萬泰科 (6190)-富邦-板橋券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
36.50
漲跌
▼1.00
漲幅
-2.67%
成交量
3,295張
產業
上櫃通信網路類股
186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

萬泰科 (6190)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	4	36.85	16	37.29	36.50	-12	3,168	-0.38%
2024/05/03	17	38.23	3	37.87	37.50	14	3,122	0.45%
2024/05/02	15	38.04	22	38.43	38.65	-7	3,094	-0.23%
2024/04/30	65	38.78	116	39.40	38.30	-51	2,992	-1.70%	大賣/
2024/04/29	78	38.18	35	38.28	38.35	43	2,766	1.55%
2024/04/26	44	38.66	30	38.70	38.70	14	2,719	0.51%
2024/04/25	5	37.75	12	37.82	37.60	-7	2,584	-0.27%
2024/04/24	28	38.73	19.1	38.84	38.60	8.9	2,525	0.35%
2024/04/23	0	0.00	1	36.90	36.70	-1	2,260	-0.05%
2024/04/22	9	37.07	5	36.86	36.80	4	2,247	0.18%
2024/04/19	5.1	35.57	3.7	35.58	37.10	1.3	2,218	0.06%
2024/04/18	10.2	37.18	2	37.20	37.05	8.2	2,165	0.38%
2024/04/17	33	37.49	42	37.46	37.45	-9	2,132	-0.42%
2024/04/16	9	35.45	46	34.91	35.15	-37	2,051	-1.80%
2024/04/15	5	36.25	4	36.34	36.10	1	2,020	0.05%
2024/04/12	3	36.58	5	36.67	36.65	-2	1,997	-0.10%
2024/04/11	2	36.23	0	0.00	36.15	2	1,977	0.10%
2024/04/10	0	0.00	2	36.83	36.60	-2	1,961	-0.10%
2024/04/09	4	36.08	4	36.36	36.65	0	1,932	0.00%
2024/04/08	13	36.66	1	36.50	36.30	12	1,901	0.63%
2024/04/03	7	36.51	14.4	36.43	36.50	-7.4	1,871	-0.40%
2024/04/02	4	35.28	0	0.00	35.30	4	1,791	0.22%
2024/04/01	0	35.47	5	35.82	35.60	-5	1,781	-0.28%
2024/03/29	6	35.50	0	0.00	35.35	6	1,766	0.34%
2024/03/28	6	36.25	9	36.52	36.40	-3	1,736	-0.17%
2024/03/27	4	36.50	31	36.21	36.25	-27	1,696	-1.59%
2024/03/26	0	35.25	7	35.14	35.20	-7	1,624	-0.43%
2024/03/25	0	34.95	0	0.00	35.15	0	1,601	0.00%
2024/03/22	7	35.00	1.3	35.02	34.90	5.7	1,594	0.36%
2024/03/21	0	35.65	28	35.40	35.35	-28	1,576	-1.78%
2024/03/20	4	35.30	3	34.70	35.55	1	1,552	0.06%
2024/03/19	12	35.15	3	35.18	34.85	9	1,519	0.59%
2024/03/18	0	0.00	9	35.71	35.75	-9	1,487	-0.60%
2024/03/15	99	35.80	56.1	35.44	35.45	43	1,428	3.01%
2024/03/14	1	35.20	17	34.81	35.35	-16	1,271	-1.26%
2024/03/13	2	34.48	6	34.63	34.45	-4	1,200	-0.33%
2024/03/12	5	34.50	10	34.35	34.40	-5	1,113	-0.45%
2024/03/11	21	34.16	43	34.24	34.30	-22	1,075	-2.05%
2024/03/08	80.5	34.61	9.1	34.66	34.90	71.4	1,039	6.86%
2024/03/07	26	34.40	12	34.50	34.15	14	894	1.57%
2024/03/06	3	34.30	31.2	33.53	34.45	-28.2	735	-3.84%
2024/03/05	7	33.33	6	32.93	33.15	1	673	0.15%
2024/03/04	0	32.45	1	32.65	32.70	-1	642	-0.16%
2024/03/01	0	0.00	2	31.95	32.00	-2	623	-0.32%
2024/02/29	3	32.22	4.1	32.25	32.20	-1.1	616	-0.18%
2024/02/27	0	0.00	1	31.60	31.50	-1	591	-0.17%
2024/02/23	0	0.00	5	31.85	31.50	-5	590	-0.85%
2024/02/22	7	31.90	0	0.00	31.70	7	590	1.19%
2024/02/21	0	0.00	4	31.93	31.70	-4	593	-0.67%
2024/02/20	4	31.73	4	31.90	31.60	0	591	0.00%
2024/02/19	2	31.65	8	31.93	31.90	-6	587	-1.02%
2024/02/16	2	31.48	0	0.00	31.55	2	577	0.35%
2024/02/15	0	0.00	1	31.00	31.00	-1	568	-0.18%
2024/02/05	3	30.35	9	30.40	30.40	-6	563	-1.07%
2024/01/31	0	31.00	0	0.00	30.45	0	564	0.00%
2024/01/30	1	30.55	0	0.00	30.65	1	564	0.18%
2024/01/26	1	30.75	0	0.00	30.60	1	566	0.18%
2024/01/25	0.1	31.35	1	31.80	31.10	-0.9	561	-0.16%
2024/01/24	3.1	31.16	0	0.00	31.10	3.1	539	0.57%
2024/01/23	0	31.00	0	0.00	30.80	0	527	0.00%
2024/01/22	3	31.03	0	0.00	30.80	3	520	0.58%
2024/01/19	1	29.40	3	30.43	31.50	-2	482	-0.41%
2024/01/18	4	29.43	0	0.00	29.10	4	426	0.94%
2024/01/17	25	29.98	1	30.05	29.50	24	424	5.65%
2024/01/16	0	29.95	0	0.00	29.80	0	426	0.01%
2024/01/15	4	30.09	0	0.00	30.05	4	426	0.94%
2024/01/11	1	30.35	0	0.00	30.15	1	438	0.23%
2024/01/10	6	29.80	0	0.00	29.50	6	441	1.36%
2024/01/05	25	30.65	0	0.00	30.60	25	461	5.41%
2024/01/04	1	30.65	0	0.00	30.50	1	464	0.22%
2024/01/02	1	31.05	0	30.99	31.15	1	485	0.21%
2023/12/28	0	0.00	8	30.75	30.55	-8	485	-1.65%
2023/12/27	10	30.50	5	30.49	30.40	5	489	1.02%
2023/12/21	8	30.54	0	0.00	30.35	8	500	1.60%
2023/12/20	0	0.00	0.1	30.71	30.65	-0.1	508	-0.03%
2023/12/15	11	31.25	0	0.00	31.20	11	576	1.91%
2023/12/14	0	0.00	0.1	31.70	31.55	-0.1	591	-0.02%
2023/12/12	0	30.95	1	31.00	30.80	-1	665	-0.15%
2023/12/07	1.1	31.10	1	31.50	31.00	0.1	668	0.01%
2023/12/06	0	0.00	1	31.25	31.40	-1	673	-0.15%
2023/12/05	0	0.00	0.1	31.25	31.00	-0.1	679	-0.01%
2023/12/01	2	31.50	6	31.54	31.55	-4	709	-0.56%
2023/11/30	0	0.00	2	32.08	31.75	-2	722	-0.28%
2023/11/29	3	31.53	1	31.65	31.30	2	688	0.29%
2023/11/28	0	0.00	9	30.54	30.75	-9	680	-1.32%
2023/11/22	4	30.90	4	30.93	30.75	0	708	0.00%
2023/11/21	11	30.86	0	0.00	30.65	11	712	1.54%
2023/11/20	1	30.70	1	30.65	30.65	0	720	0.00%
2023/11/17	2	30.25	1	30.40	30.20	1	722	0.14%
2023/11/16	0	0.00	10	30.10	30.25	-10	732	-1.37%
2023/11/14	11	29.80	0	0.00	29.80	11	742	1.48%
2023/11/10	0	0.00	3	29.85	29.80	-3	761	-0.39%
2023/11/09	5	30.10	0	0.00	30.00	5	767	0.65%
2023/11/08	3	30.50	0	0.00	30.35	3	790	0.38%
2023/11/03	0	0.00	1	30.45	30.25	-1	880	-0.12%
2023/11/02	0.1	30.38	1	30.30	30.25	-0.9	918	-0.10%
2023/11/01	0	0.00	2	30.10	30.05	-2	954	-0.21%
2023/10/31	1	30.40	1	30.40	29.65	0	993	0.00%
2023/10/30	1	30.30	0	0.00	30.30	1	1,147	0.09%
2023/10/27	1	30.00	0	0.00	29.90	1	1,203	0.08%
2023/10/26	0	0.00	10	30.21	30.05	-10	1,429	-0.70%
2023/10/25	0	0.00	2	30.90	30.80	-2	1,745	-0.11%
2023/10/24	0	0.00	4	30.29	30.45	-4	1,868	-0.21%
2023/10/20	0	0.00	1	29.45	29.90	-1	1,944	-0.05%
2023/10/19	1	30.00	5	29.90	30.10	-4	1,979	-0.20%
2023/10/18	0	0.00	6.1	30.11	30.05	-6.1	2,009	-0.30%
2023/10/17	6	30.98	1	30.95	30.35	5	2,026	0.25%
2023/10/16	0	0.00	9	31.21	31.15	-9	2,085	-0.43%
2023/10/13	4	32.03	4	31.90	31.80	0	2,173	0.00%
2023/10/12	1	32.30	3	32.40	32.15	-2	2,274	-0.09%
2023/10/11	5	32.30	9	32.25	32.10	-4	2,497	-0.16%
2023/10/06	1	33.25	14	33.36	33.30	-13	2,640	-0.49%
2023/10/05	0	0.00	1	33.85	33.50	-1	2,730	-0.04%
2023/10/04	1	33.25	0	0.00	33.30	1	2,795	0.04%
2023/10/03	2	33.63	4	33.69	33.70	-2	2,843	-0.07%
2023/10/02	1	33.60	0	0.00	33.80	1	2,882	0.03%
2023/09/28	1	33.15	2	33.20	33.35	-1	2,923	-0.03%
2023/09/27	2	33.10	3	33.38	33.15	-1	2,971	-0.03%
2023/09/26	2	33.25	0	0.00	33.30	2	3,010	0.07%
2023/09/25	0	0.00	1	33.85	33.85	-1	3,103	-0.03%
2023/09/22	13	34.08	0	0.00	34.00	13	3,147	0.41%
2023/09/21	0	0.00	22	33.04	32.85	-22	3,137	-0.70%
2023/09/20	5	33.60	0	0.00	33.40	5	3,292	0.15%
2023/09/19	1	34.70	1	33.90	33.80	0	3,306	0.00%
2023/09/18	29	34.76	9	35.03	34.60	20	3,297	0.61%
2023/09/15	1	33.15	0	0.00	33.80	1	3,253	0.03%
2023/09/14	0	0.00	6	33.45	33.30	-6	3,257	-0.18%
2023/09/13	1	32.80	0	0.00	32.75	1	3,283	0.03%
2023/09/12	6	33.15	0	0.00	32.95	6	3,423	0.18%
2023/09/11	5	33.46	1	33.00	32.85	4	3,441	0.12%
2023/09/07	6	33.94	3	34.28	33.85	3	3,454	0.09%
2023/09/06	17.1	34.38	0	0.00	34.30	17.1	3,475	0.49%
2023/09/05	5	33.68	2	33.43	34.00	3	3,500	0.09%
2023/09/04	0	0.00	0.4	32.95	32.85	-0.4	3,632	-0.01%
2023/09/01	0	0.00	1	33.10	33.05	-1	3,657	-0.03%
2023/08/29	0	0.00	2	32.40	32.35	-2	3,814	-0.05%
2023/08/28	3	32.37	0	0.00	32.05	3	3,983	0.08%
2023/08/25	1	33.15	0	0.00	33.15	1	4,009	0.02%
2023/08/24	2	34.30	0	0.00	33.40	2	4,046	0.05%
2023/08/23	0	0.00	5	33.40	33.60	-5	4,219	-0.12%
2023/08/22	2	33.48	1	33.05	33.45	1	4,483	0.02%
2023/08/21	6	33.47	0	0.00	33.35	6	4,512	0.13%
2023/08/18	1	33.65	0	0.00	33.55	1	4,548	0.02%
2023/08/17	1	33.85	3	34.30	34.50	-2	4,586	-0.04%
2023/08/16	11	33.13	0	0.00	34.00	11	4,651	0.24%
2023/08/15	1	33.30	0.1	33.50	33.30	0.9	4,670	0.02%
2023/08/14	2	33.20	0	0.00	33.00	2	4,670	0.04%
2023/08/11	22	34.55	0.5	35.00	34.40	21.5	4,652	0.46%
2023/08/10	4	34.99	1	35.70	34.85	3	4,635	0.06%
2023/08/09	3.5	35.34	1	35.85	36.10	2.5	4,609	0.05%
2023/08/08	5	35.62	1	35.55	35.50	4	4,570	0.09%
2023/08/07	6	36.02	5	35.88	35.95	1	4,543	0.02%
2023/08/04	6	36.68	49.2	36.28	36.60	-43.2	4,518	-0.96%
2023/08/02	20	39.03	74	37.52	37.40	-54	4,489	-1.20%
2023/08/01	13	37.80	6	37.70	37.90	7	4,341	0.16%
2023/07/31	67	38.58	37.1	38.87	38.45	30	4,296	0.70%
2023/07/28	72	38.95	38	39.18	39.25	34	4,078	0.83%
2023/07/27	29	36.90	32	36.63	37.00	-3	3,777	-0.08%
2023/07/26	10	35.10	5	35.17	35.25	5	3,733	0.13%
2023/07/25	1.3	35.72	23	35.59	35.40	-21.7	3,699	-0.59%
2023/07/24	47	35.36	74	34.80	34.90	-27	3,676	-0.73%
2023/07/21	47	35.73	53	36.05	36.00	-6	3,644	-0.16%
2023/07/20	42.4	36.38	43	36.17	36.15	-0.6	3,630	-0.02%
2023/07/19	57	36.73	65	36.22	35.80	-8	3,616	-0.22%
2023/07/18	82	37.41	13	37.37	37.35	69	3,587	1.92%
2023/07/17	49	37.34	48.1	37.15	37.35	0.9	3,554	0.02%
2023/07/14	57	37.40	75	37.54	37.30	-18	3,521	-0.51%
2023/07/13	63.7	35.89	44	36.64	36.35	19.7	3,435	0.57%
2023/07/12	51	35.16	51	35.45	35.45	0	3,547	0.00%
2023/07/11	1	34.75	10	34.58	34.75	-9	3,462	-0.26%
2023/07/10	48	33.41	42	33.30	33.30	6	3,402	0.18%
2023/07/07	44	36.11	53	36.28	36.30	-9	3,361	-0.27%
2023/07/06	3	36.50	6	36.63	36.50	-3	3,323	-0.09%
2023/07/05	43	36.27	11	36.20	36.00	32	3,287	0.97%
2023/07/04	40	36.72	38	36.96	36.70	2	3,243	0.06%
2023/07/03	61	36.80	39	36.95	36.70	22	3,206	0.69%
2023/06/30	6	36.44	2	36.48	36.50	4	3,117	0.13%
2023/06/29	11	36.21	11	36.45	36.00	0	3,067	0.00%
2023/06/28	39	36.08	50	36.48	36.05	-11	3,028	-0.36%
2023/06/27	23	34.71	3	34.82	34.50	20	2,875	0.70%
2023/06/26	18	35.24	1	35.00	35.15	17	2,867	0.59%
2023/06/21	26	35.60	59	35.67	35.60	-33	2,870	-1.15%
2023/06/20	45	35.08	38	35.10	35.10	7	2,865	0.24%
2023/06/19	42	35.23	47	35.15	35.15	-5	2,877	-0.17%
2023/06/16	43	35.06	38	35.77	35.75	5	2,860	0.17%
2023/06/15	42	34.50	41	34.64	34.65	1	2,727	0.04%
2023/06/14	26	34.75	18	34.67	34.65	8	2,711	0.30%
2023/06/13	43	34.62	49	34.62	34.60	-6	2,712	-0.22%
2023/06/12	33	34.59	32	34.41	34.40	1	2,705	0.04%
2023/06/09	49	35.38	28	35.35	35.35	21	2,686	0.78%
2023/06/08	46	36.67	45	35.94	35.80	1	2,662	0.04%
2023/06/07	7.1	35.78	2	35.85	36.20	5.1	2,559	0.20%
2023/06/06	5	35.92	3	35.65	35.65	2	2,597	0.08%
2023/06/05	43	36.28	60	36.47	36.25	-17	2,655	-0.64%
2023/06/02	18	36.29	3	36.48	36.05	15	2,599	0.58%
2023/06/01	20	35.97	3	36.75	36.80	17	2,531	0.67%
2023/05/31	2	34.65	4	34.73	34.45	-2	2,380	-0.08%
2023/05/30	2	35.13	2	35.05	35.05	0	2,406	0.00%
2023/05/29	15	35.85	33	35.81	35.65	-18	2,372	-0.76%
2023/05/26	83	35.43	122	35.20	35.50	-39	2,194	-1.78%	大賣/
2023/05/25	34	34.30	35	34.15	34.30	-1	1,925	-0.05%
2023/05/24	25	34.00	26	34.03	34.00	-1	1,892	-0.05%
2023/05/23	35	33.69	59	33.86	33.65	-24	1,856	-1.29%
2023/05/22	12	33.51	12	33.68	33.75	0	1,815	0.00%
2023/05/19	6	32.90	2	32.40	32.85	4	1,746	0.23%
2023/05/18	29	31.82	26	31.70	31.65	3	1,720	0.17%
2023/05/17	30	31.80	30	31.75	31.75	0	1,718	0.00%
2023/05/16	20	31.62	22	31.61	31.60	-2	1,717	-0.12%
2023/05/15	16	31.39	10	31.40	31.40	6	1,718	0.35%
2023/05/12	6	31.74	0	0.00	31.85	6	1,735	0.35%
2023/05/10	0	0.00	2	32.30	32.45	-2	1,745	-0.11%
2023/05/09	40	32.22	42	31.85	31.85	-2	1,749	-0.11%
2023/05/08	43	32.83	41	32.65	32.65	2	1,750	0.11%
2023/05/05	40	32.98	40	32.60	32.60	0	1,840	0.00%
2023/05/04	41	33.19	25	32.80	32.80	16	1,864	0.86%
2023/05/03	48	33.09	44	32.97	33.10	4	1,869	0.21%
2023/05/02	43	33.62	39	33.40	33.60	4	1,869	0.21%
2023/04/28	3	32.53	0	0.00	32.55	3	1,793	0.17%
2023/04/27	0	0.00	1	31.80	31.95	-1	1,779	-0.06%
2023/04/25	1	31.55	0	0.00	31.60	1	1,766	0.06%
2023/04/24	20	32.30	0	0.00	32.10	20	1,754	1.14%
2023/04/21	6	32.05	1	31.85	31.90	5	1,746	0.29%
2023/04/20	17	33.28	6	32.98	32.85	11	1,718	0.64%
2023/04/19	60	34.08	45	33.98	34.05	15	1,657	0.90%
2023/04/18	11	34.14	56	34.19	33.65	-45	1,595	-2.82%
2023/04/17	64	34.31	20	33.92	35.05	44	1,470	2.99%
2023/04/13	2	31.80	0	0.00	31.95	2	1,210	0.17%
2023/04/11	1	31.65	1	32.10	32.05	0	1,212	0.00%
2023/04/06	0	0.00	1	31.60	31.60	-1	1,216	-0.08%
2023/03/29	5	31.75	6	32.43	31.80	-1	1,222	-0.08%
2023/03/28	6	32.04	0	0.00	31.95	6	1,233	0.49%
2023/03/24	2	32.55	11	32.50	32.50	-9	1,225	-0.73%
2023/03/23	1	32.85	5	32.95	32.75	-4	1,215	-0.33%
2023/03/22	1	32.80	0	0.00	32.60	1	1,201	0.08%
2023/03/21	10	32.15	1	32.10	32.30	9	1,193	0.75%
2023/03/20	1	31.20	5	31.56	31.75	-4	1,207	-0.33%
2023/03/16	1	30.85	1	30.95	30.85	0	1,220	0.00%
2023/03/15	2	31.75	0	0.00	31.50	2	1,234	0.16%
2023/03/14	1	31.50	10	31.80	31.50	-9	1,253	-0.72%
2023/03/13	1	31.45	0	0.00	32.25	1	1,308	0.08%
2023/03/10	0	0.00	10	33.28	32.90	-10	1,352	-0.74%
2023/03/09	4	33.00	0	0.00	33.05	4	1,328	0.30%
2023/03/08	5	33.39	7	32.97	33.60	-2	1,284	-0.16%
2023/03/07	1	31.70	1	31.80	31.80	0	1,217	0.00%
2023/03/06	1	31.95	0.4	32.03	31.90	0.6	1,201	0.05%
2023/03/03	2	32.00	1	32.00	32.00	1	1,189	0.08%
2023/03/02	0	0.00	1	32.15	32.30	-1	1,168	-0.09%
2023/03/01	0	0.00	5	31.20	31.35	-5	1,110	-0.45%
2023/02/23	2	31.25	0	0.00	31.15	2	1,104	0.18%
2023/02/22	0	0.00	2	30.90	30.95	-2	1,110	-0.18%
2023/02/20	0	0.00	3	31.25	31.35	-3	1,122	-0.27%
2023/02/17	7	31.04	8	30.93	31.00	-1	1,121	-0.09%
2023/02/16	2	30.90	0	0.00	31.00	2	1,138	0.18%
2023/02/13	1	30.50	0	0.00	30.50	1	1,153	0.09%
2023/02/10	1	31.75	0	0.00	31.00	1	1,157	0.09%
2023/02/09	0	0.00	4	31.25	31.50	-4	1,144	-0.35%
2023/02/08	0	0.00	11	31.11	31.10	-11	1,138	-0.97%
2023/02/07	2	30.95	5	31.02	31.05	-3	1,128	-0.27%
2023/02/06	12	31.26	4	31.43	31.30	8	1,119	0.71%
2023/02/03	8	32.16	17	32.06	31.85	-9	1,112	-0.81%
2023/02/02	8	30.73	2	30.90	31.75	6	1,020	0.59%
2023/02/01	16	30.14	4	30.45	30.15	12	997	1.20%
2023/01/31	2	30.18	0	0.00	30.25	2	993	0.20%
2023/01/30	1	29.35	13	29.15	29.50	-12	987	-1.21%
2023/01/17	10	29.00	0	0.00	29.00	10	991	1.01%
2023/01/13	1	28.85	0	0.00	28.75	1	1,001	0.10%
2023/01/11	0	0.00	5	28.97	28.95	-5	1,014	-0.49%
2023/01/09	1	29.35	2	29.60	29.35	-1	1,034	-0.10%
2023/01/06	1	29.70	3	29.68	29.35	-2	1,051	-0.19%
2023/01/05	2	30.25	14	30.03	29.90	-12	1,073	-1.12%
2023/01/04	13	29.68	3	29.70	29.65	10	1,065	0.94%
2023/01/03	0.2	28.85	0	0.00	29.25	0.2	1,069	0.01%
2022/12/30	0	0.00	1	28.55	28.55	-1	1,074	-0.09%
2022/12/29	0	28.40	0	0.00	28.30	0	1,079	0.00%
2022/12/28	3	28.53	6	28.50	28.55	-3	1,086	-0.28%
2022/12/23	8	29.27	0	0.00	29.35	8	1,106	0.72%
2022/12/22	2.2	29.70	0	0.00	29.70	2.2	1,118	0.20%
2022/12/21	0	0.00	2	29.75	29.55	-2	1,148	-0.17%
2022/12/20	5	29.80	2	29.65	29.65	3	1,164	0.26%
2022/12/19	0	0.00	3	30.20	30.10	-3	1,218	-0.25%
2022/12/16	4	30.49	0	0.00	30.40	4	1,260	0.32%
2022/12/15	2	30.90	0	30.85	30.90	2	1,287	0.15%
2022/12/14	0	0.00	1	30.80	30.85	-1	1,293	-0.08%
2022/12/12	1	30.85	1	30.85	30.75	0	1,304	0.00%
2022/12/09	4	32.80	1	32.40	32.35	3	1,295	0.23%
2022/12/08	2	32.98	1	32.90	32.90	1	1,301	0.08%
2022/12/07	0	0.00	4	33.69	32.90	-4	1,309	-0.31%
2022/12/06	4	33.78	0	0.00	33.25	4	1,308	0.31%
2022/12/05	16	34.94	0	0.00	34.50	16	1,307	1.22%
2022/12/02	2	34.43	7	34.39	34.35	-5	1,266	-0.39%
2022/12/01	3	32.97	4	33.16	33.05	-1	1,221	-0.08%
2022/11/30	0	0.00	29	32.93	32.85	-29	1,268	-2.29%
2022/11/29	33	32.47	2	31.98	32.70	31	1,353	2.29%
2022/11/28	0	31.75	0	0.00	31.75	0	1,772	0.00%
2022/11/25	0	0.00	22	32.25	31.75	-22	1,837	-1.20%
2022/11/22	13	31.52	0	0.00	31.50	13	2,096	0.62%
2022/11/17	0.3	33.00	1	32.75	32.90	-0.7	2,373	-0.03%
2022/11/16	5	32.15	1	32.30	32.15	4	2,493	0.16%
2022/11/15	2.1	32.64	5	32.70	32.50	-2.9	2,664	-0.11%
2022/11/14	6	32.43	2	32.40	32.75	4	2,723	0.15%
2022/11/11	0	0.00	1	31.45	31.50	-1	2,803	-0.04%
2022/11/09	1	32.60	2	32.53	32.20	-1	3,053	-0.03%
2022/11/08	6	32.70	2	32.90	32.20	4	3,127	0.13%
2022/11/07	11	32.63	21	32.44	32.35	-10	3,245	-0.31%
2022/11/04	17	31.89	0	0.00	31.95	17	3,400	0.50%
2022/11/02	2	31.60	0	0.00	31.20	2	3,654	0.05%
2022/11/01	0	0.00	3	31.15	31.15	-3	3,684	-0.08%
2022/10/27	3	30.40	0	0.00	30.60	3	3,699	0.08%
2022/10/26	1	29.85	0	0.00	29.85	1	3,704	0.03%
2022/10/25	1	30.55	0	0.00	30.40	1	3,707	0.03%
2022/10/24	1	31.35	6	31.46	31.25	-5	3,714	-0.13%
2022/10/21	1	30.60	2	30.70	30.55	-1	3,723	-0.03%
2022/10/20	0	0.00	1	31.60	31.15	-1	3,780	-0.03%
2022/10/19	2	32.58	0	0.00	32.05	2	3,768	0.05%
2022/10/18	4	32.53	1	32.50	32.55	3	3,768	0.08%
2022/10/14	3	31.97	1	32.00	31.65	2	3,754	0.05%
2022/10/13	2	31.58	3	31.52	30.55	-1	3,747	-0.03%
2022/10/12	1	33.25	4	33.00	33.30	-3	3,719	-0.08%
2022/10/11	2	33.45	0	0.00	33.05	2	3,722	0.05%
2022/10/07	0	0.00	10	35.72	35.80	-10	3,716	-0.27%
2022/10/06	1	35.45	1	35.75	35.60	0	3,727	0.00%
2022/10/05	10	35.90	12	35.54	35.45	-2	3,738	-0.05%
2022/10/03	7	34.00	2	34.03	34.10	5	3,722	0.13%
2022/09/30	4	33.43	5	31.95	33.60	-1	3,734	-0.03%
2022/09/29	5	33.66	7	33.63	33.60	-2	3,741	-0.05%
2022/09/28	5	33.92	2	33.43	33.00	3	3,742	0.08%
2022/09/27	10	34.91	16.2	34.40	35.40	-6.2	3,725	-0.17%
2022/09/26	30	35.86	98	35.74	34.55	-68	3,730	-1.82%
2022/09/23	5	38.51	7.1	38.68	37.80	-2.1	3,711	-0.06%
2022/09/22	41.1	38.07	11	38.25	38.40	30.1	3,688	0.82%
2022/09/21	0	0.00	13	37.60	37.35	-13	3,668	-0.35%
2022/09/20	1	38.05	1.1	38.07	38.05	-0.1	3,674	0.00%
2022/09/19	1	37.55	0	0.00	37.35	1	3,686	0.03%
2022/09/15	11	38.24	2.1	38.46	38.15	9	3,701	0.24%
2022/09/14	2	37.98	2	38.03	38.05	0	3,721	0.00%
2022/09/13	0	0.00	5	38.65	38.40	-5	3,727	-0.13%
2022/09/12	3	38.53	0	0.00	38.50	3	3,772	0.08%
2022/09/08	16	38.40	1.1	38.36	38.35	15	3,811	0.39%
2022/09/07	1	38.10	2.3	38.33	38.00	-1.3	3,860	-0.03%
2022/09/06	18	39.01	17.3	39.15	38.50	0.7	4,089	0.02%
2022/09/05	71	40.34	43	39.32	39.25	28	4,124	0.68%
2022/09/02	79	42.02	50	40.69	40.05	29	4,057	0.71%
2022/09/01	36	41.20	14	41.81	41.30	22	3,641	0.60%
2022/08/31	36	41.96	32	41.62	41.80	4	3,613	0.11%
2022/08/30	2	41.40	6	41.28	41.55	-4	3,649	-0.11%
2022/08/29	9	39.58	10	39.94	39.85	-1	3,608	-0.03%
2022/08/26	6	41.36	10.4	41.30	41.05	-4.4	3,582	-0.12%
2022/08/25	0	0.00	8	40.88	40.85	-8	3,486	-0.23%
2022/08/24	9	41.11	11	40.66	40.20	-2	3,480	-0.06%
2022/08/23	10	40.44	11	40.48	40.90	-1	3,453	-0.03%
2022/08/22	14.4	40.26	20	40.51	40.30	-5.6	3,368	-0.17%
2022/08/19	14	40.24	11	39.88	39.60	3	3,242	0.09%
2022/08/18	52	39.76	59	39.69	39.80	-7	3,224	-0.22%
2022/08/17	2	38.78	2.1	39.23	38.90	-0.1	3,160	0.00%
2022/08/16	14	39.70	28	39.39	39.00	-14	3,209	-0.44%
2022/08/15	13	38.93	13	39.13	39.00	0	3,030	0.00%
2022/08/12	51	38.82	93	38.96	38.85	-42	2,969	-1.41%
2022/08/11	74	38.81	35	38.58	38.65	39	2,872	1.36%
2022/08/10	34	37.96	29	38.35	38.20	5	2,751	0.18%
2022/08/09	0	0.00	6	35.95	36.35	-6	2,578	-0.23%
2022/08/08	0	0.00	21	35.71	35.70	-21	2,636	-0.80%
2022/08/05	3	34.37	6	34.28	34.50	-3	2,671	-0.11%
2022/08/04	2	32.80	3	32.30	32.80	-1	2,690	-0.04%
2022/08/03	0	0.00	3	33.10	33.30	-3	2,738	-0.11%
2022/08/02	2	33.93	1	33.85	33.80	1	2,777	0.04%
2022/08/01	15	34.80	2	34.90	34.80	13	2,799	0.46%
2022/07/29	13	35.75	9	35.95	35.95	4	2,797	0.14%
2022/07/28	4	35.56	1	35.60	35.30	3	2,803	0.11%
2022/07/27	10	35.97	13	36.08	35.65	-3	2,795	-0.11%
2022/07/26	0	0.00	3	34.93	34.95	-3	2,738	-0.11%
2022/07/25	2	34.78	1	34.65	34.80	1	2,755	0.04%
2022/07/22	3	35.15	7	35.31	34.60	-4	2,774	-0.14%
2022/07/21	9	35.15	0	0.00	35.15	9	2,817	0.32%
2022/07/20	6	34.60	0	0.00	34.55	6	2,846	0.21%
2022/07/19	2	34.70	1	34.65	34.65	1	2,887	0.03%
2022/07/18	1	34.65	1	34.75	34.75	0	2,978	0.00%
2022/07/15	0	0.00	1	34.25	34.20	-1	3,036	-0.03%
2022/07/14	3	33.83	1	34.10	34.25	2	3,130	0.06%
2022/07/13	0	0.00	7	33.64	33.75	-7	3,198	-0.22%
2022/07/12	4	32.23	2	32.05	32.00	2	3,450	0.06%
2022/07/11	48	33.33	50	32.87	33.35	-2	3,883	-0.05%
2022/07/08	50	33.14	49	32.93	33.15	1	4,194	0.02%
2022/07/07	0	0.00	4	31.79	32.35	-4	4,254	-0.09%
2022/07/06	1	31.35	2	31.13	30.75	-1	4,279	-0.02%
2022/07/05	7	32.20	6	32.16	32.25	1	4,362	0.02%
2022/07/04	47	31.84	46	31.75	31.85	1	4,523	0.02%
2022/07/01	43	32.11	45	33.70	32.05	-2	4,529	-0.04%
2022/06/30	3	34.40	3	34.47	34.45	0	4,517	0.00%
2022/06/29	14	35.44	5	35.44	35.40	9	4,558	0.20%
2022/06/28	6	36.08	3	35.95	36.10	3	4,601	0.07%
2022/06/27	30	36.70	31	36.52	36.70	-1	4,757	-0.02%
2022/06/24	4	35.60	4	35.36	35.15	0	4,860	0.00%
2022/06/23	4	34.91	6	34.81	34.60	-2	5,120	-0.04%
2022/06/22	7	36.31	8	35.11	35.05	-1	5,378	-0.02%
2022/06/21	9	36.46	6	37.02	37.00	3	5,397	0.06%
2022/06/20	46	37.83	99	36.39	36.00	-53	5,406	-0.98%
2022/06/17	51	37.24	46	38.13	38.20	5	5,381	0.09%
2022/06/16	45	38.94	50	38.22	37.80	-5	5,332	-0.09%
2022/06/15	79	39.73	58.1	39.11	38.80	20.9	5,271	0.40%
2022/06/14	38	38.41	40	38.93	39.20	-2	5,034	-0.04%
2022/06/13	42	37.35	38	36.99	36.75	4	4,943	0.08%
2022/06/10	42	38.59	43	38.36	38.35	-1	4,923	-0.02%
2022/06/09	43.1	38.42	42	38.79	38.80	1.1	4,912	0.02%
2022/06/08	53	39.43	53	38.40	38.20	0	4,888	0.00%
2022/06/07	1	39.05	4.3	39.15	39.00	-3.3	4,795	-0.07%
2022/06/06	41	37.57	40	38.81	38.95	1	4,743	0.02%
2022/06/02	42	38.56	56	37.86	37.75	-14	4,734	-0.30%
2022/06/01	46	39.08	40	38.58	38.45	6	4,748	0.13%
2022/05/31	5	38.48	20.2	38.72	38.70	-15.2	4,733	-0.32%
2022/05/30	43	38.46	47	38.26	38.20	-4	4,689	-0.09%
2022/05/27	49	37.96	40	37.75	37.75	9	4,676	0.19%
2022/05/26	36	38.19	37	37.20	37.20	-1	4,672	-0.02%
2022/05/25	2	37.73	7	37.69	37.95	-5	4,653	-0.11%
2022/05/24	62	38.29	72	37.76	37.05	-10	4,701	-0.21%
2022/05/23	34	37.76	34	37.95	37.95	0	4,628	0.00%
2022/05/20	39	37.65	38	37.06	37.00	1	4,664	0.02%
2022/05/19	52	37.05	39	37.25	37.25	13	4,702	0.28%
2022/05/18	8	38.09	1	37.80	37.80	7	4,731	0.15%
2022/05/17	39	37.53	38	37.95	37.95	1	4,890	0.02%
2022/05/16	69.2	38.04	68	37.51	37.00	1.2	4,912	0.02%
2022/05/13	32	35.90	42	37.53	37.55	-10	4,901	-0.20%
2022/05/12	40	36.60	39	35.66	35.00	1	4,987	0.02%
2022/05/11	35	37.10	36	36.70	36.70	-1	5,068	-0.02%
2022/05/10	30	36.03	34	36.94	37.00	-4	5,118	-0.08%
2022/05/09	10	35.70	7	36.00	35.45	3	5,182	0.06%
2022/05/06	4	35.04	0	0.00	35.40	4	5,441	0.07%
2022/05/05	36	36.07	39	35.91	35.90	-3	5,534	-0.05%
2022/05/04	38	35.43	25	35.20	35.20	13	5,557	0.23%
2022/05/03	2	34.95	3	35.10	35.15	-1	5,671	-0.02%
2022/04/28	31	35.03	41	34.83	34.90	-10	5,775	-0.17%
2022/04/27	38	34.06	51	34.30	34.30	-13	5,799	-0.22%
2022/04/26	41	36.41	87	36.16	35.80	-46	5,783	-0.80%
2022/04/25	44	36.94	40	36.47	36.45	4	5,789	0.07%
2022/04/22	21	38.70	3	39.23	38.55	18	5,790	0.31%
2022/04/21	33	38.07	31	38.45	38.55	2	5,761	0.03%
2022/04/20	58	38.48	36	37.87	37.85	22	5,760	0.38%
2022/04/19	44	39.50	40	39.07	38.95	4	5,738	0.07%
2022/04/18	48	40.63	48.1	39.65	39.00	-0.1	5,773	0.00%
2022/04/15	94	40.86	93.1	40.62	40.05	0.9	5,577	0.02%
2022/04/14	68	39.43	102	40.04	40.25	-34	5,294	-0.64%	大賣/
2022/04/13	32	37.92	51.1	38.84	38.80	-19.1	5,063	-0.38%
2022/04/12	4	37.59	16	37.37	37.40	-12	5,162	-0.23%
2022/04/11	78.1	38.94	39	38.32	38.10	39.1	5,229	0.75%
2022/04/08	65	39.11	23	39.23	38.50	42	5,315	0.79%
2022/04/07	15	38.61	18	37.92	37.60	-3	5,407	-0.06%
2022/04/06	3	38.90	1	38.70	38.65	2	6,042	0.03%
2022/04/01	3	38.25	34	38.59	38.80	-31	6,485	-0.48%
2022/03/31	36	38.63	71	38.17	37.75	-35	6,581	-0.53%
2022/03/30	95	39.66	41	39.15	38.90	54	7,251	0.74%
2022/03/29	86.3	38.85	44	38.93	39.05	42.3	7,476	0.57%
2022/03/28	74	38.47	68	38.68	38.80	6	7,601	0.08%
2022/03/25	79	37.90	95.1	38.45	38.90	-16.1	7,553	-0.21%
2022/03/24	33	36.10	33	36.43	36.40	0	7,421	0.00%
2022/03/23	38	36.20	33	35.73	35.70	5	7,687	0.07%
2022/03/22	30	35.96	10	35.84	35.95	20	8,095	0.25%
2022/03/21	39	34.64	36	34.98	34.60	3	8,698	0.03%
2022/03/18	4	34.09	3	34.40	34.50	1	9,939	0.01%
2022/03/17	32	34.07	38	33.84	34.10	-6	10,242	-0.06%
2022/03/16	35	32.93	34	33.08	32.90	1	10,868	0.01%
2022/03/15	12	33.12	7	33.33	32.75	5	11,867	0.04%
2022/03/14	30.1	34.20	30	34.21	34.20	0.1	12,325	0.00%
2022/03/11	27	34.11	29	34.25	34.10	-2	12,692	-0.02%
2022/03/10	4	34.39	2	34.63	34.60	2	12,831	0.02%
2022/03/09	7	32.56	17	33.03	33.45	-10	12,994	-0.08%
2022/03/08	8	32.34	3	32.38	32.30	5	13,393	0.04%
2022/03/07	37	33.78	69	33.14	33.25	-32	13,881	-0.23%
2022/03/04	73	36.06	69	35.89	35.50	4	14,764	0.03%
2022/03/03	43	36.56	31	35.93	35.90	12	16,118	0.07%
2022/03/02	51	35.87	28	36.11	36.10	23	16,669	0.14%
2022/03/01	32	36.24	30	35.22	36.85	2	16,869	0.01%
2022/02/25	4	34.36	5	34.08	34.10	-1	17,953	-0.01%
2022/02/24	41.1	34.97	78	33.76	33.50	-36.9	18,494	-0.20%
2022/02/23	49	35.77	35	35.90	35.90	14	18,671	0.07%
2022/02/22	34	36.46	37	35.34	35.25	-3	18,671	-0.02%
2022/02/21	33	36.90	29	37.22	37.25	4	18,639	0.02%
2022/02/18	36	37.27	25	37.35	37.35	11	18,656	0.06%
2022/02/17	28	38.47	43	38.05	37.80	-15	18,672	-0.08%
2022/02/16	55	38.15	29	37.89	37.70	26	18,536	0.14%
2022/02/15	19	37.75	19	37.85	37.70	0	18,594	0.00%
2022/02/14	46	37.42	38	37.62	37.25	8	18,665	0.04%
2022/02/11	27	37.63	42	37.24	37.80	-15	18,779	-0.08%
2022/02/10	24	37.37	28	37.37	37.15	-4	18,766	-0.02%
2022/02/09	11	37.25	11	37.26	37.25	0	18,887	0.00%
2022/02/08	47	36.94	21	36.91	36.95	26	18,942	0.14%
2022/02/07	42	34.73	48	35.90	36.10	-6	18,909	-0.03%
2022/01/26	3	32.53	8	32.68	32.85	-5	18,904	-0.03%
2022/01/25	25	34.00	18	33.14	31.90	7	18,866	0.04%
2022/01/24	7	32.69	14	32.28	33.50	-7	18,752	-0.04%
2022/01/21	5	33.69	17	33.24	32.95	-12	18,700	-0.06%
2022/01/20	9	35.26	12	35.19	35.15	-3	18,632	-0.02%
2022/01/19	3	34.92	7	34.88	34.70	-4	18,610	-0.02%
2022/01/18	6	36.37	6	35.55	35.35	0	18,576	0.00%
2022/01/17	10	35.77	2	35.68	35.95	8	18,534	0.04%
2022/01/14	8	35.80	8	35.47	35.35	0	18,480	0.00%
2022/01/13	14	36.17	20	36.59	36.70	-6	18,418	-0.03%
2022/01/12	2	36.83	6	36.26	35.95	-4	18,355	-0.02%
2022/01/11	50.1	36.68	61	35.75	36.00	-10.9	18,272	-0.06%
2022/01/10	26	37.45	29	37.42	37.35	-3	18,156	-0.02%
2022/01/07	47	38.62	61	38.22	37.90	-14	18,085	-0.08%
2022/01/06	51	39.32	61	39.22	38.85	-10	17,932	-0.06%
2022/01/05	54.1	40.80	52	39.80	39.40	2.1	17,850	0.01%
2022/01/04	59	42.04	67	41.52	41.40	-8	17,680	-0.05%
2022/01/03	53	41.84	35	41.91	41.80	18	17,602	0.10%
2021/12/30	68	42.54	73	42.11	41.85	-5	17,423	-0.03%
2021/12/29	96.1	43.10	101	43.14	43.10	-4.9	17,177	-0.03%	大賣/
2021/12/28	74	41.75	85.1	42.06	41.05	-11.1	16,524	-0.07%
2021/12/27	62	41.50	26	41.29	41.00	36	16,176	0.22%
2021/12/24	99	43.66	81	43.63	42.40	18	16,084	0.11%
2021/12/23	33	41.86	36	41.94	42.90	-3	15,363	-0.02%
2021/12/22	37	41.14	59	40.96	40.20	-22	15,022	-0.15%
2021/12/21	19	39.31	15	39.85	40.50	4	14,775	0.03%
2021/12/20	40	39.98	36	40.02	39.25	4	14,545	0.03%
2021/12/17	23	40.57	106	40.27	39.75	-83	14,380	-0.58%	大賣/
2021/12/16	32	43.35	128	43.36	42.30	-96	14,056	-0.68%	大賣/
2021/12/15	127	43.44	58	43.28	42.50	69	13,618	0.51%	大買/
2021/12/14	147	43.82	95	43.48	43.30	52	12,970	0.40%	大買/
2021/12/13	77	40.39	87	42.75	43.10	-10	11,711	-0.09%
2021/12/10	122	39.86	116	39.53	39.20	6	11,397	0.05%	大買/大賣/
2021/12/09	128	40.61	102	40.49	39.00	26	10,761	0.24%	大買/大賣/
2021/12/08	51	39.74	77	39.69	40.35	-26	9,750	-0.27%
2021/12/07	21	35.09	88	35.33	36.70	-67	9,272	-0.72%
2021/12/06	48	33.75	55	34.09	33.40	-7	8,898	-0.08%
2021/12/03	55	34.12	43	34.28	34.00	12	8,754	0.14%
2021/12/02	42	36.63	54	36.42	34.00	-12	8,572	-0.14%
2021/12/01	67.1	37.96	67	37.48	37.15	0.1	8,163	0.00%
2021/11/30	259	38.45	100.9	38.35	37.45	158.1	7,640	2.07%	大買/鉅額交易
2021/11/29	103.1	35.69	131	35.31	36.80	-28	6,716	-0.42%	大買/大賣/
2021/11/26	44	32.90	53	33.13	34.45	-9	5,322	-0.17%
2021/11/25	59	31.76	33	32.41	31.35	26	4,758	0.55%
2021/11/24	220	34.20	186.4	33.76	32.80	33.7	4,521	0.74%	大買/大賣/
2021/11/23	54.1	31.86	63.5	32.49	32.75	-9.5	3,395	-0.28%
2021/11/22	18	29.11	26.1	28.39	29.80	-8.1	2,830	-0.28%
2021/11/19	1	26.50	0	0.00	27.10	1	2,575	0.04%
2021/11/18	9	26.22	11	26.38	26.35	-2	2,545	-0.08%
2021/11/17	5	27.08	3	26.68	26.60	2	2,518	0.08%
2021/11/16	3	27.40	4	27.33	27.15	-1	2,448	-0.04%
2021/11/15	4	27.09	12	26.78	26.80	-8	2,384	-0.34%
2021/11/12	43	27.36	20	27.09	27.00	23	2,329	0.99%
2021/11/11	9	28.63	11	28.82	28.60	-2	2,210	-0.09%
2021/11/10	23	28.30	35	28.72	28.65	-12	2,081	-0.58%
2021/11/09	26	27.38	14	27.17	27.75	12	1,823	0.66%
2021/11/08	25	27.24	21	27.28	27.40	4	1,724	0.23%
2021/11/05	14	26.25	17	26.50	26.90	-3	1,514	-0.20%
2021/11/04	38	26.06	27	25.93	26.20	11	1,356	0.81%
2021/11/03	8	25.25	1	25.00	25.25	7	1,107	0.63%
2021/11/01	1	23.00	0	0.00	23.00	1	1,058	0.09%
2021/10/27	1	23.05	3	23.30	23.50	-2	1,082	-0.18%
2021/10/25	0	0.00	3	22.42	22.60	-3	1,073	-0.28%
2021/10/21	1	22.85	0	0.00	22.95	1	1,122	0.09%
2021/10/19	0	0.00	6	22.88	22.85	-6	1,192	-0.50%
2021/10/18	1	22.80	0	0.00	22.75	1	1,210	0.08%
2021/10/15	0	0.00	2	23.10	22.95	-2	1,239	-0.16%
2021/10/14	2	23.15	10	23.10	23.00	-8	1,261	-0.63%
2021/10/12	4	23.51	4	23.35	23.30	0	1,289	0.00%
2021/10/08	2	24.10	1	24.70	24.10	1	1,302	0.08%
2021/10/07	5	23.92	0	0.00	23.85	5	1,305	0.38%
2021/10/06	0	0.00	2	24.08	23.25	-2	1,420	-0.14%
2021/10/05	0	0.00	1	24.45	24.30	-1	1,571	-0.06%
2021/10/04	35	25.25	23	24.40	24.40	12	1,725	0.70%
2021/10/01	1	25.05	4	24.60	24.95	-3	1,647	-0.18%
2021/09/29	14	24.43	1	25.00	24.00	13	1,635	0.79%
2021/09/17	0	0.00	1	24.50	24.50	-1	2,151	-0.05%
2021/09/09	1	23.10	1	23.30	23.30	0	2,269	0.00%
2021/08/31	0	0.00	1	24.85	24.80	-1	2,399	-0.04%
2021/08/26	2	24.55	0	0.00	24.05	2	2,464	0.08%
2021/08/25	1	23.90	1	24.45	24.60	0	2,478	0.00%
2021/08/19	1	23.50	0	0.00	23.00	1	2,581	0.04%
2021/08/16	1	23.15	39	23.05	23.00	-38	2,594	-1.46%
2021/08/13	0	0.00	6	24.25	24.45	-6	2,591	-0.23%
2021/08/10	0	0.00	40	25.04	24.90	-40	2,708	-1.48%
2021/08/05	0	0.00	2	25.98	26.70	-2	2,845	-0.07%
2021/08/02	2	25.23	0	0.00	25.20	2	2,925	0.07%
2021/07/30	40	26.24	0	0.00	25.60	40	2,962	1.35%
2021/07/29	38	25.70	38	25.60	25.60	0	2,986	0.00%
2021/07/28	38	24.65	42	25.29	25.25	-4	3,041	-0.13%
2021/07/27	0	0.00	5	26.55	25.80	-5	3,123	-0.16%
2021/07/26	50	27.60	35.1	26.85	26.80	14.9	3,154	0.47%
2021/07/23	38	26.01	38	27.32	27.30	0	3,243	0.00%
2021/07/22	36	26.46	37	25.40	25.35	-1	3,404	-0.03%
2021/07/21	0	0.00	3	25.85	25.95	-3	3,477	-0.09%
2021/07/20	38	27.32	45	26.81	26.75	-7	3,567	-0.20%
2021/07/19	0	0.00	2	27.70	27.50	-2	3,636	-0.05%
2021/07/16	36	28.13	37	27.42	27.40	-1	3,854	-0.03%
2021/07/15	35	28.30	44	28.00	27.75	-9	3,986	-0.23%
2021/07/14	38	28.00	22	27.91	27.95	16	4,163	0.38%
2021/07/13	41	29.28	7	28.80	27.65	34	4,393	0.77%
2021/07/12	48	29.76	61	29.49	29.90	-13	4,333	-0.30%
2021/07/09	13	29.15	48.5	28.81	29.20	-35.5	4,173	-0.85%
2021/07/08	6	27.86	12	27.37	27.05	-6	4,045	-0.15%
2021/07/07	10	27.20	3	27.12	27.20	7	4,028	0.17%
2021/07/06	6.5	26.68	0	0.00	26.50	6.5	4,039	0.16%
2021/07/05	37	27.27	6	26.82	26.80	31	4,095	0.76%
2021/07/02	15	27.58	9	27.28	26.90	6	4,135	0.15%
2021/07/01	23	28.43	72	28.50	27.60	-49	4,122	-1.19%
2021/06/30	59	27.55	12.5	28.12	28.40	46.5	3,979	1.17%
2021/06/29	14	26.99	5	26.98	27.40	9	3,858	0.23%
2021/06/28	17	25.76	85	26.41	26.30	-68	3,736	-1.82%
2021/06/25	91	25.72	6	25.23	25.45	85	3,680	2.31%
2021/06/23	2	24.03	0	0.00	23.75	2	3,615	0.06%
2021/06/22	1	23.85	3	24.03	23.75	-2	3,609	-0.06%
2021/06/21	35	23.80	39	24.06	23.80	-4	3,602	-0.11%
2021/06/18	31	24.80	31	25.05	24.80	0	3,589	0.00%
2021/06/17	5	24.67	4	24.70	25.15	1	3,589	0.03%
2021/06/16	4	24.35	2	24.10	24.10	2	3,577	0.06%
2021/06/11	1	24.80	2	24.70	24.70	-1	3,565	-0.03%
2021/06/10	7	24.99	4	24.90	24.80	3	3,574	0.08%
2021/06/09	2	26.00	7	25.66	25.40	-5	3,603	-0.14%
2021/06/08	3	26.38	3	26.20	26.05	0	3,588	0.00%
2021/06/07	0	0.00	2	25.65	26.70	-2	3,518	-0.06%
2021/06/02	1	25.00	0	0.00	25.05	1	3,477	0.03%
2021/06/01	5	25.49	0	0.00	25.50	5	3,468	0.14%
2021/05/28	1	23.35	1	24.15	24.20	0	3,414	0.00%
2021/05/27	0	0.00	1	22.35	22.30	-1	3,390	-0.03%
2021/05/26	1	22.20	0	0.00	22.05	1	3,386	0.03%
2021/05/24	2	22.35	1	22.40	22.20	1	3,387	0.03%
2021/05/21	3	21.77	5	21.84	22.35	-2	3,387	-0.06%
2021/05/20	6	21.33	3.1	21.02	20.95	2.9	3,401	0.08%
2021/05/19	1	20.15	0	0.00	21.45	1	3,398	0.03%
2021/05/18	0	0.00	1	19.85	19.85	-1	3,365	-0.03%
2021/05/17	16	18.17	1	19.55	18.05	15	3,332	0.45%
2021/05/14	1	21.10	17	20.29	20.05	-16	3,295	-0.49%
2021/05/13	3	19.95	2	21.13	20.95	1	3,242	0.03%
2021/05/12	4	22.39	8	22.81	22.05	-4	3,159	-0.13%
2021/05/11	0	0.00	2	24.98	24.50	-2	3,103	-0.06%
2021/05/07	4	26.08	3	26.17	27.20	1	3,030	0.03%
2021/05/06	1	26.40	2	26.00	25.60	-1	2,982	-0.03%
2021/05/05	6	25.83	0	0.00	25.55	6	2,955	0.20%
2021/05/04	3.5	26.74	2	26.75	25.15	1.5	3,016	0.05%
2021/05/03	2	28.33	3	28.47	27.90	-1	2,968	-0.03%
2021/04/29	11	28.90	6	28.51	28.95	5	2,910	0.17%
2021/04/28	23	28.61	31	28.65	28.30	-8	2,797	-0.29%
2021/04/27	26	29.98	16	30.21	30.30	10	2,591	0.39%
2021/04/26	12	29.35	14	29.78	30.15	-2	2,496	-0.08%
2021/04/23	15	27.47	1	27.35	28.40	14	2,370	0.59%
2021/04/22	49	27.98	68	27.91	27.65	-19	2,280	-0.83%
2021/04/21	14	26.85	81	26.75	27.10	-67	2,052	-3.26%
2021/04/20	39	24.65	42	24.29	24.95	-3	1,896	-0.16%
2021/04/19	25	23.50	6	23.45	24.20	19	1,699	1.12%
2021/04/16	7	21.99	5	21.90	22.00	2	1,432	0.14%
2021/04/15	2	21.15	0	0.00	21.20	2	1,386	0.14%
2021/04/14	5	20.82	1	20.70	20.80	4	1,385	0.29%
2021/04/13	6	21.78	5	22.14	21.50	1	1,393	0.07%
2021/04/12	16	22.23	2	22.25	22.05	14	1,518	0.92%
2021/04/09	9	21.63	10	21.79	22.05	-1	1,515	-0.07%
2021/04/08	2	21.25	8	21.21	21.25	-6	1,434	-0.42%
2021/04/07	10	20.74	0	0.00	20.60	10	1,373	0.73%
2021/04/01	5	20.13	0	0.00	20.35	5	1,335	0.37%
2021/03/31	0	0.00	0.1	20.00	19.95	-0.1	1,319	-0.01%
2021/03/25	0	0.00	3	20.05	20.00	-3	1,345	-0.22%
2021/03/22	0	0.00	5	20.15	20.15	-5	1,526	-0.33%
2021/03/19	0	0.00	5	19.90	19.90	-5	1,513	-0.33%
2021/03/18	1	19.95	2	19.85	20.00	-1	1,513	-0.07%
2021/03/17	4	19.79	0	0.00	19.75	4	1,509	0.26%
2021/03/16	1	19.90	0	0.00	19.85	1	1,504	0.07%
2021/03/15	6	20.00	14	19.91	20.00	-8	1,487	-0.54%
2021/03/11	9	19.18	0	0.00	19.15	9	1,443	0.62%
2021/03/09	1	18.90	0	0.00	19.00	1	1,453	0.07%
2021/03/08	4	19.13	3	19.15	19.10	1	1,438	0.07%
2021/03/04	1	19.15	1	19.10	19.45	0	1,451	0.00%
2021/03/02	3	19.15	0	0.00	18.90	3	1,686	0.18%
2021/02/25	1	18.90	0	0.00	18.85	1	1,700	0.06%
2021/02/24	3	19.07	0	0.00	18.85	3	1,713	0.18%
2021/02/23	0	0.00	4	18.95	19.05	-4	1,693	-0.24%
2021/02/22	0	0.00	30	18.90	19.10	-30	1,671	-1.80%
2021/02/19	11	18.62	0	0.00	18.70	11	1,627	0.68%
2021/02/18	8	18.06	0	0.00	18.35	8	1,577	0.51%
2021/02/05	10	17.65	0	0.00	17.60	10	1,548	0.65%
2021/02/01	0	0.00	1	17.05	17.10	-1	1,533	-0.07%
2021/01/28	1	17.45	0	0.00	17.40	1	1,519	0.07%
2021/01/26	40	18.11	30	17.50	17.65	10	1,503	0.67%
2021/01/20	5	17.50	0	0.00	17.35	5	1,314	0.38%
2021/01/15	5	17.55	0	0.00	17.45	5	1,298	0.39%
2021/01/07	10	17.85	10	17.85	17.95	0	1,240	0.00%
2021/01/06	15	18.30	0	0.00	18.05	15	1,225	1.22%
2021/01/05	11	18.56	25	18.58	18.75	-14	1,171	-1.19%
2021/01/04	24	18.29	10	17.90	18.20	14	1,005	1.39%
2020/12/29	30	17.65	2	17.70	17.75	28	945	2.96%
2020/12/25	0	0.00	3	17.40	17.40	-3	905	-0.33%
2020/12/23	1	17.35	2	17.40	17.35	-1	893	-0.11%
2020/12/22	0	0.00	1	17.40	17.25	-1	887	-0.11%
2020/12/21	2	17.60	5	17.25	17.60	-3	866	-0.35%
2020/12/18	16	17.68	1	17.55	17.50	15	850	1.76%
2020/12/17	1	17.30	24	17.35	17.50	-23	719	-3.20%
2020/12/16	0	0.00	1	16.95	16.90	-1	651	-0.15%
2020/12/15	0	0.00	5	17.10	16.85	-5	648	-0.77%
2020/12/14	0	0.00	1	16.85	16.95	-1	640	-0.16%
2020/12/09	0	0.00	4	16.78	16.80	-4	629	-0.64%
2020/12/08	0	0.00	10	16.63	16.80	-10	628	-1.59%
2020/12/07	1	16.75	0	0.00	16.70	1	624	0.16%
2020/12/04	0	0.00	5	17.00	17.00	-5	608	-0.82%
2020/12/03	0	0.00	5	17.00	16.95	-5	598	-0.84%
2020/12/02	0	0.00	2	17.00	16.95	-2	585	-0.34%
2020/12/01	5	16.95	0	0.00	17.10	5	572	0.87%
2020/11/30	7	17.00	4	17.05	17.15	3	562	0.53%
2020/11/27	18	17.49	37	17.32	17.30	-19	535	-3.55%
2020/11/26	2	17.00	38	16.80	17.10	-36	347	-10.35%
2020/11/25	20	16.48	0	0.00	16.40	20	276	7.25%
2020/11/24	22	16.59	20	16.25	16.25	2	257	0.78%
2020/11/23	62	16.47	0	0.00	16.40	62	239	25.84%
2020/11/13	3	16.00	0	0.00	15.95	3	224	1.34%
2020/10/28	0	0.00	7	15.65	15.65	-7	230	-3.04%
2020/10/22	0	0.00	9	15.65	15.65	-9	238	-3.78%
2020/10/12	0	0.00	2	15.85	15.85	-2	296	-0.67%
2020/10/08	2	15.90	0	0.00	15.80	2	297	0.67%
2020/10/06	0	0.00	1	15.80	15.80	-1	324	-0.31%
2020/09/29	9	15.75	0	0.00	15.80	9	367	2.45%
2020/09/23	0	0.00	20	15.55	15.65	-20	383	-5.21%
2020/09/22	0	0.00	1	15.70	15.70	-1	381	-0.26%
2020/09/16	0	0.00	2	15.90	15.90	-2	416	-0.48%
2020/09/15	2	16.05	0	0.00	16.05	2	418	0.48%
2020/09/02	0	0.00	2	15.70	15.70	-2	466	-0.43%
2020/09/01	2	15.80	0	0.00	15.80	2	484	0.41%
2020/08/25	5	15.50	0	0.00	15.55	5	626	0.80%
2020/08/18	2	15.40	0	0.00	15.35	2	673	0.30%
2020/08/13	5	15.30	0	0.00	15.15	5	726	0.69%
2020/08/10	10	14.88	0	0.00	14.95	10	780	1.28%
2020/07/08	0	0.00	10	15.53	15.40	-10	1,500	-0.67%
2020/07/03	0	0.00	2	15.28	15.30	-2	1,503	-0.13%
2020/07/02	0	0.00	3	15.20	15.20	-3	1,500	-0.20%
2020/06/23	1	15.90	0	0.00	15.95	1	1,482	0.07%
2020/06/22	0	0.00	6	15.93	15.95	-6	1,470	-0.41%
2020/06/19	3	15.88	2	15.90	15.90	1	1,475	0.07%
2020/06/17	1	15.65	0	0.00	15.65	1	1,468	0.07%
2020/06/16	2	15.70	0	0.00	15.65	2	1,477	0.14%
2020/06/15	7	15.75	1	15.60	15.60	6	1,496	0.40%
2020/06/10	2	15.90	0	0.00	15.95	2	1,482	0.13%
2020/06/08	1	16.30	0	0.00	16.25	1	1,484	0.07%
2020/06/05	5	16.38	14	16.41	16.45	-9	1,501	-0.60%
2020/06/04	13	16.44	2	16.45	16.45	11	1,527	0.72%
2020/06/03	0	0.00	4	16.25	16.35	-4	1,471	-0.27%
2020/06/02	4	15.95	0	0.00	15.95	4	1,429	0.28%
2020/05/28	0	0.00	290	15.68	15.70	-290	1,391	-20.84%	大賣/鉅額交易
2020/05/26	0	0.00	31	15.73	15.70	-31	1,384	-2.24%
2020/05/25	2	15.68	0	0.00	15.60	2	1,391	0.14%
2020/05/22	2	16.00	3	16.10	15.90	-1	1,366	-0.07%
2020/05/21	0	0.00	9	16.40	16.25	-9	1,351	-0.67%
2020/05/19	2	16.00	0	0.00	16.05	2	1,311	0.15%
2020/05/13	0	0.00	1	16.25	16.30	-1	1,267	-0.08%
2020/05/12	3	16.25	0	0.00	16.25	3	1,234	0.24%
2020/05/11	0	0.00	5	15.70	15.85	-5	1,189	-0.42%
2020/05/08	51	16.92	15	16.09	15.90	36	1,162	3.10%
2020/05/07	3	16.38	0	0.00	16.25	3	953	0.31%
2020/05/06	2	15.70	0	0.00	16.05	2	912	0.22%
2020/04/30	5	15.60	0	0.00	15.70	5	880	0.57%
2020/04/29	0	0.00	2	15.35	15.35	-2	865	-0.23%
2020/04/24	3	15.40	0	0.00	15.30	3	863	0.35%
2020/04/23	0	0.00	3	15.53	15.40	-3	867	-0.35%
2020/04/22	0	0.00	8	15.41	15.45	-8	869	-0.92%
2020/04/21	2	15.45	2	15.15	15.15	0	889	0.00%
2020/04/20	12	15.70	5	15.90	15.55	7	884	0.79%
2020/04/09	0	0.00	1	13.75	13.75	-1	713	-0.14%
2020/03/31	1	12.95	0	0.00	12.95	1	760	0.13%
2020/03/16	1	14.50	0	0.00	14.30	1	800	0.12%
2020/03/09	1	16.30	1	16.25	16.20	0	708	0.00%
2020/03/02	1	16.25	0	0.00	16.35	1	735	0.14%
2020/02/19	0	0.00	1	16.55	16.60	-1	720	-0.14%
2020/02/14	1	16.30	0	0.00	16.40	1	707	0.14%
2020/02/13	0	16.40	5	16.35	16.25	-5	707	-0.71%
2020/02/12	0	16.20	0	0.00	16.30	0	712	0.00%
2020/02/11	0	0.00	16	16.20	16.30	-16	712	-2.24%
2020/02/10	0	0.00	1	16.20	16.20	-1	709	-0.14%
2020/02/07	1	16.40	0	0.00	16.25	1	715	0.14%
2020/02/06	0	0.00	1	16.20	16.50	-1	681	-0.15%
2020/02/03	0	0.00	10	15.15	15.30	-10	669	-1.49%
2020/01/31	1	15.65	0	0.00	15.65	1	671	0.15%
2020/01/20	2	16.95	2	16.95	16.95	0	670	0.00%
2020/01/17	5	17.00	0	0.00	17.05	5	679	0.74%
2020/01/16	2	17.15	2	17.10	17.10	0	672	0.00%
2020/01/15	293	17.23	2	17.25	17.25	291	664	43.78%	大買/鉅額交易
2020/01/02	4	17.33	4	17.45	17.45	0	584	0.00%
2019/12/26	0	0.00	1	16.90	17.05	-1	519	-0.19%
2019/12/25	0	0.00	1	16.85	17.00	-1	511	-0.20%
2019/12/24	2	16.75	0	0.00	16.85	2	501	0.40%
2019/12/19	0	0.00	5	16.95	16.95	-5	479	-1.04%
2019/12/17	0	0.00	3	16.80	16.85	-3	478	-0.63%
2019/12/13	5	16.70	11	16.71	16.70	-6	459	-1.31%
2019/12/12	1	16.70	0	0.00	16.75	1	453	0.22%
2019/12/11	1	16.80	0	0.00	16.85	1	437	0.23%
2019/11/28	4	16.89	0	0.00	16.90	4	414	0.97%
2019/11/25	10	16.30	0	0.00	16.35	10	396	2.52%
2019/11/11	0	0.00	2	16.90	16.65	-2	366	-0.55%
2019/10/28	5	17.30	0	0.00	17.35	5	346	1.44%
2019/10/24	0	0.00	1	16.65	16.65	-1	318	-0.31%
2019/10/21	1	16.35	0	0.00	16.50	1	322	0.31%
2019/10/14	2	16.75	0	0.00	16.50	2	292	0.68%
2019/10/09	4	17.05	5	16.80	16.90	-1	282	-0.35%
2019/09/26	0	0.00	5	17.70	17.60	-5	308	-1.62%
2019/09/25	10	17.74	0	0.00	17.65	10	305	3.28%
2019/09/18	1	17.80	0	0.00	17.75	1	309	0.32%
2019/09/11	0	0.00	5	17.77	17.90	-5	320	-1.56%
2019/08/19	1	17.25	0	0.00	17.30	1	353	0.28%
2019/08/05	1	17.15	0	0.00	17.05	1	408	0.24%
2019/07/22	2	18.40	0	0.00	18.55	2	433	0.46%
2019/07/12	2	18.75	0	0.00	18.80	2	507	0.39%
2019/07/09	1	18.45	0	0.00	18.60	1	619	0.16%
2019/07/02	0	0.00	2	19.45	19.40	-2	659	-0.30%
2019/06/11	1	19.40	0	0.00	19.50	1	813	0.12%
2019/05/21	0	0.00	1	19.80	19.80	-1	871	-0.11%
2019/05/16	5	20.20	0	0.00	20.20	5	889	0.56%
2019/05/15	1	20.25	0	0.00	20.30	1	893	0.11%
2019/05/06	1	19.75	0	0.00	19.85	1	1,029	0.10%
2019/04/23	0	0.00	5	19.95	19.90	-5	991	-0.50%
2019/04/17	5	20.90	0	0.00	20.75	5	977	0.51%
2019/04/11	0	0.00	1	19.95	20.00	-1	886	-0.11%
2019/04/08	1	20.25	0	0.00	20.10	1	866	0.12%
2019/03/15	0	0.00	2	19.70	19.60	-2	1,014	-0.20%
2019/03/14	0	0.00	1	19.25	19.60	-1	1,015	-0.10%
2019/03/08	1	19.00	0	0.00	19.00	1	1,143	0.09%
2019/02/15	0	0.00	6	19.41	19.35	-6	1,095	-0.55%
2019/02/14	1	19.55	0	0.00	19.35	1	1,090	0.09%
2019/02/12	5	19.55	0	0.00	19.65	5	1,063	0.47%
2019/01/25	2	18.40	0	0.00	18.40	2	911	0.22%
2019/01/11	0	0.00	1	18.30	18.05	-1	936	-0.11%
2019/01/10	2	18.15	1	18.40	18.20	1	933	0.11%
2019/01/04	0	0.00	3	18.35	18.30	-3	949	-0.32%
2018/12/26	2	18.65	3	18.55	18.10	-1	1,066	-0.09%
2018/12/24	1	19.05	0	0.00	18.90	1	1,062	0.09%
2018/12/20	0	0.00	2	18.73	18.75	-2	1,066	-0.19%
2018/12/18	1	19.00	52	18.78	18.70	-51	1,088	-4.69%
2018/12/17	4	19.29	3	19.35	19.10	1	1,086	0.09%
2018/12/13	52	18.30	0	0.00	18.10	52	969	5.36%
2018/12/12	4	18.35	4	18.10	18.00	0	959	0.00%
2018/12/06	0	0.00	1	17.50	17.45	-1	944	-0.11%
2018/12/05	0	0.00	1	17.30	17.80	-1	941	-0.11%
2018/12/04	2	18.33	2	18.40	17.95	0	954	0.00%
2018/11/23	0	0.00	100	16.38	16.45	-100	1,013	-9.87%
2018/11/19	0	0.00	50	16.20	16.20	-50	1,076	-4.65%
2018/10/19	0	0.00	1	16.25	16.65	-1	1,624	-0.06%
2018/10/17	0	0.00	1	16.40	16.50	-1	1,767	-0.06%
2018/10/12	0	0.00	1	15.50	16.10	-1	1,881	-0.05%
2018/10/11	1	15.15	0	0.00	15.20	1	1,914	0.05%
2018/10/09	3	17.50	2	17.25	16.55	1	1,951	0.05%
2018/10/01	0	0.00	1	17.65	17.70	-1	1,918	-0.05%
2018/09/28	3	17.83	0	0.00	17.55	3	1,927	0.16%
2018/09/26	0	0.00	160	17.37	18.00	-160	1,922	-8.32%	大賣/鉅額交易
2018/09/20	2	17.20	0	0.00	17.20	2	1,995	0.10%
2018/09/11	0	0.00	4	16.85	17.10	-4	2,106	-0.19%
2018/09/10	0	0.00	6	16.92	16.85	-6	2,243	-0.27%
2018/09/07	0	0.00	2	17.00	17.15	-2	2,287	-0.09%
2018/09/05	1	17.95	0	0.00	17.50	1	2,363	0.04%
2018/09/04	1	17.65	0	0.00	17.80	1	2,410	0.04%
2018/08/31	0	0.00	2	18.50	18.40	-2	2,403	-0.08%
2018/08/30	10	18.50	4	18.23	18.65	6	2,383	0.25%
2018/08/29	302	17.50	0	0.00	18.20	302	2,349	12.86%	大買/鉅額交易
2018/08/27	1	17.05	0	0.00	17.05	1	2,322	0.04%
2018/08/24	0	0.00	5	16.40	16.30	-5	2,331	-0.21%
2018/08/17	2	17.85	0	0.00	17.60	2	2,402	0.08%
2018/08/15	20	17.88	10	17.80	18.00	10	2,369	0.42%
2018/08/13	1	17.70	0	0.00	17.60	1	2,341	0.04%
2018/08/10	12	18.53	2	18.55	18.50	10	2,289	0.44%
2018/08/09	3	17.63	0	0.00	18.85	3	2,268	0.13%
2018/08/08	74	18.28	69	18.59	17.80	5	2,224	0.22%
2018/08/07	50	17.98	52	18.00	18.30	-2	2,174	-0.09%
2018/08/06	20	18.02	20	17.84	18.00	0	2,147	0.00%
2018/08/01	0	0.00	7	17.29	17.30	-7	1,983	-0.35%
2018/07/30	0	0.00	5	16.45	16.60	-5	1,927	-0.26%
2018/07/27	1	16.55	0	0.00	16.45	1	1,917	0.05%
2018/07/25	2	17.00	0	0.00	16.40	2	1,882	0.11%
2018/07/24	2	16.45	5	16.70	16.70	-3	1,775	-0.17%
2018/07/23	5	16.25	0	0.00	16.30	5	1,725	0.29%
2018/07/19	0	0.00	4	16.39	16.40	-4	1,667	-0.24%
2018/07/18	3	16.05	0	0.00	16.10	3	1,605	0.19%
2018/07/17	0	0.00	2	16.33	16.40	-2	1,556	-0.13%
2018/07/13	1	15.30	0	0.00	15.45	1	1,421	0.07%
2018/07/12	0	0.00	6	14.90	14.85	-6	1,392	-0.43%
2018/07/11	0	0.00	6	14.75	14.75	-6	1,392	-0.43%
2018/07/04	0	0.00	21	15.40	15.45	-21	1,348	-1.56%
2018/07/03	1	15.90	0	0.00	15.50	1	1,324	0.08%
2018/06/28	1	15.35	0	0.00	15.35	1	1,188	0.08%
2018/06/25	0	0.00	1	15.75	15.70	-1	1,147	-0.09%
2018/06/22	1	16.10	1	16.00	15.90	0	1,136	0.00%
2018/06/20	1	15.80	0	0.00	15.55	1	1,077	0.09%
2018/06/19	1	16.50	0	0.00	16.25	1	1,034	0.10%
2018/06/14	0	0.00	1	15.55	15.55	-1	928	-0.11%
2018/06/13	25	16.01	5	15.85	15.75	20	901	2.22%
2018/06/12	0	0.00	70	15.57	15.60	-70	827	-8.46%
2018/06/11	6	15.40	0	0.00	15.20	6	771	0.78%
2018/06/07	0	0.00	1	15.05	15.20	-1	723	-0.14%
2018/06/06	71	15.27	16	15.05	15.10	55	710	7.74%
2018/06/04	0	0.00	1	15.00	14.90	-1	676	-0.15%
2018/06/01	1	14.90	0	0.00	14.90	1	659	0.15%
2018/05/31	2	14.93	6	14.99	15.00	-4	646	-0.62%
2018/05/30	6	14.60	2	14.60	14.55	4	621	0.64%
2018/05/29	0	0.00	14	14.46	14.50	-14	576	-2.43%
2018/05/16	0	0.00	2	14.00	14.05	-2	564	-0.35%
2018/05/15	2	14.10	2	14.20	14.05	0	574	0.00%
2018/04/18	1	13.45	0	0.00	13.40	1	784	0.13%
2018/04/10	2	13.70	0	0.00	13.85	2	848	0.24%
2018/03/31	0	0.00	10	14.00	13.95	-10	957	-1.04%
2018/03/27	0	0.00	3	13.85	13.85	-3	975	-0.31%
2018/03/26	1	13.75	0	0.00	13.70	1	1,063	0.09%
2018/03/23	0	13.60	0	0.00	13.65	0	1,059	0.00%
2018/03/20	13	14.27	0	0.00	14.20	13	1,051	1.24%
2018/03/09	1	13.70	0	0.00	13.70	1	959	0.10%
2018/03/08	0	0.00	2	13.90	13.80	-2	966	-0.21%
2018/03/06	0	0.00	1	14.10	14.10	-1	955	-0.10%
2018/03/05	3	14.08	0	0.00	14.20	3	962	0.31%
2018/02/23	5	14.05	2	14.00	13.90	3	982	0.31%
2018/02/06	1	12.60	0	0.00	12.70	1	1,095	0.09%
2018/02/05	0	0.00	4	13.45	13.45	-4	1,097	-0.36%
2018/01/22	2	14.00	0	0.00	13.95	2	1,759	0.11%
2018/01/12	0	0.00	5	14.55	14.40	-5	1,740	-0.29%
2018/01/09	0	0.00	1	14.10	14.05	-1	1,737	-0.06%
2018/01/05	0	0.00	2	14.75	14.55	-2	1,728	-0.12%
2018/01/04	1	14.40	0	0.00	14.40	1	1,711	0.06%
2018/01/02	0	0.00	8	14.10	14.25	-8	1,705	-0.47%