茂迪 (6244)-元富-大昌券商分點個股進出

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

茂迪

(6244)

可現股當沖

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

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.2	26.34	0	0.00	26.25	1.2	3,209	0.04%
2024/04/26	6	26.68	0	0.00	26.65	6	3,158	0.19%
2024/04/25	20	27.20	0	0.00	26.75	20	3,162	0.63%
2024/04/24	2	27.53	8	27.69	27.35	-6	3,137	-0.19%
2024/04/23	10.1	26.79	2	27.05	26.90	8.1	3,087	0.26%
2024/04/22	9	27.34	23	28.00	27.00	-14	3,057	-0.46%
2024/04/19	11	28.07	1	28.30	27.60	10	3,058	0.33%
2024/04/18	20	28.84	4	28.88	28.55	16	2,712	0.59%
2024/04/17	3	28.35	6	28.48	28.30	-3	2,633	-0.11%
2024/04/16	3	27.30	0	0.00	27.90	3	2,547	0.12%
2024/04/12	2	28.00	0	0.00	27.95	2	2,517	0.08%
2024/04/11	4	27.68	0	0.00	27.55	4	2,485	0.16%
2024/04/10	0	0.00	4	28.56	28.15	-4	2,465	-0.16%
2024/04/09	3	27.30	0	27.35	27.30	3	2,369	0.13%
2024/04/08	0	0.00	6	28.03	27.80	-6	2,351	-0.26%
2024/04/03	4	27.15	1	27.15	27.15	3	2,319	0.13%
2024/04/01	3	27.65	0	0.00	27.55	3	2,314	0.13%
2024/03/29	5.5	28.16	0	0.00	27.75	5.5	2,303	0.24%
2024/03/28	1	28.55	11	28.46	28.25	-10	2,231	-0.45%
2024/03/27	2	27.18	0	0.00	27.00	2	2,128	0.09%
2024/03/26	3	27.50	4	28.10	27.50	-1	2,131	-0.05%
2024/03/22	1	28.10	0	0.00	28.10	1	2,246	0.04%
2024/03/21	4	28.20	15	28.08	27.90	-11	2,120	-0.52%
2024/03/20	0.1	25.80	0	0.00	25.95	0.1	1,951	0.01%
2024/03/19	8	26.14	0	0.00	26.00	8	2,030	0.39%
2024/03/18	2	26.45	0	0.00	26.35	2	2,014	0.10%
2024/03/15	0	0.00	8	27.06	26.85	-8	2,008	-0.40%
2024/03/14	2	26.45	0	0.00	26.20	2	1,946	0.10%
2024/03/12	2	26.80	0	0.00	26.65	2	1,938	0.10%
2024/03/08	4.1	26.09	0	0.00	25.85	4.1	1,913	0.21%
2024/03/07	3	26.65	0	0.00	26.65	3	1,901	0.16%
2024/03/06	0.1	27.05	1	27.20	27.20	-0.9	1,899	-0.05%
2024/03/05	4.1	26.95	0	0.00	26.80	4.1	1,882	0.22%
2024/03/01	13	27.41	4	27.28	27.35	9	1,861	0.48%
2024/02/29	1	27.50	9	27.34	27.65	-8	1,826	-0.44%
2024/02/27	0	0.00	4	25.85	25.95	-4	1,781	-0.22%
2024/02/26	3	26.47	1	26.40	26.40	2	1,781	0.11%
2024/02/23	1	26.05	0.1	26.20	25.95	1	1,782	0.05%
2024/02/21	0	26.65	0.1	26.50	26.50	-0.1	1,813	-0.01%
2024/02/20	4.5	26.03	0	0.00	25.95	4.5	1,800	0.25%
2024/02/19	0	0.00	10	26.40	26.35	-10	1,787	-0.56%
2024/02/15	5	25.30	0	0.00	25.25	5	1,784	0.28%
2024/02/01	3	26.05	40.5	26.15	26.15	-37.5	1,832	-2.05%
2024/01/31	3.1	26.00	0	0.00	26.05	3.1	1,884	0.16%
2024/01/29	1	26.00	0	0.00	26.20	1	1,920	0.05%
2024/01/25	3.1	26.30	0	0.00	26.25	3.1	1,955	0.16%
2024/01/24	0	0.00	2	26.65	26.60	-2	1,974	-0.10%
2024/01/19	40	25.90	0	0.00	25.90	40	2,161	1.85%
2024/01/18	10	25.90	3	25.95	25.90	7	2,169	0.32%
2024/01/17	13	26.32	0.1	26.45	26.00	12.9	2,196	0.59%
2024/01/16	1	26.95	0	0.00	26.70	1	2,269	0.04%
2024/01/15	7	27.56	18	27.74	27.60	-11	2,351	-0.47%
2024/01/12	10	26.55	10	26.50	26.45	0	2,547	0.00%
2024/01/11	2	26.48	0	0.00	26.45	2	2,644	0.08%
2024/01/10	1.4	26.55	0	0.00	26.55	1.4	2,733	0.05%
2024/01/08	0	0.00	0	27.90	27.60	0	2,900	0.00%
2024/01/03	0.1	27.90	0	0.00	27.75	0.1	2,969	0.00%
2023/12/28	1	28.35	0	0.00	28.45	1	3,041	0.03%
2023/12/27	0	0.00	6	28.33	28.45	-6	3,038	-0.20%
2023/12/26	15	28.12	0	0.00	28.05	15	3,042	0.49%
2023/12/25	3	27.93	0	0.00	27.90	3	3,064	0.10%
2023/12/21	2	28.40	0	0.00	28.45	2	3,022	0.07%
2023/12/20	5	29.29	4	29.40	28.85	1	2,991	0.03%
2023/12/19	3	28.10	0	0.00	28.10	3	2,852	0.11%
2023/12/15	0	0.00	6	28.97	28.70	-6	2,832	-0.21%
2023/12/14	10	28.15	3.2	28.96	28.15	6.8	2,791	0.24%
2023/12/11	6	27.96	0	0.00	27.80	6	2,748	0.22%
2023/12/08	0	0.00	5	28.05	27.95	-5	2,753	-0.18%
2023/12/07	0	0.00	1	28.05	28.05	-1	2,768	-0.04%
2023/12/04	3	27.85	0	0.00	27.90	3	2,763	0.11%
2023/12/01	3	28.35	0	0.00	28.35	3	2,738	0.11%
2023/11/27	1	28.40	7	29.25	28.30	-6	2,772	-0.22%
2023/11/24	0	0.00	6	28.93	28.85	-6	2,761	-0.22%
2023/11/22	0	0.00	1	29.00	28.35	-1	2,807	-0.04%
2023/11/21	6	28.45	2	28.55	28.60	4	2,803	0.14%
2023/11/20	2	28.50	4	28.65	28.40	-2	2,813	-0.07%
2023/11/14	11	27.31	0	0.00	27.40	11	2,801	0.39%
2023/11/09	9.1	27.65	0	0.00	27.60	9.1	2,840	0.32%
2023/11/06	0	0.00	2	28.65	28.80	-2	2,786	-0.07%
2023/11/03	0	0.00	5	28.28	28.15	-5	2,777	-0.18%
2023/11/02	7	27.51	2	27.70	27.50	5	2,773	0.18%
2023/11/01	0.1	27.30	0	0.00	27.30	0.1	2,786	0.00%
2023/10/31	9	27.67	2	29.20	27.30	7	2,787	0.25%
2023/10/30	3	28.80	7	28.79	28.65	-4	2,760	-0.14%
2023/10/27	14	28.17	1	28.30	27.90	13	2,671	0.49%
2023/10/26	1	28.45	0	0.00	28.15	1	2,673	0.04%
2023/10/25	1	29.15	1	29.05	29.05	0	2,679	0.00%
2023/10/24	7	28.93	1	29.40	29.45	6	2,667	0.22%
2023/10/23	0	0.00	12	29.90	29.90	-12	2,589	-0.46%
2023/10/18	1.2	29.65	2	29.40	29.30	-0.8	2,325	-0.03%
2023/10/17	0	0.00	5	29.05	29.05	-5	2,255	-0.22%
2023/10/16	0	0.00	7	28.99	28.90	-7	2,244	-0.31%
2023/10/13	1	28.25	2	28.05	27.95	-1	2,173	-0.05%
2023/10/11	6.1	27.37	0	0.00	27.35	6.1	2,235	0.27%
2023/10/06	3	28.70	3	28.85	28.75	0	2,232	0.00%
2023/10/05	0	0.00	3	28.55	28.65	-3	2,271	-0.13%
2023/10/04	0	0.00	1	27.25	27.05	-1	2,236	-0.04%
2023/09/22	5	26.60	2	26.25	26.55	3	2,894	0.10%
2023/09/21	0.1	26.35	0	0.00	26.20	0.1	2,921	0.00%
2023/09/18	4	27.54	0	0.00	27.40	4	3,116	0.13%
2023/09/12	5.1	27.05	0	0.00	27.10	5.1	3,889	0.13%
2023/09/11	4	27.70	0	0.00	27.40	4	3,933	0.10%
2023/09/08	2	28.00	0	0.00	28.00	2	3,937	0.05%
2023/09/07	1	28.30	0	0.00	28.25	1	4,007	0.02%
2023/09/06	1	28.30	0	0.00	28.25	1	4,122	0.02%
2023/09/04	2	28.55	0	0.00	28.45	2	4,249	0.05%
2023/08/31	1	29.00	0	0.00	29.35	1	4,552	0.02%
2023/08/29	17	28.76	2	29.00	28.60	15	4,686	0.32%
2023/08/25	3	28.33	0	0.00	28.55	3	4,695	0.06%
2023/08/24	0	0.00	2	28.55	28.20	-2	4,806	-0.04%
2023/08/22	2	28.00	0	0.00	28.00	2	4,980	0.04%
2023/08/17	4	28.65	0	0.00	28.45	4	5,093	0.08%
2023/08/16	0	0.00	1	28.10	28.00	-1	5,153	-0.02%
2023/08/15	1	28.70	0	0.00	28.45	1	5,227	0.02%
2023/08/14	2	28.00	6	27.92	28.10	-4	5,420	-0.07%
2023/08/09	20	28.95	1	29.00	28.95	19	5,615	0.34%
2023/08/04	0	0.00	2	29.50	29.55	-2	5,955	-0.03%
2023/08/02	12	29.76	7	29.61	29.45	5	6,419	0.08%
2023/08/01	0	0.00	0.5	29.95	29.95	-0.5	6,528	-0.01%
2023/07/31	1	30.50	1	30.80	30.05	0	7,170	0.00%
2023/07/28	3	30.47	0	0.00	30.65	3	7,389	0.04%
2023/07/27	14	30.49	2	30.43	30.45	12	7,577	0.16%
2023/07/26	2	29.78	0	0.00	29.75	2	7,874	0.03%
2023/07/25	2.3	30.25	1	30.30	30.25	1.3	7,980	0.02%
2023/07/24	8.1	29.86	0	0.00	29.90	8.1	8,168	0.10%
2023/07/21	9	30.38	0	0.00	30.30	9	8,300	0.11%
2023/07/19	3	31.45	12	31.73	31.25	-9	8,722	-0.10%
2023/07/18	0	32.55	1	32.00	31.90	-1	9,859	-0.01%
2023/07/14	0	32.65	0	0.00	32.55	0	11,866	0.00%
2023/07/12	2	33.10	0	0.00	32.75	2	12,611	0.02%
2023/07/11	1	33.45	5	33.50	33.45	-4	12,674	-0.03%
2023/07/10	3	33.65	0	0.00	33.55	3	12,884	0.02%
2023/07/07	3	33.87	1.1	33.80	33.75	1.9	13,498	0.01%
2023/07/06	13	35.00	7	34.96	34.75	6	13,512	0.04%
2023/07/05	11	34.94	3	35.13	34.50	8	13,480	0.06%
2023/07/04	0.2	34.50	0	0.00	34.00	0.2	13,445	0.00%
2023/06/30	1	34.20	7	34.21	34.10	-6	13,564	-0.04%
2023/06/29	1	33.90	2	33.58	33.95	-1	13,763	-0.01%
2023/06/28	4	33.89	1	33.55	33.35	3	13,837	0.02%
2023/06/27	1	33.25	2	33.65	33.25	-1	13,985	-0.01%
2023/06/26	2	33.75	0	0.00	33.25	2	14,697	0.01%
2023/06/21	2	34.20	23	34.17	34.25	-21	14,890	-0.14%
2023/06/20	49.2	34.14	32	34.15	34.60	17.2	15,218	0.11%
2023/06/19	10	32.55	0	0.00	32.80	10	15,091	0.07%
2023/06/16	0.3	33.35	2	33.13	33.40	-1.7	15,871	-0.01%
2023/06/15	0.1	32.30	0	0.00	32.50	0.1	16,934	0.00%
2023/06/14	2	32.90	0	0.00	32.60	2	17,638	0.01%
2023/06/13	3	32.67	2	32.35	32.35	1	17,951	0.01%
2023/06/12	8	32.58	1	32.65	32.50	7	18,348	0.04%
2023/06/09	1	33.50	0	0.00	33.60	1	18,647	0.01%
2023/06/08	5	33.91	16	33.74	33.75	-11	18,627	-0.06%
2023/06/07	17	33.44	13	33.24	33.20	4	18,570	0.02%
2023/06/06	10	34.32	0	0.00	34.30	10	18,397	0.05%
2023/06/05	2	35.10	9	35.14	35.10	-7	18,382	-0.04%
2023/06/02	4	34.65	13	34.79	34.80	-9	18,313	-0.05%
2023/06/01	3	34.57	4	34.49	34.25	-1	18,296	-0.01%
2023/05/30	13.4	34.85	6	34.65	34.65	7.4	18,217	0.04%
2023/05/29	3.2	35.45	4.1	35.44	35.40	-0.9	18,102	0.00%
2023/05/26	3	34.30	10	34.08	34.00	-7	17,977	-0.04%
2023/05/25	8	34.69	8	34.68	34.55	0	17,928	0.00%
2023/05/23	4	35.13	4	34.96	34.90	0	17,855	0.00%
2023/05/22	1	35.10	2	34.98	35.10	-1	17,845	-0.01%
2023/05/19	10	34.70	5	34.25	34.10	5	17,826	0.03%
2023/05/18	8.1	34.03	6	34.74	34.65	2.1	17,750	0.01%
2023/05/17	0	0.00	1.2	35.00	34.90	-1.2	17,562	-0.01%
2023/05/16	11	35.05	1	34.95	35.00	10	17,505	0.06%
2023/05/15	3	34.88	4	34.96	34.60	-1	17,437	-0.01%
2023/05/12	8.2	34.04	2	34.45	34.10	6.2	17,348	0.04%
2023/05/11	10.1	34.05	1	34.45	33.80	9.1	17,294	0.05%
2023/05/10	6.3	34.47	5	34.59	34.35	1.3	17,229	0.01%
2023/05/09	45.7	35.09	14	34.77	34.50	31.7	17,048	0.19%
2023/05/08	1	38.25	0	0.00	38.30	1	16,604	0.01%
2023/05/05	48	38.82	31.4	39.10	38.50	16.6	16,567	0.10%
2023/05/04	9.1	39.72	3.2	39.65	39.70	5.9	16,043	0.04%
2023/05/03	8	38.92	11	39.03	39.70	-3	15,936	-0.02%
2023/05/02	22	38.97	54.1	38.98	39.30	-32.1	15,785	-0.20%
2023/04/28	3	37.88	1.9	38.01	37.75	1.1	15,503	0.01%
2023/04/27	20	37.74	12	38.05	37.55	8	15,413	0.05%
2023/04/26	3.2	38.29	6	38.45	38.75	-2.8	15,186	-0.02%
2023/04/25	29.1	38.34	22.2	38.77	37.75	6.9	14,976	0.05%
2023/04/24	9	38.73	6	39.08	39.10	3	14,726	0.02%
2023/04/21	62.2	39.31	95	39.87	38.55	-32.8	14,513	-0.23%
2023/04/20	37	41.63	35.2	41.29	40.00	1.8	13,345	0.01%
2023/04/19	13	40.05	38.5	40.70	41.40	-25.5	12,094	-0.21%
2023/04/18	73.2	38.44	69.1	38.08	37.65	4.1	11,245	0.04%
2023/04/17	4.6	36.58	3	36.45	36.65	1.6	10,662	0.01%
2023/04/14	47	36.98	1	36.95	36.70	46	10,675	0.43%
2023/04/13	1	36.90	3	37.67	36.85	-2	10,604	-0.02%
2023/04/12	17	38.34	50	37.79	38.00	-33	10,387	-0.32%
2023/04/11	5	36.57	0.3	36.45	36.45	4.7	9,806	0.05%
2023/04/10	4	36.85	4	36.70	36.65	0	9,750	0.00%
2023/04/07	7	36.64	6	36.79	36.45	1	9,726	0.01%
2023/03/31	1	35.95	5.2	36.45	36.65	-4.2	9,633	-0.04%
2023/03/30	6	37.00	11	36.46	36.30	-5	9,552	-0.05%
2023/03/29	12	35.96	5	35.94	36.20	7	9,305	0.08%
2023/03/28	1.5	36.06	1	36.30	35.75	0.5	9,264	0.01%
2023/03/27	35	37.32	10.5	37.49	36.45	24.5	9,109	0.27%
2023/03/24	14.4	35.82	22	35.79	36.15	-7.6	8,632	-0.09%
2023/03/23	13.5	36.83	4	36.66	36.30	9.5	8,497	0.11%
2023/03/22	18	36.33	55	36.52	36.25	-37	8,257	-0.45%
2023/03/21	31	36.35	11	36.30	36.50	20	8,187	0.24%
2023/03/20	48	35.08	17.1	34.92	35.80	30.9	8,002	0.39%
2023/03/17	15	33.30	36.2	33.50	33.90	-21.2	7,013	-0.30%
2023/03/16	4	31.86	3	31.20	30.85	1	6,466	0.02%
2023/03/15	6	31.21	50.1	31.65	31.95	-44.1	6,122	-0.72%
2023/03/14	9	31.13	18	30.38	30.00	-9	5,647	-0.16%
2023/03/13	0	0.00	0.5	29.10	29.20	-0.5	5,236	-0.01%
2023/03/10	1	29.45	89	29.40	29.15	-88	5,226	-1.68%
2023/03/09	3	29.88	0	0.00	29.35	3	5,209	0.06%
2023/03/08	1	29.75	0	0.00	29.85	1	5,152	0.02%
2023/03/06	2	29.45	2	29.20	29.35	0	5,033	0.00%
2023/03/03	0	0.00	1	28.70	28.60	-1	4,978	-0.02%
2023/03/02	2	28.50	0	0.00	28.75	2	4,967	0.04%
2023/03/01	0	0.00	1	28.25	28.25	-1	4,957	-0.02%
2023/02/22	3	28.53	0	0.00	28.40	3	4,968	0.06%
2023/02/21	1	29.00	4	28.95	28.90	-3	4,941	-0.06%
2023/02/20	2	28.90	5	28.95	28.95	-3	4,946	-0.06%
2023/02/17	2	29.18	1	29.20	29.15	1	4,944	0.02%
2023/02/15	1	28.45	0	0.00	28.45	1	4,888	0.02%
2023/02/14	0	0.00	0.4	28.50	28.55	-0.4	4,875	-0.01%
2023/02/13	0	0.00	2	28.53	28.60	-2	4,871	-0.04%
2023/02/08	5	29.19	0	0.00	29.00	5	4,838	0.10%
2023/02/06	0	0.00	1	29.65	29.50	-1	4,755	-0.02%
2023/02/03	0	0.00	4	30.01	29.95	-4	4,725	-0.08%
2023/02/02	10	29.65	4	29.78	29.45	6	4,613	0.13%
2023/02/01	8	29.31	1	29.60	29.20	7	4,482	0.16%
2023/01/31	3	28.98	3	29.07	29.00	0	4,343	0.00%
2023/01/17	1	28.10	0	0.00	28.40	1	4,237	0.02%
2023/01/13	0	0.00	0	27.80	27.70	0	4,314	0.00%
2023/01/06	1	28.30	0	0.00	28.30	1	4,386	0.02%
2023/01/05	3	29.00	6	28.79	28.45	-3	4,393	-0.07%
2023/01/04	4	29.44	3	29.62	29.50	1	4,308	0.02%
2023/01/03	2	28.20	6	28.48	28.50	-4	4,166	-0.10%
2022/12/30	1	28.20	0	0.00	28.50	1	4,112	0.02%
2022/12/29	2	28.30	0	0.00	28.35	2	4,094	0.05%
2022/12/28	4	29.11	7	29.21	29.00	-3	4,035	-0.07%
2022/12/27	10	29.17	5	28.80	28.80	5	3,958	0.13%
2022/12/26	3	29.00	2	28.95	28.70	1	3,876	0.03%
2022/12/22	1	28.30	4	28.03	28.35	-3	3,752	-0.08%
2022/12/21	0	0.00	2	27.33	27.40	-2	3,735	-0.05%
2022/12/20	1	28.00	0	0.00	27.25	1	3,726	0.03%
2022/12/19	5	28.48	4	28.39	28.00	1	3,681	0.03%
2022/12/16	9	30.32	9	29.97	28.95	0	3,607	0.00%
2022/12/15	1	29.80	1	30.05	30.60	0	3,320	0.00%
2022/12/14	11	29.92	17	29.91	30.05	-6	3,180	-0.19%
2022/12/13	2	30.60	5	29.38	29.10	-3	2,984	-0.10%
2022/12/12	19	30.91	13	30.66	30.70	6	2,828	0.21%
2022/12/09	6	29.38	4	30.00	30.00	2	2,264	0.09%
2022/12/08	3	26.83	24	27.07	27.30	-21	2,063	-1.02%
2022/12/05	1	26.15	0	0.00	26.15	1	1,929	0.05%
2022/12/02	1	26.10	1	26.30	26.30	0	1,961	0.00%
2022/11/25	0	0.00	1	25.20	25.15	-1	2,150	-0.05%
2022/11/24	0	0.00	1	25.25	25.25	-1	2,313	-0.04%
2022/11/23	1	25.65	0	0.00	25.20	1	2,451	0.04%
2022/11/21	0	0.00	1	26.15	26.10	-1	2,479	-0.04%
2022/11/17	0	0.00	1	26.05	26.00	-1	2,473	-0.04%
2022/11/16	3	25.83	4.6	26.02	26.00	-1.6	2,478	-0.06%
2022/11/15	0	0.00	6.3	25.61	25.80	-6.3	2,519	-0.25%
2022/11/14	1	25.20	1	25.30	25.30	0	2,506	0.00%
2022/11/11	0	0.00	4	25.20	25.15	-4	2,516	-0.16%
2022/11/10	0.1	24.60	0	0.00	24.55	0.1	2,493	0.00%
2022/11/09	0.2	25.00	0	0.00	24.50	0.2	2,526	0.01%
2022/11/08	12	25.00	12	24.90	24.55	0	2,581	0.00%
2022/11/07	6	25.33	1	25.30	24.90	5	2,579	0.19%
2022/11/04	0	0.00	2	24.78	24.60	-2	2,577	-0.08%
2022/11/01	1	24.40	0.3	24.20	24.10	0.7	2,708	0.03%
2022/10/31	0	0.00	1.1	24.04	23.65	-1.1	2,707	-0.04%
2022/10/27	10	23.80	0	0.00	23.80	10	2,733	0.37%
2022/10/26	2	23.70	0	0.00	23.40	2	2,752	0.07%
2022/10/24	0	0.00	2	25.13	24.35	-2	2,809	-0.07%
2022/10/21	2	24.35	0	0.00	25.05	2	2,782	0.07%
2022/10/20	6	25.03	1	25.55	24.25	5	2,715	0.18%
2022/10/18	1	23.85	1	24.10	24.15	0	2,635	0.00%
2022/10/14	1	23.75	1	23.70	23.70	0	2,595	0.00%
2022/10/12	0	0.00	3	25.72	25.65	-3	2,575	-0.12%
2022/10/06	0	0.00	1	27.00	27.05	-1	2,604	-0.04%
2022/10/05	0	0.00	4	27.16	26.70	-4	2,608	-0.15%
2022/10/04	1	26.70	0	0.00	26.70	1	2,615	0.04%
2022/09/30	0	0.00	0.3	25.25	26.15	-0.3	2,647	-0.01%
2022/09/29	1	26.10	0.1	26.20	25.70	0.9	2,668	0.03%
2022/09/27	2	27.00	0	0.00	26.90	2	2,777	0.07%
2022/09/20	0	0.00	1	28.20	28.20	-1	2,887	-0.03%
2022/09/16	0	0.00	2.1	28.88	29.50	-2.1	2,994	-0.07%
2022/09/15	1	28.20	0	0.00	28.20	1	2,967	0.03%
2022/09/14	0	0.00	6	28.20	28.20	-6	3,122	-0.19%
2022/09/08	2.2	27.05	0	0.00	27.05	2.2	3,056	0.07%
2022/09/07	1	26.80	0	0.00	26.55	1	3,023	0.03%
2022/09/06	1	27.55	3	27.22	27.05	-2	2,997	-0.07%
2022/09/05	1	28.10	0	0.00	27.90	1	2,965	0.03%
2022/09/02	0	0.00	1	28.85	28.60	-1	2,917	-0.03%
2022/08/31	2	28.45	5	28.60	28.50	-3	2,800	-0.11%
2022/08/30	1	29.25	3	29.27	29.00	-2	2,641	-0.08%
2022/08/29	5	28.71	2	28.68	28.60	3	2,515	0.12%
2022/08/25	0.1	28.75	0	0.00	28.70	0.1	2,492	0.00%
2022/08/22	5	28.96	0	0.00	28.60	5	2,473	0.20%
2022/08/19	0.1	28.60	0	0.00	28.95	0.1	2,414	0.00%
2022/08/16	0.1	28.71	4	28.93	28.45	-3.9	2,372	-0.16%
2022/08/12	0	0.00	1	28.35	28.30	-1	2,296	-0.04%
2022/08/11	1	28.52	2	28.40	28.50	-1	2,291	-0.04%
2022/08/10	0.2	28.40	0	0.00	28.30	0.2	2,286	0.01%
2022/08/09	2	29.65	2	28.95	28.65	0	2,303	0.00%
2022/08/08	1	28.30	1	28.65	28.80	0	2,247	0.00%
2022/07/29	0	0.00	44	28.49	29.80	-44	2,207	-1.99%
2022/07/28	1	27.80	9	28.00	27.80	-8	2,167	-0.37%
2022/07/27	2	27.55	0	0.00	27.55	2	2,151	0.09%
2022/07/25	2	28.50	2	28.10	28.00	0	2,151	0.00%
2022/07/22	55	28.01	1	27.95	27.90	54	2,151	2.51%
2022/07/21	0	0.00	1	28.10	28.25	-1	2,186	-0.05%
2022/07/20	5	28.25	5	28.10	28.05	0	2,214	0.00%
2022/07/19	5	28.30	0	0.00	28.15	5	2,266	0.22%
2022/07/18	5	28.00	0	0.00	27.75	5	2,398	0.21%
2022/07/14	6	28.08	1	28.20	28.10	5	2,469	0.20%
2022/07/13	0	0.00	5	28.45	28.20	-5	2,571	-0.19%
2022/07/12	2	28.70	0	0.00	28.10	2	2,687	0.07%
2022/07/11	3	28.88	0	0.00	29.80	3	2,723	0.11%
2022/07/08	7	30.22	0	29.70	29.65	7	2,708	0.26%
2022/07/07	0	0.00	1	29.75	30.45	-1	2,694	-0.04%
2022/07/06	0	0.00	1	30.90	30.40	-1	2,742	-0.04%
2022/07/05	1	30.80	3	31.05	31.00	-2	2,850	-0.07%
2022/07/01	0	0.00	6	28.69	28.10	-6	2,849	-0.21%
2022/06/30	1	30.20	0	0.00	29.90	1	2,888	0.03%
2022/06/29	1	30.50	0	0.00	30.60	1	2,876	0.03%
2022/06/28	5	30.45	0	0.00	30.50	5	2,872	0.17%
2022/06/27	42	31.14	0	0.00	30.80	42	2,861	1.47%
2022/06/24	0	0.00	11	29.71	30.85	-11	2,746	-0.40%
2022/06/23	0	0.00	7	30.06	29.30	-7	2,683	-0.26%
2022/06/22	21	29.88	9	29.93	29.80	12	2,606	0.46%
2022/06/21	0	0.00	4	27.69	27.85	-4	2,457	-0.16%
2022/06/20	4	29.10	0	0.00	27.35	4	2,489	0.16%
2022/06/13	1	28.60	0	0.00	28.20	1	3,299	0.03%
2022/06/10	1	29.50	0	0.00	29.20	1	3,409	0.03%
2022/06/08	0	0.00	1	29.70	29.85	-1	3,486	-0.03%
2022/06/07	1	29.75	1	29.50	29.70	0	3,623	0.00%
2022/06/02	1	29.35	0	0.00	29.20	1	3,829	0.03%
2022/05/24	0	0.00	1	29.10	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	9.3	29.07	29.35	-9.3	4,338	-0.21%
2022/05/19	0	0.00	10	28.10	28.30	-10	4,355	-0.23%
2022/05/16	11	27.37	0	0.00	27.35	11	4,369	0.25%
2022/05/12	0	0.00	1	28.45	27.15	-1	4,366	-0.02%
2022/05/10	0	0.00	7	28.10	28.45	-7	4,352	-0.16%
2022/05/09	1	29.70	1	29.55	28.80	0	4,350	0.00%
2022/05/03	0	0.00	2	30.45	30.35	-2	4,389	-0.05%
2022/04/29	1	30.70	0	0.00	30.80	1	4,415	0.02%
2022/04/27	2	31.38	13	31.03	30.70	-11	4,445	-0.25%
2022/04/25	2	33.55	41	33.84	33.10	-39	4,395	-0.89%
2022/04/22	11	33.19	0	0.00	34.25	11	4,347	0.25%
2022/04/21	18	34.58	17	34.22	33.70	1	4,262	0.02%
2022/04/20	17	34.58	16	34.25	34.40	1	4,270	0.02%
2022/04/19	8	34.84	23	34.75	34.25	-15	4,261	-0.35%
2022/04/18	2	34.75	1	35.00	34.75	1	4,262	0.02%
2022/04/15	0	33.55	0	0.00	33.40	0	4,202	0.00%
2022/04/12	16	33.10	2	33.00	32.50	14	4,366	0.32%
2022/04/11	1	33.65	2	34.20	33.60	-1	4,343	-0.02%
2022/04/08	0	34.25	12	34.12	34.15	-12	4,218	-0.28%
2022/04/07	12	33.30	10	33.48	33.00	2	4,205	0.05%
2022/04/06	10	34.33	85	34.05	34.40	-75	4,239	-1.77%
2022/03/30	2	33.80	0	0.00	33.20	2	4,312	0.05%
2022/03/24	4	34.06	0	0.00	33.90	4	4,814	0.08%
2022/03/23	0	0.00	3	33.95	33.95	-3	5,000	-0.06%
2022/03/22	6	34.86	5	34.45	34.15	1	5,151	0.02%
2022/03/21	14	34.73	0	0.00	34.50	14	5,298	0.26%
2022/03/18	3	34.30	3	33.95	34.95	0	5,705	0.00%
2022/03/17	7	33.79	4	33.93	34.15	3	6,133	0.05%
2022/03/16	3	33.40	61	34.07	34.60	-58	6,484	-0.89%
2022/03/15	1	33.50	5	33.31	32.05	-4	6,524	-0.06%
2022/03/14	1	33.10	5	33.15	33.10	-4	6,552	-0.06%
2022/03/11	0	0.00	11	33.18	33.50	-11	6,626	-0.17%
2022/03/10	2	33.25	9	33.24	33.40	-7	6,798	-0.10%
2022/03/09	10	32.97	21.3	33.15	33.30	-11.3	7,023	-0.16%
2022/03/08	1	31.35	11	31.00	31.60	-10	6,930	-0.14%
2022/03/07	0	0.00	2	31.23	31.50	-2	6,970	-0.03%
2022/03/04	10	33.55	1	33.55	32.70	9	7,165	0.13%
2022/03/03	13	33.38	3	33.63	33.45	10	7,322	0.14%
2022/03/02	0	0.00	1	32.30	32.50	-1	7,421	-0.01%
2022/03/01	2	32.00	1	31.50	31.80	1	7,699	0.01%
2022/02/25	0	0.00	1	31.05	30.85	-1	8,308	-0.01%
2022/02/24	6	30.88	6	31.00	30.00	0	8,609	0.00%
2022/02/22	0	0.00	2.4	30.50	30.55	-2.4	8,660	-0.03%
2022/02/21	2	30.75	0	0.00	31.35	2	8,707	0.02%
2022/02/17	1	31.25	11	31.50	31.25	-10	8,766	-0.11%
2022/02/16	12.2	31.30	1	31.30	31.40	11.2	8,817	0.13%
2022/02/15	0	0.00	1	31.40	31.15	-1	8,927	-0.01%
2022/02/14	0	31.15	11	31.01	31.00	-11	8,987	-0.12%
2022/02/11	1	32.55	0	0.00	32.30	1	9,029	0.01%
2022/02/10	0.2	32.80	0	0.00	32.60	0.2	9,187	0.00%
2022/02/09	0	0.00	2	32.55	32.80	-2	9,257	-0.02%
2022/02/08	0	0.00	1	32.20	32.50	-1	9,355	-0.01%
2022/02/07	1	31.40	0	0.00	31.40	1	9,539	0.01%
2022/01/26	0	0.00	2	31.00	31.00	-2	9,591	-0.02%
2022/01/25	15	30.38	12	30.43	30.00	3	9,759	0.03%
2022/01/24	10	30.44	0	0.00	30.35	10	10,382	0.10%
2022/01/21	1	31.85	5	31.90	31.30	-4	10,446	-0.04%
2022/01/20	20	32.10	2	32.20	32.25	18	10,595	0.17%
2022/01/19	3	32.00	1	32.20	32.00	2	10,649	0.02%
2022/01/18	2	32.50	0	0.00	32.35	2	10,669	0.02%
2022/01/17	2	32.55	1	32.55	32.55	1	10,683	0.01%
2022/01/14	27	32.77	5	32.10	32.05	22	10,703	0.21%
2022/01/13	25	32.96	0	0.00	32.85	25	10,675	0.23%
2022/01/12	27	33.76	2.1	33.94	33.55	24.9	10,649	0.23%
2022/01/11	16	34.28	5	34.83	34.35	11	10,691	0.10%
2022/01/10	6	34.49	16	34.73	34.20	-10	10,627	-0.09%
2022/01/07	37	33.86	3	34.15	34.10	34	10,624	0.32%
2022/01/06	8	35.04	20	35.01	34.65	-12	10,730	-0.11%
2022/01/05	3	36.60	2	36.65	36.00	1	10,825	0.01%
2022/01/04	2	36.25	0	0.00	36.05	2	10,811	0.02%
2022/01/03	1	36.10	0	0.00	35.90	1	10,807	0.01%
2021/12/30	2	36.43	2	36.05	36.20	0	10,805	0.00%
2021/12/29	6	36.49	12	36.17	36.35	-6	10,774	-0.06%
2021/12/28	1	35.70	1	36.35	35.50	0	10,747	0.00%
2021/12/27	11	36.35	0	0.00	36.30	11	10,868	0.10%
2021/12/24	3.1	35.92	10	36.19	36.00	-6.9	11,243	-0.06%
2021/12/23	5.1	36.97	2	36.55	36.70	3.1	11,211	0.03%
2021/12/22	13.2	37.05	3	37.02	37.05	10.2	11,192	0.09%
2021/12/21	1	37.00	5	37.18	37.00	-4	11,165	-0.04%
2021/12/20	171	38.29	27	38.35	37.05	144	11,091	1.30%	大買/鉅額交易
2021/12/17	17	37.24	11	37.02	36.35	6	10,711	0.06%
2021/12/16	11	37.42	21	37.23	37.45	-10	10,512	-0.10%
2021/12/15	23	36.85	21	36.81	36.55	2	10,342	0.02%
2021/12/14	39	37.72	32	37.65	36.55	7	10,140	0.07%
2021/12/13	12	38.41	26	38.23	37.70	-14	9,629	-0.15%
2021/12/10	16	37.72	32	37.60	37.60	-16	9,073	-0.18%
2021/12/09	13	35.97	112	35.70	35.80	-99	8,484	-1.17%	大賣/
2021/12/08	13	35.24	105	34.88	35.45	-92	8,186	-1.12%	大賣/
2021/12/07	5	34.80	7	35.01	34.35	-2	8,052	-0.02%
2021/12/06	16	35.23	56.3	35.41	34.65	-40.3	7,958	-0.51%
2021/12/03	17	34.59	13	34.95	34.05	4	7,745	0.05%
2021/12/02	2	33.00	12	33.02	33.30	-10	7,387	-0.14%
2021/12/01	12	33.61	10	33.80	33.40	2	7,321	0.03%
2021/11/30	18	34.21	0	0.00	33.00	18	7,240	0.25%
2021/11/29	267	34.34	18	34.29	34.20	249	7,019	3.55%	大買/鉅額交易
2021/11/26	15	35.66	39	36.78	35.55	-24	6,815	-0.35%
2021/11/25	19	36.11	8	36.29	36.30	11	6,566	0.17%
2021/11/24	14	35.12	321	36.35	37.05	-307	6,342	-4.84%	大賣/鉅額交易
2021/11/23	74.2	35.23	41	35.68	34.35	33.2	5,772	0.58%
2021/11/22	2	33.30	13	33.93	34.10	-11	5,455	-0.20%
2021/11/19	1	32.55	0	0.00	32.30	1	5,384	0.02%
2021/11/18	2	33.10	41	32.96	33.10	-39	5,356	-0.73%
2021/11/17	3	32.98	0	0.00	33.00	3	5,295	0.06%
2021/11/16	11	33.13	5	32.81	32.65	6	5,292	0.11%
2021/11/15	1	32.55	12	32.66	32.95	-11	5,266	-0.21%
2021/11/12	5	31.29	10	31.53	31.75	-5	5,213	-0.10%
2021/11/11	11	34.03	0	0.00	33.00	11	5,117	0.21%
2021/11/10	11	33.91	2	34.20	33.85	9	5,084	0.18%
2021/11/09	263	34.22	5	34.39	34.50	258	5,036	5.12%	大買/鉅額交易
2021/11/08	8	34.04	1	33.90	33.80	7	4,891	0.14%
2021/11/05	13	33.76	0	0.00	33.95	13	4,849	0.27%
2021/11/04	1	34.05	9	33.02	34.30	-8	4,796	-0.17%
2021/11/03	8	32.76	3	32.63	32.40	5	4,609	0.11%
2021/11/02	2.1	32.72	5	32.80	32.95	-2.9	4,587	-0.06%
2021/11/01	20	33.89	34	34.98	32.85	-14	4,443	-0.32%
2021/10/29	0	0.00	4	31.79	32.10	-4	3,932	-0.10%
2021/10/28	1	31.90	3	31.92	32.10	-2	3,851	-0.05%
2021/10/27	0	0.00	1	31.10	31.10	-1	3,697	-0.03%
2021/10/25	0	0.00	2	30.25	30.20	-2	3,632	-0.06%
2021/10/21	3	30.75	0	0.00	29.90	3	3,714	0.08%
2021/10/20	2	30.55	1	31.10	30.60	1	3,817	0.03%
2021/10/19	9	30.97	7	31.27	30.95	2	3,815	0.05%
2021/10/18	1	30.80	4	30.93	30.60	-3	3,767	-0.08%
2021/10/14	2	30.73	2	30.60	30.70	0	3,934	0.00%
2021/10/13	4	29.99	6	30.15	30.40	-2	4,192	-0.05%
2021/10/12	4	29.35	1	29.55	29.35	3	4,226	0.07%
2021/10/08	1	28.85	0	0.00	28.65	1	4,179	0.02%
2021/10/07	4	28.65	20	28.75	28.55	-16	4,166	-0.38%
2021/10/06	0	0.00	1	28.75	28.40	-1	4,236	-0.02%
2021/10/04	52	29.28	11	31.05	29.35	41	4,474	0.92%
2021/10/01	13	31.62	71	32.04	30.45	-58	4,314	-1.34%
2021/09/30	2	28.65	8	29.71	29.60	-6	3,959	-0.15%
2021/09/29	1	29.65	1	29.55	28.70	0	3,933	0.00%
2021/09/27	0	0.00	6	28.17	28.10	-6	4,009	-0.15%
2021/09/24	0	0.00	6.3	28.10	28.10	-6.3	4,166	-0.15%
2021/09/23	1	28.20	0	0.00	28.15	1	4,789	0.02%
2021/09/22	2	28.58	5	28.40	28.60	-3	4,864	-0.06%
2021/09/17	0	0.00	2	29.30	29.00	-2	4,873	-0.04%
2021/09/16	2	29.50	1	29.60	29.30	1	4,923	0.02%
2021/09/15	2	29.18	1	29.45	29.00	1	4,955	0.02%
2021/09/14	5	29.00	0	0.00	29.00	5	5,099	0.10%
2021/09/09	3	28.48	0	0.00	28.55	3	5,189	0.06%
2021/09/01	1	30.20	0	0.00	30.30	1	5,995	0.02%
2021/08/31	9	30.06	1	30.00	30.45	8	6,009	0.13%
2021/08/30	9	30.69	7	31.16	30.25	2	5,997	0.03%
2021/08/27	1	29.50	0	0.00	29.20	1	5,910	0.02%
2021/08/26	0	0.00	1	28.75	28.90	-1	5,844	-0.02%
2021/08/20	3	28.70	0	0.00	28.50	3	5,996	0.05%
2021/08/19	1	29.10	0	0.00	28.00	1	5,996	0.02%
2021/08/17	0	0.00	5	28.54	27.80	-5	6,028	-0.08%
2021/08/16	1	29.30	9	28.52	28.25	-8	6,066	-0.13%
2021/08/13	4	30.20	0	0.00	29.40	4	6,074	0.07%
2021/08/12	5	30.20	0	0.00	30.10	5	6,183	0.08%
2021/08/10	4	31.10	1	31.55	31.05	3	6,316	0.05%
2021/08/09	0	0.00	10	32.70	32.20	-10	6,342	-0.16%
2021/08/06	4	32.94	2	33.10	32.85	2	6,457	0.03%
2021/08/05	2	33.70	1	33.65	33.60	1	6,500	0.02%
2021/08/04	15	34.09	19	33.86	33.90	-4	6,624	-0.06%
2021/08/03	10	32.93	0	0.00	32.95	10	6,602	0.15%
2021/08/02	0	0.00	1	32.70	33.10	-1	6,638	-0.02%
2021/07/30	12	32.47	0	0.00	32.15	12	6,680	0.18%
2021/07/28	5	32.52	10	32.00	32.20	-5	6,828	-0.07%
2021/07/27	1	34.50	1	34.20	33.25	0	6,907	0.00%
2021/07/26	12	34.67	5	34.42	34.20	7	6,964	0.10%
2021/07/23	1	33.30	5	33.60	33.30	-4	6,903	-0.06%
2021/07/22	0	0.00	2	33.90	33.55	-2	6,941	-0.03%
2021/07/21	0	0.00	1.3	33.68	33.60	-1.3	6,958	-0.02%
2021/07/20	12	34.28	42	34.38	34.35	-30	6,908	-0.43%
2021/07/19	81	34.85	14	34.87	35.05	67	6,827	0.98%
2021/07/16	15	34.33	11.1	34.32	33.35	4	6,559	0.06%
2021/07/15	2	33.75	2	33.80	33.80	0	6,535	0.00%
2021/07/14	1	33.40	0	0.00	33.00	1	6,597	0.02%
2021/07/13	1	33.80	1	33.75	33.60	0	6,669	0.00%
2021/07/12	2	34.00	9	34.15	34.65	-7	6,725	-0.10%
2021/07/09	0	0.00	19.2	33.09	33.00	-19.2	6,636	-0.29%
2021/07/08	9	32.59	0	0.00	32.40	9	6,993	0.13%
2021/07/07	0	0.00	0.7	32.91	32.35	-0.7	7,914	-0.01%
2021/07/06	6	32.98	2	33.00	32.95	4	7,967	0.05%
2021/07/05	13	32.98	11	33.48	33.40	2	8,107	0.02%
2021/07/02	62	33.00	1	33.05	32.55	61	8,243	0.74%
2021/07/01	11	33.92	1	33.40	33.40	10	8,362	0.12%
2021/06/30	14	34.64	121	35.34	34.85	-107	8,285	-1.29%	大賣/鉅額交易
2021/06/29	0	0.00	10	32.50	32.20	-10	7,741	-0.13%
2021/06/28	6	31.68	0	0.00	31.60	6	7,777	0.08%
2021/06/25	7	32.54	14	32.37	32.00	-7	7,954	-0.09%
2021/06/24	0	0.00	20	31.70	32.00	-20	8,290	-0.24%
2021/06/23	17	31.82	11	32.38	31.50	6	8,554	0.07%
2021/06/22	6	31.23	10	31.10	30.60	-4	8,677	-0.05%
2021/06/21	3	31.95	3	31.70	31.20	0	8,827	0.00%
2021/06/17	78	32.03	3	32.20	32.40	75	9,929	0.76%
2021/06/16	29	33.39	44	33.85	32.60	-15	10,226	-0.15%
2021/06/15	2	31.88	2	31.83	31.55	0	10,086	0.00%
2021/06/11	6	32.12	6	31.18	31.05	0	10,134	0.00%
2021/06/10	3	31.55	20	31.69	32.05	-17	10,378	-0.16%
2021/06/09	0	0.00	3	30.58	30.30	-3	10,742	-0.03%
2021/06/08	10	30.68	6	31.21	30.10	4	11,384	0.04%
2021/06/07	8	30.11	3	29.95	29.85	5	12,174	0.04%
2021/06/02	21	31.58	6	31.25	31.25	15	12,527	0.12%
2021/06/01	1	31.90	1	32.05	32.15	0	12,512	0.00%
2021/05/28	1	31.20	1	31.35	31.05	0	12,523	0.00%
2021/05/26	6	30.77	1	30.55	30.55	5	12,544	0.04%
2021/05/25	1	30.70	7	30.94	30.50	-6	12,578	-0.05%
2021/05/24	2	30.18	0	0.00	30.15	2	12,699	0.02%
2021/05/21	13	29.60	13	29.59	29.60	0	12,697	0.00%
2021/05/20	7	31.87	2	29.90	29.40	5	12,735	0.04%
2021/05/19	6	30.49	1	31.16	31.20	5	12,724	0.04%
2021/05/18	0	0.00	15	28.24	29.60	-15	12,658	-0.12%
2021/05/17	0	0.00	2	27.20	26.95	-2	12,628	-0.02%
2021/05/14	31	30.18	11	31.20	29.90	20	12,570	0.16%
2021/05/13	0	0.00	6	26.69	28.65	-6	12,473	-0.05%
2021/05/12	3	29.93	6	29.25	28.80	-3	12,536	-0.02%
2021/05/11	49	32.49	10	31.90	31.85	39	12,411	0.31%
2021/05/10	8	35.24	28	35.33	35.30	-20	12,408	-0.16%
2021/05/07	0	0.00	5	34.90	34.85	-5	12,441	-0.04%
2021/05/06	21	34.50	26	34.45	35.00	-5	12,431	-0.04%
2021/05/05	1	33.25	0	0.00	32.75	1	12,310	0.01%
2021/05/04	4	35.80	2	34.80	33.05	2	12,308	0.02%
2021/05/03	12	36.15	6	37.41	35.80	6	12,219	0.05%
2021/04/29	5	36.90	13	36.87	36.65	-8	12,256	-0.07%
2021/04/28	3	37.73	14	37.86	37.50	-11	12,275	-0.09%
2021/04/27	5	38.38	43	38.42	38.20	-38	12,318	-0.31%
2021/04/26	6	38.13	5	38.15	38.25	1	12,418	0.01%
2021/04/23	10	37.99	2	38.10	37.90	8	12,435	0.06%
2021/04/22	24	37.67	20	38.46	37.20	4	12,431	0.03%
2021/04/21	2.1	39.01	11	39.39	38.85	-8.9	12,342	-0.07%
2021/04/20	1	38.05	1	38.05	38.05	0	12,238	0.00%
2021/04/19	11	38.75	31	37.93	37.90	-20	12,197	-0.16%
2021/04/16	1	38.50	30	39.03	38.40	-29	12,152	-0.24%
2021/04/15	47	38.47	9	38.22	38.10	38	12,144	0.31%
2021/04/14	69	39.33	27	38.98	37.55	42	12,439	0.34%
2021/04/13	61	41.16	38	42.36	39.30	23.1	12,106	0.19%
2021/04/12	10	40.10	12	39.46	39.35	-2	11,238	-0.02%
2021/04/09	14	39.66	17	39.55	39.30	-3	11,208	-0.03%
2021/04/08	18	39.88	13	40.02	39.35	5	11,119	0.05%
2021/04/07	15	39.30	4	39.08	39.50	11	11,097	0.10%
2021/04/06	8	38.28	8.4	38.31	38.30	-0.4	11,063	0.00%
2021/04/01	14	38.33	0	0.00	38.25	14	11,063	0.13%
2021/03/31	4	39.10	7	39.15	38.90	-3	11,139	-0.03%
2021/03/30	10	39.97	6	39.88	39.30	4	11,680	0.03%
2021/03/29	5	40.67	19	39.77	39.85	-14	11,839	-0.12%
2021/03/26	17	37.63	18	37.96	38.20	-1	11,521	-0.01%
2021/03/25	22	39.82	28	40.09	38.85	-6	11,271	-0.05%
2021/03/24	23	39.47	17	39.49	39.30	6	11,053	0.05%
2021/03/23	8.5	40.91	16	40.78	39.30	-7.5	10,912	-0.07%
2021/03/22	48	41.84	112	41.90	41.00	-64	10,611	-0.60%	大賣/
2021/03/19	14	36.55	46	37.29	39.75	-32	9,932	-0.32%
2021/03/18	51	37.21	33	37.05	36.15	18	9,580	0.19%
2021/03/17	45	36.81	20.5	36.88	36.75	24.5	9,302	0.26%
2021/03/16	43	37.11	37	37.16	36.60	6	9,178	0.07%
2021/03/15	15	37.94	50	38.17	37.60	-35	8,893	-0.39%
2021/03/12	55	36.72	51	36.85	37.00	4	8,420	0.05%
2021/03/11	39	35.83	41.2	35.56	35.10	-2.2	7,820	-0.03%
2021/03/10	2	32.50	43	34.29	34.95	-41	7,032	-0.58%
2021/03/09	1	31.55	1	31.80	31.80	0	6,769	0.00%
2021/03/08	3	31.58	3.1	31.26	30.90	-0.1	6,786	0.00%
2021/03/05	0	0.00	0.1	31.50	30.85	-0.1	6,837	0.00%
2021/03/04	1	31.60	0	0.00	31.40	1	7,299	0.01%
2021/03/03	1	32.00	1	32.20	31.65	0	7,389	0.00%
2021/03/02	4	32.30	3	31.62	31.45	1	7,646	0.01%
2021/02/26	1	31.60	0	0.00	31.90	1	8,159	0.01%
2021/02/25	0	0.00	0.1	31.85	31.60	-0.1	8,510	0.00%
2021/02/24	14	32.10	14	32.30	31.85	0	8,705	0.00%
2021/02/23	0	0.00	4	31.26	31.10	-4	9,095	-0.04%
2021/02/22	3	31.13	8	31.36	31.30	-5	9,636	-0.05%
2021/02/19	2	30.75	7	30.62	30.65	-5	9,771	-0.05%
2021/02/18	2	28.90	2	29.58	29.75	0	10,171	0.00%
2021/02/17	9	28.81	0	0.00	29.15	9	10,330	0.09%
2021/02/05	10	28.40	10	28.15	28.15	0	10,595	0.00%
2021/02/03	18	28.66	14.6	28.89	28.70	3.4	11,424	0.03%
2021/02/02	14	27.94	24.1	27.83	27.75	-10.1	11,465	-0.09%
2021/02/01	14	27.60	0	0.00	27.55	14	11,797	0.12%
2021/01/29	6.7	28.49	2	28.55	27.45	4.7	12,180	0.04%
2021/01/27	4	30.53	0	0.00	30.10	4	13,435	0.03%
2021/01/26	10	30.37	4	30.60	30.60	6	13,612	0.04%
2021/01/25	1	30.90	0	0.00	30.95	1	13,931	0.01%
2021/01/22	22	31.58	17	31.46	31.10	5	14,268	0.04%
2021/01/21	37.1	30.95	28	30.66	30.05	9.1	14,716	0.06%
2021/01/20	2.1	31.29	22	32.17	30.80	-19.9	15,790	-0.13%
2021/01/19	34	32.28	6.6	31.72	32.05	27.4	16,551	0.17%
2021/01/15	2	31.90	0	0.00	32.00	2	16,881	0.01%
2021/01/14	0.6	32.80	0	0.00	32.60	0.6	17,062	0.00%
2021/01/13	2	32.65	23	32.67	32.60	-21	17,257	-0.12%
2021/01/12	10	33.76	7	32.98	33.05	3	17,699	0.02%
2021/01/11	3	34.50	7	34.40	34.10	-4	18,358	-0.02%
2021/01/08	6	34.32	7	35.02	34.15	-1	19,115	-0.01%
2021/01/07	22	34.97	10	35.41	34.35	12	20,158	0.06%
2021/01/06	3	33.00	0	0.00	33.20	3	20,909	0.01%
2021/01/05	8.1	34.81	13	34.64	34.05	-4.9	21,609	-0.02%
2021/01/04	6.8	34.52	5	34.87	34.55	1.8	22,512	0.01%
2020/12/31	6	34.82	1	35.55	34.60	5	23,373	0.02%
2020/12/30	3	35.18	16	35.31	35.55	-13	24,449	-0.05%
2020/12/29	8	34.21	8	34.40	34.45	0	25,099	0.00%
2020/12/28	11	33.82	6	33.74	33.55	5	25,247	0.02%
2020/12/25	3	34.27	4.7	34.36	34.05	-1.7	25,367	-0.01%
2020/12/24	20.4	34.93	72.7	35.24	34.30	-52.3	25,417	-0.21%
2020/12/23	16	33.40	24.6	33.82	34.75	-8.6	25,128	-0.03%
2020/12/22	0	0.00	1	32.55	31.60	-1	25,229	0.00%
2020/12/21	1.1	33.14	1	33.00	32.85	0.1	25,615	0.00%
2020/12/18	0.5	33.15	0	0.00	33.00	0.5	26,041	0.00%
2020/12/17	1	32.80	10	32.90	32.95	-9	26,688	-0.03%
2020/12/16	1	33.85	0	0.00	33.50	1	27,316	0.00%
2020/12/15	7	34.41	9	33.95	33.00	-2	28,221	-0.01%
2020/12/14	0	0.00	2	33.50	34.00	-2	28,548	-0.01%
2020/12/11	9	33.70	0	0.00	32.65	9	29,519	0.03%
2020/12/10	1.3	33.35	0	0.00	33.35	1.3	30,864	0.00%
2020/12/09	1	34.90	8	34.92	34.60	-7	31,102	-0.02%
2020/12/08	1	34.75	0	0.00	34.55	1	31,713	0.00%
2020/12/07	2.4	34.02	0	0.00	35.15	2.4	31,864	0.01%
2020/12/04	7	34.70	1	34.50	34.50	6	32,016	0.02%
2020/12/03	26	35.72	3	35.17	35.10	23	32,139	0.07%
2020/12/02	8.4	35.70	5	35.58	35.35	3.4	32,229	0.01%
2020/12/01	4	36.96	6	37.03	37.00	-2	32,388	-0.01%
2020/11/30	9	36.99	15	37.58	38.10	-6	32,581	-0.02%
2020/11/27	7	36.36	1	36.20	36.00	6	32,210	0.02%
2020/11/26	19	36.39	19	36.32	35.90	0	32,229	0.00%
2020/11/25	41	36.35	39.1	36.37	36.40	1.9	32,332	0.01%
2020/11/24	43	35.22	28	35.47	35.50	15	31,994	0.05%
2020/11/23	8	34.73	30	34.55	34.50	-22	32,096	-0.07%
2020/11/20	18	34.90	42	34.91	34.80	-24	32,402	-0.07%
2020/11/19	41	33.98	47.7	34.19	34.00	-6.7	32,534	-0.02%
2020/11/18	0.2	32.75	10	32.66	33.00	-9.8	32,354	-0.03%
2020/11/17	31	33.11	15	33.19	33.00	16	33,304	0.05%
2020/11/16	19.2	32.61	5	32.00	31.70	14.2	32,892	0.04%
2020/11/13	24	31.75	21	32.27	32.65	3	32,813	0.01%
2020/11/12	19	32.62	7	32.26	32.50	12	33,003	0.04%
2020/11/11	14	34.60	6	34.72	34.10	8	32,508	0.02%
2020/11/10	6.3	35.68	17	35.64	35.35	-10.7	32,348	-0.03%
2020/11/09	9	36.12	10	36.15	36.00	-1	32,317	0.00%
2020/11/06	10	36.67	8	36.25	35.40	2	32,034	0.01%
2020/11/05	48	36.59	47	36.51	36.10	1	31,611	0.00%
2020/11/04	16	34.88	11	34.24	34.30	5	30,894	0.02%
2020/11/03	9	35.30	3	35.13	35.40	6	30,472	0.02%
2020/11/02	22.7	35.96	9	35.98	35.35	13.7	30,323	0.05%
2020/10/30	23	37.80	6.3	37.82	37.40	16.7	30,027	0.06%
2020/10/29	39	38.94	18	38.98	38.10	21	29,711	0.07%
2020/10/28	30	40.57	60	40.53	39.00	-30	29,146	-0.10%
2020/10/27	20.2	39.33	17.6	39.42	39.35	2.6	28,072	0.01%
2020/10/26	5.7	37.48	3	37.55	37.80	2.7	27,342	0.01%
2020/10/23	2	37.05	4	37.15	37.25	-2	27,095	-0.01%
2020/10/22	18	37.25	25	37.45	37.00	-7	26,977	-0.03%
2020/10/21	15	38.62	12	38.17	37.90	3	26,859	0.01%
2020/10/20	11	38.79	9	38.35	38.25	2	26,828	0.01%
2020/10/19	11.3	38.51	20	37.89	38.10	-8.7	26,504	-0.03%
2020/10/16	29.3	38.28	11	38.19	37.80	18.3	25,895	0.07%
2020/10/15	39.7	40.96	39.2	41.06	40.35	0.5	25,497	0.00%
2020/10/14	127	43.08	46	43.11	41.60	81	24,606	0.33%	大買/
2020/10/13	25.1	41.24	37.3	41.47	41.25	-12.2	23,730	-0.05%
2020/10/12	44.3	42.90	21.6	42.66	41.95	22.7	23,050	0.10%
2020/10/08	47.4	42.28	66.1	42.06	41.50	-18.8	22,120	-0.08%
2020/10/07	41	42.61	22	43.66	42.00	19	21,241	0.09%
2020/10/06	22	42.00	36.9	41.53	41.45	-14.9	20,191	-0.07%
2020/10/05	17	38.95	10.1	38.94	38.85	6.9	19,439	0.04%
2020/09/30	13	35.58	6.9	38.31	38.55	6.1	19,120	0.03%
2020/09/29	3.9	35.56	9	37.24	35.05	-5.1	18,942	-0.03%
2020/09/28	27.6	38.75	59.3	38.55	37.30	-31.7	18,747	-0.17%
2020/09/16	50	23.82	44	24.00	24.50	6	18,396	0.03%
2020/09/15	32	24.68	26	24.45	24.30	6	18,015	0.03%
2020/09/14	18	23.04	31	23.09	23.05	-13	17,732	-0.07%
2020/09/11	51	24.48	38.1	24.49	24.20	12.9	17,271	0.07%
2020/09/10	70	26.11	71	26.20	25.90	-1	16,583	-0.01%
2020/09/09	62	25.85	55	24.27	26.65	7	15,913	0.04%
2020/09/08	31	25.82	172	25.69	25.20	-141	14,950	-0.94%	大賣/鉅額交易
2020/09/07	262	28.10	92	28.45	27.95	170	14,524	1.17%	大買/鉅額交易
2020/09/04	102	27.08	120.1	27.47	27.90	-18.1	13,557	-0.13%	大買/大賣/
2020/09/03	3	25.23	28	25.39	25.40	-25	12,205	-0.20%
2020/09/02	37	21.41	18	21.38	23.10	19	11,941	0.16%
2020/09/01	2	21.00	9	21.71	21.00	-7	11,347	-0.06%
2020/08/31	14	21.41	28	21.88	22.25	-14	11,185	-0.13%
2020/08/28	1	20.60	13	20.15	20.50	-12	11,026	-0.11%
2020/08/27	22	19.60	10	19.30	19.40	12	11,029	0.11%
2020/08/26	0	0.00	9	20.03	19.85	-9	10,968	-0.08%
2020/08/25	19	18.53	7	18.79	19.45	12	10,742	0.11%
2020/08/24	25	17.60	0	0.00	17.70	25	10,470	0.24%
2020/08/21	26	17.00	41.7	17.40	17.40	-15.7	10,357	-0.15%
2020/08/20	0	0.00	53	15.31	17.40	-53	10,198	-0.52%
2020/08/19	4	16.50	8	16.88	16.50	-4	9,809	-0.04%
2020/08/18	47	17.88	62	17.95	18.30	-15	9,618	-0.16%
2020/08/17	39	17.55	41	17.16	18.30	-2	9,145	-0.02%
2020/08/14	127	15.89	60	15.64	16.80	67	8,644	0.78%	大買/
2020/08/13	36	15.09	47	14.68	15.30	-11	7,957	-0.14%
2020/08/12	117	13.02	52	13.05	13.95	65	7,562	0.86%	大買/
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	10	10.42	62	9.98	10.50	-52	6,628	-0.78%
2020/08/06	0	0.00	43	9.70	9.56	-43	6,230	-0.69%
2020/08/05	10	9.62	6	9.55	9.68	4	6,204	0.06%
2020/08/04	11	9.08	17	9.61	9.61	-6	6,243	-0.10%
2020/08/03	7	9.17	8	9.15	9.06	-1	6,128	-0.02%
2020/07/31	0	0.00	11	8.98	9.05	-11	6,076	-0.18%
2020/07/30	42	9.14	7	9.11	9.08	35	6,013	0.58%
2020/07/29	3	8.47	0	0.00	8.76	3	5,835	0.05%
2020/07/28	11	8.23	0	0.00	7.97	11	5,765	0.19%
2020/07/27	47	8.22	0	0.00	8.22	47	5,711	0.82%
2020/07/24	7	8.75	35	8.81	8.51	-28	5,646	-0.50%
2020/07/23	1	8.79	5	8.79	8.78	-4	5,569	-0.07%
2020/07/22	7	9.07	0	0.00	8.94	7	5,502	0.13%
2020/07/21	26	9.08	1	9.00	8.90	25	5,397	0.46%
2020/07/20	6	9.02	0	0.00	9.03	6	5,255	0.11%
2020/07/17	6	9.64	0	0.00	9.15	6	5,197	0.12%
2020/07/16	0	0.00	1	9.72	9.70	-1	5,053	-0.02%
2020/07/15	26	9.72	5	9.81	9.60	21	4,921	0.43%
2020/07/14	22	9.25	1	9.60	9.50	21	4,719	0.44%
2020/07/13	0	0.00	24	9.09	9.01	-24	4,537	-0.53%
2020/07/10	66	9.52	19	9.56	9.42	47	4,430	1.06%
2020/07/09	15	8.93	119	9.07	9.27	-104	4,009	-2.59%	大賣/鉅額交易
2020/07/08	40	8.29	53	8.31	8.43	-13	3,713	-0.35%
2020/07/07	20	7.81	1	8.03	7.71	19	3,394	0.56%
2020/07/06	0	0.00	1	7.95	7.79	-1	3,285	-0.03%
2020/07/02	10	7.80	2	7.86	7.97	8	3,210	0.25%
2020/07/01	0	0.00	3	7.57	7.65	-3	3,115	-0.10%
2020/06/30	1	7.26	0	0.00	7.34	1	3,036	0.03%
2020/06/24	0	0.00	1	7.22	7.17	-1	3,016	-0.03%
2020/06/22	3	7.30	0	0.00	7.26	3	3,082	0.10%
2020/06/19	12	7.80	3	7.71	7.57	9	3,043	0.30%
2020/06/18	0	0.00	1	7.10	7.11	-1	2,881	-0.03%
2020/06/17	2	7.13	2	7.13	7.12	0	2,906	0.00%
2020/06/11	12	7.40	0	0.00	7.31	12	3,024	0.40%
2020/06/10	0	0.00	24	7.52	7.48	-24	3,018	-0.80%
2020/06/09	11	7.55	0	0.00	7.48	11	3,054	0.36%
2020/06/08	12	7.66	1	7.77	7.64	11	3,083	0.36%
2020/06/05	5	7.62	0	0.00	7.60	5	3,049	0.16%
2020/06/04	2	7.47	1	7.45	7.60	1	3,057	0.03%
2020/06/03	3	8.04	0	0.00	7.77	3	3,015	0.10%
2020/06/02	0	0.00	3	7.46	7.61	-3	2,847	-0.11%
2020/05/29	5	6.89	15	6.86	6.86	-10	2,758	-0.36%
2020/05/27	0	0.00	2	6.90	6.91	-2	2,754	-0.07%
2020/05/26	3	7.06	2	7.00	7.01	1	2,748	0.04%
2020/05/22	0	0.00	6	7.01	7.01	-6	2,700	-0.22%
2020/05/21	5	7.28	1	7.36	7.24	4	2,690	0.15%
2020/05/20	5	6.83	0	0.00	6.95	5	2,638	0.19%
2020/05/19	1	6.88	0	0.00	6.94	1	2,617	0.04%
2020/05/18	5	6.85	0	0.00	6.85	5	2,595	0.19%
2020/05/15	3	7.27	2	7.66	7.30	1	2,525	0.04%
2020/05/14	59	7.71	60	7.86	7.60	-1	2,456	-0.04%
2020/05/13	0	0.00	21	6.82	7.34	-21	2,183	-0.96%
2020/05/12	1	6.52	4	6.60	6.68	-3	2,096	-0.14%
2020/05/11	55	6.80	53	6.87	6.77	2	2,032	0.10%
2020/05/08	0	0.00	5	6.34	6.34	-5	1,858	-0.27%
2020/05/07	4	5.60	3	5.60	5.77	1	1,858	0.05%
2020/05/05	0	0.00	100	5.25	5.28	-100	1,848	-5.41%
2020/04/22	0	0.00	50	5.30	5.28	-50	1,945	-2.57%
2020/04/21	2	5.32	1	5.41	5.29	1	1,960	0.05%
2020/04/20	1	5.50	2	5.55	5.54	-1	1,957	-0.05%
2020/04/17	0	0.00	7	5.79	5.57	-7	2,009	-0.35%
2020/04/16	0	0.00	8	5.50	5.50	-8	1,982	-0.40%
2020/04/15	11	5.45	12	5.44	5.45	-1	1,981	-0.05%
2020/04/14	0	0.00	4	5.23	5.23	-4	1,969	-0.20%
2020/04/10	0	0.00	5	5.22	5.24	-5	1,986	-0.25%
2020/04/08	0	0.00	6	5.23	5.23	-6	1,991	-0.30%
2020/04/07	0.1	5.05	1	5.10	5.06	-1	1,987	-0.05%
2020/04/06	0	0.00	1	4.91	5.00	-1	2,042	-0.05%
2020/04/01	0	0.00	10	4.90	4.92	-10	2,029	-0.49%
2020/03/31	0	0.00	10	4.87	4.85	-10	2,028	-0.49%
2020/03/27	11	5.08	3	5.13	5.01	8	2,013	0.40%
2020/03/26	30	4.80	22	4.73	4.85	8	1,952	0.41%
2020/03/25	10	4.39	18	4.40	4.41	-8	1,943	-0.41%
2020/03/24	0	0.00	1	4.15	4.14	-1	1,945	-0.05%
2020/03/23	2	3.91	0	0.00	3.98	2	1,933	0.10%
2020/03/20	22	4.33	4	4.25	4.20	18	1,912	0.94%
2020/03/19	10	4.33	0	0.00	4.33	10	1,816	0.55%
2020/03/18	0	0.00	1	4.84	4.81	-1	1,783	-0.06%
2020/03/13	3	5.16	0	0.00	5.19	3	1,722	0.17%
2020/03/12	3	6.00	10	5.69	5.67	-7	1,685	-0.42%
2020/03/10	2	6.23	0	0.00	6.26	2	1,680	0.12%
2020/03/09	18	6.52	0	0.00	6.45	18	1,648	1.09%
2020/03/06	20	6.82	0	0.00	6.83	20	1,634	1.22%
2020/03/05	7	6.83	0	0.00	6.92	7	1,646	0.43%
2020/03/03	10	6.93	0	0.00	6.85	10	1,685	0.59%
2020/03/02	11	6.78	0	0.00	6.78	11	1,677	0.66%
2020/02/27	3	7.00	0	0.00	6.96	3	1,663	0.18%
2020/02/26	0	0.00	1	7.20	7.11	-1	1,655	-0.06%
2020/02/24	4	7.24	0	0.00	7.20	4	1,656	0.24%
2020/02/21	1	7.46	0	0.00	7.46	1	1,639	0.06%
2020/02/20	0	0.00	1	7.61	7.53	-1	1,631	-0.06%
2020/02/19	0	0.00	1	7.57	7.49	-1	1,624	-0.06%
2020/02/17	0	0.00	4	7.59	7.56	-4	1,621	-0.25%
2020/02/13	0	0.00	1	7.60	7.45	-1	1,599	-0.06%
2020/02/12	0	0.00	1	7.47	7.42	-1	1,606	-0.06%
2020/02/11	3	7.36	5	7.36	7.40	-2	1,607	-0.12%
2020/02/10	7	7.14	32	7.58	7.52	-25	1,623	-1.54%
2020/02/07	35	7.02	0	0.00	7.01	35	1,583	2.21%
2020/02/05	10	7.00	10	7.09	7.09	0	1,578	0.00%
2020/02/04	0	0.00	2	7.08	7.14	-2	1,569	-0.13%
2020/02/03	0	0.00	2	6.93	6.93	-2	1,591	-0.13%
2020/01/31	25	7.30	0	0.00	7.33	25	1,575	1.59%
2020/01/30	6	7.46	0	0.00	7.39	6	1,574	0.38%
2020/01/17	0	0.00	2	8.23	8.20	-2	1,526	-0.13%
2020/01/16	0	0.00	1	8.27	8.23	-1	1,525	-0.07%
2020/01/15	0	0.00	1	8.29	8.21	-1	1,535	-0.07%
2020/01/14	15	8.23	11	8.30	8.20	4	1,536	0.26%
2020/01/13	13	8.31	4	8.29	8.29	9	1,524	0.59%
2020/01/09	16	7.94	0	0.00	7.94	16	1,496	1.07%
2020/01/08	4	8.00	0	0.00	7.98	4	1,577	0.25%
2020/01/07	4	8.01	0	0.00	8.03	4	1,573	0.25%
2020/01/06	1	8.15	0	0.00	8.11	1	1,567	0.06%
2020/01/02	0	0.00	1	8.25	8.22	-1	1,571	-0.06%
2019/12/31	82	8.15	0	0.00	8.15	82	1,564	5.24%
2019/12/30	0	0.00	3	8.52	8.22	-3	1,556	-0.19%
2019/12/25	1	8.10	0	0.00	8.10	1	1,497	0.07%
2019/12/23	1	8.16	0	0.00	8.15	1	1,530	0.07%
2019/12/19	0	0.00	2	8.16	8.19	-2	1,526	-0.13%
2019/12/18	0	0.00	1	8.05	8.00	-1	1,560	-0.06%
2019/12/16	2	8.04	0	0.00	7.96	2	1,596	0.13%
2019/12/13	8	7.98	0	0.00	7.97	8	1,595	0.50%
2019/12/12	1	8.13	0	0.00	8.10	1	1,586	0.06%
2019/12/09	0	0.00	8	8.02	8.04	-8	1,636	-0.49%
2019/12/05	3	8.17	0	0.00	8.16	3	1,731	0.17%
2019/12/02	8	8.20	0	0.00	8.22	8	1,754	0.46%
2019/11/29	3	8.52	0	0.00	8.42	3	1,762	0.17%
2019/11/28	8	8.66	0	0.00	8.66	8	1,767	0.45%
2019/11/27	2	8.79	0	0.00	8.78	2	1,817	0.11%
2019/11/26	1	8.78	1	8.81	8.78	0	1,839	0.00%
2019/11/25	4	8.83	1.4	8.83	8.80	2.6	1,861	0.14%
2019/11/20	1	8.80	1	8.86	8.85	0	2,015	0.00%
2019/11/18	4	8.95	0	0.00	8.92	4	2,103	0.19%
2019/11/15	0	0.00	0.6	8.85	8.91	-0.6	2,145	-0.03%
2019/11/14	0	0.00	5	8.84	8.81	-5	2,185	-0.23%
2019/11/13	5	8.96	0	0.00	8.98	5	2,225	0.22%
2019/11/11	3	8.93	5	8.99	8.88	-2	2,600	-0.08%
2019/11/08	6	9.10	0	0.00	9.11	6	2,737	0.22%
2019/11/07	3	9.10	11	9.06	9.05	-8	3,043	-0.26%
2019/10/31	0	0.00	2	9.55	9.53	-2	3,707	-0.05%
2019/10/30	0	0.00	3	9.43	9.38	-3	3,981	-0.08%
2019/10/24	0	0.00	11	9.42	9.37	-11	5,009	-0.22%
2019/10/23	32	9.43	0	0.00	9.36	32	5,014	0.64%
2019/10/22	18	9.55	0	0.00	9.55	18	5,003	0.36%
2019/10/18	0	0.00	2	9.54	9.44	-2	4,995	-0.04%
2019/10/17	1	9.43	0	0.00	9.44	1	5,029	0.02%
2019/10/16	5	9.71	4	9.82	9.70	1	5,020	0.02%
2019/10/09	3	9.00	3	9.08	8.99	0	4,939	0.00%
2019/10/08	1	9.19	2	9.21	9.17	-1	4,943	-0.02%
2019/10/07	2	9.21	0	0.00	9.21	2	4,968	0.04%
2019/10/04	2	9.28	0	0.00	9.26	2	4,981	0.04%
2019/10/03	0	0.00	11	9.33	9.36	-11	4,977	-0.22%
2019/09/27	11	9.60	12	9.42	9.38	-1	5,087	-0.02%
2019/09/26	1	9.69	0	0.00	9.63	1	5,099	0.02%
2019/09/25	0	0.00	4	9.65	9.65	-4	5,100	-0.08%
2019/09/24	0	0.00	8.1	9.87	9.78	-8.1	5,101	-0.16%
2019/09/23	9	9.82	7	9.83	9.98	2	5,073	0.04%
2019/09/20	0	0.00	6	9.37	9.41	-6	5,016	-0.12%
2019/09/19	11	9.22	14	9.20	9.23	-3	5,003	-0.06%
2019/09/18	1	9.36	1	9.33	9.31	0	4,969	0.00%
2019/09/17	2	9.47	0	0.00	9.47	2	4,952	0.04%
2019/09/16	8	9.71	1	9.64	9.54	7	4,975	0.14%
2019/09/12	11	9.72	0	0.00	9.62	11	5,002	0.22%
2019/09/11	0	0.00	2	9.50	9.52	-2	4,992	-0.04%
2019/09/10	10	9.40	3	9.45	9.30	7	4,978	0.14%
2019/09/09	2	9.81	5	9.73	9.72	-3	4,889	-0.06%
2019/09/06	1	9.87	0	0.00	9.89	1	4,887	0.02%
2019/09/05	4	9.91	0	0.00	9.89	4	4,910	0.08%
2019/09/04	41	9.91	0	0.00	9.91	41	4,904	0.84%
2019/09/02	1	9.97	2	10.03	10.15	-1	4,865	-0.02%
2019/08/30	13	9.81	9	9.64	9.72	4	4,839	0.08%
2019/08/29	3	9.90	0	0.00	9.88	3	4,791	0.06%
2019/08/28	8	9.93	0	0.00	9.92	8	4,763	0.17%
2019/08/27	6	9.93	0	0.00	9.71	6	4,737	0.13%
2019/08/26	5	10.01	5	10.15	10.00	0	4,682	0.00%
2019/08/22	0	0.00	11	10.72	10.50	-11	4,609	-0.24%
2019/08/20	0	0.00	1	10.90	10.80	-1	4,522	-0.02%
2019/08/16	2	10.68	1	10.85	10.70	1	4,450	0.02%
2019/08/15	9	10.77	16	10.59	10.80	-7	4,413	-0.16%
2019/08/14	8	10.99	31	11.28	10.85	-23	4,315	-0.53%
2019/08/13	1	11.95	8	11.93	11.95	-7	4,044	-0.17%
2019/08/12	24	11.86	25	11.88	12.15	-1	3,899	-0.03%
2019/08/08	5	11.03	6	11.08	11.05	-1	3,598	-0.03%
2019/08/07	2	11.13	11	11.11	10.90	-9	3,540	-0.25%
2019/08/06	11	10.20	5	10.50	11.10	6	3,439	0.17%
2019/08/05	3	10.73	0	0.00	10.70	3	3,307	0.09%
2019/08/02	32	11.20	10	11.47	11.30	22	3,176	0.69%
2019/08/01	5	11.42	19	11.57	11.60	-14	3,000	-0.47%
2019/07/31	4	10.89	12	10.95	10.95	-8	2,708	-0.30%
2019/07/30	19	10.62	51	11.02	11.05	-32	2,479	-1.29%
2019/07/29	18	9.99	5	10.03	10.05	13	1,934	0.67%
2019/07/26	0	0.00	1	9.09	9.15	-1	1,766	-0.06%
2019/07/19	4	8.76	0	0.00	8.69	4	1,805	0.22%
2019/07/18	1	8.84	1	8.90	8.80	0	1,780	0.00%
2019/07/17	1	8.93	0	0.00	8.92	1	1,774	0.06%
2019/07/15	0	0.00	8	8.94	8.97	-8	1,850	-0.43%
2019/07/12	3	8.93	37	8.95	8.95	-34	1,870	-1.82%
2019/07/11	1	9.12	0	0.00	9.06	1	1,888	0.05%
2019/07/04	2	9.02	2	9.13	9.18	0	2,060	0.00%
2019/07/03	1	8.84	2	8.88	8.89	-1	2,111	-0.05%
2019/06/28	3	8.58	0	0.00	8.59	3	2,195	0.14%
2019/06/27	0	0.00	3	8.47	8.69	-3	2,265	-0.13%
2019/06/26	0	0.00	15	8.43	8.42	-15	2,317	-0.65%
2019/06/25	0	0.00	2	8.46	8.46	-2	2,359	-0.08%
2019/06/20	2	8.75	0	0.00	8.79	2	2,520	0.08%
2019/06/19	3	8.44	14	8.47	8.44	-11	2,556	-0.43%
2019/06/18	10	8.45	0	0.00	8.45	10	2,644	0.38%
2019/06/17	10	8.48	1	8.47	8.45	9	2,694	0.33%
2019/06/14	5	8.55	17	8.52	8.52	-12	2,807	-0.43%
2019/06/13	0	0.00	3	8.40	8.61	-3	2,918	-0.10%
2019/06/12	0	0.00	1	8.25	8.24	-1	2,970	-0.03%
2019/06/06	1	8.08	0	0.00	8.08	1	3,187	0.03%
2019/06/05	0	0.00	7	8.15	8.10	-7	3,253	-0.22%
2019/06/04	0	0.00	10	8.06	8.07	-10	3,329	-0.30%
2019/06/03	0	0.00	8	8.10	8.09	-8	3,463	-0.23%
2019/05/31	0	0.00	5	8.16	8.14	-5	3,520	-0.14%
2019/05/28	0	0.00	2	8.09	8.06	-2	3,656	-0.05%
2019/05/23	10	8.10	31	8.09	8.02	-21	3,926	-0.53%
2019/05/22	8	8.11	0	0.00	8.10	8	4,014	0.20%
2019/05/21	1	8.08	0	0.00	8.05	1	4,119	0.02%
2019/05/20	15	7.98	0	0.00	7.97	15	4,309	0.35%
2019/05/17	10	8.13	1	8.20	8.00	9	4,389	0.21%
2019/05/16	0	0.00	2	8.22	8.30	-2	4,637	-0.04%
2019/05/15	11	8.11	0	0.00	8.30	11	4,965	0.22%
2019/05/10	0	0.00	4	8.20	8.17	-4	5,095	-0.08%
2019/05/09	15	8.35	0	0.00	8.35	15	5,148	0.29%
2019/05/07	0	0.00	4	8.78	8.78	-4	5,250	-0.08%
2019/05/06	9	8.50	1	8.39	8.41	8	5,312	0.15%
2019/05/03	0	0.00	2	8.72	8.72	-2	5,391	-0.04%
2019/04/29	0	0.00	3	8.66	8.55	-3	5,709	-0.05%
2019/04/25	1	8.94	0	0.00	9.00	1	6,396	0.02%
2019/04/24	0	0.00	5	8.92	8.91	-5	6,566	-0.08%
2019/04/22	1	9.10	0	0.00	9.05	1	6,689	0.01%
2019/04/19	0	0.00	6	9.07	9.09	-6	6,675	-0.09%
2019/04/17	4	8.81	13	9.03	9.04	-9	6,704	-0.13%
2019/04/16	4	9.06	0	0.00	8.92	4	6,680	0.06%
2019/04/15	5	9.00	8	9.03	9.01	-3	6,733	-0.04%
2019/04/12	8	8.87	0	0.00	8.81	8	6,748	0.12%
2019/04/11	0	0.00	2	9.18	9.02	-2	6,786	-0.03%
2019/04/10	0	0.00	3	9.05	9.06	-3	6,824	-0.04%
2019/04/09	0	0.00	21	8.84	8.90	-21	7,020	-0.30%
2019/04/08	0	8.70	0	0.00	8.71	0	6,930	0.00%
2019/04/03	0.8	8.48	0	0.00	8.53	0.8	6,845	0.01%
2019/04/02	2	8.52	5	8.46	8.48	-3	6,851	-0.04%
2019/04/01	0	8.46	1	8.37	8.51	-1	6,841	-0.01%
2019/03/29	31	8.30	0	0.00	8.30	31	6,790	0.46%
2019/03/28	14	8.38	284	8.36	8.40	-270	6,810	-3.96%	大賣/鉅額交易
2019/03/27	10	8.42	20	8.42	8.46	-10	6,919	-0.14%
2019/03/25	6	8.45	0	0.00	8.47	6	6,976	0.09%
2019/03/22	8	8.75	0	0.00	8.72	8	6,928	0.12%
2019/03/21	3	8.77	0	0.00	8.84	3	6,949	0.04%
2019/03/20	0	0.00	1	9.06	9.03	-1	6,911	-0.01%
2019/03/19	2	8.79	10	8.98	9.05	-8	6,907	-0.12%
2019/03/18	21	8.82	0	0.00	8.84	21	6,854	0.31%
2019/03/15	0	0.00	2	9.13	9.00	-2	6,845	-0.03%
2019/03/14	0	0.00	4	9.06	9.01	-4	6,805	-0.06%
2019/03/12	4	9.19	2	9.12	9.09	2	6,939	0.03%
2019/03/08	21	9.05	0	0.00	9.00	21	7,016	0.30%
2019/03/07	1	9.23	1	9.36	9.20	0	7,230	0.00%
2019/03/04	0	0.00	10	9.11	9.08	-10	7,809	-0.13%
2019/02/27	2	9.07	0	0.00	9.09	2	8,124	0.02%
2019/02/25	0	0.00	1	9.08	9.06	-1	8,411	-0.01%
2019/02/22	4	9.07	1	9.00	9.04	3	8,446	0.04%
2019/02/21	2	9.15	0	0.00	9.15	2	8,508	0.02%
2019/02/19	0	0.00	16	9.42	9.26	-16	8,531	-0.19%
2019/02/18	10	9.08	0	0.00	9.13	10	8,460	0.12%
2019/02/15	6	9.17	10	9.20	9.03	-4	8,634	-0.05%
2019/02/14	20	9.35	32	9.51	9.71	-12	8,469	-0.14%
2019/02/13	0	0.00	2	8.88	8.83	-2	8,226	-0.02%
2019/02/12	8	8.91	2	9.01	8.99	6	8,273	0.07%
2019/02/11	14	8.88	5	8.98	8.80	9	8,327	0.11%
2019/01/30	2	9.01	0	0.00	8.93	2	8,456	0.02%
2019/01/29	2	9.13	10	9.11	9.08	-8	8,738	-0.09%
2019/01/28	0	0.00	10	9.07	9.18	-10	8,877	-0.11%
2019/01/25	7	9.05	13	9.02	9.06	-6	8,926	-0.07%
2019/01/24	4	9.08	0	0.00	9.00	4	8,916	0.04%
2019/01/23	10	9.10	0	0.00	8.91	10	8,901	0.11%
2019/01/22	1	8.95	0	0.00	8.81	1	8,855	0.01%
2019/01/18	5	9.50	5	9.30	9.30	0	8,889	0.00%
2019/01/17	11	9.35	1	9.55	9.28	10	8,843	0.11%
2019/01/16	34	8.98	13	8.85	9.18	21	8,358	0.25%
2019/01/15	10	8.51	16	8.43	8.35	-6	8,270	-0.07%
2019/01/14	6	8.40	6	8.40	8.41	0	8,288	0.00%
2019/01/11	0	0.00	1	8.25	8.22	-1	8,319	-0.01%
2019/01/10	1	8.45	0	0.00	8.21	1	8,458	0.01%
2019/01/09	0	0.00	18	8.34	8.35	-18	8,522	-0.21%
2019/01/08	6	8.20	0	0.00	8.20	6	8,620	0.07%
2019/01/04	1	8.21	5	8.24	8.22	-4	8,790	-0.05%
2019/01/03	0	0.00	3	8.44	8.29	-3	8,907	-0.03%
2019/01/02	2	8.51	0	0.00	8.31	2	8,970	0.02%
2018/12/28	26	8.08	36	8.04	8.50	-10	8,936	-0.11%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/24	0	0.00	1	7.30	7.40	-1	9,147	-0.01%
2018/12/21	5	7.26	0	0.00	7.25	5	9,231	0.05%
2018/12/20	12	7.04	3	7.22	6.99	9	9,214	0.10%
2018/12/18	9	7.76	0	0.00	7.61	9	9,251	0.10%
2018/12/14	5	8.26	10	8.41	8.11	-5	9,651	-0.05%
2018/12/13	2	8.64	0	0.00	8.54	2	9,747	0.02%
2018/12/12	10	8.55	0	0.00	8.50	10	9,796	0.10%
2018/12/11	5	8.56	0	0.00	8.45	5	9,821	0.05%
2018/12/10	0	0.00	1	8.43	8.48	-1	9,831	-0.01%
2018/12/06	9	8.46	0	0.00	8.21	9	9,780	0.09%
2018/12/05	3	8.86	0	0.00	8.81	3	9,711	0.03%
2018/12/04	0	0.00	10	9.10	9.02	-10	9,728	-0.10%
2018/12/03	4	8.98	0	0.00	8.85	4	9,707	0.04%
2018/11/30	2	8.94	0	0.00	8.71	2	9,629	0.02%
2018/11/29	10	9.32	8	9.20	9.18	2	9,398	0.02%
2018/11/28	3	8.83	33	9.13	9.19	-30	9,225	-0.33%
2018/11/27	5	8.37	19	8.45	8.52	-14	9,003	-0.16%
2018/11/26	22	8.33	13	8.35	8.40	9	9,102	0.10%
2018/11/23	3	8.16	12	8.19	8.23	-9	8,841	-0.10%
2018/11/22	2	7.47	2	7.76	7.49	0	8,542	0.00%
2018/11/20	2	7.50	2	7.38	7.44	0	8,446	0.00%
2018/11/19	0	0.00	2	7.88	7.83	-2	8,348	-0.02%
2018/11/16	16	7.70	0	0.00	7.70	16	8,461	0.19%
2018/11/15	81	8.02	1	8.07	8.00	80	8,483	0.94%
2018/11/14	0	0.00	17	8.21	8.33	-17	8,627	-0.20%
2018/11/13	4	7.70	6	7.71	7.85	-2	8,483	-0.02%
2018/11/12	1	7.75	0	0.00	7.82	1	8,434	0.01%
2018/11/09	2	7.75	0	0.00	7.71	2	8,394	0.02%
2018/11/07	1	7.78	3	7.87	7.97	-2	8,335	-0.02%
2018/11/06	13	7.83	27	8.11	7.68	-14	8,321	-0.17%
2018/11/05	0	0.00	16	7.17	7.59	-16	8,142	-0.20%
2018/11/02	1	7.00	3	7.03	6.90	-2	8,120	-0.02%
2018/11/01	1	6.71	3	6.72	6.73	-2	8,154	-0.02%
2018/10/31	14	6.51	1	6.55	6.50	13	8,247	0.16%
2018/10/29	0	0.00	1	6.07	6.05	-1	8,202	-0.01%
2018/10/26	206	6.08	0	0.00	6.01	206	8,168	2.52%	大買/鉅額交易
2018/10/25	7	6.44	2	6.38	6.32	5	8,033	0.06%
2018/10/23	1	7.14	0	0.00	7.08	1	7,964	0.01%
2018/10/19	1	6.93	1	7.00	6.98	0	8,130	0.00%
2018/10/18	2	7.13	1	7.09	7.13	1	8,096	0.01%
2018/10/17	12	7.52	0	0.00	7.37	12	8,024	0.15%
2018/10/16	18	7.73	10	7.70	7.47	8	7,951	0.10%
2018/10/15	12	7.51	5	7.57	7.59	7	7,915	0.09%
2018/10/12	6	7.39	0	0.00	7.45	6	7,886	0.08%
2018/10/11	1	7.34	8	7.35	7.34	-7	7,835	-0.09%
2018/10/09	2	8.40	1	8.45	8.15	1	7,728	0.01%
2018/10/08	9	8.65	0	0.00	8.61	9	7,647	0.12%
2018/10/05	27	8.93	24	8.99	8.96	3	7,592	0.04%
2018/10/04	9	9.48	1	9.50	9.42	8	7,428	0.11%
2018/10/03	5	9.46	257	9.50	9.42	-252	7,678	-3.28%	大賣/鉅額交易
2018/10/02	14	9.70	9	9.70	9.63	5	7,668	0.07%
2018/10/01	6	10.15	0	0.00	9.98	6	7,583	0.08%
2018/09/28	0	0.00	2	10.15	10.15	-2	7,636	-0.03%
2018/09/27	5	10.25	1	10.15	10.10	4	7,770	0.05%
2018/09/26	3	10.40	7	10.30	10.30	-4	7,780	-0.05%
2018/09/25	105	10.36	11	10.48	10.25	94	7,810	1.20%	大買/
2018/09/21	1	10.50	1	10.55	10.55	0	7,786	0.00%
2018/09/20	36	10.33	24	10.49	10.45	12	7,915	0.15%
2018/09/19	5	10.40	3	10.16	10.45	2	7,750	0.03%
2018/09/18	62	9.52	55	9.56	9.52	7	7,691	0.09%
2018/09/17	10	9.49	0	0.00	9.45	10	7,786	0.13%
2018/09/14	7	9.62	41.3	9.65	9.63	-34.3	7,797	-0.44%
2018/09/13	1	9.47	0	0.00	9.47	1	7,789	0.01%
2018/09/12	12	9.47	5	9.45	9.41	7	7,750	0.09%
2018/09/11	3	9.68	5	9.73	9.69	-2	7,762	-0.03%
2018/09/10	15	9.54	1	9.63	9.50	14	7,787	0.18%
2018/09/07	16	10.64	1	10.20	10.15	15	7,768	0.19%
2018/09/06	30	10.60	1	10.80	10.60	29	7,696	0.38%
2018/09/05	1	10.85	24	10.81	10.75	-23	7,678	-0.30%
2018/09/03	10	11.29	8	10.98	10.80	2	7,632	0.03%
2018/08/31	27	11.15	3	11.15	11.15	24	7,413	0.32%
2018/08/30	3	10.77	0	0.00	10.75	3	7,270	0.04%
2018/08/28	170	10.45	10	10.50	10.40	160	7,280	2.20%	大買/鉅額交易
2018/08/27	20	10.40	22	10.37	10.60	-2	7,308	-0.03%
2018/08/24	44	10.58	44	10.59	10.35	0	7,297	0.00%
2018/08/23	11	10.67	13	10.62	10.65	-2	7,235	-0.03%
2018/08/22	2	10.40	26	10.44	10.35	-24	7,047	-0.34%
2018/08/21	25	9.90	1	9.56	9.98	24	6,876	0.35%
2018/08/20	18	10.16	6	10.07	10.00	12	6,610	0.18%
2018/08/17	5	10.51	0	0.00	10.50	5	6,500	0.08%
2018/08/16	10	10.55	20	10.40	10.55	-10	6,500	-0.15%
2018/08/15	11	10.31	11	10.43	10.50	0	6,452	0.00%
2018/08/14	1	10.90	10	10.80	10.85	-9	6,363	-0.14%
2018/08/13	37	10.84	3	10.95	10.55	34	6,290	0.54%
2018/08/10	19	11.53	15	11.71	11.40	4	6,115	0.07%
2018/08/09	27	11.41	61	11.31	11.30	-34	5,947	-0.57%
2018/08/08	25	12.01	4	12.04	11.90	21	5,822	0.36%
2018/08/07	13	12.18	9	12.37	12.45	4	5,670	0.07%
2018/08/06	1	13.05	0	0.00	13.00	1	5,516	0.02%
2018/08/03	1	13.00	1	13.00	12.95	0	5,496	0.00%
2018/08/02	6	12.99	0	0.00	13.00	6	5,434	0.11%
2018/08/01	1	13.30	0	0.00	13.30	1	5,399	0.02%
2018/07/31	0	0.00	109	13.51	13.30	-109	5,376	-2.03%	大賣/鉅額交易
2018/07/30	20	13.45	0	0.00	13.20	20	5,285	0.38%
2018/07/27	1	13.45	0	0.00	13.45	1	5,251	0.02%
2018/07/26	8	13.28	22	13.62	13.85	-14	5,208	-0.27%
2018/07/25	10	13.35	5	13.45	13.05	5	4,968	0.10%
2018/07/23	17	13.00	11	12.96	12.85	6	4,869	0.12%
2018/07/20	1	12.80	111	13.00	12.95	-110	4,848	-2.27%	大賣/鉅額交易
2018/07/19	6	13.05	10	13.10	13.10	-4	4,777	-0.08%
2018/07/18	12	13.53	11	13.60	13.50	1	4,764	0.02%
2018/07/17	2	13.70	5	13.75	13.70	-3	4,826	-0.06%
2018/07/16	10	14.08	0	0.00	14.05	10	4,788	0.21%
2018/07/13	7	13.92	0	0.00	13.90	7	4,811	0.15%
2018/07/12	1	14.05	0	0.00	13.75	1	4,794	0.02%
2018/07/11	8	14.26	10	14.15	13.90	-2	4,791	-0.04%
2018/07/10	0	0.00	7	13.79	13.75	-7	4,540	-0.15%
2018/07/09	10	13.55	5	13.75	13.75	5	4,513	0.11%
2018/07/06	5	13.55	5	13.65	14.10	0	4,678	0.00%
2018/07/05	9	13.88	8	14.52	13.85	1	4,638	0.02%
2018/07/04	2	13.55	0	0.00	13.60	2	4,460	0.04%
2018/07/03	6	14.30	0	0.00	13.65	6	4,388	0.14%
2018/07/02	0	0.00	11	14.50	14.35	-11	4,273	-0.26%
2018/06/29	6	15.75	2	15.70	15.40	4	4,184	0.10%
2018/06/28	11	15.60	13	15.18	15.70	-2	3,951	-0.05%
2018/06/27	1	14.30	28	14.67	14.30	-27	3,711	-0.73%
2018/06/26	185	15.01	4	15.10	15.05	181	3,602	5.02%	大買/鉅額交易
2018/06/25	6	16.58	0	0.00	16.55	6	3,415	0.18%
2018/06/22	11	16.72	19	16.75	16.55	-8	3,381	-0.24%
2018/06/21	5	17.26	4	17.30	17.05	1	3,349	0.03%
2018/06/20	24	17.36	11	17.29	17.50	13	3,392	0.38%
2018/06/19	16	17.10	12	17.28	17.00	4	3,708	0.11%
2018/06/15	16	18.14	0	0.00	17.95	16	3,638	0.44%
2018/06/14	1	18.55	0	0.00	18.50	1	3,572	0.03%
2018/06/13	4	18.80	0	0.00	18.80	4	3,584	0.11%
2018/06/12	17	18.86	0	0.00	18.85	17	3,575	0.48%
2018/06/11	1	18.85	0	0.00	18.80	1	3,521	0.03%
2018/06/08	0.9	19.00	6	19.25	19.00	-5.1	3,547	-0.14%
2018/06/07	5	19.45	1	19.40	19.25	4	3,597	0.11%
2018/06/06	2	19.25	5	19.10	19.10	-3	3,513	-0.09%
2018/06/05	10	19.07	50	19.00	19.00	-40	3,487	-1.15%
2018/06/04	27	19.73	0	0.00	19.65	27	3,409	0.79%
2018/06/01	0	0.00	4	19.89	20.10	-4	3,355	-0.12%
2018/05/31	10	19.85	0	0.00	19.80	10	3,340	0.30%
2018/05/30	0	0.00	20	19.85	19.65	-20	3,360	-0.60%
2018/05/29	21	19.90	0	0.00	19.85	21	3,384	0.62%
2018/05/28	0	0.00	1	20.05	19.85	-1	3,398	-0.03%
2018/05/25	1	19.90	0	0.00	19.85	1	3,399	0.03%
2018/05/24	0	0.00	23	19.85	20.20	-23	3,397	-0.68%
2018/05/18	1	19.65	0	0.00	19.55	1	3,420	0.03%
2018/05/17	0	0.00	10	19.70	19.60	-10	3,489	-0.29%
2018/05/16	5	19.00	0	0.00	19.40	5	3,500	0.14%
2018/05/15	4	19.99	3	20.15	19.90	1	3,479	0.03%
2018/05/14	1	20.20	80	20.30	20.20	-79	3,556	-2.22%
2018/05/11	96	20.05	3.2	20.26	20.05	92.8	3,542	2.62%
2018/05/10	20	20.05	0	0.00	19.95	20	3,533	0.57%
2018/05/09	1	19.90	0	0.00	19.85	1	3,515	0.03%
2018/05/08	20	20.33	0	0.00	20.20	20	3,489	0.57%
2018/05/03	4	21.09	29	21.07	20.80	-25	3,485	-0.72%
2018/05/02	80	20.60	0	0.00	20.65	80	3,451	2.32%
2018/04/30	0	0.00	10	20.52	20.70	-10	3,466	-0.29%
2018/04/27	11	19.66	0	0.00	19.75	11	3,463	0.32%
2018/04/26	11	19.75	0	0.00	19.75	11	3,502	0.31%
2018/04/25	20	20.40	0	0.00	20.40	20	3,504	0.57%
2018/04/24	33	20.31	6	20.30	20.30	27	3,482	0.78%
2018/04/23	31	21.78	10	22.20	21.20	21	3,403	0.62%
2018/04/20	0	0.00	10	22.90	23.15	-10	3,275	-0.31%
2018/04/19	23	23.54	3	23.90	23.25	20	3,269	0.61%
2018/04/17	3	23.00	33	22.97	22.85	-30	3,197	-0.94%
2018/04/16	0	0.00	20	23.85	23.65	-20	3,136	-0.64%
2018/04/13	0	0.00	2	24.20	23.60	-2	3,074	-0.07%
2018/04/12	35	23.86	31	24.31	24.10	4	3,074	0.13%
2018/04/11	30	23.27	25	23.12	23.30	5	2,884	0.17%
2018/04/10	0	0.00	1	22.40	22.50	-1	2,871	-0.03%
2018/03/31	3	22.30	5	22.30	22.40	-2	2,860	-0.07%
2018/03/29	3	22.80	0	0.00	22.80	3	2,864	0.10%
2018/03/27	16	22.57	2	22.70	22.30	14	2,871	0.49%
2018/03/26	2	22.78	1	22.95	22.65	1	2,995	0.03%
2018/03/23	0	0.00	1	23.35	23.05	-1	2,971	-0.03%
2018/03/22	31	23.89	25	24.49	23.60	6	2,905	0.21%
2018/03/20	0	0.00	11	23.00	23.00	-11	2,491	-0.44%
2018/03/15	0	0.00	5	23.05	23.05	-5	2,407	-0.21%
2018/03/14	10	23.35	11	23.30	22.85	-1	2,397	-0.04%
2018/03/13	13	23.12	2	23.08	23.15	11	2,365	0.47%
2018/03/12	3	22.80	3	22.62	22.65	0	2,317	0.00%
2018/03/09	0	0.00	28	22.63	22.60	-28	2,325	-1.20%
2018/03/08	0	0.00	25	22.50	22.40	-25	2,342	-1.07%
2018/03/07	0	0.00	1	22.65	22.25	-1	2,345	-0.04%
2018/03/06	1	22.65	50	22.70	22.70	-49	2,354	-2.08%
2018/03/05	2	22.75	6	22.93	22.55	-4	2,377	-0.17%
2018/03/02	1	22.35	3	22.45	22.45	-2	2,365	-0.08%
2018/03/01	0	0.00	11	21.87	22.15	-11	2,350	-0.47%
2018/02/27	2	21.60	2	21.80	21.80	0	2,348	0.00%
2018/02/22	3	21.50	2	21.48	21.50	1	2,379	0.04%
2018/02/21	0	0.00	84	20.99	21.05	-84	2,377	-3.53%
2018/02/12	1	20.15	0	0.00	20.15	1	2,367	0.04%
2018/02/09	51	20.06	11	19.93	20.10	40	2,376	1.68%
2018/02/08	8	20.09	0	0.00	20.15	8	2,338	0.34%
2018/02/07	9	20.60	41	20.46	20.40	-32	2,374	-1.35%
2018/02/06	7	20.14	0	0.00	20.00	7	2,395	0.29%
2018/01/31	0	0.00	2	22.63	22.65	-2	2,479	-0.08%
2018/01/30	1	22.75	2	22.68	22.70	-1	2,493	-0.04%
2018/01/29	1	22.65	0	0.00	22.55	1	2,513	0.04%
2018/01/25	1	22.80	0	0.00	22.60	1	2,625	0.04%
2018/01/24	8	22.68	0	0.00	22.80	8	2,687	0.30%
2018/01/23	11	23.05	12	23.42	23.00	-1	2,726	-0.04%
2018/01/22	52	23.40	0	0.00	23.35	52	2,741	1.90%
2018/01/17	0	0.00	2	22.85	23.00	-2	2,929	-0.07%
2018/01/12	0	0.00	50	23.02	22.95	-50	3,176	-1.57%
2018/01/08	0	0.00	1	23.80	23.20	-1	4,125	-0.02%
2018/01/04	0	0.00	6	23.13	23.20	-6	4,099	-0.15%
2018/01/02	10	22.30	0	0.00	22.35	10	4,075	0.25%