/26	1	30.05	1	31.00	31.00	0	9,591	0.00%
2022/01/25	1	30.60	0	0.00	30.00	1	9,759	0.01%
2022/01/21	1	31.30	0	0.00	31.30	1	10,446	0.01%
2022/01/19	1	32.15	2	32.13	32.00	-1	10,649	-0.01%
2022/01/18	1	32.80	1	33.10	32.35	0	10,669	0.00%
2022/01/17	2	32.20	0	0.00	32.55	2	10,683	0.02%
2022/01/14	2	32.25	0	0.00	32.05	2	10,703	0.02%
2022/01/13	7	32.98	1	33.80	32.85	6	10,675	0.06%
2022/01/12	1	33.60	0	0.00	33.55	1	10,649	0.01%
2022/01/11	7	34.53	12	34.50	34.35	-5	10,691	-0.05%
2022/01/10	3	34.52	2	34.40	34.20	1	10,627	0.01%
2022/01/07	3	34.05	0.2	33.85	34.10	2.8	10,624	0.03%
2022/01/06	5	35.33	4	35.18	34.65	1	10,730	0.01%
2022/01/05	1	37.00	3	36.92	36.00	-2	10,825	-0.02%
2022/01/04	1	36.10	0	0.00	36.05	1	10,811	0.01%
2021/12/30	5.2	36.35	2	36.10	36.20	3.2	10,805	0.03%
2021/12/29	3	36.25	1	36.25	36.35	2	10,774	0.02%
2021/12/27	1	36.00	5	36.15	36.30	-4	10,868	-0.04%
2021/12/24	0	0.00	3	36.08	36.00	-3	11,243	-0.03%
2021/12/23	9	37.18	1	37.05	36.70	8	11,211	0.07%
2021/12/22	2	37.30	3	37.13	37.05	-1	11,192	-0.01%
2021/12/21	1	37.00	1	37.20	37.00	0	11,165	0.00%
2021/12/20	8	38.01	6	38.33	37.05	2	11,091	0.02%
2021/12/17	5	37.46	6	37.03	36.35	-1	10,711	-0.01%
2021/12/16	1	37.35	5	37.44	37.45	-4	10,512	-0.04%
2021/12/15	3	36.80	4	36.68	36.55	-1	10,342	-0.01%
2021/12/14	11	38.11	22	38.44	36.55	-11	10,140	-0.11%
2021/12/13	16	38.24	15	38.42	37.70	1	9,629	0.01%
2021/12/10	12	37.63	16	37.72	37.60	-4	9,073	-0.04%
2021/12/09	19	35.93	10	36.07	35.80	9	8,484	0.11%
2021/12/08	4	35.39	2	35.10	35.45	2	8,186	0.02%
2021/12/07	0	0.00	5	34.89	34.35	-5	8,052	-0.06%
2021/12/06	3	34.68	1	35.20	34.65	2	7,958	0.03%
2021/12/03	10	34.22	11	35.28	34.05	-1	7,745	-0.01%
2021/12/02	2	33.00	0	0.00	33.30	2	7,387	0.03%
2021/12/01	15	33.66	12	33.40	33.40	3	7,321	0.04%
2021/11/30	3	34.18	3	34.25	33.00	0	7,240	0.00%
2021/11/29	3	34.55	0	0.00	34.20	3	7,019	0.04%
2021/11/26	0	0.00	6	35.23	35.55	-6	6,815	-0.09%
2021/11/25	6	37.33	1	37.20	36.30	5	6,566	0.08%
2021/11/24	15.1	36.60	5	36.65	37.05	10.1	6,342	0.16%
2021/11/23	0	0.00	9	35.08	34.35	-9	5,772	-0.16%
2021/11/18	1	32.70	0	0.00	33.10	1	5,356	0.02%
2021/11/17	1	33.20	0	0.00	33.00	1	5,295	0.02%
2021/11/16	0	0.00	2	33.35	32.65	-2	5,292	-0.04%
2021/11/12	2	31.48	11	31.50	31.75	-9	5,213	-0.17%
2021/11/11	3	33.43	1	33.90	33.00	2	5,117	0.04%
2021/11/10	0	0.00	6	34.15	33.85	-6	5,084	-0.12%
2021/11/09	11	34.48	1	34.35	34.50	10	5,036	0.20%
2021/11/08	0.5	34.00	3	33.92	33.80	-2.5	4,891	-0.05%
2021/11/05	11	34.24	16	33.77	33.95	-5	4,849	-0.10%
2021/11/04	1.5	33.87	2	33.88	34.30	-0.5	4,796	-0.01%
2021/11/03	7.6	32.91	7	32.62	32.40	0.6	4,609	0.01%
2021/11/02	2	33.13	1	32.85	32.95	1	4,587	0.02%
2021/11/01	37	34.56	26	35.08	32.85	11	4,443	0.25%
2021/10/29	10	31.66	10	31.78	32.10	0	3,932	0.00%
2021/10/28	14.7	31.76	12	32.09	32.10	2.7	3,851	0.07%
2021/10/27	0	0.00	3	30.87	31.10	-3	3,697	-0.08%
2021/10/25	0	0.00	2	30.35	30.20	-2	3,632	-0.06%
2021/10/21	0	0.00	10	30.60	29.90	-10	3,714	-0.27%
2021/10/20	1	31.30	0	0.00	30.60	1	3,817	0.03%
2021/10/18	4	30.96	3	31.17	30.60	1	3,767	0.03%
2021/10/15	13	30.87	5	30.40	30.55	8	3,838	0.21%
2021/10/14	3	30.28	4	30.83	30.70	-1	3,934	-0.03%
2021/10/13	3	30.40	8	30.25	30.40	-5	4,192	-0.12%
2021/10/12	2	29.35	3	29.55	29.35	-1	4,226	-0.02%
2021/10/08	3	28.82	1	29.20	28.65	2	4,179	0.05%
2021/10/06	6	29.07	1	28.95	28.40	5	4,236	0.12%
2021/10/05	3	28.03	2	28.15	28.70	1	4,439	0.02%
2021/10/01	7	31.61	12	31.52	30.45	-5	4,314	-0.12%
2021/09/30	9	29.84	9	29.75	29.60	0	3,959	0.00%
2021/09/29	0	0.00	1	29.30	28.70	-1	3,933	-0.03%
2021/09/28	0	0.00	1	29.15	28.80	-1	3,956	-0.03%
2021/09/23	1	28.00	0	0.00	28.15	1	4,789	0.02%
2021/09/13	1	30.05	0	0.00	29.40	1	5,138	0.02%
2021/09/10	0	0.00	1	28.90	29.25	-1	5,122	-0.02%
2021/09/03	1	30.40	1	30.10	30.50	0	5,873	0.00%
2021/08/27	0	0.00	1	30.50	29.20	-1	5,910	-0.02%
2021/08/23	2	29.05	0	0.00	29.10	2	5,969	0.03%
2021/08/20	0	0.00	4	28.63	28.50	-4	5,996	-0.07%
2021/08/19	14	28.61	13	29.00	28.00	1	5,996	0.02%
2021/08/17	0	0.00	2	27.85	27.80	-2	6,028	-0.03%
2021/08/16	2	28.35	0	0.00	28.25	2	6,066	0.03%
2021/08/12	1	30.60	0	0.00	30.10	1	6,183	0.02%
2021/08/10	0	0.00	6	31.40	31.05	-6	6,316	-0.09%
2021/08/09	0	0.00	6	32.35	32.20	-6	6,342	-0.09%
2021/08/06	6	33.04	0	0.00	32.85	6	6,457	0.09%
2021/08/04	3	33.62	2	34.20	33.90	1	6,624	0.02%
2021/08/03	0	0.00	2	32.95	32.95	-2	6,602	-0.03%
2021/07/28	0	0.00	1	32.25	32.20	-1	6,828	-0.01%
2021/07/27	1	35.15	1	34.15	33.25	0	6,907	0.00%
2021/07/26	1	34.00	0	0.00	34.20	1	6,964	0.01%
2021/07/23	3	33.65	0	0.00	33.30	3	6,903	0.04%
2021/07/22	3	33.75	1	33.30	33.55	2	6,941	0.03%
2021/07/20	2	34.50	0	0.00	34.35	2	6,908	0.03%
2021/07/19	3	35.50	5.2	35.29	35.05	-2.2	6,827	-0.03%
2021/07/16	1	34.45	0	0.00	33.35	1	6,559	0.02%
2021/07/15	1	33.90	2	33.98	33.80	-1	6,535	-0.02%
2021/07/14	1	33.10	0	0.00	33.00	1	6,597	0.02%
2021/07/13	4	33.68	0	0.00	33.60	4	6,669	0.06%
2021/07/12	55	34.12	61.1	34.42	34.65	-6.1	6,725	-0.09%
2021/07/09	0	0.00	1	32.95	33.00	-1	6,636	-0.02%
2021/07/08	0.1	32.35	0	0.00	32.40	0.1	6,993	0.00%
2021/07/07	0	0.00	1	33.10	32.35	-1	7,914	-0.01%
2021/07/05	2	33.75	0	0.00	33.40	2	8,107	0.02%
2021/07/02	5.1	33.07	0	0.00	32.55	5.1	8,243	0.06%
2021/07/01	12.1	33.43	5	33.80	33.40	7.1	8,362	0.08%
2021/06/30	16.5	35.31	23	35.03	34.85	-6.5	8,285	-0.08%
2021/06/29	4	32.00	3	32.35	32.20	1	7,741	0.01%
2021/06/28	2	31.60	0	0.00	31.60	2	7,777	0.03%
2021/06/25	0.3	31.90	0	0.00	32.00	0.3	7,954	0.00%
2021/06/24	0	0.00	1	32.00	32.00	-1	8,290	-0.01%
2021/06/23	0	0.00	4.1	31.79	31.50	-4.1	8,554	-0.05%
2021/06/21	0	0.00	1	31.35	31.20	-1	8,827	-0.01%
2021/06/18	4.1	31.58	2	31.70	32.40	2.1	9,178	0.02%
2021/06/17	3	32.07	0	0.00	32.40	3	9,929	0.03%
2021/06/16	7	33.61	11.1	33.48	32.60	-4.1	10,226	-0.04%
2021/06/15	7	32.06	6	31.99	31.55	1	10,086	0.01%
2021/06/11	2	31.38	0	0.00	31.05	2	10,134	0.02%
2021/06/10	2.3	30.93	2.1	31.54	32.05	0.2	10,378	0.00%
2021/06/09	2.2	30.58	0	0.00	30.30	2.2	10,742	0.02%
2021/06/08	1.1	30.98	1	30.90	30.10	0.1	11,384	0.00%
2021/06/07	0.1	30.05	0	0.00	29.85	0.1	12,174	0.00%
2021/06/03	0	0.00	3	31.15	31.15	-3	12,504	-0.02%
2021/06/02	0.1	31.40	0	0.00	31.25	0.1	12,527	0.00%
2021/05/28	2	31.35	2	31.10	31.05	0	12,523	0.00%
2021/05/27	0	0.00	0.1	30.90	30.65	-0.1	12,530	0.00%
2021/05/20	1	30.10	1	32.10	29.40	0	12,735	0.00%
2021/05/19	1	31.60	1	31.25	31.20	0	12,724	0.00%
2021/05/18	0	0.00	1	28.55	29.60	-1	12,658	-0.01%
2021/05/17	1	27.40	2	28.65	26.95	-1	12,628	-0.01%
2021/05/14	3	30.33	3	30.77	29.90	0	12,570	0.00%
2021/05/13	6	27.62	5	28.29	28.65	1	12,473	0.01%
2021/05/12	2	30.58	9	29.36	28.80	-7	12,536	-0.06%
2021/05/11	4	32.19	2	32.80	31.85	2	12,411	0.02%
2021/05/10	2	35.28	0	0.00	35.30	2	12,408	0.02%
2021/05/07	1.1	34.40	6	34.86	34.85	-4.9	12,441	-0.04%
2021/05/06	6	34.12	6	34.68	35.00	0	12,431	0.00%
2021/05/05	0.1	33.56	0	0.00	32.75	0.1	12,310	0.00%
2021/05/04	5.3	33.98	2	32.83	33.05	3.3	12,308	0.03%
2021/05/03	6	36.37	2	37.93	35.80	4	12,219	0.03%
2021/04/29	2	36.78	1	36.90	36.65	1	12,256	0.01%
2021/04/28	2.2	37.89	11	37.67	37.50	-8.8	12,275	-0.07%
2021/04/27	24	38.58	13	38.28	38.20	11	12,318	0.09%
2021/04/26	2.4	38.11	1	37.95	38.25	1.4	12,418	0.01%
2021/04/23	0	0.00	1	37.90	37.90	-1	12,435	-0.01%
2021/04/22	7	38.06	21	37.50	37.20	-14	12,431	-0.11%
2021/04/21	22	39.15	6	39.28	38.85	16	12,342	0.13%
2021/04/20	2	38.28	2.4	38.73	38.05	-0.4	12,238	0.00%
2021/04/19	4	37.98	14	37.89	37.90	-10	12,197	-0.08%
2021/04/16	3	38.73	1	39.10	38.40	2	12,152	0.02%
2021/04/15	1	38.25	2.2	38.66	38.10	-1.2	12,144	-0.01%
2021/04/14	18	38.45	10	37.30	37.55	8	12,439	0.06%
2021/04/13	20.4	41.07	25	42.70	39.30	-4.6	12,106	-0.04%
2021/04/12	0	0.00	4	39.86	39.35	-4	11,238	-0.04%
2021/04/09	6	39.73	8.3	39.56	39.30	-2.3	11,208	-0.02%
2021/04/08	11	39.62	2	39.78	39.35	9	11,119	0.08%
2021/04/07	1	39.35	6	39.68	39.50	-5	11,097	-0.05%
2021/04/06	13	38.43	5	38.61	38.30	8	11,063	0.07%
2021/04/01	6	38.53	5.1	38.37	38.25	0.9	11,063	0.01%
2021/03/31	1	39.55	16	38.83	38.90	-15	11,139	-0.13%
2021/03/30	7	40.06	9.1	39.64	39.30	-2.1	11,680	-0.02%
2021/03/29	12	39.61	14	39.88	39.85	-2	11,839	-0.02%
2021/03/26	13	37.77	8	37.79	38.20	5	11,521	0.04%
2021/03/25	6	40.10	13	39.38	38.85	-7	11,271	-0.06%
2021/03/24	12	39.53	3	39.30	39.30	9	11,053	0.08%
2021/03/23	6	40.33	49	41.27	39.30	-43	10,912	-0.39%
2021/03/22	33	41.87	70	41.96	41.00	-37	10,611	-0.35%
2021/03/19	4	36.30	4	37.93	39.75	0	9,932	0.00%
2021/03/18	3.1	37.23	10	36.86	36.15	-6.9	9,580	-0.07%
2021/03/17	10	36.89	5	36.56	36.75	5	9,302	0.05%
2021/03/16	8	37.04	10	36.99	36.60	-2	9,178	-0.02%
2021/03/15	22	38.17	17	37.34	37.60	5	8,893	0.06%
2021/03/12	10	36.89	14	37.01	37.00	-4	8,420	-0.05%
2021/03/11	16	35.10	17	35.54	35.10	-1	7,820	-0.01%
2021/03/10	0	0.00	9.2	34.56	34.95	-9.2	7,032	-0.13%
2021/03/09	11	31.72	3	31.75	31.80	8	6,769	0.12%
2021/03/05	0	0.00	1	31.35	30.85	-1	6,837	-0.01%
2021/03/04	4	32.15	1	32.25	31.40	3	7,299	0.04%
2021/03/03	2	31.75	1	32.05	31.65	1	7,389	0.01%
2021/03/02	1	32.45	1	32.15	31.45	0	7,646	0.00%
2021/02/26	0	0.00	1	31.40	31.90	-1	8,159	-0.01%
2021/02/25	2	31.60	0	0.00	31.60	2	8,510	0.02%
2021/02/24	32.1	32.57	32	32.37	31.85	0.1	8,705	0.00%
2021/02/23	0	0.00	6	31.29	31.10	-6	9,095	-0.07%
2021/02/22	0	0.00	6	31.50	31.30	-6	9,636	-0.06%
2021/02/19	5	30.63	5	30.70	30.65	0	9,771	0.00%
2021/02/18	0	0.00	9	29.63	29.75	-9	10,171	-0.09%
2021/02/17	0	0.00	3	29.08	29.15	-3	10,330	-0.03%
2021/02/04	3	28.55	0	0.00	28.25	3	11,157	0.03%
2021/02/03	12	29.41	3	28.88	28.70	9	11,424	0.08%
2021/02/02	1	27.75	2	27.70	27.75	-1	11,465	-0.01%
2021/02/01	1	26.55	2	27.00	27.55	-1	11,797	-0.01%
2021/01/29	5	28.19	5	28.31	27.45	0	12,180	0.00%
2021/01/28	1	29.20	40	29.44	29.00	-39	12,994	-0.30%
2021/01/27	4	30.38	2	30.33	30.10	2	13,435	0.01%
2021/01/26	7	30.69	0	0.00	30.60	7	13,612	0.05%
2021/01/25	3	31.33	5	30.76	30.95	-2	13,931	-0.01%
2021/01/22	7	31.31	22.1	31.58	31.10	-15.1	14,268	-0.11%
2021/01/21	23	31.06	7	30.14	30.05	16	14,716	0.11%
2021/01/20	16.1	30.74	1	30.75	30.80	15.1	15,790	0.10%
2021/01/19	20	32.05	18	32.34	32.05	2	16,551	0.01%
2021/01/18	24	31.24	0	0.00	30.80	24	16,693	0.14%
2021/01/15	2	32.35	11	32.00	32.00	-9	16,881	-0.05%
2021/01/14	12	32.71	4	33.04	32.60	8	17,062	0.05%
2021/01/13	5	32.93	0	0.00	32.60	5	17,257	0.03%
2021/01/12	7	33.62	15	33.02	33.05	-8	17,699	-0.05%
2021/01/11	10	34.25	2	34.48	34.10	8	18,358	0.04%
2021/01/08	8	34.08	4.3	34.70	34.15	3.7	19,115	0.02%
2021/01/07	19	35.37	37	35.33	34.35	-18	20,158	-0.09%
2021/01/06	16	33.74	11	33.53	33.20	5	20,909	0.02%
2021/01/05	18	34.62	19	34.61	34.05	-1	21,609	0.00%
2021/01/04	5	34.88	36	34.92	34.55	-31	22,512	-0.14%
2020/12/31	16	35.02	6	35.33	34.60	10	23,373	0.04%
2020/12/30	13	34.90	17	35.11	35.55	-4	24,449	-0.02%
2020/12/29	24	34.29	15	34.66	34.45	9	25,099	0.04%
2020/12/28	20	33.95	11	33.90	33.55	9	25,247	0.04%
2020/12/25	3	33.88	1	33.90	34.05	2	25,367	0.01%
2020/12/24	40	35.76	46	35.10	34.30	-6	25,417	-0.02%
2020/12/23	5	33.40	28	34.19	34.75	-23	25,128	-0.09%
2020/12/22	3	32.75	10	32.81	31.60	-7	25,229	-0.03%
2020/12/21	5	33.10	6	33.27	32.85	-1	25,615	0.00%
2020/12/18	4	33.25	18	33.36	33.00	-14	26,041	-0.05%
2020/12/17	6	32.98	15	33.16	32.95	-9	26,688	-0.03%
2020/12/16	28	33.60	3	34.08	33.50	25	27,316	0.09%
2020/12/15	17	34.26	5	35.09	33.00	12	28,221	0.04%
2020/12/14	0	0.00	1	33.20	34.00	-1	28,548	0.00%
2020/12/11	2	32.83	0	0.00	32.65	2	29,519	0.01%
2020/12/10	3	34.02	0	0.00	33.35	3	30,864	0.01%
2020/12/09	2	34.80	2	35.20	34.60	0	31,102	0.00%
2020/12/08	1	34.65	4	34.73	34.55	-3	31,713	-0.01%
2020/12/07	4	34.64	21	34.03	35.15	-17	31,864	-0.05%
2020/12/04	7.3	34.75	3	34.83	34.50	4.3	32,016	0.01%
2020/12/03	6	35.45	0	0.00	35.10	6	32,139	0.02%
2020/12/02	3	35.82	43	35.99	35.35	-40	32,229	-0.12%
2020/12/01	5	36.94	3.3	37.35	37.00	1.7	32,388	0.01%
2020/11/30	38	37.05	52	37.08	38.10	-14	32,581	-0.04%
2020/11/27	22	36.30	6	36.42	36.00	16	32,210	0.05%
2020/11/26	48.3	36.41	35	36.45	35.90	13.3	32,229	0.04%
2020/11/25	30	36.20	28	36.51	36.40	2	32,332	0.01%
2020/11/24	27	35.37	33	35.30	35.50	-6	31,994	-0.02%
2020/11/23	14	34.62	22	34.83	34.50	-8	32,096	-0.02%
2020/11/20	37	34.84	23	35.18	34.80	14	32,402	0.04%
2020/11/19	10	34.08	13	33.80	34.00	-3	32,534	-0.01%
2020/11/18	14	32.94	22.7	33.11	33.00	-8.7	32,354	-0.03%
2020/11/17	10	32.67	16.3	33.47	33.00	-6.3	33,304	-0.02%
2020/11/16	6.4	32.27	1	31.70	31.70	5.4	32,892	0.02%
2020/11/13	7	32.07	0	0.00	32.65	7	32,813	0.02%
2020/11/12	9.3	32.57	7.4	32.61	32.50	2	33,003	0.01%
2020/11/11	5	34.49	0	0.00	34.10	5	32,508	0.02%
2020/11/10	16	35.73	2	35.60	35.35	14	32,348	0.04%
2020/11/09	12	35.80	12.3	36.17	36.00	-0.3	32,317	0.00%
2020/11/06	12	35.98	18	36.61	35.40	-6	32,034	-0.02%
2020/11/05	51	36.62	44	36.73	36.10	7	31,611	0.02%
2020/11/04	6	34.73	9.5	35.15	34.30	-3.5	30,894	-0.01%
2020/11/03	8.3	35.61	3	35.47	35.40	5.3	30,472	0.02%
2020/11/02	13.5	35.90	6	35.98	35.35	7.5	30,323	0.02%
2020/10/30	9.5	37.88	11	37.87	37.40	-1.5	30,027	0.00%
2020/10/29	34	39.20	19	38.68	38.10	15	29,711	0.05%
2020/10/28	50	40.61	61	40.43	39.00	-11	29,146	-0.04%
2020/10/27	33	39.78	49	39.54	39.35	-16	28,072	-0.06%
2020/10/26	27.5	37.70	47	37.34	37.80	-19.5	27,342	-0.07%
2020/10/23	28	37.38	7.7	37.20	37.25	20.3	27,095	0.08%
2020/10/22	8	37.38	2	37.98	37.00	6	26,977	0.02%
2020/10/21	8	38.41	3	38.30	37.90	5	26,859	0.02%
2020/10/20	21	38.45	6	38.88	38.25	15	26,828	0.06%
2020/10/19	17	38.09	16	38.24	38.10	1	26,504	0.00%
2020/10/16	29	38.38	30	38.23	37.80	-1	25,895	0.00%
2020/10/15	34	41.10	16.7	40.84	40.35	17.3	25,497	0.07%
2020/10/14	63	43.10	48	42.91	41.60	15	24,606	0.06%
2020/10/13	67.5	41.91	76.1	41.66	41.25	-8.6	23,730	-0.04%
2020/10/12	115	43.03	101	42.84	41.95	14	23,050	0.06%	大買/大賣/
2020/10/08	90.7	42.27	132.5	42.35	41.50	-41.8	22,120	-0.19%	大賣/
2020/10/07	120.1	42.99	118.1	42.69	42.00	2	21,241	0.01%	大買/大賣/
2020/10/06	54.4	40.73	68.3	41.52	41.45	-13.9	20,191	-0.07%
2020/10/05	9.2	39.46	9	39.25	38.85	0.2	19,439	0.00%
2020/09/30	7	36.65	21.4	37.81	38.55	-14.4	19,120	-0.08%
2020/09/29	9.7	35.56	10	35.84	35.05	-0.3	18,942	0.00%
2020/09/28	19.9	38.48	10.7	38.00	37.30	9.2	18,747	0.05%
2020/09/16	25.5	23.95	19	24.62	24.50	6.5	18,396	0.04%
2020/09/15	13	24.32	8	24.29	24.30	5	18,015	0.03%
2020/09/14	21	22.66	73	23.44	23.05	-52	17,732	-0.29%
2020/09/11	62	24.56	23	23.86	24.20	39	17,271	0.23%
2020/09/10	33	26.20	22	26.45	25.90	11	16,583	0.07%
2020/09/09	61	25.55	42	25.78	26.65	19	15,913	0.12%
2020/09/08	30	26.32	29	25.20	25.20	1	14,950	0.01%
2020/09/07	85	28.08	26	28.08	27.95	59	14,524	0.41%
2020/09/04	40	26.74	29	27.51	27.90	11	13,557	0.08%
2020/09/03	6	25.38	20	25.40	25.40	-14	12,205	-0.11%
2020/09/02	25	20.70	11	21.02	23.10	14	11,941	0.12%
2020/09/01	1	21.65	0	0.00	21.00	1	11,347	0.01%
2020/08/31	14	21.84	0	0.00	22.25	14	11,185	0.13%
2020/08/28	0	0.00	30	20.60	20.50	-30	11,026	-0.27%
2020/08/27	0	0.00	3	19.87	19.40	-3	11,029	-0.03%
2020/08/26	32	19.76	0	0.00	19.85	32	10,968	0.29%
2020/08/25	0	0.00	2	19.45	19.45	-2	10,742	-0.02%
2020/08/24	0	0.00	5	17.70	17.70	-5	10,470	-0.05%
2020/08/21	0	0.00	1	17.75	17.40	-1	10,357	-0.01%
2020/08/20	5	15.66	56	15.14	17.40	-51	10,198	-0.50%
2020/08/19	2	17.35	0	0.00	16.50	2	9,809	0.02%
2020/08/18	42	18.38	19	18.53	18.30	23	9,618	0.24%
2020/08/17	20	16.90	24	16.45	18.30	-4	9,145	-0.04%
2020/08/14	16	15.21	84	16.73	16.80	-68	8,644	-0.79%
2020/08/13	5	15.25	55	15.28	15.30	-50	7,957	-0.63%
2020/08/12	7	13.80	227	13.00	13.95	-220	7,562	-2.91%	大賣/鉅額交易
2020/08/11	0	0.00	31	12.70	12.70	-31	6,481	-0.48%
2020/08/10	5	11.55	1	11.55	11.55	4	6,482	0.06%
2020/08/07	0	0.00	6	10.34	10.50	-6	6,628	-0.09%
2020/08/06	20	9.53	10	9.58	9.56	10	6,230	0.16%
2020/08/05	10	9.44	10	9.68	9.68	0	6,204	0.00%
2020/08/04	90	9.35	2	9.12	9.61	88	6,243	1.41%
2020/08/03	41	9.17	6	9.29	9.06	35	6,128	0.57%
2020/07/30	4	9.00	5	8.92	9.08	-1	6,013	-0.02%
2020/07/29	2	8.25	0	0.00	8.76	2	5,835	0.03%
2020/07/28	5	8.00	0	0.00	7.97	5	5,765	0.09%
2020/07/27	10	8.27	0	0.00	8.22	10	5,711	0.18%
2020/07/24	10	8.56	0	0.00	8.51	10	5,646	0.18%
2020/07/23	15	8.86	0	0.00	8.78	15	5,569	0.27%
2020/07/22	10	9.16	83	9.02	8.94	-73	5,502	-1.33%
2020/07/21	0	0.00	231	8.90	8.90	-231	5,397	-4.28%	大賣/鉅額交易
2020/07/20	11	9.14	1	8.95	9.03	10	5,255	0.19%
2020/07/17	10	9.26	100	9.00	9.15	-90	5,197	-1.73%
2020/07/16	15	9.87	0	0.00	9.70	15	5,053	0.30%
2020/07/15	23	9.88	1	9.98	9.60	22	4,921	0.45%
2020/07/14	17	9.56	2	9.43	9.50	15	4,719	0.32%
2020/07/13	9	9.14	0	0.00	9.01	9	4,537	0.20%
2020/07/10	14	9.63	0	0.00	9.42	14	4,430	0.32%
2020/07/09	10	8.93	0	0.00	9.27	10	4,009	0.25%
2020/07/08	1	8.37	18	8.43	8.43	-17	3,713	-0.46%
2020/07/07	0	0.00	15	7.64	7.71	-15	3,394	-0.44%
2020/07/06	15	7.83	0	0.00	7.79	15	3,285	0.46%
2020/07/03	1	7.81	1	7.75	7.80	0	3,260	0.00%
2020/07/02	3	7.80	8	7.89	7.97	-5	3,210	-0.16%
2020/07/01	0	0.00	2	7.62	7.65	-2	3,115	-0.06%
2020/06/30	7	7.34	0	0.00	7.34	7	3,036	0.23%
2020/06/29	2	7.36	0	0.00	7.32	2	3,030	0.07%
2020/06/24	10	7.11	0	0.00	7.17	10	3,016	0.33%
2020/06/22	1	7.34	0	0.00	7.26	1	3,082	0.03%
2020/06/19	0	0.00	8	7.40	7.57	-8	3,043	-0.26%
2020/06/15	120	7.11	0	0.00	7.17	120	3,047	3.94%	大買/鉅額交易
2020/06/12	54	7.13	0	0.00	7.14	54	3,049	1.77%
2020/06/11	10	7.37	23	7.56	7.31	-13	3,024	-0.43%
2020/06/10	3	7.52	0	0.00	7.48	3	3,018	0.10%
2020/06/09	2	7.57	0	0.00	7.48	2	3,054	0.07%
2020/06/08	0	0.00	35	7.75	7.64	-35	3,083	-1.14%
2020/06/05	7	7.60	2	7.59	7.60	5	3,049	0.16%
2020/06/04	29	7.51	0	0.00	7.60	29	3,057	0.95%
2020/06/03	44	7.75	4	7.76	7.77	40	3,015	1.33%
2020/06/02	0	0.00	3	7.15	7.61	-3	2,847	-0.11%
2020/05/29	2	6.88	0	0.00	6.86	2	2,758	0.07%
2020/05/28	10	6.94	0	0.00	6.91	10	2,755	0.36%
2020/05/27	2	6.98	9	6.98	6.91	-7	2,754	-0.25%
2020/05/26	10	6.98	1	7.01	7.01	9	2,748	0.33%
2020/05/25	1	6.90	0.5	6.91	6.92	0.5	2,724	0.02%
2020/05/22	4	7.01	1	7.01	7.01	3	2,700	0.11%
2020/05/21	1	7.20	0	0.00	7.24	1	2,690	0.04%
2020/05/20	0	0.00	2	6.87	6.95	-2	2,638	-0.08%
2020/05/19	0	0.00	1	7.04	6.94	-1	2,617	-0.04%
2020/05/18	0	0.00	10	7.00	6.85	-10	2,595	-0.39%
2020/05/15	96	7.45	0	0.00	7.30	96	2,525	3.80%
2020/05/14	25	7.76	2	7.24	7.60	23	2,456	0.94%
2020/05/13	5	6.79	0	0.00	7.34	5	2,183	0.23%
2020/05/12	75	6.68	0	0.00	6.68	75	2,096	3.58%
2020/05/11	2	6.78	6	6.79	6.77	-4	2,032	-0.20%
2020/05/08	90	6.34	0	0.00	6.34	90	1,858	4.84%
2020/04/21	6	5.43	0	0.00	5.29	6	1,960	0.31%
2020/04/20	0	0.00	4	5.58	5.54	-4	1,957	-0.20%
2020/04/08	3	5.23	0	0.00	5.23	3	1,991	0.15%
2020/04/06	0	0.00	5	5.02	5.00	-5	2,042	-0.24%
2020/03/27	2	5.01	7	5.09	5.01	-5	2,013	-0.25%
2020/03/26	8	4.64	0	0.00	4.85	8	1,952	0.41%
2020/03/20	0	0.00	5	4.37	4.20	-5	1,912	-0.26%
2020/03/19	2	4.62	1	4.42	4.33	1	1,816	0.06%
2020/03/17	0	0.00	5	4.70	4.69	-5	1,764	-0.28%
2020/02/21	0	0.00	3	7.45	7.46	-3	1,639	-0.18%
2020/02/19	0	0.00	10	7.55	7.49	-10	1,624	-0.62%
2020/02/07	0	0.00	7	7.11	7.01	-7	1,583	-0.44%
2020/02/04	0	0.00	1	7.07	7.14	-1	1,569	-0.06%
2020/02/03	1	6.90	0	0.00	6.93	1	1,591	0.06%
2020/01/31	21	7.47	0	0.00	7.33	21	1,575	1.33%
2020/01/16	3	8.24	0	0.00	8.23	3	1,525	0.20%
2020/01/09	0	0.00	5	8.00	7.94	-5	1,496	-0.33%
2019/12/25	0	0.00	2.3	8.10	8.10	-2.3	1,497	-0.15%
2019/12/06	0	0.00	1	8.09	8.09	-1	1,711	-0.06%
2019/12/05	0	0.00	2	8.16	8.16	-2	1,731	-0.12%
2019/11/21	3	8.88	0	0.00	8.88	3	1,971	0.15%
2019/11/12	5	8.90	15	8.92	8.83	-10	2,325	-0.43%
2019/11/08	0	0.00	3	9.07	9.11	-3	2,737	-0.11%
2019/11/07	0	0.00	5	9.16	9.05	-5	3,043	-0.16%
2019/10/31	15	9.64	0	0.00	9.53	15	3,707	0.40%
2019/10/18	2	9.41	1	9.39	9.44	1	4,995	0.02%
2019/10/16	2	9.75	0	0.00	9.70	2	5,020	0.04%
2019/09/18	1	9.50	0	0.00	9.31	1	4,969	0.02%
2019/09/12	0	0.00	8.1	9.64	9.62	-8.1	5,002	-0.16%
2019/09/10	0	0.00	2	9.31	9.30	-2	4,978	-0.04%
2019/09/02	0	0.00	1	9.95	10.15	-1	4,865	-0.02%
2019/08/30	1	9.59	0	0.00	9.72	1	4,839	0.02%
2019/08/22	0	0.00	2	10.65	10.50	-2	4,609	-0.04%
2019/08/21	0	0.00	10	10.85	10.85	-10	4,549	-0.22%
2019/08/19	5	10.70	0	0.00	10.70	5	4,486	0.11%
2019/08/16	0	0.00	1	10.85	10.70	-1	4,450	-0.02%
2019/08/15	2	10.35	1	10.80	10.80	1	4,413	0.02%
2019/08/14	0	0.00	22	11.05	10.85	-22	4,315	-0.51%
2019/08/12	4	11.83	10	11.83	12.15	-6	3,899	-0.15%
2019/08/07	5	11.05	5	10.95	10.90	0	3,540	0.00%
2019/08/06	1	11.10	0	0.00	11.10	1	3,439	0.03%
2019/08/05	5	11.45	3	10.77	10.70	2	3,307	0.06%
2019/08/02	2	11.40	1	11.50	11.30	1	3,176	0.03%
2019/08/01	1	11.35	1	11.50	11.60	0	3,000	0.00%
2019/07/31	4	11.13	20	10.93	10.95	-16	2,708	-0.59%
2019/07/30	25	10.84	5	10.85	11.05	20	2,479	0.81%
2019/07/26	0	0.00	0.1	9.12	9.15	-0.1	1,766	-0.01%
2019/07/17	0	0.00	5	8.93	8.92	-5	1,774	-0.28%
2019/07/12	0	0.00	5	9.01	8.95	-5	1,870	-0.27%
2019/07/11	10	9.16	0	0.00	9.06	10	1,888	0.53%
2019/07/04	0	0.00	2	9.05	9.18	-2	2,060	-0.10%
2019/07/02	10	8.76	0	0.00	8.72	10	2,175	0.46%
2019/06/18	10	8.42	1	8.45	8.45	9	2,644	0.34%
2019/06/14	1	8.50	0	0.00	8.52	1	2,807	0.04%
2019/06/05	0	0.00	1	8.15	8.10	-1	3,253	-0.03%
2019/06/04	0	0.00	0.1	8.07	8.07	-0.1	3,329	0.00%
2019/05/14	0	0.00	2	7.89	8.10	-2	5,008	-0.04%
2019/05/10	2	8.23	0	0.00	8.17	2	5,095	0.04%
2019/05/07	10	8.57	0	0.00	8.78	10	5,250	0.19%
2019/04/19	0	0.00	1	9.01	9.09	-1	6,675	-0.01%
2019/04/17	0	0.00	3	9.08	9.04	-3	6,704	-0.04%
2019/04/15	0	0.00	5	9.02	9.01	-5	6,733	-0.07%
2019/04/10	0	0.00	2	8.88	9.06	-2	6,824	-0.03%
2019/04/09	0	0.00	8	8.76	8.90	-8	7,020	-0.11%
2019/03/29	2	8.30	2	8.33	8.30	0	6,790	0.00%
2019/03/28	0	0.00	5	8.42	8.40	-5	6,810	-0.07%
2019/03/27	1	8.40	1	8.50	8.46	0	6,919	0.00%
2019/03/25	1	8.35	0	0.00	8.47	1	6,976	0.01%
2019/03/22	0	0.00	1	8.73	8.72	-1	6,928	-0.01%
2019/03/21	1	8.82	6	8.79	8.84	-5	6,949	-0.07%
2019/03/20	1	9.00	1	9.05	9.03	0	6,911	0.00%
2019/03/19	1	8.89	3	9.01	9.05	-2	6,907	-0.03%
2019/03/18	4	8.93	0	0.00	8.84	4	6,854	0.06%
2019/03/15	0	0.00	6	9.15	9.00	-6	6,845	-0.09%
2019/03/13	5	9.17	5	9.05	9.04	0	6,900	0.00%
2019/03/12	0	0.00	2	9.15	9.09	-2	6,939	-0.03%
2019/03/07	5	9.41	6	9.38	9.20	-1	7,230	-0.01%
2019/03/06	1	9.23	4	9.24	9.22	-3	7,342	-0.04%
2019/03/05	0	0.00	4	9.19	9.18	-4	7,748	-0.05%
2019/03/04	0	0.00	4	9.13	9.08	-4	7,809	-0.05%
2019/02/27	0	0.00	2	9.13	9.09	-2	8,124	-0.02%
2019/02/26	0	0.00	4	9.23	9.09	-4	8,416	-0.05%
2019/02/25	0	0.00	2	9.11	9.06	-2	8,411	-0.02%
2019/02/22	1	9.04	0	0.00	9.04	1	8,446	0.01%
2019/02/19	0	0.00	6	9.40	9.26	-6	8,531	-0.07%
2019/02/18	0	0.00	2	9.18	9.13	-2	8,460	-0.02%
2019/02/14	1	9.63	6	9.40	9.71	-5	8,469	-0.06%
2019/02/13	5	9.01	1	9.05	8.83	4	8,226	0.05%
2019/02/12	0	0.00	3	8.85	8.99	-3	8,273	-0.04%
2019/01/30	2	8.99	0	0.00	8.93	2	8,456	0.02%
2019/01/29	1	9.05	5	9.15	9.08	-4	8,738	-0.05%
2019/01/28	1	9.17	4	9.13	9.18	-3	8,877	-0.03%
2019/01/25	5	8.99	2	9.10	9.06	3	8,926	0.03%
2019/01/24	1	8.99	2	9.03	9.00	-1	8,916	-0.01%
2019/01/23	0	0.00	3	8.93	8.91	-3	8,901	-0.03%
2019/01/22	5	9.11	0	0.00	8.81	5	8,855	0.06%
2019/01/21	4	9.49	2	9.45	9.08	2	8,823	0.02%
2019/01/18	11	9.36	6	9.33	9.30	5	8,889	0.06%
2019/01/17	2	9.27	5	9.47	9.28	-3	8,843	-0.03%
2019/01/16	0	0.00	2	9.18	9.18	-2	8,358	-0.02%
2019/01/14	5	8.36	1	8.32	8.41	4	8,288	0.05%
2019/01/11	1	8.20	0	0.00	8.22	1	8,319	0.01%
2019/01/10	3	8.28	0	0.00	8.21	3	8,458	0.04%
2019/01/09	0	0.00	2	8.30	8.35	-2	8,522	-0.02%
2019/01/08	2	8.22	0	0.00	8.20	2	8,620	0.02%
2019/01/03	0	0.00	10	8.38	8.29	-10	8,907	-0.11%
2019/01/02	10	8.63	0	0.00	8.31	10	8,970	0.11%
2018/12/11	0	0.00	1	8.48	8.45	-1	9,821	-0.01%
2018/12/05	2	8.75	0	0.00	8.81	2	9,711	0.02%
2018/12/04	0	0.00	18	9.10	9.02	-18	9,728	-0.19%
2018/12/03	0	0.00	7	8.90	8.85	-7	9,707	-0.07%
2018/11/29	5	9.22	0	0.00	9.18	5	9,398	0.05%
2018/11/28	3	9.34	13	9.14	9.19	-10	9,225	-0.11%
2018/11/27	5	8.47	0	0.00	8.52	5	9,003	0.06%
2018/11/23	0	0.00	10	8.12	8.23	-10	8,841	-0.11%
2018/11/21	0	0.00	10	7.62	7.59	-10	8,496	-0.12%
2018/11/20	10	7.40	5	7.38	7.44	5	8,446	0.06%
2018/11/19	0	0.00	2	7.76	7.83	-2	8,348	-0.02%
2018/11/16	11	7.70	5	7.71	7.70	6	8,461	0.07%
2018/11/15	3	8.06	0	0.00	8.00	3	8,483	0.04%
2018/11/14	0	0.00	16	8.39	8.33	-16	8,627	-0.19%
2018/11/12	0	0.00	1	7.81	7.82	-1	8,434	-0.01%
2018/11/09	7	7.73	10	7.64	7.71	-3	8,394	-0.04%
2018/11/08	0	0.00	1	7.88	7.80	-1	8,380	-0.01%
2018/11/07	11	7.70	0	0.00	7.97	11	8,335	0.13%
2018/11/06	16	8.02	5	8.15	7.68	11	8,321	0.13%
2018/11/05	3	6.84	0	0.00	7.59	3	8,142	0.04%
2018/11/01	0	0.00	2	6.68	6.73	-2	8,154	-0.02%
2018/10/25	1	6.56	0	0.00	6.32	1	8,033	0.01%
2018/10/19	5	6.95	5	7.04	6.98	0	8,130	0.00%
2018/10/17	0	0.00	5	7.50	7.37	-5	8,024	-0.06%
2018/10/11	8	7.34	0	0.00	7.34	8	7,835	0.10%
2018/10/08	10	8.62	0	0.00	8.61	10	7,647	0.13%
2018/10/04	0	0.00	1.5	9.43	9.42	-1.5	7,428	-0.02%
2018/09/27	0	0.00	10	10.25	10.10	-10	7,770	-0.13%
2018/09/25	5	10.70	10	10.55	10.25	-5	7,810	-0.06%
2018/09/21	15	10.43	0	0.00	10.55	15	7,786	0.19%
2018/09/20	0	0.00	5	10.70	10.45	-5	7,915	-0.06%
2018/09/18	5	9.53	0	0.00	9.52	5	7,691	0.07%
2018/09/13	0	0.00	2	9.52	9.47	-2	7,789	-0.03%
2018/09/11	5	9.49	0	0.00	9.69	5	7,762	0.06%
2018/09/10	0	0.00	5	9.50	9.50	-5	7,787	-0.06%
2018/08/22	4	10.35	0	0.00	10.35	4	7,047	0.06%
2018/08/21	1	9.50	5	9.54	9.98	-4	6,876	-0.06%
2018/08/15	4	10.53	0	0.00	10.50	4	6,452	0.06%
2018/08/14	8	10.62	7	10.76	10.85	1	6,363	0.02%
2018/08/10	1	11.60	0	0.00	11.40	1	6,115	0.02%
2018/08/08	0	0.00	5	11.95	11.90	-5	5,822	-0.09%
2018/08/07	0	0.00	1	12.60	12.45	-1	5,670	-0.02%
2018/08/03	12	12.95	12	13.13	12.95	0	5,496	0.00%
2018/07/30	5	13.45	0	0.00	13.20	5	5,285	0.09%
2018/07/27	5	13.45	0	0.00	13.45	5	5,251	0.10%
2018/07/26	5	13.50	5	13.60	13.85	0	5,208	0.00%
2018/07/20	2	12.85	0	0.00	12.95	2	4,848	0.04%
2018/07/19	0	0.00	2	13.50	13.10	-2	4,777	-0.04%
2018/07/18	1	13.40	0	0.00	13.50	1	4,764	0.02%
2018/07/16	5	14.00	0	0.00	14.05	5	4,788	0.10%
2018/07/13	5	13.95	0	0.00	13.90	5	4,811	0.10%
2018/07/12	15	13.78	10	13.80	13.75	5	4,794	0.10%
2018/07/11	144	13.96	149	14.33	13.90	-5	4,791	-0.10%	大買/大賣/
2018/07/10	5	13.75	0	0.00	13.75	5	4,540	0.11%
2018/07/09	20	13.79	20	13.88	13.75	0	4,513	0.00%
2018/07/06	5	13.80	0	0.00	14.10	5	4,678	0.11%
2018/07/05	10	14.30	10	14.40	13.85	0	4,638	0.00%
2018/07/04	15	13.70	15	13.78	13.60	0	4,460	0.00%
2018/07/03	5	14.15	0	0.00	13.65	5	4,388	0.11%
2018/07/02	5	14.91	0	0.00	14.35	5	4,273	0.12%
2018/06/29	0	0.00	6	15.94	15.40	-6	4,184	-0.14%
2018/06/28	5	14.60	5	15.65	15.70	0	3,951	0.00%
2018/06/27	7	14.64	0	0.00	14.30	7	3,711	0.19%
2018/06/26	6	15.29	26	15.04	15.05	-20	3,602	-0.56%
2018/06/25	41	16.59	36	16.80	16.55	5	3,415	0.15%
2018/06/22	5	16.64	0	0.00	16.55	5	3,381	0.15%
2018/06/20	1	17.25	1	17.35	17.50	0	3,392	0.00%
2018/06/19	2	17.00	0	0.00	17.00	2	3,708	0.05%
2018/06/15	0	0.00	1	18.25	17.95	-1	3,638	-0.03%
2018/06/13	1	18.90	5	19.00	18.80	-4	3,584	-0.11%
2018/06/06	0	0.00	1	19.15	19.10	-1	3,513	-0.03%
2018/06/04	20	19.75	0	0.00	19.65	20	3,409	0.59%
2018/06/01	5	20.15	0	0.00	20.10	5	3,355	0.15%
2018/05/28	0	0.00	0	19.85	19.85	0	3,398	0.00%
2018/05/25	0	0.00	50	19.93	19.85	-50	3,399	-1.47%
2018/05/24	0	0.00	50	19.65	20.20	-50	3,397	-1.47%
2018/05/23	20	19.60	0	0.00	19.50	20	3,374	0.59%
2018/05/22	30	19.60	2	19.95	19.55	28	3,401	0.82%
2018/05/18	30	19.60	0	0.00	19.55	30	3,420	0.88%
2018/05/17	3	19.65	2	19.80	19.60	1	3,489	0.03%
2018/05/16	21	19.40	2.8	19.82	19.40	18.2	3,500	0.52%
2018/05/15	1	19.95	0	0.00	19.90	1	3,479	0.03%
2018/05/14	0	0.00	2	20.35	20.20	-2	3,556	-0.06%
2018/05/10	2	20.00	0	0.00	19.95	2	3,533	0.06%
2018/05/09	1	19.90	0	0.00	19.85	1	3,515	0.03%
2018/05/07	1	20.35	0	0.00	20.20	1	3,481	0.03%
2018/05/03	14	20.99	12	21.05	20.80	2	3,485	0.06%
2018/04/30	0	0.00	1	20.55	20.70	-1	3,466	-0.03%
2018/04/26	3	20.25	0	0.00	19.75	3	3,502	0.09%
2018/04/25	0	0.00	51	20.40	20.40	-51	3,504	-1.46%
2018/04/24	2	20.10	0	0.00	20.30	2	3,482	0.06%
2018/04/23	9	21.96	32	22.11	21.20	-23	3,403	-0.68%
2018/04/13	15	23.98	10	23.85	23.60	5	3,074	0.16%
2018/04/12	103	24.04	44	24.08	24.10	59	3,074	1.92%	大買/
2018/04/11	0	0.00	19	23.01	23.30	-19	2,884	-0.66%
2018/04/09	0	0.00	7	22.50	22.45	-7	2,882	-0.24%
2018/04/02	0	0.00	1	22.60	22.70	-1	2,887	-0.03%
2018/03/30	1	22.45	0	0.00	22.30	1	2,867	0.03%
2018/03/26	5	22.95	0	0.00	22.65	5	2,995	0.17%
2018/03/23	25	22.85	75	23.13	23.05	-50	2,971	-1.68%
2018/03/22	14	23.92	102	24.62	23.60	-88	2,905	-3.03%	大賣/
2018/03/21	7	23.16	5	22.95	23.05	2	2,518	0.08%
2018/03/20	1	22.70	1	22.95	23.00	0	2,491	0.00%
2018/03/19	52	23.30	3	23.25	23.20	49	2,474	1.98%
2018/03/16	2	22.83	0	0.00	22.70	2	2,424	0.08%
2018/03/14	0	0.00	10	23.30	22.85	-10	2,397	-0.42%
2018/03/13	0	0.00	3	23.05	23.15	-3	2,365	-0.13%
2018/03/12	3	22.65	0	0.00	22.65	3	2,317	0.13%
2018/03/09	0	0.00	5	22.56	22.60	-5	2,325	-0.22%
2018/03/08	5	22.40	4	22.43	22.40	1	2,342	0.04%
2018/03/07	3	22.25	0	0.00	22.25	3	2,345	0.13%
2018/03/02	0	0.00	4	22.35	22.45	-4	2,365	-0.17%
2018/02/27	4	21.76	0	0.00	21.80	4	2,348	0.17%
2018/02/23	0	0.00	1	21.95	21.85	-1	2,371	-0.04%
2018/02/22	0	0.00	7	21.36	21.50	-7	2,379	-0.29%
2018/02/21	10	21.25	7	20.86	21.05	3	2,377	0.13%
2018/02/12	9	20.19	0	0.00	20.15	9	2,367	0.38%
2018/02/09	5	18.55	35	18.86	20.10	-30	2,376	-1.26%
2018/02/07	0	0.00	1	20.60	20.40	-1	2,374	-0.04%
2018/02/06	0	0.00	3	20.60	20.00	-3	2,395	-0.13%
2018/02/05	0	0.00	1	22.05	22.10	-1	2,369	-0.04%
2018/02/02	0	0.00	2	22.50	22.40	-2	2,395	-0.08%
2018/01/30	0	0.00	10	22.78	22.70	-10	2,493	-0.40%
2018/01/29	0	0.00	5	22.55	22.55	-5	2,513	-0.20%
2018/01/24	5	22.70	0	0.00	22.80	5	2,687	0.19%
2018/01/23	31	23.16	12	23.43	23.00	19	2,726	0.70%
2018/01/22	0	0.00	8	23.48	23.35	-8	2,741	-0.29%
2018/01/19	0	0.00	1	23.00	23.20	-1	2,768	-0.04%
2018/01/16	0	0.00	2	22.65	22.85	-2	2,967	-0.07%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/09	0	0.00	2	23.00	23.00	-2	3,968	-0.05%
2018/01/08	0	0.00	2	23.45	23.20	-2	4,125	-0.05%
2018/01/05	2	23.45	2	23.20	23.20	0	4,081	0.00%
2018/01/04	15	23.18	2	23.00	23.20	13	4,099	0.32%
2018/01/03	0	0.00	5	22.53	22.45	-5	4,066	-0.12%