茂迪 (6244)-元富-大裕券商分點個股進出

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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/05/03	8	26.38	5	26.90	26.35	3	3,234	0.09%
2024/04/30	20	26.80	0	0.00	26.70	20	3,183	0.63%
2024/04/29	10	26.75	1	26.85	26.75	9	3,171	0.28%
2024/04/26	3	26.70	0	0.00	26.65	3	3,158	0.09%
2024/04/25	40	27.25	0	0.00	26.75	40	3,162	1.26%
2024/04/24	23	27.37	0	0.00	27.35	23	3,137	0.73%
2024/04/23	2	26.70	0	0.00	26.90	2	3,087	0.06%
2024/04/22	77	27.61	6	28.25	27.00	71	3,057	2.32%
2024/04/19	42	28.50	22	28.60	27.60	20	3,058	0.65%
2024/04/18	0	0.00	1	29.10	28.55	-1	2,712	-0.04%
2024/04/17	21	28.31	52	28.54	28.30	-31	2,633	-1.18%
2024/04/16	0	0.00	0.1	27.45	27.90	-0.1	2,547	0.00%
2024/04/15	31	28.04	0	0.00	27.90	31	2,549	1.22%
2024/04/12	0	28.00	3.1	28.10	27.95	-3	2,517	-0.12%
2024/04/10	4	28.26	5	28.17	28.15	-1	2,465	-0.04%
2024/04/09	1.1	27.35	0	0.00	27.30	1.1	2,369	0.04%
2024/04/03	0	0.00	1	27.30	27.15	-1	2,319	-0.04%
2024/04/02	4	27.63	0	0.00	27.55	4	2,311	0.17%
2024/03/29	2	28.15	26	28.28	27.75	-24	2,303	-1.04%
2024/03/28	27	27.91	41	27.96	28.25	-14	2,231	-0.63%
2024/03/27	21	27.35	22	27.12	27.00	-1	2,128	-0.05%
2024/03/26	23	27.93	0	0.00	27.50	23	2,131	1.08%
2024/03/25	2	27.85	0	0.00	27.75	2	2,244	0.09%
2024/03/22	6	27.69	6	27.99	28.10	0	2,246	0.00%
2024/03/21	10	27.40	16	27.69	27.90	-6	2,120	-0.28%
2024/03/20	7	26.01	8	26.05	25.95	-1	1,951	-0.05%
2024/03/18	1	26.80	9	27.00	26.35	-8	2,014	-0.40%
2024/03/15	5	25.93	3	27.12	26.85	2	2,008	0.10%
2024/03/13	4	26.43	1	26.80	26.20	3	1,943	0.15%
2024/03/12	3	26.65	4	26.70	26.65	-1	1,938	-0.05%
2024/03/11	0	0.00	10	26.80	26.90	-10	1,928	-0.52%
2024/03/08	7	26.12	2	25.85	25.85	5	1,913	0.26%
2024/03/07	4	26.84	0	0.00	26.65	4	1,901	0.21%
2024/03/06	1	27.25	2	27.05	27.20	-1	1,899	-0.05%
2024/03/05	2	26.95	0	0.00	26.80	2	1,882	0.11%
2024/03/04	3	27.15	5	27.28	27.00	-2	1,870	-0.11%
2024/03/01	4	27.45	0	27.35	27.35	4	1,861	0.21%
2024/02/29	0	26.75	11	27.10	27.65	-11	1,826	-0.60%
2024/02/27	7	25.96	0	0.00	25.95	7	1,781	0.39%
2024/02/23	5	25.95	1	26.15	25.95	4	1,782	0.22%
2024/02/22	1	26.35	0	0.00	26.20	1	1,777	0.06%
2024/02/16	5	25.90	0	0.00	25.85	5	1,792	0.28%
2024/02/15	1	25.40	1	25.35	25.25	0	1,784	0.00%
2024/02/05	2	25.48	1	26.00	25.40	1	1,772	0.06%
2024/02/02	0	0.00	0.1	26.00	26.00	-0.1	1,768	-0.01%
2024/01/23	0	0.00	12	26.52	26.55	-12	2,037	-0.59%
2024/01/19	9	25.97	0	0.00	25.90	9	2,161	0.42%
2024/01/18	6	25.90	0	0.00	25.90	6	2,169	0.28%
2024/01/17	11	26.15	0	0.00	26.00	11	2,196	0.50%
2024/01/16	3	26.80	0	0.00	26.70	3	2,269	0.13%
2024/01/15	0	0.00	1	27.70	27.60	-1	2,351	-0.04%
2024/01/12	0	26.55	0	0.00	26.45	0	2,547	0.00%
2024/01/11	0	26.60	1	26.60	26.45	-1	2,644	-0.04%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/05	0	27.88	0	0.00	27.65	0	2,915	0.00%
2024/01/04	0	0.00	1	27.80	27.60	-1	2,925	-0.03%
2024/01/03	2	27.80	0	0.00	27.75	2	2,969	0.07%
2023/12/27	3	28.35	19	28.45	28.45	-16	3,038	-0.53%
2023/12/25	1	28.30	0	0.00	27.90	1	3,064	0.03%
2023/12/22	2	28.35	0	0.00	28.30	2	3,041	0.07%
2023/12/21	0	0.00	0	28.40	28.45	0	3,022	0.00%
2023/12/20	0	0.00	5.2	29.24	28.85	-5.2	2,991	-0.17%
2023/12/18	0	28.85	1	28.95	28.80	-1	2,836	-0.03%
2023/12/15	1	28.35	24	28.98	28.70	-23	2,832	-0.81%
2023/12/14	0	28.45	14	28.44	28.15	-14	2,791	-0.50%
2023/12/12	0	0.00	19	27.80	27.80	-19	2,742	-0.69%
2023/12/11	0	0.00	16	27.80	27.80	-16	2,748	-0.58%
2023/12/08	2	28.00	30	27.95	27.95	-28	2,753	-1.02%
2023/12/07	2	28.25	0	0.00	28.05	2	2,768	0.07%
2023/12/06	0	0.00	2	28.65	28.30	-2	2,795	-0.07%
2023/12/05	2	27.90	0	0.00	28.45	2	2,791	0.07%
2023/12/04	1	27.90	0	0.00	27.90	1	2,763	0.04%
2023/12/01	3	28.50	45	28.35	28.35	-42	2,738	-1.53%
2023/11/30	15	28.31	0	0.00	28.15	15	2,726	0.55%
2023/11/28	0	0.00	2	28.40	28.25	-2	2,746	-0.07%
2023/11/27	2	29.00	0	0.00	28.30	2	2,772	0.07%
2023/11/24	1	28.90	137	28.85	28.85	-136	2,761	-4.93%	大賣/鉅額交易
2023/11/21	0	0.00	15	28.60	28.60	-15	2,803	-0.54%
2023/11/20	0	0.00	25	28.53	28.40	-25	2,813	-0.89%
2023/11/17	0	28.10	15	28.05	28.05	-15	2,781	-0.54%
2023/11/16	0	27.80	0	27.90	28.00	0	2,798	0.00%
2023/11/15	0	27.80	0	0.00	28.00	0	2,807	0.00%
2023/11/10	0	0.00	5	27.45	27.40	-5	2,840	-0.18%
2023/11/09	5	27.73	0	0.00	27.60	5	2,840	0.18%
2023/11/08	2	28.05	3	28.35	28.70	-1	2,802	-0.04%
2023/11/06	0	0.00	9	28.66	28.80	-9	2,786	-0.32%
2023/11/02	1	27.50	0	0.00	27.50	1	2,773	0.04%
2023/11/01	5	27.48	5	27.35	27.30	0	2,786	0.00%
2023/10/31	0	0.00	5	28.30	27.30	-5	2,787	-0.18%
2023/10/30	14	28.76	21	28.94	28.65	-7	2,760	-0.25%
2023/10/27	16	28.18	4	27.94	27.90	12	2,671	0.45%
2023/10/26	7	28.32	3	28.28	28.15	4	2,673	0.15%
2023/10/24	4	29.13	2	29.45	29.45	2	2,667	0.07%
2023/10/23	10	29.73	10	29.53	29.90	0	2,589	0.00%
2023/10/20	0	28.00	0	0.00	29.05	0	2,528	0.00%
2023/10/19	1	28.20	0	0.00	28.45	1	2,366	0.04%
2023/10/18	0	29.10	6	29.48	29.30	-6	2,325	-0.26%
2023/10/17	2	28.60	1	29.05	29.05	1	2,255	0.04%
2023/10/16	10	29.12	6	29.07	28.90	4	2,244	0.18%
2023/10/13	0	28.10	3	28.15	27.95	-3	2,173	-0.14%
2023/10/11	6	27.58	0	0.00	27.35	6	2,235	0.27%
2023/10/05	2	28.70	39	28.53	28.65	-37	2,271	-1.63%
2023/10/03	0	0.00	2	27.23	27.35	-2	2,269	-0.09%
2023/10/02	1	27.40	3	27.35	27.20	-2	2,399	-0.08%
2023/09/28	2	27.10	1	26.80	27.15	1	2,553	0.04%
2023/09/27	6	26.30	0	0.00	26.50	6	2,711	0.22%
2023/09/26	1	26.30	2	26.40	26.30	-1	2,768	-0.04%
2023/09/25	2	27.00	0	0.00	26.65	2	2,822	0.07%
2023/09/21	4	26.33	0	0.00	26.20	4	2,921	0.14%
2023/09/20	2	26.48	0	0.00	26.40	2	3,004	0.07%
2023/09/19	0	0.00	10	27.15	26.85	-10	3,043	-0.33%
2023/09/18	11	27.50	0	0.00	27.40	11	3,116	0.35%
2023/09/14	1	27.55	1	27.35	27.45	0	3,647	0.00%
2023/09/13	0	0.00	6	27.11	27.05	-6	3,737	-0.16%
2023/09/12	1	27.00	0	0.00	27.10	1	3,889	0.03%
2023/09/11	0	28.05	0	0.00	27.40	0	3,933	0.00%
2023/09/07	2	28.25	0	0.00	28.25	2	4,007	0.05%
2023/09/05	0	28.53	2	28.50	28.60	-2	4,165	-0.05%
2023/09/04	3	28.57	6	28.45	28.45	-3	4,249	-0.07%
2023/09/01	1	29.00	0	0.00	29.00	1	4,467	0.02%
2023/08/31	2	29.13	2	29.15	29.35	0	4,552	0.00%
2023/08/30	2	28.70	2	28.88	28.95	0	4,622	0.00%
2023/08/29	3	28.98	2	28.70	28.60	1	4,686	0.02%
2023/08/28	2	28.75	3	28.95	28.75	-1	4,696	-0.02%
2023/08/25	0	0.00	1	28.55	28.55	-1	4,695	-0.02%
2023/08/23	0	0.00	1	28.00	28.00	-1	4,921	-0.02%
2023/08/22	2	28.55	0	0.00	28.00	2	4,980	0.04%
2023/08/21	0	28.65	3	28.60	28.60	-3	5,026	-0.06%
2023/08/18	1	28.10	0	0.00	28.15	1	5,062	0.02%
2023/08/17	1	28.65	20	28.45	28.45	-19	5,093	-0.37%
2023/08/15	0	0.00	2	28.63	28.45	-2	5,227	-0.04%
2023/08/14	2	28.05	16	28.26	28.10	-14	5,420	-0.26%
2023/08/10	6	28.60	0	0.00	28.35	6	5,522	0.11%
2023/08/08	0	0.00	1	29.05	29.05	-1	5,679	-0.02%
2023/08/07	1	29.20	1	29.30	29.45	0	5,780	0.00%
2023/08/04	1	29.30	0	0.00	29.55	1	5,955	0.02%
2023/08/02	1	29.65	0	0.00	29.45	1	6,419	0.02%
2023/08/01	6	29.95	0	0.00	29.95	6	6,528	0.09%
2023/07/28	1	30.50	0	0.00	30.65	1	7,389	0.01%
2023/07/27	1	30.50	1.7	30.22	30.45	-0.7	7,577	-0.01%
2023/07/26	1	29.85	0	0.00	29.75	1	7,874	0.01%
2023/07/25	0	0.00	18.4	30.06	30.25	-18.4	7,980	-0.23%
2023/07/24	0	30.05	0	0.00	29.90	0	8,168	0.00%
2023/07/21	1	30.65	30	30.40	30.30	-29	8,300	-0.35%
2023/07/20	0	31.65	3	31.30	31.15	-3	8,520	-0.04%
2023/07/19	2	31.80	0	0.00	31.25	2	8,722	0.02%
2023/07/18	7	32.36	0	0.00	31.90	7	9,859	0.07%
2023/07/17	1	33.00	2	33.25	33.05	-1	11,062	-0.01%
2023/07/14	4	32.70	0	0.00	32.55	4	11,866	0.03%
2023/07/13	8	32.66	26.8	32.76	32.30	-18.8	12,521	-0.15%
2023/07/12	0	0.00	1	33.10	32.75	-1	12,611	-0.01%
2023/07/10	10	33.75	0	0.00	33.55	10	12,884	0.08%
2023/07/07	11	33.66	1	33.75	33.75	10	13,498	0.07%
2023/07/06	12	35.05	7.1	34.95	34.75	4.9	13,512	0.04%
2023/07/05	12	34.67	23.4	34.89	34.50	-11.4	13,480	-0.08%
2023/07/04	1	34.00	11	34.47	34.00	-10	13,445	-0.07%
2023/07/03	2	34.10	40	34.16	34.20	-38	13,490	-0.28%
2023/06/30	5	34.11	7	34.18	34.10	-2	13,564	-0.01%
2023/06/29	1	33.80	1	33.85	33.95	0	13,763	0.00%
2023/06/28	5	33.65	4	33.58	33.35	1	13,837	0.01%
2023/06/27	1	33.50	2	33.58	33.25	-1	13,985	-0.01%
2023/06/26	40.2	33.45	11	33.45	33.25	29.2	14,697	0.20%
2023/06/21	1	34.15	2	34.30	34.25	-1	14,890	-0.01%
2023/06/20	17	33.82	21	34.77	34.60	-4	15,218	-0.03%
2023/06/19	2	32.68	0	0.00	32.80	2	15,091	0.01%
2023/06/16	7	33.15	2	32.80	33.40	5	15,871	0.03%
2023/06/15	3	32.33	0	0.00	32.50	3	16,934	0.02%
2023/06/14	0	0.00	1	32.85	32.60	-1	17,638	-0.01%
2023/06/13	1	32.55	2	32.53	32.35	-1	17,951	-0.01%
2023/06/12	5	32.57	0	0.00	32.50	5	18,348	0.03%
2023/06/09	2	33.55	0	0.00	33.60	2	18,647	0.01%
2023/06/08	0.6	33.75	6	33.80	33.75	-5.4	18,627	-0.03%
2023/06/07	50	33.47	0	0.00	33.20	50	18,570	0.27%
2023/06/06	10.3	34.46	6	34.92	34.30	4.3	18,397	0.02%
2023/06/05	8	35.13	5	35.42	35.10	3	18,382	0.02%
2023/06/02	1	34.60	1	34.75	34.80	0	18,313	0.00%
2023/06/01	2	34.40	0	0.00	34.25	2	18,296	0.01%
2023/05/31	1	34.80	0	0.00	34.75	1	18,245	0.01%
2023/05/30	15	34.64	1	34.95	34.65	14	18,217	0.08%
2023/05/29	6	35.30	14	35.37	35.40	-8	18,102	-0.04%
2023/05/26	4	34.04	6	34.25	34.00	-2	17,977	-0.01%
2023/05/25	5	34.54	5	34.75	34.55	0	17,928	0.00%
2023/05/24	3	34.90	1	34.90	34.90	2	17,889	0.01%
2023/05/23	8	34.93	0	0.00	34.90	8	17,855	0.04%
2023/05/22	1	35.00	4	35.13	35.10	-3	17,845	-0.02%
2023/05/19	5	34.60	6	35.08	34.10	-1	17,826	-0.01%
2023/05/18	20	34.29	16	34.40	34.65	4	17,750	0.02%
2023/05/17	3	35.05	3	34.98	34.90	0	17,562	0.00%
2023/05/16	3	34.93	7	34.79	35.00	-4	17,505	-0.02%
2023/05/15	37	34.64	3	34.72	34.60	34	17,437	0.20%
2023/05/10	2	34.60	22	34.42	34.35	-20	17,229	-0.12%
2023/05/09	99	34.69	37	34.70	34.50	62	17,048	0.36%
2023/05/08	18	38.48	4	38.30	38.30	14	16,604	0.08%
2023/05/05	30	39.02	35	39.03	38.50	-5	16,567	-0.03%
2023/05/04	43	39.14	21	39.28	39.70	22	16,043	0.14%
2023/05/03	23	39.52	2	39.70	39.70	21	15,936	0.13%
2023/05/02	9	39.09	19	39.26	39.30	-10	15,785	-0.06%
2023/04/28	18	38.09	15	37.90	37.75	3	15,503	0.02%
2023/04/27	6	37.85	3	37.70	37.55	3	15,413	0.02%
2023/04/26	2	37.95	10	37.50	38.75	-8	15,186	-0.05%
2023/04/25	24	38.69	1	38.30	37.75	23	14,976	0.15%
2023/04/24	22	39.03	17	39.07	39.10	5	14,726	0.03%
2023/04/21	169	39.53	74	40.32	38.55	95	14,513	0.65%	大買/
2023/04/20	94	41.83	87	41.42	40.00	7	13,345	0.05%
2023/04/19	34	39.68	151	40.80	41.40	-117	12,094	-0.97%	大賣/鉅額交易
2023/04/18	70	38.42	80.1	38.08	37.65	-10.1	11,245	-0.09%
2023/04/17	4	36.33	6	36.71	36.65	-2	10,662	-0.02%
2023/04/14	6	36.79	1	37.35	36.70	5	10,675	0.05%
2023/04/13	70	37.23	24	37.19	36.85	46	10,604	0.43%
2023/04/12	15	37.66	133.3	38.37	38.00	-118.3	10,387	-1.14%	大賣/鉅額交易
2023/04/11	158	36.74	155	36.45	36.45	3	9,806	0.03%	大買/大賣/
2023/04/10	7	36.64	1	36.85	36.65	6	9,750	0.06%
2023/04/07	6	36.44	8	36.48	36.45	-2	9,726	-0.02%
2023/04/06	4	36.47	4	36.55	36.40	0	9,689	0.00%
2023/03/31	7	36.42	8	36.42	36.65	-1	9,633	-0.01%
2023/03/30	29	36.90	7	36.58	36.30	22	9,552	0.23%
2023/03/29	7	35.84	2.4	35.63	36.20	4.6	9,305	0.05%
2023/03/28	10	35.64	6	35.82	35.75	4	9,264	0.04%
2023/03/27	32	37.43	54	37.15	36.45	-22	9,109	-0.24%
2023/03/24	22	35.93	10	35.76	36.15	12	8,632	0.14%
2023/03/23	7	36.35	28	36.69	36.30	-21	8,497	-0.25%
2023/03/22	31	36.25	11	36.20	36.25	20	8,257	0.24%
2023/03/21	52	36.15	85	36.36	36.50	-33	8,187	-0.40%
2023/03/20	72	34.93	42.2	34.94	35.80	29.9	8,002	0.37%
2023/03/17	55.2	32.96	56.3	33.17	33.90	-1.1	7,013	-0.02%
2023/03/16	26.1	30.99	10	31.14	30.85	16.1	6,466	0.25%
2023/03/15	14	31.32	46	31.52	31.95	-32	6,122	-0.52%
2023/03/14	13	30.80	7	30.54	30.00	6	5,647	0.11%
2023/03/13	2	28.80	0	0.00	29.20	2	5,236	0.04%
2023/03/10	0	0.00	5	29.20	29.15	-5	5,226	-0.10%
2023/03/09	0	0.00	4	29.89	29.35	-4	5,209	-0.08%
2023/03/08	2	29.65	10	29.81	29.85	-8	5,152	-0.16%
2023/03/06	5	29.33	9	29.32	29.35	-4	5,033	-0.08%
2023/02/23	1	28.70	22.2	28.61	28.60	-21.2	4,979	-0.42%
2023/02/22	46	28.50	2	28.50	28.40	44	4,968	0.89%
2023/02/21	2	28.93	0	0.00	28.90	2	4,941	0.04%
2023/02/20	5	28.88	0	0.00	28.95	5	4,946	0.10%
2023/02/17	5	29.41	6	29.53	29.15	-1	4,944	-0.02%
2023/02/16	0	29.00	3	29.15	28.90	-3	4,878	-0.06%
2023/02/14	2	28.55	1	28.55	28.55	1	4,875	0.02%
2023/02/10	1	28.95	0	0.00	28.50	1	4,872	0.02%
2023/02/09	56	28.76	1	28.85	28.75	55	4,853	1.13%
2023/02/08	9	29.12	0	0.00	29.00	9	4,838	0.19%
2023/02/07	0	0.00	1	29.70	29.50	-1	4,774	-0.02%
2023/02/06	6	29.48	4	29.48	29.50	2	4,755	0.04%
2023/02/03	2	29.05	6	29.98	29.95	-4	4,725	-0.08%
2023/02/02	2	29.48	8.5	30.02	29.45	-6.5	4,613	-0.14%
2023/02/01	5	29.59	2	29.30	29.20	3	4,482	0.07%
2023/01/31	1	29.15	2	29.15	29.00	-1	4,343	-0.02%
2023/01/17	0	0.00	11	27.76	28.40	-11	4,237	-0.26%
2023/01/16	6	27.50	0	0.00	27.45	6	4,245	0.14%
2023/01/12	1	28.15	0.1	27.75	27.70	0.9	4,376	0.02%
2023/01/11	0	0.00	1	28.25	28.25	-1	4,366	-0.02%
2023/01/10	2	28.28	1	28.40	28.35	1	4,376	0.02%
2023/01/09	1	28.55	0	0.00	28.70	1	4,382	0.02%
2023/01/06	1	28.20	0	0.00	28.30	1	4,386	0.02%
2023/01/05	8	28.71	9	29.07	28.45	-1	4,393	-0.02%
2023/01/04	7.1	29.64	13	29.53	29.50	-5.9	4,308	-0.14%
2023/01/03	10	28.44	1	28.60	28.50	9	4,166	0.22%
2022/12/30	0	0.00	7	28.46	28.50	-7	4,112	-0.17%
2022/12/29	3	28.32	3	28.63	28.35	0	4,094	0.00%
2022/12/28	2	28.98	11	29.15	29.00	-9	4,035	-0.22%
2022/12/27	11	29.00	7	28.99	28.80	4	3,958	0.10%
2022/12/26	7	28.76	0.1	28.65	28.70	6.9	3,876	0.18%
2022/12/23	43	27.89	1	28.10	28.35	42	3,780	1.11%
2022/12/22	2	28.10	1	28.00	28.35	1	3,752	0.03%
2022/12/21	41	27.98	0	0.00	27.40	41	3,735	1.10%
2022/12/20	2	27.98	3	27.68	27.25	-1	3,726	-0.03%
2022/12/19	32	28.54	6	28.34	28.00	26	3,681	0.71%
2022/12/16	8.3	29.43	1	30.15	28.95	7.3	3,607	0.20%
2022/12/15	5	30.11	13	30.43	30.60	-8	3,320	-0.24%
2022/12/14	10	30.01	6	29.88	30.05	4	3,180	0.13%
2022/12/13	9	29.82	18	29.40	29.10	-9	2,984	-0.30%
2022/12/12	24	31.19	5	30.62	30.70	19	2,828	0.67%
2022/12/09	6	29.40	119	29.99	30.00	-113	2,264	-4.99%	大賣/鉅額交易
2022/12/08	12	27.14	8.1	27.27	27.30	3.9	2,063	0.19%
2022/12/06	0	0.00	1	25.95	25.60	-1	1,886	-0.05%
2022/12/02	1	26.50	0	0.00	26.30	1	1,961	0.05%
2022/12/01	0	0.00	2.1	26.09	26.10	-2.1	1,967	-0.11%
2022/11/30	0	0.00	2	25.85	25.85	-2	1,995	-0.10%
2022/11/29	1	25.50	0	0.00	25.75	1	2,037	0.05%
2022/11/23	1	25.25	0.1	25.35	25.20	0.9	2,451	0.04%
2022/11/22	1	25.55	0.1	25.70	25.50	0.9	2,486	0.04%
2022/11/16	0	0.00	1	26.00	26.00	-1	2,478	-0.04%
2022/11/15	0	0.00	1	25.40	25.80	-1	2,519	-0.04%
2022/11/14	0	0.00	2	25.25	25.30	-2	2,506	-0.08%
2022/11/08	1.1	24.95	0	0.00	24.55	1.1	2,581	0.04%
2022/11/07	1	25.25	0	0.00	24.90	1	2,579	0.04%
2022/11/02	0	0.00	2	24.45	24.40	-2	2,657	-0.08%
2022/11/01	2	24.10	7	24.40	24.10	-5	2,708	-0.18%
2022/10/31	2	23.75	0	0.00	23.65	2	2,707	0.07%
2022/10/26	2	23.50	0	0.00	23.40	2	2,752	0.07%
2022/10/21	0	0.00	1	25.05	25.05	-1	2,782	-0.04%
2022/10/20	2	24.43	4	25.01	24.25	-2	2,715	-0.07%
2022/10/19	1	24.65	1	24.50	24.30	0	2,646	0.00%
2022/10/18	0.1	23.50	0	0.00	24.15	0.1	2,635	0.00%
2022/10/17	0.3	23.70	1	23.10	23.50	-0.7	2,621	-0.03%
2022/10/14	20	24.20	854	23.81	23.70	-834	2,595	-32.13%	大賣/鉅額交易
2022/10/12	2	25.65	0	0.00	25.65	2	2,575	0.08%
2022/10/07	0	27.05	3	27.02	27.00	-3	2,596	-0.12%
2022/10/05	1	26.80	2	27.18	26.70	-1	2,608	-0.04%
2022/10/04	1	26.70	0	0.00	26.70	1	2,615	0.04%
2022/10/03	6	26.63	5	26.46	26.45	1	2,634	0.04%
2022/09/29	0	0.00	8	25.95	25.70	-8	2,668	-0.30%
2022/09/27	2	26.50	0	0.00	26.90	2	2,777	0.07%
2022/09/26	7	27.00	0	0.00	26.40	7	2,789	0.25%
2022/09/23	0	0.00	3	27.80	27.65	-3	2,790	-0.11%
2022/09/22	0	0.00	3	28.12	28.10	-3	2,805	-0.11%
2022/09/20	2	28.50	0	0.00	28.20	2	2,887	0.07%
2022/09/19	27	28.73	0	0.00	28.30	27	3,006	0.90%
2022/09/16	1.3	29.25	3	28.98	29.50	-1.7	2,994	-0.06%
2022/09/14	0	0.00	1	28.20	28.20	-1	3,122	-0.03%
2022/09/13	0	0.00	5	28.14	28.25	-5	3,099	-0.16%
2022/09/12	4	27.78	3	27.88	28.00	1	3,090	0.03%
2022/09/08	26.1	27.06	3	27.28	27.05	23.1	3,056	0.75%
2022/09/07	1	26.90	0	0.00	26.55	1	3,023	0.03%
2022/09/06	1	27.90	0	0.00	27.05	1	2,997	0.03%
2022/09/05	1	28.10	0	0.00	27.90	1	2,965	0.03%
2022/09/02	0	0.00	2	28.98	28.60	-2	2,917	-0.07%
2022/09/01	2	28.80	3	29.02	28.85	-1	2,875	-0.04%
2022/08/31	33.6	28.59	2	28.48	28.50	31.6	2,800	1.13%
2022/08/30	20	29.41	10	29.26	29.00	10	2,641	0.38%
2022/08/29	1	28.60	2	28.80	28.60	-1	2,515	-0.04%
2022/08/26	3	28.75	9	28.78	29.00	-6	2,509	-0.24%
2022/08/25	0	0.00	1	28.75	28.70	-1	2,492	-0.04%
2022/08/24	4	28.41	0	0.00	28.25	4	2,490	0.16%
2022/08/23	7	28.64	1	28.80	28.55	6	2,479	0.24%
2022/08/22	1	28.85	5	29.29	28.60	-4	2,473	-0.16%
2022/08/19	3	28.60	0	0.00	28.95	3	2,414	0.12%
2022/08/18	1	28.40	3	28.50	28.50	-2	2,390	-0.08%
2022/08/17	0	0.00	3	28.68	28.50	-3	2,376	-0.13%
2022/08/16	3	28.85	1	28.65	28.45	2	2,372	0.08%
2022/08/15	2	28.48	9	28.83	28.80	-7	2,341	-0.30%
2022/08/12	4	28.36	0	0.00	28.30	4	2,296	0.17%
2022/08/11	0	0.00	1	28.65	28.50	-1	2,291	-0.04%
2022/08/10	6	28.73	7	28.62	28.30	-1	2,286	-0.04%
2022/08/09	4	28.89	9	29.01	28.65	-5	2,303	-0.22%
2022/08/08	11	28.49	4	28.45	28.80	7	2,247	0.31%
2022/08/05	3	28.08	0	0.00	28.15	3	2,218	0.14%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/08/03	2	28.45	1	28.05	28.10	1	2,227	0.04%
2022/08/01	0	29.50	1	29.80	29.40	-1	2,232	-0.04%
2022/07/29	1	28.45	15	28.61	29.80	-14	2,207	-0.63%
2022/07/28	1	27.85	0	0.00	27.80	1	2,167	0.05%
2022/07/26	5	27.75	0	0.00	27.45	5	2,148	0.23%
2022/07/25	1	28.50	2	28.38	28.00	-1	2,151	-0.05%
2022/07/22	6	28.03	0	0.00	27.90	6	2,151	0.28%
2022/07/21	1	28.05	0	0.00	28.25	1	2,186	0.05%
2022/07/20	0	0.00	1	28.05	28.05	-1	2,214	-0.05%
2022/07/19	4	28.20	0	0.00	28.15	4	2,266	0.18%
2022/07/18	2	27.80	0	0.00	27.75	2	2,398	0.08%
2022/07/14	2	28.28	0	0.00	28.10	2	2,469	0.08%
2022/07/13	5	28.73	0	0.00	28.20	5	2,571	0.19%
2022/07/12	0	0.00	2	29.10	28.10	-2	2,687	-0.07%
2022/07/11	2	28.83	0	0.00	29.80	2	2,723	0.07%
2022/07/08	0.7	29.70	2	29.65	29.65	-1.3	2,708	-0.05%
2022/07/07	0	0.00	3	29.70	30.45	-3	2,694	-0.11%
2022/07/06	9	30.66	2	30.63	30.40	7	2,742	0.26%
2022/07/05	2	30.43	40	30.89	31.00	-38	2,850	-1.33%
2022/07/04	0	0.00	3	28.97	29.00	-3	2,832	-0.11%
2022/06/29	3	30.90	10	30.30	30.60	-7	2,876	-0.24%
2022/06/28	1	30.85	6	31.24	30.50	-5	2,872	-0.17%
2022/06/27	15	31.03	1	30.75	30.80	14	2,861	0.49%
2022/06/24	1	29.50	0	0.00	30.85	1	2,746	0.04%
2022/06/23	5	29.30	7	29.74	29.30	-2	2,683	-0.07%
2022/06/22	8	29.99	78	30.01	29.80	-70	2,606	-2.69%
2022/06/21	2	27.45	0	0.00	27.85	2	2,457	0.08%
2022/06/20	52	29.25	2	28.90	27.35	50	2,489	2.01%
2022/06/17	0	0.00	1	29.70	29.70	-1	2,539	-0.04%
2022/06/16	1	27.85	0	0.00	27.20	1	2,633	0.04%
2022/06/15	0	27.80	0	0.00	27.60	0	2,762	0.00%
2022/06/09	0	0.00	1	29.70	29.80	-1	3,437	-0.03%
2022/06/06	3	30.23	5	30.47	30.05	-2	3,790	-0.05%
2022/06/02	1	29.40	0.1	29.45	29.20	0.9	3,829	0.02%
2022/05/25	0	0.00	1	29.00	29.05	-1	4,260	-0.02%
2022/05/24	1	29.50	0	0.00	29.10	1	4,333	0.02%
2022/05/19	0.1	28.00	0	0.00	28.30	0.1	4,355	0.00%
2022/05/17	3	28.50	4	28.70	28.35	-1	4,392	-0.02%
2022/05/16	1	27.85	0	0.00	27.35	1	4,369	0.02%
2022/05/12	2	27.78	0	0.00	27.15	2	4,366	0.05%
2022/05/11	2	28.83	16	28.92	28.90	-14	4,354	-0.32%
2022/05/06	2	30.25	150	30.23	30.20	-148	4,352	-3.40%	大賣/鉅額交易
2022/05/05	2	30.80	0	0.00	30.95	2	4,367	0.05%
2022/04/29	1	30.80	0	0.00	30.80	1	4,415	0.02%
2022/04/27	0	0.00	4	32.13	30.70	-4	4,445	-0.09%
2022/04/26	3	33.43	0	0.00	32.80	3	4,408	0.07%
2022/04/25	4	33.35	0	0.00	33.10	4	4,395	0.09%
2022/04/22	5	33.18	4	34.25	34.25	1	4,347	0.02%
2022/04/21	6	33.99	1	34.85	33.70	5	4,262	0.12%
2022/04/20	1	34.45	1	34.45	34.40	0	4,270	0.00%
2022/04/19	7	34.64	5	34.50	34.25	2	4,261	0.05%
2022/04/18	2	34.60	76	34.73	34.75	-74	4,262	-1.74%
2022/04/15	1	33.35	1	33.40	33.40	0	4,202	0.00%
2022/04/14	0	0.00	1	32.75	32.65	-1	4,210	-0.02%
2022/04/13	1	32.45	0	0.00	32.50	1	4,274	0.02%
2022/04/12	2	33.03	4	32.80	32.50	-2	4,366	-0.05%
2022/04/11	5	33.71	7	34.55	33.60	-2	4,343	-0.05%
2022/04/08	1	34.30	0	0.00	34.15	1	4,218	0.02%
2022/04/07	2	33.40	1	34.15	33.00	1	4,205	0.02%
2022/04/06	0	0.00	1	34.15	34.40	-1	4,239	-0.02%
2022/04/01	1	33.20	0	0.00	33.35	1	4,235	0.02%
2022/03/31	13	33.77	13	33.50	33.30	0	4,253	0.00%
2022/03/30	0	0.00	1	33.60	33.20	-1	4,312	-0.02%
2022/03/29	2	33.00	0	0.00	33.20	2	4,340	0.05%
2022/03/28	1	33.30	0	0.00	33.15	1	4,396	0.02%
2022/03/25	3	33.33	12	33.30	33.20	-9	4,460	-0.20%
2022/03/24	3	33.95	23	33.81	33.90	-20	4,814	-0.42%
2022/03/23	3	34.10	0	0.00	33.95	3	5,000	0.06%
2022/03/22	0	0.00	1.2	35.02	34.15	-1.2	5,151	-0.02%
2022/03/21	13	34.90	8	35.25	34.50	5	5,298	0.09%
2022/03/18	1	34.30	4	34.23	34.95	-3	5,705	-0.05%
2022/03/17	254	33.82	15	33.94	34.15	239	6,133	3.90%	大買/鉅額交易
2022/03/16	35	34.93	22	34.57	34.60	13	6,484	0.20%
2022/03/15	3	33.07	12	33.58	32.05	-9	6,524	-0.14%
2022/03/14	2	33.05	1	33.25	33.10	1	6,552	0.02%
2022/03/11	1	33.50	0	0.00	33.50	1	6,626	0.02%
2022/03/10	0	0.00	1	33.35	33.40	-1	6,798	-0.01%
2022/03/09	3	33.40	6	32.75	33.30	-3	7,023	-0.04%
2022/03/08	2	31.63	0	0.00	31.60	2	6,930	0.03%
2022/03/07	0	0.00	2	31.30	31.50	-2	6,970	-0.03%
2022/03/04	2	33.00	7	33.35	32.70	-5	7,165	-0.07%
2022/03/03	5	33.34	4	33.43	33.45	1	7,322	0.01%
2022/03/02	4	32.29	5	32.01	32.50	-1	7,421	-0.01%
2022/03/01	5	31.20	1	31.80	31.80	4	7,699	0.05%
2022/02/25	2	30.85	1	30.50	30.85	1	8,308	0.01%
2022/02/24	0	0.00	5	30.55	30.00	-5	8,609	-0.06%
2022/02/22	0	0.00	4	30.60	30.55	-4	8,660	-0.05%
2022/02/21	3	31.23	0	0.00	31.35	3	8,707	0.03%
2022/02/15	1	31.35	0	0.00	31.15	1	8,927	0.01%
2022/02/11	0	0.00	1	32.80	32.30	-1	9,029	-0.01%
2022/02/10	0	0.00	1	32.70	32.60	-1	9,187	-0.01%
2022/02/09	4	32.65	2	32.73	32.80	2	9,257	0.02%
2022/02/08	0	0.00	2	32.13	32.50	-2	9,355	-0.02%
2022/01/26	0	0.00	1	31.00	31.00	-1	9,591	-0.01%
2022/01/25	1	30.20	0	0.00	30.00	1	9,759	0.01%
2022/01/24	1	30.20	0	0.00	30.35	1	10,382	0.01%
2022/01/21	10	31.99	5	32.12	31.30	5	10,446	0.05%
2022/01/20	5	32.36	0	0.00	32.25	5	10,595	0.05%
2022/01/18	1	33.10	1	32.45	32.35	0	10,669	0.00%
2022/01/14	3	32.72	2	32.08	32.05	1	10,703	0.01%
2022/01/13	9	33.13	0	0.00	32.85	9	10,675	0.08%
2022/01/12	5	33.77	3	34.15	33.55	2	10,649	0.02%
2022/01/11	4	34.71	3	34.65	34.35	1	10,691	0.01%
2022/01/10	4	34.55	10	34.15	34.20	-6	10,627	-0.06%
2022/01/07	6	34.00	0	0.00	34.10	6	10,624	0.06%
2022/01/06	1	34.80	7	35.43	34.65	-6	10,730	-0.06%
2022/01/05	15	36.54	5	36.70	36.00	10	10,825	0.09%
2022/01/04	3	36.10	7	35.70	36.05	-4	10,811	-0.04%
2022/01/03	1	36.45	7	36.05	35.90	-6	10,807	-0.06%
2021/12/30	39	36.22	8	36.48	36.20	31	10,805	0.29%
2021/12/29	10	36.33	6	36.48	36.35	4	10,774	0.04%
2021/12/28	22	36.13	21	35.70	35.50	1	10,747	0.01%
2021/12/27	8	36.31	0	0.00	36.30	8	10,868	0.07%
2021/12/24	9	36.07	8	36.09	36.00	1	11,243	0.01%
2021/12/23	16	36.88	26	36.95	36.70	-10	11,211	-0.09%
2021/12/22	5	37.05	12	37.13	37.05	-7	11,192	-0.06%
2021/12/21	4	37.04	10	37.08	37.00	-6	11,165	-0.05%
2021/12/20	73	37.46	19	38.10	37.05	54	11,091	0.49%
2021/12/17	31	36.98	29	36.95	36.35	2	10,711	0.02%
2021/12/16	63	37.20	14	37.22	37.45	49	10,512	0.47%
2021/12/15	18	36.57	5	36.50	36.55	13	10,342	0.13%
2021/12/14	58	37.28	14	38.23	36.55	44	10,140	0.43%
2021/12/13	28	38.32	14.2	38.30	37.70	13.8	9,629	0.14%
2021/12/10	33.2	36.83	33.3	37.06	37.60	-0.1	9,073	0.00%
2021/12/09	70	35.85	13	36.02	35.80	57	8,484	0.67%
2021/12/08	5	35.35	24	35.25	35.45	-19	8,186	-0.23%
2021/12/07	3	34.50	2	34.75	34.35	1	8,052	0.01%
2021/12/06	8	34.88	4	35.60	34.65	4	7,958	0.05%
2021/12/03	12	35.13	13	35.53	34.05	-1	7,745	-0.01%
2021/12/02	7	33.10	0	0.00	33.30	7	7,387	0.09%
2021/12/01	4	33.50	1.1	33.78	33.40	2.9	7,321	0.04%
2021/11/30	7	33.85	4	34.16	33.00	3	7,240	0.04%
2021/11/29	6	34.27	13	34.16	34.20	-7	7,019	-0.10%
2021/11/26	16	35.61	16	35.63	35.55	0	6,815	0.00%
2021/11/25	7	36.32	14	36.56	36.30	-7	6,566	-0.11%
2021/11/24	10	36.18	73.4	36.27	37.05	-63.4	6,342	-1.00%
2021/11/23	15	34.60	22	35.77	34.35	-7	5,772	-0.12%
2021/11/22	2	33.80	14	33.98	34.10	-12	5,455	-0.22%
2021/11/19	1	32.85	8	32.70	32.30	-7	5,384	-0.13%
2021/11/18	2	32.45	0	0.00	33.10	2	5,356	0.04%
2021/11/16	12	32.81	31	33.16	32.65	-19	5,292	-0.36%
2021/11/15	0	0.00	5.4	32.78	32.95	-5.4	5,266	-0.10%
2021/11/12	3	31.35	2	31.50	31.75	1	5,213	0.02%
2021/11/11	4	33.43	2	33.35	33.00	2	5,117	0.04%
2021/11/10	2	34.00	1	34.15	33.85	1	5,084	0.02%
2021/11/09	10.1	34.58	5	34.53	34.50	5.1	5,036	0.10%
2021/11/08	5	34.24	4.1	34.19	33.80	0.9	4,891	0.02%
2021/11/05	14	34.00	3	33.95	33.95	11	4,849	0.23%
2021/11/04	4	33.79	8	34.17	34.30	-4	4,796	-0.08%
2021/11/03	6	32.97	3	32.35	32.40	3	4,609	0.07%
2021/11/02	0	0.00	3	33.02	32.95	-3	4,587	-0.07%
2021/11/01	18.1	33.81	26	35.08	32.85	-7.9	4,443	-0.18%
2021/10/29	0	0.00	1	31.40	32.10	-1	3,932	-0.03%
2021/10/28	11	31.85	12	32.07	32.10	-1	3,851	-0.03%
2021/10/27	0	0.00	6	30.66	31.10	-6	3,697	-0.16%
2021/10/26	0	0.00	25	30.20	30.45	-25	3,648	-0.69%
2021/10/25	1	30.30	0	0.00	30.20	1	3,632	0.03%
2021/10/22	0	0.00	1	29.95	29.95	-1	3,664	-0.03%
2021/10/21	1	30.05	15	30.15	29.90	-14	3,714	-0.38%
2021/10/20	11	30.51	2	30.95	30.60	9	3,817	0.24%
2021/10/19	6	31.10	17	31.23	30.95	-11	3,815	-0.29%
2021/10/18	0	0.00	6	30.89	30.60	-6	3,767	-0.16%
2021/10/15	1	30.65	1	30.85	30.55	0	3,838	0.00%
2021/10/14	12	30.51	10	30.59	30.70	2	3,934	0.05%
2021/10/13	2	30.20	4	29.99	30.40	-2	4,192	-0.05%
2021/10/12	4	29.24	3	29.57	29.35	1	4,226	0.02%
2021/10/07	0	0.00	2	28.55	28.55	-2	4,166	-0.05%
2021/10/06	5	29.24	0	0.00	28.40	5	4,236	0.12%
2021/10/05	5	28.00	0	0.00	28.70	5	4,439	0.11%
2021/10/04	3	30.80	13	29.86	29.35	-10	4,474	-0.22%
2021/10/01	66	31.11	24	31.78	30.45	42	4,314	0.97%
2021/09/30	2	29.60	4	29.70	29.60	-2	3,959	-0.05%
2021/09/29	6	29.47	3	29.00	28.70	3	3,933	0.08%
2021/09/28	4	28.90	1	28.80	28.80	3	3,956	0.08%
2021/09/24	0	0.00	14.6	28.11	28.10	-14.6	4,166	-0.35%
2021/09/23	6	28.20	0	0.00	28.15	6	4,789	0.13%
2021/09/22	1	28.50	0	0.00	28.60	1	4,864	0.02%
2021/09/10	3	29.00	4	29.08	29.25	-1	5,122	-0.02%
2021/09/07	0	0.00	1	28.55	28.75	-1	5,716	-0.02%
2021/09/06	0	0.00	4	29.95	29.25	-4	5,828	-0.07%
2021/09/03	8	30.09	1.7	30.27	30.50	6.3	5,873	0.11%
2021/09/02	8	30.30	1	30.00	29.75	7	5,986	0.12%
2021/09/01	1	30.30	1	30.60	30.30	0	5,995	0.00%
2021/08/31	1	30.05	1	30.00	30.45	0	6,009	0.00%
2021/08/30	3.4	30.69	82.3	30.29	30.25	-78.9	5,997	-1.32%
2021/08/27	6.3	30.30	5	30.25	29.20	1.3	5,910	0.02%
2021/08/26	0	0.00	5	28.83	28.90	-5	5,844	-0.09%
2021/08/25	5	29.10	0	0.00	28.80	5	5,885	0.08%
2021/08/23	1	28.90	10	29.10	29.10	-9	5,969	-0.15%
2021/08/20	0	0.00	45	28.59	28.50	-45	5,996	-0.75%
2021/08/19	0	0.00	2	28.70	28.00	-2	5,996	-0.03%
2021/08/17	1	28.45	0	0.00	27.80	1	6,028	0.02%
2021/08/13	3	29.63	1	30.25	29.40	2	6,074	0.03%
2021/08/12	0	0.00	1	30.40	30.10	-1	6,183	-0.02%
2021/08/11	1	30.00	3.1	30.35	30.10	-2.1	6,278	-0.03%
2021/08/10	10.1	31.05	2	31.70	31.05	8.1	6,316	0.13%
2021/08/09	0	0.00	4	32.30	32.20	-4	6,342	-0.06%
2021/08/05	4	33.98	2	34.05	33.60	2	6,500	0.03%
2021/08/04	2.1	34.19	2	34.25	33.90	0.1	6,624	0.00%
2021/08/03	1.2	32.96	0	0.00	32.95	1.2	6,602	0.02%
2021/07/30	1	32.45	0	0.00	32.15	1	6,680	0.01%
2021/07/29	1	32.30	5	32.25	32.60	-4	6,801	-0.06%
2021/07/28	0	0.00	20	31.92	32.20	-20	6,828	-0.29%
2021/07/27	1.1	34.71	8	34.70	33.25	-6.9	6,907	-0.10%
2021/07/26	2	34.45	3	34.62	34.20	-1	6,964	-0.01%
2021/07/23	1	33.30	0	33.55	33.30	1	6,903	0.01%
2021/07/22	0	0.00	1	33.55	33.55	-1	6,941	-0.01%
2021/07/21	6	34.70	4	34.08	33.60	2	6,958	0.03%
2021/07/20	20	34.21	2	34.30	34.35	18	6,908	0.26%
2021/07/19	65	34.96	57	35.53	35.05	8	6,827	0.12%
2021/07/16	6	34.40	430	34.50	33.35	-424	6,559	-6.46%	大賣/鉅額交易
2021/07/15	21	33.94	0	0.00	33.80	21	6,535	0.32%
2021/07/14	100.1	33.15	2	32.90	33.00	98.1	6,597	1.49%
2021/07/13	3.4	33.90	5	33.76	33.60	-1.6	6,669	-0.02%
2021/07/12	2	34.33	5	34.69	34.65	-3	6,725	-0.04%
2021/07/09	0	0.00	1	33.60	33.00	-1	6,636	-0.02%
2021/07/08	0	0.00	2	32.80	32.40	-2	6,993	-0.03%
2021/07/07	151	32.80	1	32.85	32.35	150	7,914	1.90%	大買/鉅額交易
2021/07/05	3	33.03	4	33.88	33.40	-1	8,107	-0.01%
2021/07/02	154	33.00	0	0.00	32.55	154	8,243	1.87%	大買/鉅額交易
2021/07/01	23	33.51	9	33.75	33.40	14	8,362	0.17%
2021/06/30	33	34.66	14	35.15	34.85	19	8,285	0.23%
2021/06/29	0	0.00	8	32.26	32.20	-8	7,741	-0.10%
2021/06/28	0	0.00	10	31.55	31.60	-10	7,777	-0.13%
2021/06/25	4	32.31	0	0.00	32.00	4	7,954	0.05%
2021/06/24	1	32.05	3	32.00	32.00	-2	8,290	-0.02%
2021/06/23	3	31.60	1	31.70	31.50	2	8,554	0.02%
2021/06/22	5	31.40	0	0.00	30.60	5	8,677	0.06%
2021/06/21	2	31.30	1	31.40	31.20	1	8,827	0.01%
2021/06/18	2	32.00	0	0.00	32.40	2	9,178	0.02%
2021/06/17	0	0.00	1.3	32.09	32.40	-1.3	9,929	-0.01%
2021/06/16	12	33.52	10	34.02	32.60	2	10,226	0.02%
2021/06/15	11	32.24	27	31.81	31.55	-16	10,086	-0.16%
2021/06/11	18	31.29	11	31.20	31.05	7	10,134	0.07%
2021/06/10	18	31.19	3	32.12	32.05	15	10,378	0.14%
2021/06/09	1	30.65	0	0.00	30.30	1	10,742	0.01%
2021/06/08	0	0.00	150	30.54	30.10	-150	11,384	-1.32%	大賣/鉅額交易
2021/06/02	8	31.46	3	31.25	31.25	5	12,527	0.04%
2021/05/27	152	30.75	4	30.85	30.65	148	12,530	1.18%	大買/鉅額交易
2021/05/26	0	0.00	2	30.75	30.55	-2	12,544	-0.02%
2021/05/25	1	30.65	11	31.14	30.50	-10	12,578	-0.08%
2021/05/24	6	30.23	7	30.17	30.15	-1	12,699	-0.01%
2021/05/21	1	29.80	0	0.00	29.60	1	12,697	0.01%
2021/05/20	17	30.16	1	32.00	29.40	16	12,735	0.13%
2021/05/19	26	30.03	4	29.96	31.20	22	12,724	0.17%
2021/05/18	13	29.36	2	29.40	29.60	11	12,658	0.09%
2021/05/17	42	27.50	20	27.98	26.95	22	12,628	0.17%
2021/05/14	6	30.51	261	29.77	29.90	-255	12,570	-2.03%	大賣/鉅額交易
2021/05/13	2.2	28.84	29	28.67	28.65	-26.8	12,473	-0.22%
2021/05/12	7	30.29	1,121	29.66	28.80	-1,114	12,536	-8.89%	大賣/鉅額交易
2021/05/11	7.5	32.35	3	33.20	31.85	4.5	12,411	0.04%
2021/05/10	17	35.29	0.8	35.00	35.30	16.2	12,408	0.13%
2021/05/07	712	34.90	5	34.55	34.85	707	12,441	5.68%	大買/鉅額交易
2021/05/06	689	34.94	5	34.44	35.00	684	12,431	5.50%	大買/鉅額交易
2021/05/05	0	0.00	1	33.40	32.75	-1	12,310	-0.01%
2021/05/04	13	33.18	5	34.78	33.05	8	12,308	0.06%
2021/05/03	3	36.70	1.7	36.92	35.80	1.3	12,219	0.01%
2021/04/29	16	37.05	22	37.04	36.65	-6	12,256	-0.05%
2021/04/27	1	38.30	5	38.64	38.20	-4	12,318	-0.03%
2021/04/26	18	38.34	4	38.20	38.25	14	12,418	0.11%
2021/04/23	5	37.91	30	37.95	37.90	-25	12,435	-0.20%
2021/04/22	6	37.66	8	37.69	37.20	-2	12,431	-0.02%
2021/04/21	5	39.03	9	38.99	38.85	-4	12,342	-0.03%
2021/04/20	12	38.56	9	38.66	38.05	3	12,238	0.02%
2021/04/19	49	37.96	7	37.99	37.90	42	12,197	0.34%
2021/04/16	2	38.40	2	39.00	38.40	0	12,152	0.00%
2021/04/15	9.5	38.32	17	38.23	38.10	-7.5	12,144	-0.06%
2021/04/14	224	37.86	164	36.45	37.55	60	12,439	0.48%	大買/大賣/
2021/04/13	47.5	41.06	87.8	42.62	39.30	-40.3	12,106	-0.33%
2021/04/12	19	39.92	3	39.83	39.35	16	11,238	0.14%
2021/04/09	41	39.64	58	39.56	39.30	-17	11,208	-0.15%
2021/04/08	25	39.67	11	40.00	39.35	14	11,119	0.13%
2021/04/07	8	39.54	18	38.89	39.50	-10	11,097	-0.09%
2021/04/06	5	38.64	1	38.20	38.30	4	11,063	0.04%
2021/04/01	7	38.27	8	38.33	38.25	-1	11,063	-0.01%
2021/03/31	6	39.34	1	39.30	38.90	5	11,139	0.04%
2021/03/30	15	39.56	10	39.86	39.30	5	11,680	0.04%
2021/03/29	20	39.80	15	40.19	39.85	5	11,839	0.04%
2021/03/26	25	38.17	5	37.79	38.20	20	11,521	0.17%
2021/03/25	21	39.56	2.5	39.09	38.85	18.5	11,271	0.16%
2021/03/24	7.9	39.80	21	39.43	39.30	-13.1	11,053	-0.12%
2021/03/23	39	40.76	15	40.74	39.30	24	10,912	0.22%
2021/03/22	55	41.37	88	41.66	41.00	-33	10,611	-0.31%
2021/03/19	2	36.05	19	39.39	39.75	-17	9,932	-0.17%
2021/03/18	10	37.05	2	37.40	36.15	8	9,580	0.08%
2021/03/17	0	0.00	15	36.91	36.75	-15	9,302	-0.16%
2021/03/16	20.1	37.07	22	37.09	36.60	-1.9	9,178	-0.02%
2021/03/15	62	37.88	34	37.86	37.60	28	8,893	0.31%
2021/03/12	31	36.90	49	36.73	37.00	-18	8,420	-0.21%
2021/03/11	28	35.67	254	35.30	35.10	-226	7,820	-2.89%	大賣/鉅額交易
2021/03/10	231	33.59	32	33.56	34.95	199	7,032	2.83%	大買/鉅額交易
2021/03/09	11	31.69	4	31.75	31.80	7	6,769	0.10%
2021/03/08	1	31.10	0	0.00	30.90	1	6,786	0.01%
2021/03/05	0	0.00	10	30.75	30.85	-10	6,837	-0.15%
2021/03/03	3	31.97	2	31.98	31.65	1	7,389	0.01%
2021/02/26	1	32.05	3	32.07	31.90	-2	8,159	-0.02%
2021/02/25	4	32.03	1	31.80	31.60	3	8,510	0.04%
2021/02/24	7	32.26	6	32.40	31.85	1	8,705	0.01%
2021/02/23	7	31.17	6	31.43	31.10	1	9,095	0.01%
2021/02/22	16	31.27	6	31.45	31.30	10	9,636	0.10%
2021/02/19	3.2	30.98	1	31.30	30.65	2.2	9,771	0.02%
2021/02/05	0	0.00	1	28.15	28.15	-1	10,595	-0.01%
2021/02/03	15	28.62	4	29.08	28.70	11	11,424	0.10%
2021/02/02	3	27.97	0	0.00	27.75	3	11,465	0.03%
2021/01/29	1	27.45	90	27.45	27.45	-89	12,180	-0.73%
2021/01/28	2	29.00	21	29.19	29.00	-19	12,994	-0.15%
2021/01/25	5	31.36	2	31.48	30.95	3	13,931	0.02%
2021/01/22	37	31.18	25	31.44	31.10	12	14,268	0.08%
2021/01/21	2	30.98	5	30.63	30.05	-3	14,716	-0.02%
2021/01/19	18	32.38	6	32.35	32.05	12	16,551	0.07%
2021/01/18	1	30.85	2	31.05	30.80	-1	16,693	-0.01%
2021/01/15	6	32.09	44	31.93	32.00	-38	16,881	-0.23%
2021/01/14	2	32.78	4.8	32.72	32.60	-2.8	17,062	-0.02%
2021/01/13	8	33.05	556	33.08	32.60	-548	17,257	-3.18%	大賣/鉅額交易
2021/01/12	1	33.05	0	0.00	33.05	1	17,699	0.01%
2021/01/11	4	34.14	2	34.45	34.10	2	18,358	0.01%
2021/01/08	25	34.06	0	0.00	34.15	25	19,115	0.13%
2021/01/07	642	35.39	21	35.36	34.35	621	20,158	3.08%	大買/鉅額交易
2021/01/06	14	32.94	1	33.00	33.20	13	20,909	0.06%
2021/01/05	7	34.36	0	0.00	34.05	7	21,609	0.03%
2021/01/04	9	35.03	8	34.74	34.55	1	22,512	0.00%
2020/12/31	4	34.90	4	35.49	34.60	0	23,373	0.00%
2020/12/30	5	35.21	13	35.15	35.55	-8	24,449	-0.03%
2020/12/29	6	34.28	22	34.23	34.45	-16	25,099	-0.06%
2020/12/28	9	33.96	1	34.00	33.55	8	25,247	0.03%
2020/12/25	4	34.19	2	34.70	34.05	2	25,367	0.01%
2020/12/24	17	35.36	14.3	34.87	34.30	2.7	25,417	0.01%
2020/12/23	14	34.39	25	33.93	34.75	-11	25,128	-0.04%
2020/12/22	8	32.26	4	32.83	31.60	4	25,229	0.02%
2020/12/18	1	33.40	0	0.00	33.00	1	26,041	0.00%
2020/12/17	2	32.95	0	0.00	32.95	2	26,688	0.01%
2020/12/16	2	33.65	10	33.68	33.50	-8	27,316	-0.03%
2020/12/15	10	33.72	12	34.25	33.00	-2	28,221	-0.01%
2020/12/14	1	33.10	0	0.00	34.00	1	28,548	0.00%
2020/12/11	3	33.23	0	0.00	32.65	3	29,519	0.01%
2020/12/10	6	34.54	0	0.00	33.35	6	30,864	0.02%
2020/12/09	1	34.65	2	34.93	34.60	-1	31,102	0.00%
2020/12/08	0	0.00	1	34.60	34.55	-1	31,713	0.00%
2020/12/07	4	33.80	0	0.00	35.15	4	31,864	0.01%
2020/12/03	6	35.80	2	35.10	35.10	4	32,139	0.01%
2020/12/02	6	35.88	5	35.72	35.35	1	32,229	0.00%
2020/12/01	32	36.91	2	37.00	37.00	30	32,388	0.09%
2020/11/30	3	37.62	24	37.15	38.10	-21	32,581	-0.06%
2020/11/27	6	36.33	3	36.37	36.00	3	32,210	0.01%
2020/11/26	5	36.32	8	36.27	35.90	-3	32,229	-0.01%
2020/11/25	18	36.46	30.7	36.41	36.40	-12.7	32,332	-0.04%
2020/11/24	19	35.34	14	35.37	35.50	5	31,994	0.02%
2020/11/23	9	34.93	6.6	34.68	34.50	2.4	32,096	0.01%
2020/11/20	25	35.19	23	34.90	34.80	2	32,402	0.01%
2020/11/19	16	34.35	18	34.26	34.00	-2	32,534	-0.01%
2020/11/18	6	33.30	1	32.70	33.00	5	32,354	0.02%
2020/11/17	17	33.11	16.7	33.19	33.00	0.3	33,304	0.00%
2020/11/16	1	32.10	1	32.20	31.70	0	32,892	0.00%
2020/11/13	5	31.52	17	32.07	32.65	-12	32,813	-0.04%
2020/11/12	18.3	32.66	519	32.15	32.50	-500.7	33,003	-1.52%	大賣/鉅額交易
2020/11/11	37	34.54	28	34.18	34.10	9	32,508	0.03%
2020/11/10	20	35.57	13	35.71	35.35	7	32,348	0.02%
2020/11/09	19	36.22	17	36.13	36.00	2	32,317	0.01%
2020/11/06	526	36.14	25	35.79	35.40	501	32,034	1.56%	大買/鉅額交易
2020/11/05	49	36.73	51	36.86	36.10	-2	31,611	-0.01%
2020/11/04	35	34.77	40	34.61	34.30	-5	30,894	-0.02%
2020/11/03	13	35.59	8	35.27	35.40	5	30,472	0.02%
2020/11/02	6	36.17	10	36.36	35.35	-4	30,323	-0.01%
2020/10/30	17	37.62	16	37.23	37.40	1	30,027	0.00%
2020/10/29	7	39.32	11.3	38.74	38.10	-4.3	29,711	-0.01%
2020/10/28	39	40.12	90.3	40.09	39.00	-51.3	29,146	-0.18%
2020/10/27	20.1	39.38	141.2	39.35	39.35	-121.1	28,072	-0.43%	大賣/鉅額交易
2020/10/26	12	37.63	73	37.77	37.80	-61	27,342	-0.22%
2020/10/23	8	37.15	3.3	37.31	37.25	4.7	27,095	0.02%
2020/10/22	16	37.46	11	37.14	37.00	5	26,977	0.02%
2020/10/21	49.4	38.22	7	38.04	37.90	42.4	26,859	0.16%
2020/10/20	123	38.85	12	38.92	38.25	111	26,828	0.41%	大買/鉅額交易
2020/10/19	24	38.50	26	38.48	38.10	-2	26,504	-0.01%
2020/10/16	99	38.48	191	38.71	37.80	-92	25,895	-0.36%	大賣/
2020/10/15	62	41.31	1,625.7	42.05	40.35	-1,563.7	25,497	-6.13%	大賣/鉅額交易
2020/10/14	53.4	42.71	58	42.73	41.60	-4.6	24,606	-0.02%
2020/10/13	1,680	41.81	101.4	41.75	41.25	1,578.6	23,730	6.65%	大買/大賣/鉅額交易
2020/10/12	151	42.63	558	42.89	41.95	-407	23,050	-1.77%	大買/大賣/鉅額交易
2020/10/08	789	42.33	228.7	42.21	41.50	560.3	22,120	2.53%	大買/大賣/鉅額交易
2020/10/07	52	42.68	339.4	43.26	42.00	-287.3	21,241	-1.35%	大賣/鉅額交易
2020/10/06	26.3	41.75	133.1	41.56	41.45	-106.7	20,191	-0.53%	大賣/鉅額交易
2020/10/05	440.4	38.86	27	38.90	38.85	413.4	19,439	2.13%	大買/鉅額交易
2020/09/30	3	35.90	427	36.12	38.55	-424	19,120	-2.22%	大賣/鉅額交易
2020/09/29	428.8	38.04	26.3	36.38	35.05	402.5	18,942	2.12%	大買/鉅額交易
2020/09/28	76.1	39.46	5	38.04	37.30	71.1	18,747	0.38%
2020/09/16	61.1	24.06	167	24.04	24.50	-105.9	18,396	-0.58%	大賣/鉅額交易
2020/09/15	33	24.60	9	24.47	24.30	24	18,015	0.13%
2020/09/14	50	23.67	89	22.73	23.05	-39	17,732	-0.22%
2020/09/11	37	24.55	24	23.96	24.20	13	17,271	0.08%
2020/09/10	36	26.10	124	27.03	25.90	-88	16,583	-0.53%	大賣/
2020/09/09	151	25.43	61	24.89	26.65	90	15,913	0.57%	大買/
2020/09/08	22	25.49	61	26.62	25.20	-39	14,950	-0.26%
2020/09/07	110	28.24	161	28.87	27.95	-51	14,524	-0.35%	大買/大賣/
2020/09/04	96	26.28	14	27.53	27.90	82	13,557	0.60%
2020/09/03	1	25.40	12	25.40	25.40	-11	12,205	-0.09%
2020/09/02	115	22.90	5	23.10	23.10	110	11,941	0.92%	大買/鉅額交易
2020/08/31	0	0.00	31	22.20	22.25	-31	11,185	-0.28%
2020/08/28	0	0.00	3	20.27	20.50	-3	11,026	-0.03%
2020/08/27	0	0.00	2	19.80	19.40	-2	11,029	-0.02%
2020/08/25	0	0.00	20	19.31	19.45	-20	10,742	-0.19%
2020/08/24	0	0.00	129	17.40	17.70	-129	10,470	-1.23%	大賣/鉅額交易
2020/08/20	2	17.30	12	16.66	17.40	-10	10,198	-0.10%
2020/08/19	0	0.00	5	16.75	16.50	-5	9,809	-0.05%
2020/08/18	11	18.25	44	18.01	18.30	-33	9,618	-0.34%
2020/08/17	45	17.25	91	17.96	18.30	-46	9,145	-0.50%
2020/08/14	70	15.56	100	15.24	16.80	-30	8,644	-0.35%
2020/08/13	5	15.25	13	15.30	15.30	-8	7,957	-0.10%
2020/08/12	152	13.45	53.2	13.85	13.95	98.8	7,562	1.31%	大買/
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	0	0.00	24	11.55	11.55	-24	6,482	-0.37%
2020/08/07	0	0.00	42	10.46	10.50	-42	6,628	-0.63%
2020/08/06	0	0.00	4	9.69	9.56	-4	6,230	-0.06%
2020/08/05	3	9.68	2	9.66	9.68	1	6,204	0.02%
2020/08/04	82	9.52	11	9.64	9.61	71	6,243	1.14%
2020/08/03	1	9.35	2	9.20	9.06	-1	6,128	-0.02%
2020/07/31	2	8.93	0	0.00	9.05	2	6,076	0.03%
2020/07/30	2	9.11	15	9.30	9.08	-13	6,013	-0.22%
2020/07/29	0	0.00	2	8.76	8.76	-2	5,835	-0.03%
2020/07/28	0	0.00	1	7.90	7.97	-1	5,765	-0.02%
2020/07/27	0	0.00	14	8.32	8.22	-14	5,711	-0.25%
2020/07/24	2	8.84	133	8.60	8.51	-131	5,646	-2.32%	大賣/鉅額交易
2020/07/23	7	8.82	0	0.00	8.78	7	5,569	0.13%
2020/07/22	110	9.00	2	8.98	8.94	108	5,502	1.96%	大買/鉅額交易
2020/07/21	0	0.00	1	9.29	8.90	-1	5,397	-0.02%
2020/07/20	47	8.92	0	0.00	9.03	47	5,255	0.89%
2020/07/17	2	9.10	13	9.32	9.15	-11	5,197	-0.21%
2020/07/16	2	9.81	81	9.65	9.70	-79	5,053	-1.56%
2020/07/15	44	9.94	44	9.91	9.60	0	4,921	0.00%
2020/07/14	83	9.41	36	9.32	9.50	47	4,719	1.00%
2020/07/13	8	9.15	8	9.11	9.01	0	4,537	0.00%
2020/07/10	46	9.60	36	9.77	9.42	10	4,430	0.23%
2020/07/09	14	8.95	13	9.14	9.27	1	4,009	0.02%
2020/07/08	80	7.96	12	8.14	8.43	68	3,713	1.83%
2020/07/07	13	7.74	5	8.00	7.71	8	3,394	0.24%
2020/07/03	2	7.78	4	7.93	7.80	-2	3,260	-0.06%
2020/07/02	12	7.67	0	0.00	7.97	12	3,210	0.37%
2020/07/01	5	7.45	15	7.61	7.65	-10	3,115	-0.32%
2020/06/30	2	7.29	1	7.32	7.34	1	3,036	0.03%
2020/06/29	12	7.16	11	7.38	7.32	1	3,030	0.03%
2020/06/23	16	7.15	0.2	7.19	7.20	15.8	3,066	0.51%
2020/06/22	15	7.26	0	0.00	7.26	15	3,082	0.49%
2020/06/19	0	0.00	7	7.72	7.57	-7	3,043	-0.23%
2020/06/18	5	7.10	0	0.00	7.11	5	2,881	0.17%
2020/06/17	1	7.20	0	0.00	7.12	1	2,906	0.03%
2020/06/16	1	7.13	0	0.00	7.11	1	3,011	0.03%
2020/06/11	1	7.44	15	7.50	7.31	-14	3,024	-0.46%
2020/06/10	1	7.50	0	0.00	7.48	1	3,018	0.03%
2020/06/09	10	7.53	0	0.00	7.48	10	3,054	0.33%
2020/06/05	5	7.60	1	7.60	7.60	4	3,049	0.13%
2020/06/04	0	0.00	19	7.75	7.60	-19	3,057	-0.62%
2020/06/03	16	8.00	74	7.76	7.77	-58	3,015	-1.92%
2020/06/02	44	7.12	6	7.19	7.61	38	2,847	1.33%
2020/05/29	3	6.87	0	0.00	6.86	3	2,758	0.11%
2020/05/27	5	6.87	18	7.06	6.91	-13	2,754	-0.47%
2020/05/26	0	0.00	1	7.00	7.01	-1	2,748	-0.04%
2020/05/25	3	6.88	0	0.00	6.92	3	2,724	0.11%
2020/05/22	0	0.00	3	7.02	7.01	-3	2,700	-0.11%
2020/05/21	16	7.26	0	0.00	7.24	16	2,690	0.59%
2020/05/18	0	0.00	1	7.10	6.85	-1	2,595	-0.04%
2020/05/15	18	7.47	1	7.35	7.30	17	2,525	0.67%
2020/05/14	17	7.79	7	7.73	7.60	10	2,456	0.41%
2020/05/13	0	0.00	5	7.34	7.34	-5	2,183	-0.23%
2020/05/12	1	6.85	0	0.00	6.68	1	2,096	0.05%
2020/05/11	1	6.90	51	6.70	6.77	-50	2,032	-2.46%
2020/05/08	0	0.00	4	6.34	6.34	-4	1,858	-0.22%
2020/05/07	4	5.25	4	5.61	5.77	0	1,858	0.00%
2020/04/30	10	5.46	0	0.00	5.45	10	1,858	0.54%
2020/04/29	0	0.00	11	5.36	5.38	-11	1,869	-0.59%
2020/04/28	0	0.00	3	5.34	5.37	-3	1,883	-0.16%
2020/04/16	0	0.00	6	5.55	5.50	-6	1,982	-0.30%
2020/04/15	0	0.00	5	5.37	5.45	-5	1,981	-0.25%
2020/04/14	0	5.22	17	5.19	5.23	-17	1,969	-0.86%
2020/04/13	1	5.16	0	0.00	5.14	1	1,979	0.05%
2020/04/08	0	0.00	5	5.30	5.23	-5	1,991	-0.25%
2020/04/07	0	0.00	2	5.05	5.06	-2	1,987	-0.10%
2020/03/30	0	0.00	1	4.80	4.90	-1	2,024	-0.05%
2020/03/27	0	0.00	5	5.20	5.01	-5	2,013	-0.25%
2020/03/26	7	4.59	10	4.63	4.85	-3	1,952	-0.15%
2020/03/25	1	4.39	1	4.46	4.41	0	1,943	0.00%
2020/03/24	0	0.00	2	4.09	4.14	-2	1,945	-0.10%
2020/03/20	22	4.29	0	0.00	4.20	22	1,912	1.15%
2020/03/19	36	4.33	0	0.00	4.33	36	1,816	1.98%
2020/03/18	0	0.00	6	4.82	4.81	-6	1,783	-0.34%
2020/03/17	0	0.00	5	4.63	4.69	-5	1,764	-0.28%
2020/03/16	0	0.00	5	5.07	4.90	-5	1,748	-0.29%
2020/03/13	1	5.16	0	0.00	5.19	1	1,722	0.06%
2020/03/11	1	6.36	0	0.00	6.25	1	1,647	0.06%
2020/03/09	2	6.55	0	0.00	6.45	2	1,648	0.12%
2020/03/06	5	6.86	10	6.81	6.83	-5	1,634	-0.31%
2020/03/05	10	6.87	0	0.00	6.92	10	1,646	0.61%
2020/03/04	1	6.83	0	0.00	6.82	1	1,669	0.06%
2020/03/02	1	6.82	5	6.83	6.78	-4	1,677	-0.24%
2020/02/27	1	7.05	0	0.00	6.96	1	1,663	0.06%
2020/02/19	1	7.56	3	7.53	7.49	-2	1,624	-0.12%
2020/02/17	19	7.56	0	0.00	7.56	19	1,621	1.17%
2020/02/14	21	7.47	0	0.00	7.43	21	1,594	1.32%
2020/02/13	0	0.00	17	7.53	7.45	-17	1,599	-1.06%
2020/02/12	10	7.36	30	7.43	7.42	-20	1,606	-1.25%
2020/02/11	10	7.40	0	0.00	7.40	10	1,607	0.62%
2020/02/10	0	0.00	13	7.19	7.52	-13	1,623	-0.80%
2020/02/05	12	7.12	1	7.14	7.09	11	1,578	0.70%
2020/02/04	1	7.15	0	0.00	7.14	1	1,569	0.06%
2020/01/31	0	0.00	4	7.45	7.33	-4	1,575	-0.25%
2020/01/30	0	0.00	30	7.45	7.39	-30	1,574	-1.90%
2020/01/16	5	8.24	0	0.00	8.23	5	1,525	0.33%
2020/01/14	0	0.00	1	8.28	8.20	-1	1,536	-0.07%
2020/01/13	6	8.31	0	0.00	8.29	6	1,524	0.39%
2020/01/10	0	0.00	3	8.06	7.99	-3	1,472	-0.20%
2020/01/09	3	7.96	2	7.95	7.94	1	1,496	0.07%
2020/01/07	5	8.10	0	0.00	8.03	5	1,573	0.32%
2020/01/02	0	0.00	3	8.25	8.22	-3	1,571	-0.19%
2019/12/30	3	8.45	5	8.27	8.22	-2	1,556	-0.13%
2019/12/27	5	8.17	0	0.00	8.15	5	1,490	0.34%
2019/12/24	0	0.00	15	8.16	8.10	-15	1,520	-0.99%
2019/12/20	5	8.34	0	0.00	8.28	5	1,536	0.33%
2019/12/19	15	8.20	0	0.00	8.19	15	1,526	0.98%
2019/12/18	10	8.04	0	0.00	8.00	10	1,560	0.64%
2019/12/17	5	8.00	0	0.00	7.97	5	1,567	0.32%
2019/12/05	0	0.00	13	8.16	8.16	-13	1,731	-0.75%
2019/12/04	10	8.36	0	0.00	8.33	10	1,716	0.58%
2019/12/02	0	0.00	7	8.22	8.22	-7	1,754	-0.40%
2019/11/29	0	0.00	5	8.54	8.42	-5	1,762	-0.28%
2019/11/21	0	0.00	39	8.89	8.88	-39	1,971	-1.98%
2019/11/13	10	8.98	0	0.00	8.98	10	2,225	0.45%
2019/11/12	1	8.83	0	0.00	8.83	1	2,325	0.04%
2019/11/11	20	8.97	0	0.00	8.88	20	2,600	0.77%
2019/11/01	0	0.00	20	9.44	9.39	-20	3,505	-0.57%
2019/10/31	5	9.52	5	9.60	9.53	0	3,707	0.00%
2019/10/30	0	0.00	11	9.41	9.38	-11	3,981	-0.28%
2019/10/29	5	9.35	0	0.00	9.31	5	4,240	0.12%
2019/10/28	10	9.33	0	0.00	9.31	10	4,795	0.21%
2019/10/25	10	9.39	5	9.32	9.32	5	4,973	0.10%
2019/10/22	5	9.62	0	0.00	9.55	5	5,003	0.10%
2019/10/16	5	9.76	0	0.00	9.70	5	5,020	0.10%
2019/10/15	45	9.08	0	0.00	9.13	45	4,935	0.91%
2019/10/09	4	8.95	2	9.10	8.99	2	4,939	0.04%
2019/10/03	0	0.00	2	9.37	9.36	-2	4,977	-0.04%
2019/09/27	4	9.53	4	9.41	9.38	0	5,087	0.00%
2019/09/26	1	9.79	0	0.00	9.63	1	5,099	0.02%
2019/09/24	1	9.86	0	0.00	9.78	1	5,101	0.02%
2019/09/23	2	9.96	16	9.95	9.98	-14	5,073	-0.28%
2019/09/20	0	0.00	3	9.37	9.41	-3	5,016	-0.06%
2019/09/19	0	0.00	2	9.38	9.23	-2	5,003	-0.04%
2019/09/17	0	0.00	1	9.51	9.47	-1	4,952	-0.02%
2019/09/16	8	9.66	0	0.00	9.54	8	4,975	0.16%
2019/09/12	5	9.62	10	9.79	9.62	-5	5,002	-0.10%
2019/09/11	0	0.00	1	9.52	9.52	-1	4,992	-0.02%
2019/09/09	18	9.84	0	0.00	9.72	18	4,889	0.37%
2019/09/06	2	9.92	0	0.00	9.89	2	4,887	0.04%
2019/09/05	1	9.91	0	0.00	9.89	1	4,910	0.02%
2019/09/04	5	9.87	3	9.89	9.91	2	4,904	0.04%
2019/09/03	9	9.99	0	0.00	9.96	9	4,886	0.18%
2019/09/02	15	9.85	0	0.00	10.15	15	4,865	0.31%
2019/08/30	21	9.67	0	0.00	9.72	21	4,839	0.43%
2019/08/29	11	9.84	0	0.00	9.88	11	4,791	0.23%
2019/08/28	0	0.00	1	9.91	9.92	-1	4,763	-0.02%
2019/08/27	8	9.93	11	9.94	9.71	-3	4,737	-0.06%
2019/08/26	20.1	10.03	1	10.10	10.00	19.1	4,682	0.41%
2019/08/23	1	10.25	1	10.25	10.40	0	4,650	0.00%
2019/08/22	4	10.55	3	10.57	10.50	1	4,609	0.02%
2019/08/21	0	0.00	1	10.80	10.85	-1	4,549	-0.02%
2019/08/20	5	10.84	0	0.00	10.80	5	4,522	0.11%
2019/08/19	7	10.71	0	0.00	10.70	7	4,486	0.16%
2019/08/16	2	10.80	0	0.00	10.70	2	4,450	0.04%
2019/08/15	5	10.32	0	0.00	10.80	5	4,413	0.11%
2019/08/14	26	11.27	13	10.88	10.85	13	4,315	0.30%
2019/08/13	6	11.89	2	11.80	11.95	4	4,044	0.10%
2019/08/12	1	11.20	21	11.96	12.15	-20	3,899	-0.51%
2019/08/08	55	11.00	0	0.00	11.05	55	3,598	1.53%
2019/08/07	1	11.00	31	11.19	10.90	-30	3,540	-0.85%
2019/08/06	15	10.90	8	10.60	11.10	7	3,439	0.20%
2019/08/05	3	10.63	2	10.95	10.70	1	3,307	0.03%
2019/08/02	8	11.33	15	11.30	11.30	-7	3,176	-0.22%
2019/08/01	17	10.94	23	11.47	11.60	-6	3,000	-0.20%
2019/07/31	18	10.86	11	10.96	10.95	7	2,708	0.26%
2019/07/30	47	10.85	22	11.00	11.05	25	2,479	1.01%
2019/07/29	0	0.00	14	9.50	10.05	-14	1,934	-0.72%
2019/07/26	0	0.00	10	9.09	9.15	-10	1,766	-0.57%
2019/07/22	0	0.00	7	8.72	8.72	-7	1,793	-0.39%
2019/07/19	1	8.92	0	0.00	8.69	1	1,805	0.06%
2019/07/17	0	0.00	3	8.97	8.92	-3	1,774	-0.17%
2019/07/15	0	0.00	17	8.95	8.97	-17	1,850	-0.92%
2019/07/12	5	8.92	0	0.00	8.95	5	1,870	0.27%
2019/07/10	10	9.07	0	0.00	9.07	10	1,883	0.53%
2019/07/08	5	8.99	0	0.00	8.87	5	1,929	0.26%
2019/07/05	0	0.00	30	9.10	9.08	-30	2,001	-1.50%
2019/07/04	2	8.97	10	9.17	9.18	-8	2,060	-0.39%
2019/07/03	0	0.00	12	8.87	8.89	-12	2,111	-0.57%
2019/07/02	0	0.00	5	8.79	8.72	-5	2,175	-0.23%
2019/07/01	0	0.00	3	8.66	8.68	-3	2,179	-0.14%
2019/06/27	5	8.43	1	8.44	8.69	4	2,265	0.18%
2019/06/21	5	8.71	4	8.69	8.63	1	2,459	0.04%
2019/06/20	0	0.00	29	8.64	8.79	-29	2,520	-1.15%
2019/06/17	4	8.46	0	0.00	8.45	4	2,694	0.15%
2019/06/14	10	8.46	0	0.00	8.52	10	2,807	0.36%
2019/06/13	3	8.61	0	0.00	8.61	3	2,918	0.10%
2019/05/28	0	0.00	1	8.07	8.06	-1	3,656	-0.03%
2019/05/20	1	8.00	0	0.00	7.97	1	4,309	0.02%
2019/05/15	1	8.19	10	8.31	8.30	-9	4,965	-0.18%
2019/05/14	2	7.87	0	0.00	8.10	2	5,008	0.04%
2019/05/13	0	0.00	10	8.15	7.95	-10	5,056	-0.20%
2019/05/09	10	8.34	0	0.00	8.35	10	5,148	0.19%
2019/05/07	0	0.00	15	8.78	8.78	-15	5,250	-0.29%
2019/05/03	10	8.63	0	0.00	8.72	10	5,391	0.19%
2019/04/30	10	8.46	0	0.00	8.54	10	5,628	0.18%
2019/04/29	0	0.00	2	8.60	8.55	-2	5,709	-0.04%
2019/04/26	10	8.93	0	0.00	8.86	10	5,860	0.17%
2019/04/24	1	9.02	0	0.00	8.91	1	6,566	0.02%
2019/04/19	1	9.11	20	9.12	9.09	-19	6,675	-0.28%
2019/04/17	0	0.00	1	8.88	9.04	-1	6,704	-0.01%
2019/04/16	0	0.00	24	8.92	8.92	-24	6,680	-0.36%
2019/04/12	8	8.82	1	8.96	8.81	7	6,748	0.10%
2019/04/11	23	8.97	0	0.00	9.02	23	6,786	0.34%
2019/04/10	16	9.03	11	9.06	9.06	5	6,824	0.07%
2019/04/09	0	0.00	15	8.82	8.90	-15	7,020	-0.21%
2019/04/08	0	0.00	3	8.65	8.71	-3	6,930	-0.04%
2019/03/29	13	8.34	0	0.00	8.30	13	6,790	0.19%
2019/03/27	4	8.45	3	8.44	8.46	1	6,919	0.01%
2019/03/22	19	8.75	41.1	8.81	8.72	-22.1	6,928	-0.32%
2019/03/21	1	8.81	2	9.02	8.84	-1	6,949	-0.01%
2019/03/19	0	0.00	13	9.00	9.05	-13	6,907	-0.19%
2019/03/18	15	8.86	0	0.00	8.84	15	6,854	0.22%
2019/03/15	5	9.00	0	0.00	9.00	5	6,845	0.07%
2019/03/14	10	9.03	0	0.00	9.01	10	6,805	0.15%
2019/03/13	60	9.10	0	0.00	9.04	60	6,900	0.87%
2019/03/12	2	9.26	5	9.23	9.09	-3	6,939	-0.04%
2019/03/11	0	0.00	0.3	8.97	8.97	-0.3	6,949	0.00%
2019/03/08	7	9.00	1	9.03	9.00	6	7,016	0.09%
2019/03/07	0.2	9.14	3	9.45	9.20	-2.9	7,230	-0.04%
2019/03/06	40	9.24	0	0.00	9.22	40	7,342	0.54%
2019/03/05	4	9.25	4	9.21	9.18	0	7,748	0.00%
2019/02/22	3	9.00	0	0.00	9.04	3	8,446	0.04%
2019/02/21	1	9.16	0	0.00	9.15	1	8,508	0.01%
2019/02/20	3	9.40	10	9.40	9.27	-7	8,490	-0.08%
2019/02/19	22	9.46	11	9.26	9.26	11	8,531	0.13%
2019/02/15	3	9.28	6	9.26	9.03	-3	8,634	-0.03%
2019/02/14	6	9.49	7	9.54	9.71	-1	8,469	-0.01%
2019/02/12	13	8.97	2	8.90	8.99	11	8,273	0.13%
2019/02/11	2	8.96	5.7	8.92	8.80	-3.7	8,327	-0.04%
2019/01/30	9	9.00	10	9.00	8.93	-1	8,456	-0.01%
2019/01/24	0	0.00	2	9.12	9.00	-2	8,916	-0.02%
2019/01/23	11	9.00	5	9.01	8.91	6	8,901	0.07%
2019/01/21	0	0.00	20	9.28	9.08	-20	8,823	-0.23%
2019/01/18	65	9.39	34	9.39	9.30	31	8,889	0.35%
2019/01/17	59	9.51	60	9.44	9.28	-1	8,843	-0.01%
2019/01/16	7	8.96	7	9.02	9.18	0	8,358	0.00%
2019/01/15	0	0.00	2	8.42	8.35	-2	8,270	-0.02%
2019/01/14	25	8.48	25	8.41	8.41	0	8,288	0.00%
2019/01/11	0.1	8.21	1	8.22	8.22	-0.9	8,319	-0.01%
2019/01/10	2	8.32	12	8.39	8.21	-10	8,458	-0.12%
2019/01/09	14	8.30	4	8.33	8.35	10	8,522	0.12%
2019/01/08	0	0.00	40	8.20	8.20	-40	8,620	-0.46%
2019/01/04	2	7.97	2	8.19	8.22	0	8,790	0.00%
2019/01/02	2.1	8.40	2	8.38	8.31	0.1	8,970	0.00%
2018/12/28	41	8.12	2	8.13	8.50	39	8,936	0.44%
2018/12/26	0	0.00	3	7.20	7.22	-3	8,929	-0.03%
2018/12/25	10	7.24	0	0.00	7.24	10	9,020	0.11%
2018/12/24	2	7.39	0	0.00	7.40	2	9,147	0.02%
2018/12/21	42	7.20	41	7.25	7.25	1	9,231	0.01%
2018/12/20	6	7.19	40.1	7.10	6.99	-34.1	9,214	-0.37%
2018/12/19	155	7.65	7	7.56	7.56	148	9,164	1.61%	大買/鉅額交易
2018/12/18	0	0.00	16	7.56	7.61	-16	9,251	-0.17%
2018/12/17	41	8.05	1	8.09	8.04	40	9,248	0.43%
2018/12/14	0	0.00	146	8.19	8.11	-146	9,651	-1.51%	大賣/鉅額交易
2018/12/13	141	8.58	4	8.47	8.54	137	9,747	1.41%	大買/鉅額交易
2018/12/12	0	0.00	41	8.50	8.50	-41	9,796	-0.42%
2018/12/11	0	0.00	2	8.56	8.45	-2	9,821	-0.02%
2018/12/10	5	8.65	5	8.63	8.48	0	9,831	0.00%
2018/12/06	9	8.37	3	8.61	8.21	6	9,780	0.06%
2018/12/05	3	8.78	0	0.00	8.81	3	9,711	0.03%
2018/12/04	14	9.05	1	9.14	9.02	13	9,728	0.13%
2018/12/03	3	8.86	6	8.88	8.85	-3	9,707	-0.03%
2018/11/30	5	9.16	2	9.31	8.71	3	9,629	0.03%
2018/11/29	4	9.16	13	9.32	9.18	-9	9,398	-0.10%
2018/11/28	302	9.18	11	9.07	9.19	291	9,225	3.15%	大買/鉅額交易
2018/11/27	0	0.00	5	8.44	8.52	-5	9,003	-0.06%
2018/11/26	0	0.00	34	8.28	8.40	-34	9,102	-0.37%
2018/11/23	0	0.00	112	8.23	8.23	-112	8,841	-1.27%	大賣/鉅額交易
2018/11/22	86	7.66	0	0.00	7.49	86	8,542	1.01%
2018/11/21	3	7.66	35	7.54	7.59	-32	8,496	-0.38%
2018/11/20	5	7.48	8	7.44	7.44	-3	8,446	-0.04%
2018/11/19	0	0.00	13	7.80	7.83	-13	8,348	-0.16%
2018/11/16	10	7.74	73	7.72	7.70	-63	8,461	-0.74%
2018/11/15	0	0.00	40	8.10	8.00	-40	8,483	-0.47%
2018/11/14	52	8.26	57	8.45	8.33	-5	8,627	-0.06%
2018/11/13	2	7.75	0	0.00	7.85	2	8,483	0.02%
2018/11/12	2	7.91	0	0.00	7.82	2	8,434	0.02%
2018/11/09	2	7.58	47	7.69	7.71	-45	8,394	-0.54%
2018/11/08	2	7.94	20	7.85	7.80	-18	8,380	-0.21%
2018/11/07	7	7.95	28	7.89	7.97	-21	8,335	-0.25%
2018/11/06	32	7.99	45	7.89	7.68	-13	8,321	-0.16%
2018/11/05	12	6.94	12	7.47	7.59	0	8,142	0.00%
2018/11/02	14	7.06	39	6.98	6.90	-25	8,120	-0.31%
2018/11/01	0	0.00	16	6.71	6.73	-16	8,154	-0.20%
2018/10/30	0	0.00	44	6.15	6.15	-44	8,191	-0.54%
2018/10/29	0	0.00	59	6.07	6.05	-59	8,202	-0.72%
2018/10/26	1	6.50	1	6.18	6.01	0	8,168	0.00%
2018/10/25	20	6.57	42	6.33	6.32	-22	8,033	-0.27%
2018/10/22	6	7.10	6	7.21	7.19	0	7,965	0.00%
2018/10/19	1	7.04	3	7.02	6.98	-2	8,130	-0.02%
2018/10/18	6	7.41	1	7.18	7.13	5	8,096	0.06%
2018/10/17	2	7.34	3	7.57	7.37	-1	8,024	-0.01%
2018/10/15	2	7.47	0	0.00	7.59	2	7,915	0.03%
2018/10/12	17	7.44	7	7.36	7.45	10	7,886	0.13%
2018/10/11	24	7.36	4	7.46	7.34	20	7,835	0.26%
2018/10/09	7	8.44	108	8.27	8.15	-101	7,728	-1.31%	大賣/鉅額交易
2018/10/08	31	8.66	1	8.72	8.61	30	7,647	0.39%
2018/10/05	6	8.91	5	8.63	8.96	1	7,592	0.01%
2018/10/04	1	9.47	1	9.43	9.42	0	7,428	0.00%
2018/10/03	17	9.50	2	9.60	9.42	15	7,678	0.20%
2018/10/02	50	9.86	52	9.64	9.63	-2	7,668	-0.03%
2018/10/01	2	10.00	7	10.00	9.98	-5	7,583	-0.07%
2018/09/28	5	10.30	0	0.00	10.15	5	7,636	0.07%
2018/09/27	3	10.30	0	0.00	10.10	3	7,770	0.04%
2018/09/25	2	10.48	0	0.00	10.25	2	7,810	0.03%
2018/09/21	2	10.40	1	10.40	10.55	1	7,786	0.01%
2018/09/20	50	10.56	12	10.51	10.45	38	7,915	0.48%
2018/09/19	40	9.95	25	10.44	10.45	15	7,750	0.19%
2018/09/18	21	9.62	41	9.56	9.52	-20	7,691	-0.26%
2018/09/17	22	9.50	1	9.45	9.45	21	7,786	0.27%
2018/09/14	1	9.62	2	9.65	9.63	-1	7,797	-0.01%
2018/09/13	1.8	9.48	0	0.00	9.47	1.8	7,789	0.02%
2018/09/12	2	9.42	2	9.41	9.41	0	7,750	0.00%
2018/09/10	12	9.63	8	9.48	9.50	4	7,787	0.05%
2018/09/07	1	10.15	4	10.15	10.15	-3	7,768	-0.04%
2018/09/06	1	10.65	0	0.00	10.60	1	7,696	0.01%
2018/09/05	4	11.13	4	11.05	10.75	0	7,678	0.00%
2018/09/04	14	10.81	1	10.80	10.85	13	7,673	0.17%
2018/09/03	20	11.20	3	11.00	10.80	17	7,632	0.22%
2018/08/31	4	10.91	13	10.91	11.15	-9	7,413	-0.12%
2018/08/30	23	10.84	12	10.76	10.75	11	7,270	0.15%
2018/08/29	0	0.00	1	10.45	10.50	-1	7,219	-0.01%
2018/08/22	32	10.32	19	10.40	10.35	13	7,047	0.18%
2018/08/21	12	9.63	33	9.53	9.98	-21	6,876	-0.31%
2018/08/20	9	10.45	6	10.58	10.00	3	6,610	0.05%
2018/08/16	3	10.57	0	0.00	10.55	3	6,500	0.05%
2018/08/15	41	10.55	11	10.58	10.50	30	6,452	0.46%
2018/08/14	12	10.70	8	10.81	10.85	4	6,363	0.06%
2018/08/13	9	10.84	5	10.80	10.55	4	6,290	0.06%
2018/08/10	11	11.75	6	11.68	11.40	5	6,115	0.08%
2018/08/09	13	11.63	10	11.90	11.30	3	5,947	0.05%
2018/08/07	1	12.45	13	12.31	12.45	-12	5,670	-0.21%
2018/08/06	0	0.00	11	13.05	13.00	-11	5,516	-0.20%
2018/08/03	1	13.10	0	0.00	12.95	1	5,496	0.02%
2018/08/02	4	13.20	1	13.00	13.00	3	5,434	0.06%
2018/08/01	1	13.30	2	13.30	13.30	-1	5,399	-0.02%
2018/07/31	6	13.68	18	13.37	13.30	-12	5,376	-0.22%
2018/07/30	1	13.30	4	13.20	13.20	-3	5,285	-0.06%
2018/07/27	2	13.55	0	0.00	13.45	2	5,251	0.04%
2018/07/26	0	0.00	3	13.75	13.85	-3	5,208	-0.06%
2018/07/25	1	13.40	0	0.00	13.05	1	4,968	0.02%
2018/07/23	6	13.05	0	0.00	12.85	6	4,869	0.12%
2018/07/20	7	12.94	2	12.95	12.95	5	4,848	0.10%
2018/07/19	9	13.31	5	13.20	13.10	4	4,777	0.08%
2018/07/18	4	13.59	10	13.50	13.50	-6	4,764	-0.13%
2018/07/17	3	13.80	5	13.70	13.70	-2	4,826	-0.04%
2018/07/16	5	13.95	0	0.00	14.05	5	4,788	0.10%
2018/07/12	2	13.95	2	14.10	13.75	0	4,794	0.00%
2018/07/11	2	14.40	0	0.00	13.90	2	4,791	0.04%
2018/07/10	2	14.10	1	14.15	13.75	1	4,540	0.02%
2018/07/09	2	13.60	0	0.00	13.75	2	4,513	0.04%
2018/07/06	5	13.70	20	13.85	14.10	-15	4,678	-0.32%
2018/07/05	37	14.44	8	13.98	13.85	29	4,638	0.63%
2018/07/04	35	13.77	0	0.00	13.60	35	4,460	0.78%
2018/07/03	6	13.92	6	14.30	13.65	0	4,388	0.00%
2018/07/02	26	14.69	11	14.56	14.35	15	4,273	0.35%
2018/06/29	13	15.52	11	15.60	15.40	2	4,184	0.05%
2018/06/28	20	15.53	21.5	15.53	15.70	-1.5	3,951	-0.04%
2018/06/27	4.2	14.39	2	14.70	14.30	2.2	3,711	0.06%
2018/06/26	3	15.88	7	15.06	15.05	-4	3,602	-0.11%
2018/06/25	0	0.00	2	16.68	16.55	-2	3,415	-0.06%
2018/06/21	4	17.28	0	0.00	17.05	4	3,349	0.12%
2018/06/20	1	17.35	3	17.35	17.50	-2	3,392	-0.06%
2018/06/19	21	17.18	5	17.20	17.00	16	3,708	0.43%
2018/06/15	4	18.23	0	0.00	17.95	4	3,638	0.11%
2018/06/14	1	18.50	0	0.00	18.50	1	3,572	0.03%
2018/06/13	0	0.00	5	18.84	18.80	-5	3,584	-0.14%
2018/06/12	1	18.85	12	18.70	18.85	-11	3,575	-0.31%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	1	18.85	8	19.12	19.25	-7	3,597	-0.19%
2018/06/06	3.1	19.10	1	19.30	19.10	2.1	3,513	0.06%
2018/06/05	11	19.05	0	19.10	19.00	11	3,487	0.32%
2018/06/01	1	19.70	0	0.00	20.10	1	3,355	0.03%
2018/05/31	0.1	19.65	0	0.00	19.80	0.1	3,340	0.00%
2018/05/30	1	19.70	0	0.00	19.65	1	3,360	0.03%
2018/05/25	1.1	19.94	0	0.00	19.85	1.1	3,399	0.03%
2018/05/24	12	20.11	22	19.69	20.20	-10	3,397	-0.29%
2018/05/23	8	19.56	0	0.00	19.50	8	3,374	0.24%
2018/05/22	23	19.65	1	19.85	19.55	22	3,401	0.65%
2018/05/17	3	19.73	0	0.00	19.60	3	3,489	0.09%
2018/05/16	0	0.00	1	19.90	19.40	-1	3,500	-0.03%
2018/05/15	1	20.00	1	19.90	19.90	0	3,479	0.00%
2018/05/11	10	20.10	0	0.00	20.05	10	3,542	0.28%
2018/05/09	2	19.93	13	19.80	19.85	-11	3,515	-0.31%
2018/05/08	1	20.30	3	20.35	20.20	-2	3,489	-0.06%
2018/05/04	12	20.70	2	20.85	20.60	10	3,478	0.29%
2018/05/03	11	21.01	13	21.09	20.80	-2	3,485	-0.06%
2018/05/02	12	20.65	1	20.80	20.65	11	3,451	0.32%
2018/04/30	1	20.50	5	20.54	20.70	-4	3,466	-0.12%
2018/04/27	2	19.90	0	0.00	19.75	2	3,463	0.06%
2018/04/26	6	19.90	0	0.00	19.75	6	3,502	0.17%
2018/04/25	5	20.27	0	0.00	20.40	5	3,504	0.14%
2018/04/24	6	20.11	0	0.00	20.30	6	3,482	0.17%
2018/04/23	6	21.83	0	0.00	21.20	6	3,403	0.18%
2018/04/20	1	23.00	0	0.00	23.15	1	3,275	0.03%
2018/04/19	0	0.00	9	23.60	23.25	-9	3,269	-0.28%
2018/04/18	5	23.05	5	22.95	22.90	0	3,219	0.00%
2018/04/17	12	23.21	2	23.90	22.85	10	3,197	0.31%
2018/04/16	12.2	23.96	15	24.05	23.65	-2.9	3,136	-0.09%
2018/04/13	5	24.10	39	24.01	23.60	-34	3,074	-1.11%
2018/04/12	15	23.60	23	24.21	24.10	-8	3,074	-0.26%
2018/04/11	3	23.15	14	23.09	23.30	-11	2,884	-0.38%
2018/04/10	0	0.00	1	22.40	22.50	-1	2,871	-0.03%
2018/04/09	2	22.50	0	0.00	22.45	2	2,882	0.07%
2018/03/30	4	22.35	0	0.00	22.30	4	2,867	0.14%
2018/03/27	0	0.00	1	22.75	22.30	-1	2,871	-0.03%
2018/03/26	2	22.68	3	22.92	22.65	-1	2,995	-0.03%
2018/03/23	7	23.08	12	23.20	23.05	-5	2,971	-0.17%
2018/03/22	24	24.49	25	24.45	23.60	-1	2,905	-0.03%
2018/03/21	6	23.10	0	0.00	23.05	6	2,518	0.24%
2018/03/19	10	23.10	30	23.20	23.20	-20	2,474	-0.81%
2018/03/16	5	22.96	0	0.00	22.70	5	2,424	0.21%
2018/03/14	30	23.35	0	0.00	22.85	30	2,397	1.25%
2018/03/13	0	0.00	2	23.10	23.15	-2	2,365	-0.08%
2018/03/08	0	0.00	10	22.40	22.40	-10	2,342	-0.43%
2018/03/06	6	22.84	0	0.00	22.70	6	2,354	0.25%
2018/03/05	0	0.00	1	22.75	22.55	-1	2,377	-0.04%
2018/03/02	10	22.20	0	0.00	22.45	10	2,365	0.42%
2018/03/01	0	0.00	8	21.97	22.15	-8	2,350	-0.34%
2018/02/27	0	0.00	3	21.77	21.80	-3	2,348	-0.13%
2018/02/21	0	0.00	1	20.95	21.05	-1	2,377	-0.04%
2018/02/12	1	20.20	0	0.00	20.15	1	2,367	0.04%
2018/02/09	21	19.29	8	20.04	20.10	13	2,376	0.55%
2018/02/07	1	20.45	0	0.00	20.40	1	2,374	0.04%
2018/02/06	8.6	20.36	12	20.23	20.00	-3.4	2,395	-0.14%
2018/02/05	5	21.85	0	0.00	22.10	5	2,369	0.21%
2018/02/02	0	0.00	5	22.45	22.40	-5	2,395	-0.21%
2018/01/31	0	0.00	5	22.56	22.65	-5	2,479	-0.20%
2018/01/30	0	0.00	3	22.80	22.70	-3	2,493	-0.12%
2018/01/29	0	0.00	26	22.55	22.55	-26	2,513	-1.03%
2018/01/26	1	22.55	0	0.00	22.60	1	2,564	0.04%
2018/01/25	2	22.60	0	0.00	22.60	2	2,625	0.08%
2018/01/24	4	22.76	2	22.75	22.80	2	2,687	0.07%
2018/01/22	0	0.00	5	23.56	23.35	-5	2,741	-0.18%
2018/01/19	0	0.00	10	22.95	23.20	-10	2,768	-0.36%
2018/01/18	2	23.10	0	0.00	22.80	2	2,844	0.07%
2018/01/17	0	0.00	8	22.87	23.00	-8	2,929	-0.27%
2018/01/15	1	22.95	15	22.67	22.65	-14	3,097	-0.45%
2018/01/12	2	23.05	0	0.00	22.95	2	3,176	0.06%
2018/01/10	10	22.80	6	22.75	22.70	4	3,547	0.11%
2018/01/09	0	0.00	1	23.10	23.00	-1	3,968	-0.03%
2018/01/08	1	23.80	11	23.71	23.20	-10	4,125	-0.24%
2018/01/05	36	23.34	1	23.15	23.20	35	4,081	0.86%
2018/01/04	12	23.13	1	22.95	23.20	11	4,099	0.27%
2018/01/03	5	22.45	0	0.00	22.45	5	4,066	0.12%
2018/01/02	1	22.40	0	0.00	22.35	1	4,075	0.02%