茂迪 (6244)-元大-民生三民券商分點個股進出

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
24.80
漲跌
▲1.00
漲幅
+4.20%
成交量
2,523張
產業
上櫃光電類股
610人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－元大-民生三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-民生三民券商分點個股進出
元大-民生三民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
2024/11/29	1.2	23.87	0	0.00	23.80	1.2	1,449	0.08%
2024/11/27	0.1	24.35	0	0.00	24.50	0.1	1,484	0.01%
2024/11/25	0	0.00	2	23.90	23.85	-2	1,649	-0.12%
2024/11/22	1	23.35	0	0.00	23.40	1	1,663	0.06%
2024/11/20	1	23.00	0	0.00	22.95	1	1,693	0.06%
2024/11/13	2	23.50	0	0.00	23.25	2	1,794	0.11%
2024/11/12	1	23.60	1	23.60	23.55	0	1,836	0.00%
2024/11/11	1	24.10	0	0.00	24.00	1	1,843	0.05%
2024/11/08	1	24.55	0	0.00	24.30	1	1,851	0.05%
2024/11/07	2	24.63	1	25.15	25.15	1	1,868	0.05%
2024/11/01	0	0.00	9	25.02	25.45	-9	2,094	-0.43%
2024/10/30	1	24.25	0	0.00	24.15	1	2,114	0.05%
2024/10/29	3	24.30	0	0.00	24.30	3	2,133	0.14%
2024/10/24	5	24.85	0	0.00	24.60	5	2,247	0.22%
2024/10/18	2	24.80	0	0.00	24.45	2	2,702	0.07%
2024/10/15	1	25.10	0	0.00	25.05	1	2,900	0.03%
2024/10/14	1	25.00	0	0.00	25.20	1	2,968	0.03%
2024/10/11	1	25.25	0	0.00	25.15	1	3,095	0.03%
2024/10/04	0	0.00	3	26.20	26.25	-3	3,877	-0.08%
2024/10/01	1	26.45	0	0.00	26.60	1	4,191	0.02%
2024/09/30	0	0.00	1	26.40	26.20	-1	4,629	-0.02%
2024/09/23	2	26.30	0	0.00	26.15	2	8,833	0.02%
2024/09/20	1	26.15	0	0.00	26.75	1	9,034	0.01%
2024/09/11	0	0.00	0	23.40	23.35	0	9,146	0.00%
2024/08/28	1	26.50	0	0.00	26.45	1	9,336	0.01%
2024/08/27	1	26.70	1	27.20	27.25	0	9,283	0.00%
2024/08/12	0	0.00	2	25.50	25.50	-2	9,760	-0.02%
2024/08/08	1	25.35	0	0.00	25.35	1	9,798	0.01%
2024/08/06	0	0.00	1	25.30	24.15	-1	9,820	-0.01%
2024/07/29	0	0.00	1	28.80	28.55	-1	9,622	-0.01%
2024/07/23	0	0.00	1	29.35	29.45	-1	9,521	-0.01%
2024/07/22	1	31.00	7	31.99	29.75	-6	9,463	-0.06%
2024/07/19	10	31.24	9	31.59	31.00	1	9,350	0.01%
2024/07/18	1	31.10	1	31.40	31.00	0	9,257	0.00%
2024/07/17	6	32.20	6	32.60	31.95	0	9,228	0.00%
2024/07/16	6	32.30	0	0.00	31.95	6	9,238	0.06%
2024/07/15	1	31.90	0	0.00	32.00	1	9,519	0.01%
2024/07/12	13	32.71	7	32.65	32.40	6	9,547	0.06%
2024/07/11	1	32.85	0	0.00	32.15	1	9,517	0.01%
2024/07/10	2	32.75	11	32.72	32.00	-9	9,424	-0.10%
2024/07/09	10	32.62	0	0.00	32.95	10	9,275	0.11%
2024/07/08	3	33.97	0	0.00	33.15	3	9,064	0.03%
2024/07/05	5	34.61	22	34.11	34.70	-17	8,838	-0.19%
2024/07/04	6	34.26	0	0.00	34.25	6	8,619	0.07%
2024/07/03	10	34.43	18	33.98	34.40	-8	8,179	-0.10%
2024/07/02	13	33.20	26	33.96	34.25	-13	7,157	-0.18%
2024/07/01	43	31.27	0.2	31.15	31.15	42.8	5,951	0.72%
2024/06/28	14	32.74	17	32.68	31.95	-3	5,723	-0.05%
2024/06/27	30	31.34	28	31.41	31.90	2	4,672	0.04%
2024/06/26	13	29.15	8	29.24	29.00	5	4,064	0.12%
2024/06/24	0	0.00	0.1	28.20	27.65	-0.1	3,940	0.00%
2024/06/20	1	27.25	1	27.15	27.15	0	3,809	0.00%
2024/06/06	3	28.43	0	0.00	28.10	3	4,139	0.07%
2024/06/05	0	0.00	10	28.31	29.00	-10	4,099	-0.24%
2024/06/04	0	0.00	4	28.00	27.95	-4	4,050	-0.10%
2024/06/03	0	0.00	20	27.65	28.35	-20	4,035	-0.50%
2024/05/30	1	28.00	5	27.95	27.70	-4	4,017	-0.10%
2024/05/29	14	27.80	14	27.95	28.05	0	4,008	0.00%
2024/05/27	1	27.65	1	27.75	27.75	0	4,084	0.00%
2024/05/24	0	0.00	5	27.40	27.40	-5	4,074	-0.12%
2024/05/23	1	28.45	3	28.58	27.90	-2	4,055	-0.05%
2024/05/22	1	28.35	11	28.75	28.40	-10	4,006	-0.25%
2024/05/21	4	28.25	0	0.00	28.00	4	3,918	0.10%
2024/05/20	21	28.37	19.2	28.65	28.15	1.8	3,905	0.05%
2024/05/17	7	28.80	17	28.23	28.70	-10	3,809	-0.26%
2024/05/15	3.2	26.98	0	0.00	26.80	3.2	3,451	0.09%
2024/05/13	0	0.00	0.2	26.20	26.15	-0.2	3,401	-0.01%
2024/05/10	2	26.90	0	0.00	26.30	2	3,371	0.06%
2024/05/07	0	0.00	1	26.10	26.05	-1	3,261	-0.03%
2024/05/03	20	26.70	0	0.00	26.35	20	3,234	0.62%
2024/05/02	12	26.31	0	0.00	26.25	12	3,209	0.37%
2024/04/30	10	26.85	0	0.00	26.70	10	3,183	0.31%
2024/04/26	10	26.73	0	0.00	26.65	10	3,158	0.32%
2024/04/25	0	0.00	10	26.80	26.75	-10	3,162	-0.32%
2024/04/24	1	27.55	1	27.85	27.35	0	3,137	0.00%
2024/04/22	2	27.25	0	0.00	27.00	2	3,057	0.07%
2024/04/19	3	28.85	2	28.10	27.60	1	3,058	0.03%
2024/04/17	10	28.46	0	0.00	28.30	10	2,633	0.38%
2024/04/10	2	28.25	3	28.40	28.15	-1	2,465	-0.04%
2024/04/08	1	28.00	0	0.00	27.80	1	2,351	0.04%
2024/03/29	2.2	28.35	2	28.48	27.75	0.2	2,303	0.01%
2024/03/28	2	28.63	3.2	28.14	28.25	-1.2	2,231	-0.05%
2024/03/26	0	0.00	1	27.70	27.50	-1	2,131	-0.05%
2024/03/22	1	28.05	3	27.80	28.10	-2	2,246	-0.09%
2024/03/21	4	28.10	10	27.62	27.90	-6	2,120	-0.28%
2024/03/20	2	26.05	1	26.05	25.95	1	1,951	0.05%
2024/03/18	3	26.52	0	0.00	26.35	3	2,014	0.15%
2024/03/15	8	26.04	8	26.60	26.85	0	2,008	0.00%
2024/03/13	0	0.00	10	26.29	26.20	-10	1,943	-0.51%
2024/03/12	10	26.90	1	26.95	26.65	9	1,938	0.46%
2024/03/11	3	26.88	4	26.60	26.90	-1	1,928	-0.05%
2024/03/08	4	25.90	0	0.00	25.85	4	1,913	0.21%
2024/03/07	7	26.78	1	26.65	26.65	6	1,901	0.32%
2024/03/06	0	0.00	0.5	27.30	27.20	-0.5	1,899	-0.03%
2024/03/01	1	27.45	0	0.00	27.35	1	1,861	0.05%
2024/02/29	2	27.58	10	26.75	27.65	-8	1,826	-0.44%
2024/02/27	4	25.95	1	26.30	25.95	3	1,781	0.17%
2024/02/26	0	0.00	4	26.40	26.40	-4	1,781	-0.22%
2024/02/21	5	26.60	5	26.40	26.50	0	1,813	0.00%
2024/02/20	1	26.25	0	0.00	25.95	1	1,800	0.06%
2024/02/15	4.5	25.24	0	0.00	25.25	4.5	1,784	0.25%
2024/02/05	0	0.00	15	25.40	25.40	-15	1,772	-0.85%
2024/01/25	6	26.40	0	0.00	26.25	6	1,955	0.31%
2024/01/24	0	0.00	1	26.60	26.60	-1	1,974	-0.05%
2024/01/18	1	25.90	1	26.20	25.90	0	2,169	0.00%
2024/01/17	2	26.13	0	0.00	26.00	2	2,196	0.09%
2024/01/15	2	27.70	0	0.00	27.60	2	2,351	0.09%
2024/01/12	5	26.60	0	0.00	26.45	5	2,547	0.20%
2024/01/09	3	27.17	0	0.00	26.90	3	2,789	0.11%
2024/01/04	1	27.65	2	27.90	27.60	-1	2,925	-0.03%
2024/01/03	11	27.86	0	0.00	27.75	11	2,969	0.37%
2023/12/29	0	0.00	2	28.30	28.05	-2	3,043	-0.07%
2023/12/28	0	0.00	10	28.35	28.45	-10	3,041	-0.33%
2023/12/27	0	0.00	5	28.36	28.45	-5	3,038	-0.16%
2023/12/26	8	28.10	0	0.00	28.05	8	3,042	0.26%
2023/12/25	8	28.04	0	0.00	27.90	8	3,064	0.26%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/21	6	28.38	22	28.45	28.45	-16	3,022	-0.53%
2023/12/20	22	29.12	9	29.03	28.85	13	2,991	0.43%
2023/12/19	10	28.29	0	0.00	28.10	10	2,852	0.35%
2023/12/18	1	28.40	0	0.00	28.80	1	2,836	0.04%
2023/12/15	2	28.90	20	28.84	28.70	-18	2,832	-0.64%
2023/12/14	0	0.00	9	28.62	28.15	-9	2,791	-0.32%
2023/12/13	1	27.85	0	0.00	27.75	1	2,708	0.04%
2023/12/11	0	0.00	15	28.09	27.80	-15	2,748	-0.55%
2023/12/06	3	28.35	0.6	28.60	28.30	2.4	2,795	0.09%
2023/12/01	0	0.00	5	28.55	28.35	-5	2,738	-0.18%
2023/11/30	5	28.30	0	0.00	28.15	5	2,726	0.18%
2023/11/27	2	29.35	2	29.10	28.30	0	2,772	0.00%
2023/11/21	5	28.40	0	0.00	28.60	5	2,803	0.18%
2023/11/20	2	28.95	6	28.70	28.40	-4	2,813	-0.14%
2023/11/17	5	28.05	0	0.00	28.05	5	2,781	0.18%
2023/11/15	0	0.00	1	27.70	28.00	-1	2,807	-0.04%
2023/11/13	1	27.35	0	0.00	27.30	1	2,824	0.04%
2023/11/09	1	27.70	1	27.85	27.60	0	2,840	0.00%
2023/11/08	1	28.95	0	0.00	28.70	1	2,802	0.04%
2023/11/06	1	28.75	1	28.50	28.80	0	2,786	0.00%
2023/11/03	1	28.40	1	28.20	28.15	0	2,777	0.00%
2023/10/31	0.2	27.40	1	28.95	27.30	-0.8	2,787	-0.03%
2023/10/30	6	28.98	1	28.70	28.65	5	2,760	0.18%
2023/10/25	1	28.95	0	0.00	29.05	1	2,679	0.04%
2023/10/24	1	29.85	2	29.13	29.45	-1	2,667	-0.04%
2023/10/23	3	29.60	2	29.53	29.90	1	2,589	0.04%
2023/10/20	2	27.95	51	28.04	29.05	-49	2,528	-1.94%
2023/10/19	1	28.70	3	28.62	28.45	-2	2,366	-0.08%
2023/10/18	52	29.63	0	0.00	29.30	52	2,325	2.24%
2023/10/17	1	28.95	4	28.55	29.05	-3	2,255	-0.13%
2023/10/16	1	29.30	0	0.00	28.90	1	2,244	0.04%
2023/10/13	0	0.00	31	27.83	27.95	-31	2,173	-1.43%
2023/10/12	0	0.00	10	27.40	27.75	-10	2,220	-0.45%
2023/10/11	4	27.59	4	27.70	27.35	0	2,235	0.00%
2023/10/06	5	28.60	1	28.95	28.75	4	2,232	0.18%
2023/10/05	30	27.80	0	0.00	28.65	30	2,271	1.32%
2023/10/04	0	0.00	1	27.15	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	6	27.40	27.35	-6	2,269	-0.26%
2023/09/26	0	0.00	8	26.66	26.30	-8	2,768	-0.29%
2023/09/18	5	27.40	0	0.00	27.40	5	3,116	0.16%
2023/09/15	0	0.00	5	27.65	27.50	-5	3,235	-0.15%
2023/09/14	5	27.45	2	27.45	27.45	3	3,647	0.08%
2023/09/13	2	27.20	0	0.00	27.05	2	3,737	0.05%
2023/09/11	5	27.39	0	0.00	27.40	5	3,933	0.13%
2023/09/04	1	28.55	0	0.00	28.45	1	4,249	0.02%
2023/08/30	0.4	28.80	0	0.00	28.95	0.4	4,622	0.01%
2023/08/24	0	0.00	5	28.50	28.20	-5	4,806	-0.10%
2023/08/22	5	28.00	0	0.00	28.00	5	4,980	0.10%
2023/08/21	0	0.00	5	28.55	28.60	-5	5,026	-0.10%
2023/08/18	5	28.15	0	0.00	28.15	5	5,062	0.10%
2023/08/14	2	28.05	0	0.00	28.10	2	5,420	0.04%
2023/08/10	6	28.66	0	0.00	28.35	6	5,522	0.11%
2023/08/08	1	29.05	0	0.00	29.05	1	5,679	0.02%
2023/08/01	0	0.00	20	30.10	29.95	-20	6,528	-0.31%
2023/07/31	2	30.13	0	0.00	30.05	2	7,170	0.03%
2023/07/28	5	30.50	6	30.75	30.65	-1	7,389	-0.01%
2023/07/27	0	0.00	51	30.32	30.45	-51	7,577	-0.67%
2023/07/26	2	29.78	10	29.94	29.75	-8	7,874	-0.10%
2023/07/25	81	30.23	1	30.30	30.25	80	7,980	1.00%
2023/07/24	2.5	29.48	1	30.05	29.90	1.5	8,168	0.02%
2023/07/21	2	30.35	1	30.40	30.30	1	8,300	0.01%
2023/07/19	1	31.30	5	32.00	31.25	-4	8,722	-0.05%
2023/07/18	4	32.33	0	0.00	31.90	4	9,859	0.04%
2023/07/17	0	0.00	2	33.20	33.05	-2	11,062	-0.02%
2023/07/13	0	0.00	100	32.63	32.30	-100	12,521	-0.80%
2023/07/12	2	32.98	0	0.00	32.75	2	12,611	0.02%
2023/07/11	4	33.53	0	0.00	33.45	4	12,674	0.03%
2023/07/10	1	33.75	3	34.10	33.55	-2	12,884	-0.02%
2023/07/07	10	33.74	1	33.75	33.75	9	13,498	0.07%
2023/07/06	3	34.93	7.3	35.33	34.75	-4.3	13,512	-0.03%
2023/07/05	0	0.00	12	34.88	34.50	-12	13,480	-0.09%
2023/07/04	0	0.00	6	34.13	34.00	-6	13,445	-0.04%
2023/07/03	1	34.05	0	0.00	34.20	1	13,490	0.01%
2023/06/30	0	0.00	2	34.25	34.10	-2	13,564	-0.01%
2023/06/29	0.3	33.80	1	33.95	33.95	-0.7	13,763	-0.01%
2023/06/28	0	0.00	7	33.64	33.35	-7	13,837	-0.05%
2023/06/27	10	33.65	0	0.00	33.25	10	13,985	0.07%
2023/06/26	19	33.43	0	0.00	33.25	19	14,697	0.13%
2023/06/21	1	34.05	1	34.30	34.25	0	14,890	0.00%
2023/06/20	7	34.49	12	34.64	34.60	-5	15,218	-0.03%
2023/06/19	1	32.50	0	0.00	32.80	1	15,091	0.01%
2023/06/16	1	32.85	20	32.91	33.40	-19	15,871	-0.12%
2023/06/13	100	32.42	0	0.00	32.35	100	17,951	0.56%
2023/06/12	3	32.62	27	32.67	32.50	-24	18,348	-0.13%
2023/06/09	3	33.57	101	33.51	33.60	-98	18,647	-0.53%	大賣/
2023/06/08	100	33.83	1	33.65	33.75	99	18,627	0.53%
2023/06/07	28.5	33.49	1	33.35	33.20	27.5	18,570	0.15%
2023/06/06	7.3	34.33	0	0.00	34.30	7.3	18,397	0.04%
2023/06/05	2	35.10	2.3	35.34	35.10	-0.3	18,382	0.00%
2023/06/02	0.1	34.70	3	34.78	34.80	-2.9	18,313	-0.02%
2023/06/01	2	34.48	0.1	34.90	34.25	1.9	18,296	0.01%
2023/05/31	0	0.00	27.5	34.85	34.75	-27.5	18,245	-0.15%
2023/05/30	5	34.70	0.3	34.65	34.65	4.8	18,217	0.03%
2023/05/29	0	0.00	8	35.36	35.40	-8	18,102	-0.04%
2023/05/26	4	34.44	3	35.00	34.00	1	17,977	0.01%
2023/05/25	3	34.37	0	0.00	34.55	3	17,928	0.02%
2023/05/24	1	35.00	0	0.00	34.90	1	17,889	0.01%
2023/05/22	1	35.10	7	34.93	35.10	-6	17,845	-0.03%
2023/05/19	5	34.55	1	35.20	34.10	4	17,826	0.02%
2023/05/18	4	34.28	15	34.28	34.65	-11	17,750	-0.06%
2023/05/17	1	34.95	9	35.13	34.90	-8	17,562	-0.05%
2023/05/16	5	34.95	3	34.95	35.00	2	17,505	0.01%
2023/05/15	16	34.84	3	34.88	34.60	13	17,437	0.07%
2023/05/12	1	34.40	0	0.00	34.10	1	17,348	0.01%
2023/05/11	1	33.90	0	0.00	33.80	1	17,294	0.01%
2023/05/10	3	34.48	5	34.35	34.35	-2	17,229	-0.01%
2023/05/09	41	35.13	4	34.56	34.50	37	17,048	0.22%
2023/05/08	3	38.28	2	38.20	38.30	1	16,604	0.01%
2023/05/05	41	39.23	21	40.06	38.50	20	16,567	0.12%
2023/05/04	6	39.26	2	39.70	39.70	4	16,043	0.02%
2023/05/03	17	39.31	30	39.12	39.70	-13	15,936	-0.08%
2023/05/02	2	39.50	18	39.03	39.30	-16	15,785	-0.10%
2023/04/28	2	37.95	2	38.03	37.75	0	15,503	0.00%
2023/04/27	20	37.64	6	37.67	37.55	14	15,413	0.09%
2023/04/26	26	38.27	1	38.50	38.75	25	15,186	0.16%
2023/04/25	10	38.08	1	37.60	37.75	9	14,976	0.06%
2023/04/24	9	39.16	1	39.00	39.10	8	14,726	0.05%
2023/04/21	33	40.25	22	39.62	38.55	11	14,513	0.08%
2023/04/20	13	42.11	16	41.35	40.00	-3	13,345	-0.02%
2023/04/19	12	39.81	49.3	40.68	41.40	-37.3	12,094	-0.31%
2023/04/18	22	38.34	30.3	38.00	37.65	-8.3	11,245	-0.07%
2023/04/14	32	37.01	1	36.70	36.70	31	10,675	0.29%
2023/04/13	19.1	37.33	33	37.31	36.85	-13.9	10,604	-0.13%
2023/04/12	5.2	37.34	10	38.09	38.00	-4.9	10,387	-0.05%
2023/04/11	3	36.63	3	36.82	36.45	0	9,806	0.00%
2023/04/10	15	36.63	6	36.75	36.65	9	9,750	0.09%
2023/04/07	1	36.40	3.6	36.59	36.45	-2.6	9,726	-0.03%
2023/04/06	1	36.65	0	0.00	36.40	1	9,689	0.01%
2023/03/31	4	36.16	0	0.00	36.65	4	9,633	0.04%
2023/03/30	24	36.62	18	36.59	36.30	6	9,552	0.06%
2023/03/29	6	36.05	0	0.00	36.20	6	9,305	0.06%
2023/03/28	11	35.95	0	0.00	35.75	11	9,264	0.12%
2023/03/27	1	37.10	23	37.81	36.45	-22	9,109	-0.24%
2023/03/24	1	35.50	2	35.63	36.15	-1	8,632	-0.01%
2023/03/23	15.6	37.02	8	36.60	36.30	7.6	8,497	0.09%
2023/03/22	25	36.16	41.4	36.19	36.25	-16.4	8,257	-0.20%
2023/03/21	49.1	36.19	23	36.45	36.50	26.1	8,187	0.32%
2023/03/20	24.3	35.06	7.1	35.36	35.80	17.2	8,002	0.21%
2023/03/17	5	32.64	5.1	32.86	33.90	-0.1	7,013	0.00%
2023/03/16	1	32.00	16	30.77	30.85	-15	6,466	-0.23%
2023/03/15	7	31.59	3	31.97	31.95	4	6,122	0.07%
2023/03/14	10	30.55	0	0.00	30.00	10	5,647	0.18%
2023/03/13	3	28.83	6	29.21	29.20	-3	5,236	-0.06%
2023/03/08	0	0.00	2	29.75	29.85	-2	5,152	-0.04%
2023/03/07	5	29.32	2	29.35	29.30	3	5,071	0.06%
2023/03/01	1	28.20	1	28.25	28.25	0	4,957	0.00%
2023/02/21	0	0.00	2	28.95	28.90	-2	4,941	-0.04%
2023/02/15	2	28.80	5	28.50	28.45	-3	4,888	-0.06%
2023/02/08	5	29.25	0	0.00	29.00	5	4,838	0.10%
2023/02/03	2	30.15	0	0.00	29.95	2	4,725	0.04%
2023/02/02	0	0.00	5	29.90	29.45	-5	4,613	-0.11%
2023/02/01	5	29.50	0	0.00	29.20	5	4,482	0.11%
2023/01/12	0	0.00	4	27.55	27.70	-4	4,376	-0.09%
2023/01/10	1	28.30	0	0.00	28.35	1	4,376	0.02%
2023/01/04	4	29.65	2	29.75	29.50	2	4,308	0.05%
2022/12/28	0	0.00	1	29.20	29.00	-1	4,035	-0.02%
2022/12/26	3	28.90	0	0.00	28.70	3	3,876	0.08%
2022/12/22	2	28.10	2	28.40	28.35	0	3,752	0.00%
2022/12/21	15	27.80	15	27.27	27.40	0	3,735	0.00%
2022/12/16	1	30.10	1	30.45	28.95	0	3,607	0.00%
2022/12/15	1	30.10	20	29.88	30.60	-19	3,320	-0.57%
2022/12/14	20	29.93	0	0.00	30.05	20	3,180	0.63%
2022/12/13	0	0.00	1	29.60	29.10	-1	2,984	-0.03%
2022/12/12	5	30.66	6	30.50	30.70	-1	2,828	-0.04%
2022/12/08	0	0.00	1	26.90	27.30	-1	2,063	-0.05%
2022/12/02	0	0.00	1	26.75	26.30	-1	1,961	-0.05%
2022/11/14	0	0.00	2	25.30	25.30	-2	2,506	-0.08%
2022/11/07	4	25.00	0	0.00	24.90	4	2,579	0.16%
2022/10/20	2	24.90	0	0.00	24.25	2	2,715	0.07%
2022/09/28	0.4	26.25	4.1	26.19	25.65	-3.7	2,703	-0.14%
2022/09/26	0.1	27.40	0	0.00	26.40	0.1	2,789	0.00%
2022/09/23	0.3	27.85	0	0.00	27.65	0.3	2,790	0.01%
2022/09/05	0	0.00	5	28.05	27.90	-5	2,965	-0.17%
2022/09/02	2	29.00	0	0.00	28.60	2	2,917	0.07%
2022/09/01	5	29.15	0	0.00	28.85	5	2,875	0.17%
2022/08/31	1	28.35	1	28.55	28.50	0	2,800	0.00%
2022/08/30	1	30.10	0	0.00	29.00	1	2,641	0.04%
2022/08/18	0	0.00	1	28.45	28.50	-1	2,390	-0.04%
2022/08/16	2	29.00	0	0.00	28.45	2	2,372	0.08%
2022/08/15	0	0.00	0.4	28.90	28.80	-0.4	2,341	-0.02%
2022/08/09	1	28.95	1	28.65	28.65	0	2,303	0.00%
2022/07/29	0	0.00	1	28.75	29.80	-1	2,207	-0.05%
2022/07/27	2	27.55	0	0.00	27.55	2	2,151	0.09%
2022/07/25	1	28.50	0	0.00	28.00	1	2,151	0.05%
2022/07/22	1	27.95	0	0.00	27.90	1	2,151	0.05%
2022/07/15	0	0.00	1	27.80	27.80	-1	2,431	-0.04%
2022/07/01	1	28.10	1	29.40	28.10	0	2,849	0.00%
2022/06/24	0	0.00	5	30.85	30.85	-5	2,746	-0.18%
2022/06/23	1	30.30	14	29.88	29.30	-13	2,683	-0.48%
2022/06/22	28.5	30.07	10	30.11	29.80	18.5	2,606	0.71%
2022/06/16	0	0.00	1	27.50	27.20	-1	2,633	-0.04%
2022/06/14	0	0.00	1	27.60	27.60	-1	3,003	-0.03%
2022/06/13	1	28.65	0	0.00	28.20	1	3,299	0.03%
2022/06/09	0	0.00	2	29.70	29.80	-2	3,437	-0.06%
2022/06/06	2	30.40	0	0.00	30.05	2	3,790	0.05%
2022/05/31	0	0.00	10	29.40	29.50	-10	3,946	-0.25%
2022/05/24	10	29.10	0	0.00	29.10	10	4,333	0.23%
2022/05/20	0.1	28.90	1	29.00	28.85	-0.9	4,349	-0.02%
2022/05/17	0	0.00	11	28.42	28.35	-11	4,392	-0.25%
2022/05/16	1	27.25	0	0.00	27.35	1	4,369	0.02%
2022/05/13	10	27.60	0	0.00	27.60	10	4,362	0.23%
2022/05/12	1	27.75	0	0.00	27.15	1	4,366	0.02%
2022/05/11	0	0.00	10	28.80	28.90	-10	4,354	-0.23%
2022/05/10	10	28.45	0	0.00	28.45	10	4,352	0.23%
2022/04/27	2	31.43	0	0.00	30.70	2	4,445	0.04%
2022/04/26	0	0.00	10	33.52	32.80	-10	4,408	-0.23%
2022/04/22	1	33.40	1	33.50	34.25	0	4,347	0.00%
2022/04/20	1	34.25	0	0.00	34.40	1	4,270	0.02%
2022/04/18	8	34.29	1	34.60	34.75	7	4,262	0.16%
2022/04/12	1	32.60	0	0.00	32.50	1	4,366	0.02%
2022/04/08	0	0.00	5	33.86	34.15	-5	4,218	-0.12%
2022/04/06	0	0.00	1	34.30	34.40	-1	4,239	-0.02%
2022/03/31	1	33.35	0	0.00	33.30	1	4,253	0.02%
2022/03/21	2	34.90	3	34.67	34.50	-1	5,298	-0.02%
2022/03/18	1	33.80	4	33.85	34.95	-3	5,705	-0.05%
2022/03/17	2	33.95	2	33.80	34.15	0	6,133	0.00%
2022/03/16	6	34.83	3	34.25	34.60	3	6,484	0.05%
2022/03/15	3	33.07	0	0.00	32.05	3	6,524	0.05%
2022/03/14	2	33.00	0	0.00	33.10	2	6,552	0.03%
2022/03/08	0	0.00	6	31.45	31.60	-6	6,930	-0.09%
2022/03/07	3	31.58	0	0.00	31.50	3	6,970	0.04%
2022/03/03	1	33.70	8	33.55	33.45	-7	7,322	-0.10%
2022/03/02	1	31.95	0	0.00	32.50	1	7,421	0.01%
2022/02/21	0.2	31.35	3	31.35	31.35	-2.8	8,707	-0.03%
2022/02/17	1	31.55	0	0.00	31.25	1	8,766	0.01%
2022/02/16	3	31.50	0	0.00	31.40	3	8,817	0.03%
2022/02/09	0.2	32.62	0	0.00	32.80	0.2	9,257	0.00%
2022/02/08	8	32.08	0	0.00	32.50	8	9,355	0.09%
2022/02/07	0.1	31.30	0	0.00	31.40	0.1	9,539	0.00%
2022/01/20	0.2	32.25	0	0.00	32.25	0.2	10,595	0.00%
2022/01/19	0	0.00	5	32.00	32.00	-5	10,649	-0.05%
2022/01/14	6	32.93	0	0.00	32.05	6	10,703	0.06%
2022/01/12	0	0.00	10	34.16	33.55	-10	10,649	-0.09%
2022/01/11	10	34.66	0	0.00	34.35	10	10,691	0.09%
2022/01/10	3.1	34.70	0	0.00	34.20	3.1	10,627	0.03%
2022/01/06	0	0.00	6	35.16	34.65	-6	10,730	-0.06%
2022/01/05	5	37.15	10	36.39	36.00	-5	10,825	-0.05%
2022/01/04	0	0.00	0.2	36.05	36.05	-0.2	10,811	0.00%
2021/12/29	1	35.95	3	36.15	36.35	-2	10,774	-0.02%
2021/12/28	0.1	35.80	0	0.00	35.50	0.1	10,747	0.00%
2021/12/24	1	36.15	0	0.00	36.00	1	11,243	0.01%
2021/12/23	0.2	36.75	0	0.00	36.70	0.2	11,211	0.00%
2021/12/22	1	37.30	2	37.18	37.05	-1	11,192	-0.01%
2021/12/20	9	37.94	10	37.75	37.05	-1	11,091	-0.01%
2021/12/16	2	37.05	0	0.00	37.45	2	10,512	0.02%
2021/12/15	2	36.85	0	0.00	36.55	2	10,342	0.02%
2021/12/14	33	37.77	58	37.74	36.55	-25	10,140	-0.25%
2021/12/13	64	38.12	23	38.36	37.70	41	9,629	0.43%
2021/12/10	5	38.20	4	37.66	37.60	1	9,073	0.01%
2021/12/09	1	36.75	2	36.00	35.80	-1	8,484	-0.01%
2021/12/08	0	0.00	3	34.97	35.45	-3	8,186	-0.04%
2021/12/07	1	34.95	2	34.35	34.35	-1	8,052	-0.01%
2021/12/06	6	35.60	6	34.93	34.65	0	7,958	0.00%
2021/12/03	2	35.65	0	0.00	34.05	2	7,745	0.03%
2021/12/02	1	33.50	0	0.00	33.30	1	7,387	0.01%
2021/11/30	3	34.05	1	34.05	33.00	2	7,240	0.03%
2021/11/29	24	34.65	25	33.90	34.20	-1	7,019	-0.01%
2021/11/26	15	35.41	17	35.41	35.55	-2	6,815	-0.03%
2021/11/25	8	37.52	1	35.80	36.30	7	6,566	0.11%
2021/11/24	5	35.76	2	36.10	37.05	3	6,342	0.05%
2021/11/23	1	35.30	0	0.00	34.35	1	5,772	0.02%
2021/11/15	3	32.70	2	32.15	32.95	1	5,266	0.02%
2021/11/12	1	31.50	3	31.52	31.75	-2	5,213	-0.04%
2021/11/09	1	34.25	100.8	33.80	34.50	-99.8	5,036	-1.98%
2021/11/08	0	0.00	7	34.00	33.80	-7	4,891	-0.14%
2021/11/05	100	34.60	0	0.00	33.95	100	4,849	2.06%
2021/11/04	0	0.00	32	33.68	34.30	-32	4,796	-0.67%
2021/11/02	0	0.00	1	32.55	32.95	-1	4,587	-0.02%
2021/11/01	2	34.13	15	34.34	32.85	-13	4,443	-0.29%
2021/10/29	3	32.00	0	0.00	32.10	3	3,932	0.08%
2021/10/28	0	0.00	3	32.20	32.10	-3	3,851	-0.08%
2021/10/27	0	0.00	5	31.09	31.10	-5	3,697	-0.14%
2021/10/26	0	0.00	1	30.35	30.45	-1	3,648	-0.03%
2021/10/25	1	30.30	0	0.00	30.20	1	3,632	0.03%
2021/10/21	0	0.00	1	30.80	29.90	-1	3,714	-0.03%
2021/10/20	1	30.50	1	31.10	30.60	0	3,817	0.00%
2021/10/19	2	30.95	0	0.00	30.95	2	3,815	0.05%
2021/10/18	0	0.00	1	30.50	30.60	-1	3,767	-0.03%
2021/10/14	3	30.47	1	31.00	30.70	2	3,934	0.05%
2021/10/13	0	0.00	11	30.50	30.40	-11	4,192	-0.26%
2021/10/12	11	29.42	1	29.45	29.35	10	4,226	0.24%
2021/10/08	0	28.65	0	0.00	28.65	0	4,179	0.00%
2021/10/07	1	28.75	0	0.00	28.55	1	4,166	0.02%
2021/10/04	0	0.00	6	30.20	29.35	-6	4,474	-0.13%
2021/10/01	7	32.04	2	31.28	30.45	5	4,314	0.12%
2021/09/30	0	0.00	2	29.48	29.60	-2	3,959	-0.05%
2021/09/29	1	29.05	0	0.00	28.70	1	3,933	0.03%
2021/09/24	0	0.00	1	28.05	28.10	-1	4,166	-0.02%
2021/09/23	1	28.10	0	0.00	28.15	1	4,789	0.02%
2021/09/14	0	0.00	1	29.20	29.00	-1	5,099	-0.02%
2021/09/13	0	0.00	0.3	29.80	29.40	-0.3	5,138	-0.01%
2021/09/09	2	28.53	0	0.00	28.55	2	5,189	0.04%
2021/09/06	0	0.00	1	29.65	29.25	-1	5,828	-0.02%
2021/09/03	3	30.57	2	30.10	30.50	1	5,873	0.02%
2021/08/30	15	30.95	10	30.25	30.25	5	5,997	0.08%
2021/08/27	15	29.87	25	30.02	29.20	-10	5,910	-0.17%
2021/08/26	2	28.80	2	29.00	28.90	0	5,844	0.00%
2021/08/25	0	0.00	20	29.20	28.80	-20	5,885	-0.34%
2021/08/23	20	29.05	0	0.00	29.10	20	5,969	0.34%
2021/08/20	0	0.00	1	28.85	28.50	-1	5,996	-0.02%
2021/08/19	1	29.15	0	0.00	28.00	1	5,996	0.02%
2021/08/18	0	0.00	5	27.40	28.60	-5	5,976	-0.08%
2021/08/17	0	0.00	6	28.60	27.80	-6	6,028	-0.10%
2021/08/13	1	29.80	0	0.00	29.40	1	6,074	0.02%
2021/08/11	0	0.00	1	29.90	30.10	-1	6,278	-0.02%
2021/08/05	0	0.00	30	33.94	33.60	-30	6,500	-0.46%
2021/08/04	0	0.00	0.2	34.10	33.90	-0.2	6,624	0.00%
2021/07/29	0	0.00	2	32.50	32.60	-2	6,801	-0.03%
2021/07/28	1	32.20	1	32.40	32.20	0	6,828	0.00%
2021/07/26	0	0.00	3	34.37	34.20	-3	6,964	-0.04%
2021/07/23	1.2	33.46	0	0.00	33.30	1.2	6,903	0.02%
2021/07/22	0	0.00	2	33.90	33.55	-2	6,941	-0.03%
2021/07/21	8	33.80	3	34.63	33.60	5	6,958	0.07%
2021/07/20	14	34.65	3	34.23	34.35	11	6,908	0.16%
2021/07/19	41	34.71	35	34.38	35.05	6	6,827	0.09%
2021/07/16	11	34.76	0	0.00	33.35	11	6,559	0.17%
2021/07/15	30	33.60	0	0.00	33.80	30	6,535	0.46%
2021/07/12	5	34.90	11	34.80	34.65	-6	6,725	-0.09%
2021/07/09	10	33.35	0	0.00	33.00	10	6,636	0.15%
2021/07/07	0	0.00	1.1	32.94	32.35	-1.1	7,914	-0.01%
2021/07/06	5	32.65	2	32.90	32.95	3	7,967	0.04%
2021/07/05	0	0.00	60	33.45	33.40	-60	8,107	-0.74%
2021/07/02	20	32.85	0	0.00	32.55	20	8,243	0.24%
2021/07/01	48	33.52	3	33.73	33.40	45	8,362	0.54%
2021/06/30	4	35.28	11	35.31	34.85	-7	8,285	-0.08%
2021/06/29	2.1	32.07	22	32.32	32.20	-19.9	7,741	-0.26%
2021/06/25	1	32.70	0	0.00	32.00	1	7,954	0.01%
2021/06/24	0	0.00	1	31.60	32.00	-1	8,290	-0.01%
2021/06/23	1	32.70	0	0.00	31.50	1	8,554	0.01%
2021/06/21	5	31.30	0	0.00	31.20	5	8,827	0.06%
2021/06/18	17	31.65	6	32.12	32.40	11	9,178	0.12%
2021/06/17	1	32.50	1	32.20	32.40	0	9,929	0.00%
2021/06/16	29	33.05	28	34.56	32.60	1	10,226	0.01%
2021/06/15	26	31.34	91	32.07	31.55	-65	10,086	-0.64%
2021/06/11	31	31.33	5	31.59	31.05	26	10,134	0.26%
2021/06/10	58	32.02	32	32.09	32.05	26	10,378	0.25%
2021/06/08	0	0.00	1	31.15	30.10	-1	11,384	-0.01%
2021/06/04	4	30.28	0	0.00	30.35	4	12,473	0.03%
2021/06/02	3	31.50	0	0.00	31.25	3	12,527	0.02%
2021/06/01	1	32.05	1	32.10	32.15	0	12,512	0.00%
2021/05/25	0	0.00	12	31.03	30.50	-12	12,578	-0.10%
2021/05/24	2	30.25	10	29.60	30.15	-8	12,699	-0.06%
2021/05/21	23	29.73	11	29.69	29.60	12	12,697	0.09%
2021/05/20	5	29.87	10	30.20	29.40	-5	12,735	-0.04%
2021/05/19	3	30.12	8	30.80	31.20	-5	12,724	-0.04%
2021/05/18	23	29.30	7	29.28	29.60	16	12,658	0.13%
2021/05/17	7	28.13	20	26.95	26.95	-13	12,628	-0.10%
2021/05/14	23	30.34	26	30.95	29.90	-3	12,570	-0.02%
2021/05/13	23	29.40	3	29.00	28.65	20	12,473	0.16%
2021/05/12	2	28.80	0	0.00	28.80	2	12,536	0.02%
2021/05/07	5	34.50	6	34.88	34.85	-1	12,441	-0.01%
2021/05/06	4	33.60	6	33.75	35.00	-2	12,431	-0.02%
2021/05/05	1	33.45	1	33.80	32.75	0	12,310	0.00%
2021/05/04	2	35.75	2	33.18	33.05	0	12,308	0.00%
2021/05/03	2	38.05	0	0.00	35.80	2	12,219	0.02%
2021/04/28	0	0.00	1	37.80	37.50	-1	12,275	-0.01%
2021/04/27	2	38.50	4	38.44	38.20	-2	12,318	-0.02%
2021/04/26	25	37.94	1	38.00	38.25	24	12,418	0.19%
2021/04/23	3	38.42	1	37.90	37.90	2	12,435	0.02%
2021/04/22	28	37.98	4	37.50	37.20	24	12,431	0.19%
2021/04/21	3	38.90	1	38.95	38.85	2	12,342	0.02%
2021/04/20	0	0.00	10	38.50	38.05	-10	12,238	-0.08%
2021/04/19	0	0.00	2	38.00	37.90	-2	12,197	-0.02%
2021/04/16	7	38.50	15	38.89	38.40	-8	12,152	-0.07%
2021/04/15	11	38.64	1	38.50	38.10	10	12,144	0.08%
2021/04/14	39	37.61	0	0.00	37.55	39	12,439	0.31%
2021/04/13	9	42.44	10	41.92	39.30	-1	12,106	-0.01%
2021/04/12	1	40.10	15	40.05	39.35	-14	11,238	-0.12%
2021/04/09	0	0.00	10	39.90	39.30	-10	11,208	-0.09%
2021/04/08	5	39.35	1	39.10	39.35	4	11,119	0.04%
2021/04/07	19	39.12	41	39.86	39.50	-22	11,097	-0.20%
2021/04/06	1	38.25	10	38.24	38.30	-9	11,063	-0.08%
2021/04/01	9	38.32	1	38.25	38.25	8	11,063	0.07%
2021/03/31	3	39.25	0	0.00	38.90	3	11,139	0.03%
2021/03/30	7	39.56	3	39.60	39.30	4	11,680	0.03%
2021/03/29	14	40.11	9.3	39.93	39.85	4.7	11,839	0.04%
2021/03/26	7	37.63	15.2	37.75	38.20	-8.2	11,521	-0.07%
2021/03/25	8	39.62	7	39.65	38.85	1	11,271	0.01%
2021/03/24	5	39.43	1	39.60	39.30	4	11,053	0.04%
2021/03/23	18	40.06	5	40.57	39.30	13	10,912	0.12%
2021/03/22	19	41.23	42	41.82	41.00	-23	10,611	-0.22%
2021/03/19	7	36.24	20	37.83	39.75	-13	9,932	-0.13%
2021/03/18	16	37.70	10	37.45	36.15	6	9,580	0.06%
2021/03/17	1	36.70	6	37.21	36.75	-5	9,302	-0.05%
2021/03/16	12	36.95	2	36.88	36.60	10	9,178	0.11%
2021/03/15	7	37.71	25	38.08	37.60	-18	8,893	-0.20%
2021/03/12	18	36.94	9	36.97	37.00	9	8,420	0.11%
2021/03/11	11	35.93	12	35.65	35.10	-1	7,820	-0.01%
2021/03/10	2	33.00	21	33.38	34.95	-19	7,032	-0.27%
2021/03/08	1	31.95	0	0.00	30.90	1	6,786	0.01%
2021/03/05	5	30.70	0	0.00	30.85	5	6,837	0.07%
2021/03/02	6	31.48	1	31.65	31.45	5	7,646	0.07%
2021/02/25	0	0.00	10	32.10	31.60	-10	8,510	-0.12%
2021/02/24	6	32.23	23	32.50	31.85	-17	8,705	-0.20%
2021/02/22	2	31.35	0	0.00	31.30	2	9,636	0.02%
2021/02/18	0	0.00	2	28.85	29.75	-2	10,171	-0.02%
2021/02/02	10	27.96	0	0.00	27.75	10	11,465	0.09%
2021/02/01	3	27.50	1	27.65	27.55	2	11,797	0.02%
2021/01/27	30	30.15	0	0.00	30.10	30	13,435	0.22%
2021/01/25	0	0.00	0.3	31.25	30.95	-0.3	13,931	0.00%
2021/01/22	4.5	31.42	0	0.00	31.10	4.5	14,268	0.03%
2021/01/21	1	31.10	20	30.10	30.05	-19	14,716	-0.13%
2021/01/20	3	31.60	2	30.48	30.80	1	15,790	0.01%
2021/01/19	1	32.25	1.5	32.27	32.05	-0.5	16,551	0.00%
2021/01/18	1	31.05	0	0.00	30.80	1	16,693	0.01%
2021/01/15	0	0.00	10.4	31.94	32.00	-10.4	16,881	-0.06%
2021/01/14	1	33.15	1	32.60	32.60	0	17,062	0.00%
2021/01/13	1	32.95	4	33.00	32.60	-3	17,257	-0.02%
2021/01/12	15	33.08	1	33.05	33.05	14	17,699	0.08%
2021/01/11	1	34.34	7.6	34.02	34.10	-6.5	18,358	-0.04%
2021/01/08	0	0.00	3.6	34.06	34.15	-3.6	19,115	-0.02%
2021/01/07	10.3	35.93	3	35.60	34.35	7.3	20,158	0.04%
2021/01/06	9	33.85	0	0.00	33.20	9	20,909	0.04%
2020/12/31	0	0.00	3	34.75	34.60	-3	23,373	-0.01%
2020/12/30	3.1	35.39	2	35.50	35.55	1.1	24,449	0.00%
2020/12/29	0	0.00	4	34.55	34.45	-4	25,099	-0.02%
2020/12/28	0	0.00	3	34.20	33.55	-3	25,247	-0.01%
2020/12/25	3	34.83	29.3	34.36	34.05	-26.3	25,367	-0.10%
2020/12/24	19	36.17	19	35.82	34.30	0	25,417	0.00%
2020/12/23	5	34.52	11	34.39	34.75	-6	25,128	-0.02%
2020/12/22	0	0.00	17	32.84	31.60	-17	25,229	-0.07%
2020/12/21	2	32.93	4	33.00	32.85	-2	25,615	-0.01%
2020/12/18	0	0.00	29	33.15	33.00	-29	26,041	-0.11%
2020/12/17	0	0.00	9	32.95	32.95	-9	26,688	-0.03%
2020/12/16	26	33.45	0	0.00	33.50	26	27,316	0.10%
2020/12/15	2	34.20	0	0.00	33.00	2	28,221	0.01%
2020/12/14	38	32.88	0	0.00	34.00	38	28,548	0.13%
2020/12/10	0	0.00	34	34.54	33.35	-34	30,864	-0.11%
2020/12/09	4	34.95	0	0.00	34.60	4	31,102	0.01%
2020/12/07	0	0.00	158	35.15	35.15	-158	31,864	-0.50%	大賣/鉅額交易
2020/12/04	2	34.50	0	0.00	34.50	2	32,016	0.01%
2020/12/03	4	35.90	0	0.00	35.10	4	32,139	0.01%
2020/12/02	4.3	35.76	7	35.66	35.35	-2.7	32,229	-0.01%
2020/12/01	4	36.94	31	37.09	37.00	-27	32,388	-0.08%
2020/11/30	49	37.58	34	37.95	38.10	15	32,581	0.05%
2020/11/27	31	36.30	3	36.45	36.00	28	32,210	0.09%
2020/11/26	9	36.76	4	36.03	35.90	5	32,229	0.02%
2020/11/25	5	36.24	14	36.31	36.40	-9	32,332	-0.03%
2020/11/24	43	35.29	22	35.85	35.50	21	31,994	0.07%
2020/11/23	3	34.77	10	34.81	34.50	-7	32,096	-0.02%
2020/11/20	13	34.98	4	34.98	34.80	9	32,402	0.03%
2020/11/19	4	34.26	2	34.33	34.00	2	32,534	0.01%
2020/11/18	0	0.00	2	32.50	33.00	-2	32,354	-0.01%
2020/11/17	6	33.25	0	0.00	33.00	6	33,304	0.02%
2020/11/13	0	0.00	9	31.73	32.65	-9	32,813	-0.03%
2020/11/12	5	32.81	0	0.00	32.50	5	33,003	0.02%
2020/11/11	1	34.75	0	0.00	34.10	1	32,508	0.00%
2020/11/09	6	36.21	0	0.00	36.00	6	32,317	0.02%
2020/11/06	3	36.97	28	35.91	35.40	-25	32,034	-0.08%
2020/11/05	49	36.41	30	36.58	36.10	19	31,611	0.06%
2020/11/04	5.2	35.67	2	35.55	34.30	3.2	30,894	0.01%
2020/11/03	1.2	35.58	11	35.64	35.40	-9.8	30,472	-0.03%
2020/11/02	4	35.91	20	36.90	35.35	-16	30,323	-0.05%
2020/10/30	46.7	37.83	21	37.19	37.40	25.7	30,027	0.09%
2020/10/29	18	39.43	39	38.93	38.10	-21	29,711	-0.07%
2020/10/28	32	40.67	36	41.00	39.00	-4	29,146	-0.01%
2020/10/27	16	39.75	32	39.48	39.35	-16	28,072	-0.06%
2020/10/26	11	37.91	10	37.10	37.80	1	27,342	0.00%
2020/10/23	1	36.80	5	37.44	37.25	-4	27,095	-0.01%
2020/10/22	5	37.60	3	37.33	37.00	2	26,977	0.01%
2020/10/21	15	38.11	4	39.20	37.90	11	26,859	0.04%
2020/10/20	32	38.61	10	38.51	38.25	22	26,828	0.08%
2020/10/19	19	38.48	9	38.83	38.10	10	26,504	0.04%
2020/10/16	2	38.00	17	38.81	37.80	-15	25,895	-0.06%
2020/10/15	26	41.54	39.6	41.49	40.35	-13.6	25,497	-0.05%
2020/10/14	33	42.78	28	42.54	41.60	5	24,606	0.02%
2020/10/13	22	41.10	25	41.50	41.25	-3	23,730	-0.01%
2020/10/12	19	42.68	17	43.00	41.95	2	23,050	0.01%
2020/10/08	16.2	42.25	37	42.12	41.50	-20.8	22,120	-0.09%
2020/10/07	47	42.28	77	42.20	42.00	-30	21,241	-0.14%
2020/10/06	26.6	40.10	76	41.28	41.45	-49.4	20,191	-0.24%
2020/10/05	12.4	39.48	2	38.80	38.85	10.4	19,439	0.05%
2020/09/30	0	0.00	3	38.10	38.55	-3	19,120	-0.02%
2020/09/29	28	35.95	6.7	35.98	35.05	21.3	18,942	0.11%
2020/09/28	3	39.30	13.6	38.50	37.30	-10.6	18,747	-0.06%
2020/09/16	17	23.91	2	24.50	24.50	15	18,396	0.08%
2020/09/15	23	24.23	8	24.46	24.30	15	18,015	0.08%
2020/09/14	30	23.12	1	22.50	23.05	29	17,732	0.16%
2020/09/11	74	24.05	28	24.57	24.20	46	17,271	0.27%
2020/09/10	25	26.17	14	26.27	25.90	11	16,583	0.07%
2020/09/09	23	24.03	42	25.11	26.65	-19	15,913	-0.12%
2020/09/08	20	25.58	1	25.20	25.20	19	14,950	0.13%
2020/09/07	228	28.19	12	28.04	27.95	216	14,524	1.49%	大買/鉅額交易
2020/09/04	33	27.24	26	27.28	27.90	7	13,557	0.05%
2020/09/03	4	25.31	0	0.00	25.40	4	12,205	0.03%
2020/09/02	20	23.00	26	22.92	23.10	-6	11,941	-0.05%
2020/09/01	4	21.65	3	21.75	21.00	1	11,347	0.01%
2020/08/31	15	21.72	53	22.07	22.25	-38	11,185	-0.34%
2020/08/28	2	20.15	0	0.00	20.50	2	11,026	0.02%
2020/08/27	8	19.65	3	19.50	19.40	5	11,029	0.05%
2020/08/26	16	19.28	18	19.95	19.85	-2	10,968	-0.02%
2020/08/25	6	18.33	5	18.50	19.45	1	10,742	0.01%
2020/08/24	15	17.55	10	17.38	17.70	5	10,470	0.05%
2020/08/21	10	16.95	0	0.00	17.40	10	10,357	0.10%
2020/08/20	10	16.05	28	16.03	17.40	-18	10,198	-0.18%
2020/08/19	5	17.20	18	16.72	16.50	-13	9,809	-0.13%
2020/08/18	16	17.67	4	18.35	18.30	12	9,618	0.12%
2020/08/17	15	17.25	5	17.65	18.30	10	9,145	0.11%
2020/08/14	23	15.35	1	15.70	16.80	22	8,644	0.25%
2020/08/13	0	0.00	1	15.30	15.30	-1	7,957	-0.01%
2020/08/12	28	13.16	2	12.73	13.95	26	7,562	0.34%
2020/08/07	50	10.20	37	10.25	10.50	13	6,628	0.20%
2020/08/06	0	0.00	2	9.58	9.56	-2	6,230	-0.03%
2020/08/05	1	9.71	1	9.78	9.68	0	6,204	0.00%
2020/08/04	5	9.45	0	0.00	9.61	5	6,243	0.08%
2020/08/03	2	9.20	0	0.00	9.06	2	6,128	0.03%
2020/07/30	0	0.00	2	9.10	9.08	-2	6,013	-0.03%
2020/07/27	0	0.00	1	8.32	8.22	-1	5,711	-0.02%
2020/07/24	2	8.55	0	0.00	8.51	2	5,646	0.04%
2020/07/23	2	8.81	0	0.00	8.78	2	5,569	0.04%
2020/07/22	0	0.00	53	8.94	8.94	-53	5,502	-0.96%
2020/07/16	1	9.70	0	0.00	9.70	1	5,053	0.02%
2020/07/15	2	9.76	9	9.94	9.60	-7	4,921	-0.14%
2020/07/14	12	9.25	4	9.34	9.50	8	4,719	0.17%
2020/07/13	0	0.00	7	9.04	9.01	-7	4,537	-0.15%
2020/07/10	18	9.32	13	9.84	9.42	5	4,430	0.11%
2020/07/09	59	9.12	10	9.27	9.27	49	4,009	1.22%
2020/07/08	0	0.00	4	8.44	8.43	-4	3,713	-0.11%
2020/07/06	0	0.00	3	7.80	7.79	-3	3,285	-0.09%
2020/07/03	1	7.80	0	0.00	7.80	1	3,260	0.03%
2020/07/01	10	7.79	0	0.00	7.65	10	3,115	0.32%
2020/06/30	0	0.00	6	7.31	7.34	-6	3,036	-0.20%
2020/06/22	5	7.27	0	0.00	7.26	5	3,082	0.16%
2020/06/19	10	7.78	0	0.00	7.57	10	3,043	0.33%
2020/06/12	1	7.01	0	0.00	7.14	1	3,049	0.03%
2020/06/05	0	0.00	1	7.65	7.60	-1	3,049	-0.03%
2020/06/04	1	7.45	0	0.00	7.60	1	3,057	0.03%
2020/06/02	2	7.32	2	7.41	7.61	0	2,847	0.00%
2020/05/28	0	0.00	4	7.04	6.91	-4	2,755	-0.15%
2020/05/27	1	6.85	6	6.95	6.91	-5	2,754	-0.18%
2020/05/26	0	0.00	7	7.03	7.01	-7	2,748	-0.25%
2020/05/25	1	6.90	0	0.00	6.92	1	2,724	0.04%
2020/05/21	9	7.22	6	7.21	7.24	3	2,690	0.11%
2020/05/20	6	6.86	6	6.83	6.95	0	2,638	0.00%
2020/05/18	2	6.99	0	0.00	6.85	2	2,595	0.08%
2020/05/15	0	0.00	3	7.47	7.30	-3	2,525	-0.12%
2020/05/14	5	7.95	0	0.00	7.60	5	2,456	0.20%
2020/05/13	0	0.00	2	7.06	7.34	-2	2,183	-0.09%
2020/05/12	1	6.76	1	6.86	6.68	0	2,096	0.00%
2020/05/11	15	6.76	1	6.90	6.77	14	2,032	0.69%
2020/05/08	2	6.34	1	6.34	6.34	1	1,858	0.05%
2020/05/07	0	0.00	1	5.77	5.77	-1	1,858	-0.05%
2020/04/30	2	5.45	0	0.00	5.45	2	1,858	0.11%
2020/04/21	0	0.00	4	5.24	5.29	-4	1,960	-0.20%
2020/04/20	1	5.57	3	5.60	5.54	-2	1,957	-0.10%
2020/04/15	0	0.00	2	5.48	5.45	-2	1,981	-0.10%
2020/04/14	1	5.19	2	5.21	5.23	-1	1,969	-0.05%
2020/04/08	0	0.00	1	5.20	5.23	-1	1,991	-0.05%
2020/04/07	0	0.00	2	5.07	5.06	-2	1,987	-0.10%
2020/04/06	2	4.94	0	0.00	5.00	2	2,042	0.10%
2020/04/01	0	4.92	0	0.00	4.92	0	2,029	0.00%
2020/03/31	0	4.87	0	0.00	4.85	0	2,028	0.00%
2020/03/27	0	0.00	2	5.03	5.01	-2	2,013	-0.10%
2020/03/23	3	3.99	0	0.00	3.98	3	1,933	0.16%
2020/03/20	11	4.36	9	4.38	4.20	2	1,912	0.10%
2020/03/16	2	4.98	2	5.23	4.90	0	1,748	0.00%
2020/03/13	2	5.11	3	5.12	5.19	-1	1,722	-0.06%
2020/03/04	0	0.00	16	6.82	6.82	-16	1,669	-0.96%
2020/03/02	16	6.85	0	0.00	6.78	16	1,677	0.95%
2020/02/24	2	7.38	0	0.00	7.20	2	1,656	0.12%
2020/02/20	2	7.55	3	7.61	7.53	-1	1,631	-0.06%
2020/02/19	1	7.56	0	0.00	7.49	1	1,624	0.06%
2020/02/18	2	7.52	0	0.00	7.51	2	1,628	0.12%
2020/02/17	0	0.00	3	7.55	7.56	-3	1,621	-0.18%
2020/02/11	7	7.39	0	0.00	7.40	7	1,607	0.44%
2020/02/10	3	7.49	4	7.51	7.52	-1	1,623	-0.06%
2020/01/30	3	7.58	0	0.00	7.39	3	1,574	0.19%
2020/01/13	0	0.00	3	8.35	8.29	-3	1,524	-0.20%
2020/01/08	2	8.03	0	0.00	7.98	2	1,577	0.13%
2020/01/07	3	8.08	0	0.00	8.03	3	1,573	0.19%
2020/01/06	2	8.12	0	0.00	8.11	2	1,567	0.13%
2020/01/03	3	8.11	0	0.00	8.10	3	1,586	0.19%
2020/01/02	4	8.20	0.8	8.01	8.22	3.2	1,571	0.20%
2019/12/31	1	8.18	0	0.00	8.15	1	1,564	0.06%
2019/12/30	1	8.22	2	8.37	8.22	-1	1,556	-0.06%
2019/12/27	2	8.15	0	0.00	8.15	2	1,490	0.13%
2019/12/26	1	8.15	2	8.19	8.20	-1	1,488	-0.07%
2019/12/25	1	8.10	0	0.00	8.10	1	1,497	0.07%
2019/12/23	1	8.17	0	0.00	8.15	1	1,530	0.07%
2019/12/20	0	0.00	1	8.26	8.28	-1	1,536	-0.07%
2019/12/19	0	0.00	1	8.12	8.19	-1	1,526	-0.07%
2019/12/18	0	0.00	2	8.02	8.00	-2	1,560	-0.13%
2019/12/12	1	8.10	0	0.00	8.10	1	1,586	0.06%
2019/12/10	0	0.00	1	8.15	8.16	-1	1,627	-0.06%
2019/12/09	0	0.00	1	8.10	8.04	-1	1,636	-0.06%
2019/11/29	0	0.00	104	8.60	8.42	-104	1,762	-5.90%	大賣/鉅額交易
2019/11/28	0	0.00	100	8.66	8.66	-100	1,767	-5.66%
2019/11/25	2	8.80	0	0.00	8.80	2	1,861	0.11%
2019/11/11	0	0.00	2	8.93	8.88	-2	2,600	-0.08%
2019/11/08	1	9.11	0	0.00	9.11	1	2,737	0.04%
2019/11/07	3	9.01	0	0.00	9.05	3	3,043	0.10%
2019/11/05	1	9.26	0	0.00	9.24	1	3,213	0.03%
2019/11/04	3	9.38	0	0.00	9.35	3	3,357	0.09%
2019/10/31	0	0.00	1.6	9.52	9.53	-1.6	3,707	-0.04%
2019/10/24	0	0.00	35	9.41	9.37	-35	5,009	-0.70%
2019/10/17	3	9.49	6	9.45	9.44	-3	5,029	-0.06%
2019/10/16	12	9.67	9	9.75	9.70	3	5,020	0.06%
2019/10/15	0	0.00	2	9.13	9.13	-2	4,935	-0.04%
2019/09/27	2	9.51	0	0.00	9.38	2	5,087	0.04%
2019/09/26	2	9.64	2	9.78	9.63	0	5,099	0.00%
2019/09/25	2	9.70	0	0.00	9.65	2	5,100	0.04%
2019/09/24	4	9.82	0	0.00	9.78	4	5,101	0.08%
2019/09/23	0	0.00	5	10.02	9.98	-5	5,073	-0.10%
2019/09/12	2	9.79	0	0.00	9.62	2	5,002	0.04%
2019/09/11	0	0.00	10	9.40	9.52	-10	4,992	-0.20%
2019/09/10	0	0.00	3	9.44	9.30	-3	4,978	-0.06%
2019/09/09	0	0.00	12	9.73	9.72	-12	4,889	-0.25%
2019/09/06	0	0.00	3	9.96	9.89	-3	4,887	-0.06%
2019/09/05	7	9.95	0	0.00	9.89	7	4,910	0.14%
2019/09/03	3	9.98	7	10.03	9.96	-4	4,886	-0.08%
2019/09/02	0	0.00	2	9.83	10.15	-2	4,865	-0.04%
2019/08/30	6	9.81	0	0.00	9.72	6	4,839	0.12%
2019/08/29	2	10.10	0	0.00	9.88	2	4,791	0.04%
2019/08/28	0	0.00	5	9.93	9.92	-5	4,763	-0.10%
2019/08/26	6	10.11	0	0.00	10.00	6	4,682	0.13%
2019/08/22	7	10.63	1	10.95	10.50	6	4,609	0.13%
2019/08/21	6	10.84	2	10.93	10.85	4	4,549	0.09%
2019/08/20	12	10.91	7	10.91	10.80	5	4,522	0.11%
2019/08/19	5	10.70	0	0.00	10.70	5	4,486	0.11%
2019/08/16	0	0.00	0.7	10.70	10.70	-0.7	4,450	-0.01%
2019/08/15	0	0.00	1	10.65	10.80	-1	4,413	-0.02%
2019/08/14	16	11.90	6	11.49	10.85	10	4,315	0.23%
2019/08/13	1	12.00	5	11.90	11.95	-4	4,044	-0.10%
2019/08/08	5	11.10	0	0.00	11.05	5	3,598	0.14%
2019/08/07	0	0.00	2	11.20	10.90	-2	3,540	-0.06%
2019/08/06	102	11.09	0	0.00	11.10	102	3,439	2.97%	大買/鉅額交易
2019/08/05	5	10.55	5	10.95	10.70	0	3,307	0.00%
2019/08/02	80	11.30	5	11.15	11.30	75	3,176	2.36%
2019/08/01	15	11.50	0	0.00	11.60	15	3,000	0.50%
2019/07/31	45	11.04	0	0.00	10.95	45	2,708	1.66%
2019/07/30	5	10.65	3	10.72	11.05	2	2,479	0.08%
2019/07/04	0	0.00	2	9.10	9.18	-2	2,060	-0.10%
2019/07/03	0	0.00	2	8.74	8.89	-2	2,111	-0.09%
2019/07/01	0	0.00	1	8.70	8.68	-1	2,179	-0.05%
2019/06/25	0	0.00	1	8.65	8.46	-1	2,359	-0.04%
2019/06/20	0	0.00	11	8.56	8.79	-11	2,520	-0.44%
2019/06/19	0	0.00	3	8.50	8.44	-3	2,556	-0.12%
2019/06/14	6	8.49	0	0.00	8.52	6	2,807	0.21%
2019/06/04	5	8.10	0	0.00	8.07	5	3,329	0.15%
2019/05/20	0	0.00	4	8.13	7.97	-4	4,309	-0.09%
2019/05/09	10	8.38	0	0.00	8.35	10	5,148	0.19%
2019/04/17	0	0.00	5	9.08	9.04	-5	6,704	-0.07%
2019/04/12	5	8.89	0	0.00	8.81	5	6,748	0.07%
2019/04/11	0	0.00	5	9.17	9.02	-5	6,786	-0.07%
2019/04/10	2	9.05	0	0.00	9.06	2	6,824	0.03%
2019/04/01	0	0.00	6	8.45	8.51	-6	6,841	-0.09%
2019/03/28	3	8.36	0	0.00	8.40	3	6,810	0.04%
2019/03/26	0	0.00	5	8.53	8.57	-5	6,927	-0.07%
2019/03/25	3	8.38	0	0.00	8.47	3	6,976	0.04%
2019/03/21	5	8.82	0	0.00	8.84	5	6,949	0.07%
2019/03/20	0	0.00	30	9.05	9.03	-30	6,911	-0.43%
2019/03/12	8	9.09	0	0.00	9.09	8	6,939	0.12%
2019/03/08	6	9.01	0	0.00	9.00	6	7,016	0.09%
2019/03/07	5	9.24	0	0.00	9.20	5	7,230	0.07%
2019/02/22	5	9.03	0	0.00	9.04	5	8,446	0.06%
2019/02/21	4	9.18	0	0.00	9.15	4	8,508	0.05%
2019/02/20	0	0.00	0	9.20	9.27	0	8,490	0.00%
2019/02/19	2	9.24	13	9.46	9.26	-11	8,531	-0.13%
2019/02/18	10	9.04	0	0.00	9.13	10	8,460	0.12%
2019/02/15	3	9.25	0	0.00	9.03	3	8,634	0.03%
2019/02/14	0	0.00	5	9.23	9.71	-5	8,469	-0.06%
2019/02/13	0	0.00	2	9.03	8.83	-2	8,226	-0.02%
2019/02/11	5	8.85	0	0.00	8.80	5	8,327	0.06%
2019/01/29	2	9.06	0	0.00	9.08	2	8,738	0.02%
2019/01/28	0	0.00	1	9.16	9.18	-1	8,877	-0.01%
2019/01/23	0	0.00	1	9.07	8.91	-1	8,901	-0.01%
2019/01/22	0	0.00	2	8.87	8.81	-2	8,855	-0.02%
2019/01/17	10	9.29	0	0.00	9.28	10	8,843	0.11%
2019/01/16	0	0.00	17	9.06	9.18	-17	8,358	-0.20%
2019/01/09	0	0.00	3	8.28	8.35	-3	8,522	-0.04%
2019/01/07	1	8.35	0	0.00	8.23	1	8,731	0.01%
2019/01/04	3	8.00	3	8.22	8.22	0	8,790	0.00%
2019/01/02	6	8.38	0	0.00	8.31	6	8,970	0.07%
2018/12/28	10	8.08	10	8.03	8.50	0	8,936	0.00%
2018/12/22	0	0.00	4	7.28	7.26	-4	9,197	-0.04%
2018/12/21	2	7.25	2	7.22	7.25	0	9,231	0.00%
2018/12/20	2	7.41	6	7.34	6.99	-4	9,214	-0.04%
2018/12/18	3	7.62	0	0.00	7.61	3	9,251	0.03%
2018/12/14	7	8.20	1	8.12	8.11	6	9,651	0.06%
2018/12/13	6	8.54	0	0.00	8.54	6	9,747	0.06%
2018/12/07	0	0.00	1	8.38	8.40	-1	9,771	-0.01%
2018/12/06	1	8.17	0	0.00	8.21	1	9,780	0.01%
2018/12/05	3	8.78	0	0.00	8.81	3	9,711	0.03%
2018/12/03	0	0.00	3	8.86	8.85	-3	9,707	-0.03%
2018/11/30	0	0.00	1	9.32	8.71	-1	9,629	-0.01%
2018/11/28	0	0.00	1	9.36	9.19	-1	9,225	-0.01%
2018/11/26	7	8.37	5	8.20	8.40	2	9,102	0.02%
2018/11/23	0	0.00	11	8.21	8.23	-11	8,841	-0.12%
2018/11/21	0	0.00	4	7.63	7.59	-4	8,496	-0.05%
2018/11/20	2	7.41	0	0.00	7.44	2	8,446	0.02%
2018/11/16	2	7.69	0	0.00	7.70	2	8,461	0.02%
2018/11/14	2	8.55	0	0.00	8.33	2	8,627	0.02%
2018/11/05	0	0.00	27	7.10	7.59	-27	8,142	-0.33%
2018/11/01	1	6.70	2	6.65	6.73	-1	8,154	-0.01%
2018/10/31	2	6.51	2	6.54	6.50	0	8,247	0.00%
2018/10/30	1	6.17	2	6.12	6.15	-1	8,191	-0.01%
2018/10/29	1	6.10	0	0.00	6.05	1	8,202	0.01%
2018/10/26	1	6.20	1	6.07	6.01	0	8,168	0.00%
2018/10/25	0	0.00	38	6.47	6.32	-38	8,033	-0.47%
2018/10/23	1	7.15	1	7.21	7.08	0	7,964	0.00%
2018/10/22	1	7.19	1	7.15	7.19	0	7,965	0.00%
2018/10/18	1	7.20	0	0.00	7.13	1	8,096	0.01%
2018/10/17	1	7.31	1	7.37	7.37	0	8,024	0.00%
2018/10/09	0	0.00	11	8.28	8.15	-11	7,728	-0.14%
2018/10/05	7	8.98	0	0.00	8.96	7	7,592	0.09%
2018/10/02	6	9.88	0	0.00	9.63	6	7,668	0.08%
2018/10/01	3	9.98	20	9.98	9.98	-17	7,583	-0.22%
2018/09/26	20	10.45	0	0.00	10.30	20	7,780	0.26%
2018/09/21	5	10.35	20	10.35	10.55	-15	7,786	-0.19%
2018/09/20	7	10.50	2	10.65	10.45	5	7,915	0.06%
2018/09/19	20	10.15	3	10.45	10.45	17	7,750	0.22%
2018/09/13	0	0.00	104	9.53	9.47	-104	7,789	-1.34%	大賣/鉅額交易
2018/09/10	3	9.64	1	9.57	9.50	2	7,787	0.03%
2018/09/04	11	10.79	0	0.00	10.85	11	7,673	0.14%
2018/09/03	8	11.00	0	0.00	10.80	8	7,632	0.10%
2018/08/31	26	11.10	3	11.10	11.15	23	7,413	0.31%
2018/08/30	102	10.85	20	10.82	10.75	82	7,270	1.13%	大買/
2018/08/29	0	0.00	10	10.55	10.50	-10	7,219	-0.14%
2018/08/23	30	10.68	2	10.65	10.65	28	7,235	0.39%
2018/08/22	2	10.38	2	10.43	10.35	0	7,047	0.00%
2018/08/21	8	9.62	6	9.80	9.98	2	6,876	0.03%
2018/08/20	0	0.00	100	10.32	10.00	-100	6,610	-1.51%
2018/08/16	2	10.55	0	0.00	10.55	2	6,500	0.03%
2018/08/15	0	0.00	1	10.30	10.50	-1	6,452	-0.02%
2018/08/14	1	10.80	2	10.73	10.85	-1	6,363	-0.02%
2018/08/13	14	10.72	1	10.60	10.55	13	6,290	0.21%
2018/08/09	100	11.40	2	11.65	11.30	98	5,947	1.65%
2018/08/08	11	12.13	103.8	12.09	11.90	-92.8	5,822	-1.59%	大賣/
2018/08/07	100	12.40	2	12.55	12.45	98	5,670	1.73%
2018/08/01	1	13.30	100	13.30	13.30	-99	5,399	-1.83%
2018/07/31	4	13.50	0	0.00	13.30	4	5,376	0.07%
2018/07/26	100	13.80	2	13.60	13.85	98	5,208	1.88%
2018/07/20	0	0.00	60	12.86	12.95	-60	4,848	-1.24%
2018/07/19	30	13.37	0	0.00	13.10	30	4,777	0.63%
2018/07/18	5	13.40	30	13.60	13.50	-25	4,764	-0.52%
2018/07/17	2	13.70	0	0.00	13.70	2	4,826	0.04%
2018/07/13	2	13.85	0	0.00	13.90	2	4,811	0.04%
2018/07/12	22	14.03	0	0.00	13.75	22	4,794	0.46%
2018/07/11	0	0.00	10	14.30	13.90	-10	4,791	-0.21%
2018/07/09	30	14.05	0	0.00	13.75	30	4,513	0.66%
2018/07/06	1	14.00	1	14.00	14.10	0	4,678	0.00%
2018/07/05	2	14.58	1	14.05	13.85	1	4,638	0.02%
2018/07/02	1	14.50	40	14.73	14.35	-39	4,273	-0.91%
2018/06/29	10	16.00	0	0.00	15.40	10	4,184	0.24%
2018/06/28	11	15.60	1	15.70	15.70	10	3,951	0.25%
2018/06/27	3	14.50	2	14.60	14.30	1	3,711	0.03%
2018/06/26	1	15.65	11	15.65	15.05	-10	3,602	-0.28%
2018/06/22	1	16.70	0	0.00	16.55	1	3,381	0.03%
2018/06/21	12	17.14	0	0.00	17.05	12	3,349	0.36%
2018/06/20	0	0.00	1	17.50	17.50	-1	3,392	-0.03%
2018/06/19	1	17.20	0	0.00	17.00	1	3,708	0.03%
2018/06/15	1	18.10	0	0.00	17.95	1	3,638	0.03%
2018/06/14	5	18.50	0	0.00	18.50	5	3,572	0.14%
2018/06/12	0	0.00	1	19.05	18.85	-1	3,575	-0.03%
2018/06/11	1	18.75	0	0.00	18.80	1	3,521	0.03%
2018/06/07	0	0.00	4	19.36	19.25	-4	3,597	-0.11%
2018/06/06	4	19.13	0	0.00	19.10	4	3,513	0.11%
2018/06/05	4	19.05	0	0.00	19.00	4	3,487	0.11%
2018/06/01	0	0.00	3	20.23	20.10	-3	3,355	-0.09%
2018/05/25	1	19.90	0	0.00	19.85	1	3,399	0.03%
2018/05/24	2	19.90	2	19.98	20.20	0	3,397	0.00%
2018/05/23	1	19.50	0	0.00	19.50	1	3,374	0.03%
2018/05/17	0	0.00	1	19.80	19.60	-1	3,489	-0.03%
2018/05/16	18	19.53	1	19.45	19.40	17	3,500	0.49%
2018/05/10	5	20.00	0	0.00	19.95	5	3,533	0.14%
2018/05/09	11	19.82	0	0.00	19.85	11	3,515	0.31%
2018/05/03	0	0.00	1	21.20	20.80	-1	3,485	-0.03%
2018/04/30	5	20.50	2	20.43	20.70	3	3,466	0.09%
2018/04/27	5	19.65	0	0.00	19.75	5	3,463	0.14%
2018/04/26	1	19.80	0	0.00	19.75	1	3,502	0.03%
2018/04/24	1	20.05	5	20.05	20.30	-4	3,482	-0.11%
2018/04/23	5	21.60	5	21.80	21.20	0	3,403	0.00%
2018/04/20	3	22.90	0	0.00	23.15	3	3,275	0.09%
2018/04/16	2	24.15	0	0.00	23.65	2	3,136	0.06%
2018/04/12	25	24.59	2	24.10	24.10	23	3,074	0.75%
2018/04/03	2	22.35	0	0.00	22.40	2	2,896	0.07%
2018/03/30	0	0.00	5	22.30	22.30	-5	2,867	-0.17%
2018/03/28	3	22.30	0	0.00	22.25	3	2,846	0.11%
2018/03/22	1	23.60	1	24.30	23.60	0	2,905	0.00%
2018/03/16	2	22.90	0	0.00	22.70	2	2,424	0.08%
2018/03/08	5	22.50	0	0.00	22.40	5	2,342	0.21%
2018/03/06	2	22.85	0	0.00	22.70	2	2,354	0.08%
2018/03/01	0	0.00	3	22.00	22.15	-3	2,350	-0.13%
2018/02/27	3	21.70	0	0.00	21.80	3	2,348	0.13%
2018/02/12	3	20.05	0	0.00	20.15	3	2,367	0.13%
2018/02/09	0	0.00	10	18.30	20.10	-10	2,376	-0.42%
2018/02/05	3	22.00	0	0.00	22.10	3	2,369	0.13%
2018/01/22	2	23.55	2	23.45	23.35	0	2,741	0.00%
2018/01/09	3	23.35	0	0.00	23.00	3	3,968	0.08%
2018/01/05	0	0.00	1	23.20	23.20	-1	4,081	-0.02%
2018/01/04	0	0.00	15	22.77	23.20	-15	4,099	-0.37%