茂迪 (6244)-元大-花蓮券商分點個股進出

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
27.35
漲跌
▲0.45
漲幅
+1.67%
成交量
5,598張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/24	11	27.77	0	0.00	27.35	11	3,137	0.35%
2024/04/23	1	26.65	2	27.00	26.90	-1	3,087	-0.03%
2024/04/22	3	27.85	32	27.63	27.00	-29	3,057	-0.95%
2024/04/19	26	28.73	0	0.00	27.60	26	3,058	0.85%
2024/04/18	2	29.20	27	29.07	28.55	-25	2,712	-0.92%
2024/04/17	4	28.70	3	28.85	28.30	1	2,633	0.04%
2024/04/16	0	27.45	10	27.58	27.90	-10	2,547	-0.39%
2024/04/15	1	28.25	3	28.10	27.90	-2	2,549	-0.08%
2024/04/12	0	0.00	10	28.15	27.95	-10	2,517	-0.40%
2024/04/11	6	27.62	0	0.00	27.55	6	2,485	0.24%
2024/04/10	16	28.14	14	28.39	28.15	2	2,465	0.08%
2024/04/09	1	27.40	0	0.00	27.30	1	2,369	0.04%
2024/04/08	5	27.68	0	0.00	27.80	5	2,351	0.21%
2024/04/02	1	27.55	0	0.00	27.55	1	2,311	0.04%
2024/04/01	5	27.57	0	0.00	27.55	5	2,314	0.22%
2024/03/29	11	28.22	10	28.80	27.75	1	2,303	0.04%
2024/03/28	25	27.92	26	28.19	28.25	-1	2,231	-0.04%
2024/03/26	12	27.74	12	28.00	27.50	0	2,131	0.00%
2024/03/25	1	27.80	0	0.00	27.75	1	2,244	0.04%
2024/03/22	12	28.13	10	28.45	28.10	2	2,246	0.09%
2024/03/21	46	28.11	20	27.98	27.90	26	2,120	1.23%
2024/03/20	8	26.05	0	0.00	25.95	8	1,951	0.41%
2024/03/18	2	26.35	4	26.60	26.35	-2	2,014	-0.10%
2024/03/15	1	26.85	0	0.00	26.85	1	2,008	0.05%
2024/03/14	0	0.00	1	26.35	26.20	-1	1,946	-0.05%
2024/03/11	0	0.00	2	26.80	26.90	-2	1,928	-0.10%
2024/03/08	2	25.85	0	0.00	25.85	2	1,913	0.10%
2024/03/06	0	0.00	3	27.25	27.20	-3	1,899	-0.16%
2024/03/05	31	27.00	1	27.20	26.80	30	1,882	1.59%
2024/03/01	8	27.40	4	27.35	27.35	4	1,861	0.21%
2024/02/26	0	0.00	10	26.50	26.40	-10	1,781	-0.56%
2024/02/23	35	26.00	0	0.00	25.95	35	1,782	1.96%
2024/02/22	0	0.00	2	26.55	26.20	-2	1,777	-0.11%
2024/02/21	2	26.25	3	26.15	26.50	-1	1,813	-0.06%
2024/02/20	0	0.00	2	26.25	25.95	-2	1,800	-0.11%
2024/02/19	4	26.38	0	0.00	26.35	4	1,787	0.22%
2024/02/05	8	25.42	0	0.00	25.40	8	1,772	0.45%
2024/02/02	10	26.00	0	0.00	26.00	10	1,768	0.57%
2024/01/31	2	26.08	0	0.00	26.05	2	1,884	0.11%
2024/01/29	0	0.00	2	26.20	26.20	-2	1,920	-0.10%
2024/01/22	11	26.14	0	0.00	26.35	11	2,140	0.51%
2024/01/19	1	25.95	0	0.00	25.90	1	2,161	0.05%
2024/01/18	2	25.93	4	26.00	25.90	-2	2,169	-0.09%
2024/01/17	4	26.38	0	0.00	26.00	4	2,196	0.18%
2024/01/16	16	27.25	0	0.00	26.70	16	2,269	0.70%
2024/01/15	1	27.55	1	27.65	27.60	0	2,351	0.00%
2024/01/12	0	0.00	10	26.50	26.45	-10	2,547	-0.39%
2024/01/11	26	26.50	0	0.00	26.45	26	2,644	0.98%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	103	27.11	4	27.55	26.90	99	2,789	3.55%	大買/
2024/01/08	26	27.70	4	27.75	27.60	22	2,900	0.76%
2024/01/05	0	0.00	5	27.90	27.65	-5	2,915	-0.17%
2024/01/03	1	27.85	0	0.00	27.75	1	2,969	0.03%
2024/01/02	13	28.09	1	28.40	28.05	12	2,982	0.40%
2023/12/28	5	28.35	0	0.00	28.45	5	3,041	0.16%
2023/12/27	27	28.30	0	0.00	28.45	27	3,038	0.89%
2023/12/26	5	28.25	0	0.00	28.05	5	3,042	0.16%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/21	3	28.45	0	0.00	28.45	3	3,022	0.10%
2023/12/20	0	0.00	16.2	29.35	28.85	-16.2	2,991	-0.54%
2023/12/19	2	28.33	0.6	28.16	28.10	1.4	2,852	0.05%
2023/12/18	3	28.67	1	28.95	28.80	2	2,836	0.07%
2023/12/15	0.3	28.75	1	28.95	28.70	-0.7	2,832	-0.02%
2023/12/14	1	28.15	1.7	28.63	28.15	-0.7	2,791	-0.02%
2023/12/13	1	27.85	0	0.00	27.75	1	2,708	0.04%
2023/12/11	1	27.95	0	0.00	27.80	1	2,748	0.04%
2023/12/06	0	0.00	16	28.57	28.30	-16	2,795	-0.57%
2023/12/05	16	27.82	13	27.80	28.45	3	2,791	0.11%
2023/11/30	1	28.15	0	0.00	28.15	1	2,726	0.04%
2023/11/29	1	28.35	0	0.00	28.15	1	2,736	0.04%
2023/11/28	0	0.00	0.5	28.40	28.25	-0.5	2,746	-0.02%
2023/11/27	1	28.60	0	0.00	28.30	1	2,772	0.04%
2023/11/24	7	28.81	2	28.90	28.85	5	2,761	0.18%
2023/11/22	0	0.00	1	28.85	28.35	-1	2,807	-0.04%
2023/11/21	0	0.00	8	28.57	28.60	-8	2,803	-0.29%
2023/11/20	1	28.40	1	28.55	28.40	0	2,813	0.00%
2023/11/17	0	0.00	2	28.05	28.05	-2	2,781	-0.07%
2023/11/14	1	27.25	0	0.00	27.40	1	2,801	0.04%
2023/11/13	50	27.30	8	27.35	27.30	42	2,824	1.49%
2023/11/10	1	27.45	0	0.00	27.40	1	2,840	0.04%
2023/11/09	20	27.69	10	27.60	27.60	10	2,840	0.35%
2023/11/08	0.1	28.00	0.4	27.95	28.70	-0.3	2,802	-0.01%
2023/11/07	0.4	28.54	0	0.00	28.45	0.4	2,763	0.01%
2023/11/03	0	0.00	5	27.90	28.15	-5	2,777	-0.18%
2023/11/02	2	27.55	0	0.00	27.50	2	2,773	0.07%
2023/11/01	0	0.00	1	27.33	27.30	-1	2,786	-0.04%
2023/10/31	15	28.05	17	27.47	27.30	-2	2,787	-0.07%
2023/10/30	18	28.96	4	29.09	28.65	14	2,760	0.51%
2023/10/27	0	0.00	2	27.85	27.90	-2	2,671	-0.07%
2023/10/26	23	28.37	0	0.00	28.15	23	2,673	0.86%
2023/10/25	12	29.20	20	29.05	29.05	-8	2,679	-0.30%
2023/10/24	11	28.97	11	29.35	29.45	0	2,667	0.00%
2023/10/23	1	29.35	2.3	29.79	29.90	-1.3	2,589	-0.05%
2023/10/20	15	27.90	17	28.70	29.05	-2	2,528	-0.08%
2023/10/19	12	28.48	10	28.65	28.45	2	2,366	0.08%
2023/10/18	1	29.40	12	29.65	29.30	-11	2,325	-0.47%
2023/10/17	3	28.88	0	0.00	29.05	3	2,255	0.13%
2023/10/16	14	29.13	20	28.96	28.90	-6	2,244	-0.27%
2023/10/12	0	0.00	1	27.35	27.75	-1	2,220	-0.05%
2023/10/11	1	27.55	3	27.95	27.35	-2	2,235	-0.09%
2023/10/05	3	28.35	8	28.64	28.65	-5	2,271	-0.22%
2023/10/03	4	27.20	0	0.00	27.35	4	2,269	0.18%
2023/10/02	0	0.00	1	27.20	27.20	-1	2,399	-0.04%
2023/09/28	3	27.05	0	0.00	27.15	3	2,553	0.12%
2023/09/25	2	26.83	0	0.00	26.65	2	2,822	0.07%
2023/09/20	1	26.50	0	0.00	26.40	1	3,004	0.03%
2023/09/19	1	27.00	0	0.00	26.85	1	3,043	0.03%
2023/09/12	1	27.35	0	0.00	27.10	1	3,889	0.03%
2023/09/06	0	0.00	2	28.35	28.25	-2	4,122	-0.05%
2023/09/04	2	28.50	0	0.00	28.45	2	4,249	0.05%
2023/08/31	7	29.15	0	0.00	29.35	7	4,552	0.15%
2023/08/29	1	28.80	0	0.00	28.60	1	4,686	0.02%
2023/08/28	2	28.95	0	0.00	28.75	2	4,696	0.04%
2023/08/25	3	27.90	0	0.00	28.55	3	4,695	0.06%
2023/08/22	2	28.03	0	0.00	28.00	2	4,980	0.04%
2023/08/21	3	28.65	0	0.00	28.60	3	5,026	0.06%
2023/08/15	0	0.00	4	28.70	28.45	-4	5,227	-0.08%
2023/08/14	5	28.32	3	28.40	28.10	2	5,420	0.04%
2023/08/10	2	28.35	0	0.00	28.35	2	5,522	0.04%
2023/08/09	1	28.95	0	0.00	28.95	1	5,615	0.02%
2023/08/04	0	0.00	2	29.48	29.55	-2	5,955	-0.03%
2023/08/02	1	29.60	0	0.00	29.45	1	6,419	0.02%
2023/08/01	2	29.90	0	0.00	29.95	2	6,528	0.03%
2023/07/31	0	0.00	7	30.75	30.05	-7	7,170	-0.10%
2023/07/27	0	0.00	11	30.45	30.45	-11	7,577	-0.15%
2023/07/26	2	29.88	0	0.00	29.75	2	7,874	0.03%
2023/07/25	5	29.81	0	0.00	30.25	5	7,980	0.06%
2023/07/24	1	29.70	2	29.65	29.90	-1	8,168	-0.01%
2023/07/20	2	31.38	10	31.45	31.15	-8	8,520	-0.09%
2023/07/19	0	0.00	1	31.45	31.25	-1	8,722	-0.01%
2023/07/18	6	32.88	2	31.90	31.90	4	9,859	0.04%
2023/07/17	2	33.00	2.7	32.89	33.05	-0.7	11,062	-0.01%
2023/07/14	0	0.00	2	32.45	32.55	-2	11,866	-0.02%
2023/07/13	23	32.58	0.3	32.80	32.30	22.7	12,521	0.18%
2023/07/12	8	33.02	0	0.00	32.75	8	12,611	0.06%
2023/07/11	5	33.73	2	33.63	33.45	3	12,674	0.02%
2023/07/10	1	33.65	0	0.00	33.55	1	12,884	0.01%
2023/07/07	9	33.76	0	0.00	33.75	9	13,498	0.07%
2023/07/06	52	34.95	10	35.25	34.75	42	13,512	0.31%
2023/07/05	15	34.98	19	34.99	34.50	-4	13,480	-0.03%
2023/07/03	6	34.18	6.7	34.10	34.20	-0.7	13,490	0.00%
2023/06/30	6	34.14	2	34.20	34.10	4	13,564	0.03%
2023/06/29	1	33.55	5	33.78	33.95	-4	13,763	-0.03%
2023/06/28	1	33.65	2	33.75	33.35	-1	13,837	-0.01%
2023/06/27	2	33.38	17	33.59	33.25	-15	13,985	-0.11%
2023/06/26	8	33.73	12	33.58	33.25	-4	14,697	-0.03%
2023/06/21	1	34.30	19	34.15	34.25	-18	14,890	-0.12%
2023/06/20	20.3	34.67	49.2	34.47	34.60	-28.9	15,218	-0.19%
2023/06/19	5	32.68	0	0.00	32.80	5	15,091	0.03%
2023/06/16	32	32.99	1	33.25	33.40	31	15,871	0.20%
2023/06/15	5	32.55	0	0.00	32.50	5	16,934	0.03%
2023/06/14	5	32.65	0	0.00	32.60	5	17,638	0.03%
2023/06/13	0	0.00	1	32.40	32.35	-1	17,951	-0.01%
2023/06/12	24	32.55	5	32.55	32.50	19	18,348	0.10%
2023/06/09	1	33.35	11	33.60	33.60	-10	18,647	-0.05%
2023/06/08	1	33.75	3	33.85	33.75	-2	18,627	-0.01%
2023/06/07	21	33.29	44.1	33.54	33.20	-23.1	18,570	-0.12%
2023/06/06	8	34.35	1.9	34.54	34.30	6.1	18,397	0.03%
2023/06/05	13	35.08	12	35.39	35.10	1	18,382	0.01%
2023/06/02	2	34.38	6.8	34.67	34.80	-4.8	18,313	-0.03%
2023/06/01	38	34.52	6	34.39	34.25	32	18,296	0.17%
2023/05/31	1	34.75	1	34.80	34.75	0	18,245	0.00%
2023/05/30	16.6	34.81	7	35.01	34.65	9.6	18,217	0.05%
2023/05/29	14	35.36	2	35.43	35.40	12	18,102	0.07%
2023/05/26	1	34.30	6	34.32	34.00	-5	17,977	-0.03%
2023/05/25	0	0.00	31	34.54	34.55	-31	17,928	-0.17%
2023/05/24	1	35.00	0	0.00	34.90	1	17,889	0.01%
2023/05/23	0	0.00	7	35.03	34.90	-7	17,855	-0.04%
2023/05/22	8	35.08	12	34.82	35.10	-4	17,845	-0.02%
2023/05/19	3	34.75	4	34.65	34.10	-1	17,826	-0.01%
2023/05/18	10	34.34	8.2	34.70	34.65	1.9	17,750	0.01%
2023/05/17	0	0.00	0.3	35.00	34.90	-0.3	17,562	0.00%
2023/05/15	12.1	34.85	5	34.82	34.60	7.1	17,437	0.04%
2023/05/12	3.2	34.02	0	0.00	34.10	3.2	17,348	0.02%
2023/05/11	2	34.25	2	33.90	33.80	0	17,294	0.00%
2023/05/10	7	34.32	15.3	34.33	34.35	-8.3	17,229	-0.05%
2023/05/09	46.3	34.76	49.3	35.36	34.50	-3	17,048	-0.02%
2023/05/08	13	38.38	3.3	38.34	38.30	9.7	16,604	0.06%
2023/05/05	40	40.07	7	40.46	38.50	33	16,567	0.20%
2023/05/04	8	39.43	3	39.40	39.70	5	16,043	0.03%
2023/05/03	10	39.40	7	39.28	39.70	3	15,936	0.02%
2023/05/02	10.1	39.12	56	39.12	39.30	-45.9	15,785	-0.29%
2023/04/28	6	37.98	14	38.15	37.75	-8	15,503	-0.05%
2023/04/27	49.2	37.65	3.1	37.66	37.55	46.2	15,413	0.30%
2023/04/26	14	37.76	22	37.87	38.75	-8	15,186	-0.05%
2023/04/25	45	38.24	10	38.48	37.75	35	14,976	0.23%
2023/04/24	7	38.89	4	38.94	39.10	3	14,726	0.02%
2023/04/21	47	40.52	35	39.80	38.55	12	14,513	0.08%
2023/04/20	83	41.78	44.2	41.72	40.00	38.8	13,345	0.29%
2023/04/19	30	39.08	67.1	39.91	41.40	-37.1	12,094	-0.31%
2023/04/18	56.1	38.46	47.5	38.47	37.65	8.6	11,245	0.08%
2023/04/17	1	36.70	44	36.58	36.65	-43	10,662	-0.40%
2023/04/14	15	36.97	2	36.90	36.70	13	10,675	0.12%
2023/04/13	39	37.77	26	37.58	36.85	13	10,604	0.12%
2023/04/12	91	37.78	105	37.92	38.00	-14	10,387	-0.13%	大賣/
2023/04/11	0.5	36.70	3	36.55	36.45	-2.5	9,806	-0.03%
2023/04/10	4	36.57	2.2	36.67	36.65	1.8	9,750	0.02%
2023/04/07	5.1	36.59	11	36.84	36.45	-5.9	9,726	-0.06%
2023/04/06	19	36.49	2	36.35	36.40	17	9,689	0.18%
2023/03/31	3	36.17	6	36.48	36.65	-3	9,633	-0.03%
2023/03/30	20.1	36.52	12	36.67	36.30	8.1	9,552	0.08%
2023/03/29	2	35.85	5	36.15	36.20	-3	9,305	-0.03%
2023/03/28	17	35.67	4	35.99	35.75	13	9,264	0.14%
2023/03/27	38	37.09	31.3	37.37	36.45	6.7	9,109	0.07%
2023/03/24	18	35.80	11	35.98	36.15	7	8,632	0.08%
2023/03/23	18	36.83	32	36.66	36.30	-14	8,497	-0.16%
2023/03/22	16	36.13	7	36.39	36.25	9	8,257	0.11%
2023/03/21	98	36.43	81.1	36.36	36.50	16.9	8,187	0.21%
2023/03/20	97	34.99	129.1	35.07	35.80	-32.1	8,002	-0.40%	大賣/
2023/03/17	76	33.38	84.4	33.30	33.90	-8.4	7,013	-0.12%
2023/03/16	18	31.21	25	30.82	30.85	-7	6,466	-0.11%
2023/03/15	30.1	31.73	60.4	31.53	31.95	-30.3	6,122	-0.50%
2023/03/14	44	30.11	62	30.07	30.00	-18	5,647	-0.32%
2023/03/13	5	29.03	12	29.15	29.20	-7	5,236	-0.13%
2023/03/10	40.6	29.29	20	29.20	29.15	20.6	5,226	0.39%
2023/03/09	2	30.03	6	29.56	29.35	-4	5,209	-0.08%
2023/03/08	5	29.80	56	29.77	29.85	-51	5,152	-0.99%
2023/03/07	55	29.35	6	29.36	29.30	49	5,071	0.97%
2023/03/06	15	29.33	11	29.04	29.35	4	5,033	0.08%
2023/03/02	1	28.60	0	0.00	28.75	1	4,967	0.02%
2023/03/01	1	28.45	0	0.00	28.25	1	4,957	0.02%
2023/02/24	1.1	28.43	0	0.00	28.35	1.1	4,975	0.02%
2023/02/21	0	0.00	16	29.05	28.90	-16	4,941	-0.32%
2023/02/20	2	29.00	0	0.00	28.95	2	4,946	0.04%
2023/02/17	1.1	29.25	8.4	29.30	29.15	-7.3	4,944	-0.15%
2023/02/15	1	28.75	0	0.00	28.45	1	4,888	0.02%
2023/02/13	1	28.40	0	0.00	28.60	1	4,871	0.02%
2023/02/10	1	28.50	0	0.00	28.50	1	4,872	0.02%
2023/02/09	3	28.78	0	0.00	28.75	3	4,853	0.06%
2023/02/08	1	29.10	9	29.14	29.00	-8	4,838	-0.17%
2023/02/07	5	29.61	0	0.00	29.50	5	4,774	0.11%
2023/02/06	1	29.40	0	29.45	29.50	1	4,755	0.02%
2023/02/03	6	29.96	6	29.51	29.95	0	4,725	0.00%
2023/02/02	15	29.84	8	29.89	29.45	7	4,613	0.15%
2023/02/01	19	29.57	0	0.00	29.20	19	4,482	0.42%
2023/01/31	0.1	29.04	0	0.00	29.00	0.1	4,343	0.00%
2023/01/16	2	27.65	0	0.00	27.45	2	4,245	0.05%
2023/01/12	0	0.00	17	28.01	27.70	-17	4,376	-0.39%
2023/01/11	0	0.00	5	28.35	28.25	-5	4,366	-0.11%
2023/01/10	0	0.00	1	28.50	28.35	-1	4,376	-0.02%
2023/01/09	0	0.00	3	28.67	28.70	-3	4,382	-0.07%
2023/01/06	1	28.30	0	0.00	28.30	1	4,386	0.02%
2023/01/05	0	0.00	2	28.95	28.45	-2	4,393	-0.05%
2023/01/04	40.4	29.61	3	29.65	29.50	37.4	4,308	0.87%
2023/01/03	1	28.55	2	28.50	28.50	-1	4,166	-0.02%
2022/12/30	2	28.10	0	0.00	28.50	2	4,112	0.05%
2022/12/29	0	0.00	1.1	28.39	28.35	-1.1	4,094	-0.03%
2022/12/28	0	0.00	10.2	29.10	29.00	-10.2	4,035	-0.25%
2022/12/27	7	28.72	0.1	28.70	28.80	7	3,958	0.18%
2022/12/26	2.1	28.70	0	0.00	28.70	2.1	3,876	0.05%
2022/12/23	0	28.34	0	0.00	28.35	0	3,780	0.00%
2022/12/22	0	28.25	0	0.00	28.35	0	3,752	0.00%
2022/12/20	0.1	28.50	5	27.65	27.25	-4.9	3,726	-0.13%
2022/12/19	0	0.00	0.3	28.68	28.00	-0.3	3,681	-0.01%
2022/12/16	12	29.76	16	30.56	28.95	-4	3,607	-0.11%
2022/12/15	7	30.47	4	30.44	30.60	3	3,320	0.09%
2022/12/14	4	29.90	7	29.90	30.05	-3	3,180	-0.09%
2022/12/13	8	29.41	4	29.51	29.10	4	2,984	0.13%
2022/12/12	49.4	30.81	37	30.42	30.70	12.4	2,828	0.44%
2022/12/09	0	0.00	19.5	29.96	30.00	-19.5	2,264	-0.86%
2022/12/08	6	26.97	5	27.14	27.30	1	2,063	0.05%
2022/12/06	0	25.50	0	0.00	25.60	0	1,886	0.00%
2022/12/05	0	26.05	0	0.00	26.15	0	1,929	0.00%
2022/12/02	2	26.50	0	0.00	26.30	2	1,961	0.10%
2022/12/01	0	0.00	4	26.05	26.10	-4	1,967	-0.20%
2022/11/30	0	0.00	2	25.85	25.85	-2	1,995	-0.10%
2022/11/23	1	25.45	1	25.20	25.20	0	2,451	0.00%
2022/11/22	11.5	25.83	0	0.00	25.50	11.5	2,486	0.46%
2022/11/21	2	26.05	1	26.20	26.10	1	2,479	0.04%
2022/11/18	0	0.00	6	25.95	26.00	-6	2,473	-0.24%
2022/11/17	1	26.05	1	26.00	26.00	0	2,473	0.00%
2022/11/16	2	25.93	3	26.02	26.00	-1	2,478	-0.04%
2022/11/15	9	25.52	0	0.00	25.80	9	2,519	0.36%
2022/11/11	0	0.00	6	25.19	25.15	-6	2,516	-0.24%
2022/11/09	1	24.60	0	0.00	24.50	1	2,526	0.04%
2022/11/04	1	24.85	3	24.70	24.60	-2	2,577	-0.08%
2022/11/03	3	24.45	0	0.00	24.40	3	2,586	0.12%
2022/11/01	0	0.00	1	24.40	24.10	-1	2,708	-0.04%
2022/10/19	1	24.60	1	24.50	24.30	0	2,646	0.00%
2022/10/17	0	0.00	3	23.63	23.50	-3	2,621	-0.11%
2022/10/14	1	23.85	0	0.00	23.70	1	2,595	0.04%
2022/10/13	0	0.00	12	24.25	23.75	-12	2,580	-0.46%
2022/10/12	1	25.95	0	0.00	25.65	1	2,575	0.04%
2022/10/11	1	26.30	0	0.00	25.95	1	2,581	0.04%
2022/10/07	1	27.00	5	27.10	27.00	-4	2,596	-0.15%
2022/09/30	2	25.30	1	25.70	26.15	1	2,647	0.04%
2022/09/29	1	26.00	1	25.85	25.70	0	2,668	0.00%
2022/09/28	1	26.10	0	0.00	25.65	1	2,703	0.04%
2022/09/27	1	26.35	1	26.45	26.90	0	2,777	0.00%
2022/09/26	1	26.55	2	27.05	26.40	-1	2,789	-0.04%
2022/09/23	0	0.00	3	27.80	27.65	-3	2,790	-0.11%
2022/09/22	3	28.02	3	28.15	28.10	0	2,805	0.00%
2022/09/21	0	0.00	2	28.33	28.05	-2	2,840	-0.07%
2022/09/20	0	0.00	2	28.45	28.20	-2	2,887	-0.07%
2022/09/19	7	28.54	0.1	28.60	28.30	6.9	3,006	0.23%
2022/09/16	3	28.62	19	28.62	29.50	-16	2,994	-0.53%
2022/09/15	5	28.08	0	0.00	28.20	5	2,967	0.17%
2022/09/13	0	0.00	1	28.00	28.25	-1	3,099	-0.03%
2022/09/12	0.1	27.90	4	27.86	28.00	-4	3,090	-0.13%
2022/09/08	4	27.08	2	27.10	27.05	2	3,056	0.07%
2022/09/07	2	26.70	0	0.00	26.55	2	3,023	0.07%
2022/09/06	3	27.20	2	27.20	27.05	1	2,997	0.03%
2022/09/05	4.3	28.05	0	0.00	27.90	4.3	2,965	0.14%
2022/09/02	5	28.85	0	0.00	28.60	5	2,917	0.17%
2022/09/01	1.1	28.90	4	28.94	28.85	-3	2,875	-0.10%
2022/08/31	7	28.52	8.2	28.55	28.50	-1.2	2,800	-0.04%
2022/08/30	15	29.41	22	29.31	29.00	-7	2,641	-0.27%
2022/08/29	6	28.93	1	28.95	28.60	5	2,515	0.20%
2022/08/25	0	0.00	10	28.75	28.70	-10	2,492	-0.40%
2022/08/24	8	28.30	0	0.00	28.25	8	2,490	0.32%
2022/08/23	11	28.69	0	0.00	28.55	11	2,479	0.44%
2022/08/22	1	29.50	4	29.24	28.60	-3	2,473	-0.12%
2022/08/19	3	28.93	5	28.86	28.95	-2	2,414	-0.08%
2022/08/18	1	28.30	1	28.60	28.50	0	2,390	0.00%
2022/08/17	0	0.00	3	28.60	28.50	-3	2,376	-0.13%
2022/08/16	2	29.03	4	28.90	28.45	-2	2,372	-0.08%
2022/08/15	1	29.00	0	0.00	28.80	1	2,341	0.04%
2022/08/11	0	0.00	3	28.52	28.50	-3	2,291	-0.13%
2022/08/10	2	28.40	1	28.90	28.30	1	2,286	0.04%
2022/08/09	5	28.91	14.2	29.28	28.65	-9.2	2,303	-0.40%
2022/08/08	15	28.58	8	28.52	28.80	7	2,247	0.31%
2022/08/05	1	28.10	0	0.00	28.15	1	2,218	0.05%
2022/08/03	1	28.35	0	0.00	28.10	1	2,227	0.04%
2022/08/02	11	28.50	10	28.40	28.40	1	2,229	0.04%
2022/08/01	1	29.40	0	0.00	29.40	1	2,232	0.04%
2022/07/29	1.1	28.39	1	28.70	29.80	0.1	2,207	0.00%
2022/07/28	1	27.75	0	0.00	27.80	1	2,167	0.05%
2022/07/27	2	27.45	0	27.50	27.55	2	2,151	0.09%
2022/07/26	0	27.65	0	0.00	27.45	0	2,148	0.00%
2022/07/25	3	28.15	1	28.10	28.00	2	2,151	0.09%
2022/07/22	6	28.02	3	28.02	27.90	3	2,151	0.14%
2022/07/21	9	28.14	1	28.10	28.25	8	2,186	0.37%
2022/07/19	1	28.30	3	28.27	28.15	-2	2,266	-0.09%
2022/07/18	5	27.95	6	27.85	27.75	-1	2,398	-0.04%
2022/07/15	1	28.45	0	0.00	27.80	1	2,431	0.04%
2022/07/14	2	28.18	3	28.30	28.10	-1	2,469	-0.04%
2022/07/13	5	28.48	2	28.50	28.20	3	2,571	0.12%
2022/07/12	10	28.35	10	28.10	28.10	0	2,687	0.00%
2022/07/11	4	29.40	0	0.00	29.80	4	2,723	0.15%
2022/07/08	3	30.30	20	30.08	29.65	-17	2,708	-0.63%
2022/07/07	4	30.23	2	30.58	30.45	2	2,694	0.07%
2022/07/06	2	30.98	0	0.00	30.40	2	2,742	0.07%
2022/07/05	0	0.00	6	30.77	31.00	-6	2,850	-0.21%
2022/07/04	4	28.83	4	29.35	29.00	0	2,832	0.00%
2022/06/30	2	29.85	0	0.00	29.90	2	2,888	0.07%
2022/06/28	1	30.40	0	0.00	30.50	1	2,872	0.03%
2022/06/27	13	31.22	8	30.80	30.80	5	2,861	0.17%
2022/06/24	7	29.91	5	30.57	30.85	2	2,746	0.07%
2022/06/23	8	30.05	8	29.71	29.30	0	2,683	0.00%
2022/06/22	8	30.06	9	30.19	29.80	-1	2,606	-0.04%
2022/06/21	1	27.40	0	0.00	27.85	1	2,457	0.04%
2022/06/20	1	29.10	5	28.70	27.35	-4	2,489	-0.16%
2022/06/15	6	27.89	0	0.00	27.60	6	2,762	0.22%
2022/06/14	5	27.60	0	0.00	27.60	5	3,003	0.17%
2022/06/13	2	28.60	1	28.50	28.20	1	3,299	0.03%
2022/06/09	0	0.00	2	29.80	29.80	-2	3,437	-0.06%
2022/06/08	7	29.40	2	29.73	29.85	5	3,486	0.14%
2022/06/06	3	30.52	1	30.05	30.05	2	3,790	0.05%
2022/06/01	2	29.68	1	29.60	29.65	1	3,871	0.03%
2022/05/31	3	29.45	0	0.00	29.50	3	3,946	0.08%
2022/05/30	1	29.20	1	29.20	29.30	0	4,124	0.00%
2022/05/27	4	28.89	0	0.00	28.70	4	4,184	0.10%
2022/05/24	2	29.33	1	29.10	29.10	1	4,333	0.02%
2022/05/20	2	28.90	10	28.90	28.85	-8	4,349	-0.18%
2022/05/18	12	28.45	0	0.00	28.50	12	4,380	0.27%
2022/05/17	1	28.90	1	28.55	28.35	0	4,392	0.00%
2022/05/16	1	27.40	2	27.40	27.35	-1	4,369	-0.02%
2022/05/13	0	0.00	19.1	27.63	27.60	-19.1	4,362	-0.44%
2022/05/09	2	29.18	0	0.00	28.80	2	4,350	0.05%
2022/05/06	1	30.20	0	0.00	30.20	1	4,352	0.02%
2022/05/05	1	30.95	0	0.00	30.95	1	4,367	0.02%
2022/05/04	3	30.67	0	30.63	30.40	3	4,376	0.07%
2022/04/29	4	30.79	1	30.75	30.80	3	4,415	0.07%
2022/04/28	1	31.25	1	30.90	30.80	0	4,431	0.00%
2022/04/27	3	30.93	1	31.60	30.70	2	4,445	0.04%
2022/04/26	1	33.60	0	0.00	32.80	1	4,408	0.02%
2022/04/25	3	33.50	5.4	33.61	33.10	-2.4	4,395	-0.05%
2022/04/22	1	33.05	0	0.00	34.25	1	4,347	0.02%
2022/04/21	3	34.22	1	34.70	33.70	2	4,262	0.05%
2022/04/20	3	34.37	2	34.55	34.40	1	4,270	0.02%
2022/04/19	11	34.53	3	34.82	34.25	8	4,261	0.19%
2022/04/18	8	34.01	34	34.71	34.75	-26	4,262	-0.61%
2022/04/15	2	33.10	9	33.47	33.40	-7	4,202	-0.17%
2022/04/14	0.1	32.92	0	0.00	32.65	0.1	4,210	0.00%
2022/04/13	7.1	32.54	2	32.40	32.50	5.1	4,274	0.12%
2022/04/12	6	32.83	15.1	32.65	32.50	-9.1	4,366	-0.21%
2022/04/11	5.3	33.63	20	33.79	33.60	-14.7	4,343	-0.34%
2022/04/08	6	34.33	9	34.24	34.15	-3	4,218	-0.07%
2022/04/07	8	33.83	12	33.61	33.00	-4	4,205	-0.10%
2022/04/06	2	34.03	10.7	33.97	34.40	-8.7	4,239	-0.20%
2022/04/01	5	33.36	0	0.00	33.35	5	4,235	0.12%
2022/03/31	0	0.00	5	33.65	33.30	-5	4,253	-0.12%
2022/03/30	2	33.85	1	33.85	33.20	1	4,312	0.02%
2022/03/29	6	33.19	1.2	33.06	33.20	4.8	4,340	0.11%
2022/03/28	1	33.15	0	0.00	33.15	1	4,396	0.02%
2022/03/25	2	33.48	1.4	33.50	33.20	0.6	4,460	0.01%
2022/03/24	11	33.97	27.7	33.96	33.90	-16.7	4,814	-0.35%
2022/03/23	13	34.14	0	0.00	33.95	13	5,000	0.26%
2022/03/22	8	34.66	15	34.87	34.15	-7	5,151	-0.14%
2022/03/21	16	35.00	10	35.12	34.50	6	5,298	0.11%
2022/03/18	2	34.10	0	0.00	34.95	2	5,705	0.04%
2022/03/17	29	34.02	14	34.03	34.15	15	6,133	0.24%
2022/03/16	17	34.19	174	34.83	34.60	-157	6,484	-2.42%	大賣/鉅額交易
2022/03/15	3	33.28	4	33.25	32.05	-1	6,524	-0.02%
2022/03/11	5	33.25	3	33.35	33.50	2	6,626	0.03%
2022/03/10	11	33.01	2	33.40	33.40	9	6,798	0.13%
2022/03/09	0.4	33.19	8	33.14	33.30	-7.6	7,023	-0.11%
2022/03/08	3	31.58	0	0.00	31.60	3	6,930	0.04%
2022/03/07	2	31.45	0	0.00	31.50	2	6,970	0.03%
2022/03/04	2	32.93	0	0.00	32.70	2	7,165	0.03%
2022/03/03	0	0.00	15	33.31	33.45	-15	7,322	-0.20%
2022/03/02	1	32.20	3	32.38	32.50	-2	7,421	-0.03%
2022/03/01	6	31.89	1	32.00	31.80	5	7,699	0.06%
2022/02/25	3	30.97	1	30.90	30.85	2	8,308	0.02%
2022/02/24	7	30.66	1	31.05	30.00	6	8,609	0.07%
2022/02/23	0	30.75	0	0.00	30.85	0	8,632	0.00%
2022/02/22	2	30.55	0	0.00	30.55	2	8,660	0.02%
2022/02/21	1	30.85	1	30.85	31.35	0	8,707	0.00%
2022/02/18	1	31.10	0	0.00	31.10	1	8,723	0.01%
2022/02/17	5	31.34	0	0.00	31.25	5	8,766	0.06%
2022/02/16	2	31.40	0	0.00	31.40	2	8,817	0.02%
2022/02/11	1	32.40	0	0.00	32.30	1	9,029	0.01%
2022/02/09	4	32.90	4	32.55	32.80	0	9,257	0.00%
2022/02/07	1	31.50	2	31.50	31.40	-1	9,539	-0.01%
2022/01/26	1	29.95	0	0.00	31.00	1	9,591	0.01%
2022/01/25	4	30.43	1	30.40	30.00	3	9,759	0.03%
2022/01/24	1	30.25	3	30.15	30.35	-2	10,382	-0.02%
2022/01/21	1	32.05	1	31.85	31.30	0	10,446	0.00%
2022/01/20	0	0.00	1	32.40	32.25	-1	10,595	-0.01%
2022/01/18	2	32.60	5	33.00	32.35	-3	10,669	-0.03%
2022/01/17	1	32.55	0	0.00	32.55	1	10,683	0.01%
2022/01/14	7	32.12	10	32.10	32.05	-3	10,703	-0.03%
2022/01/13	3	33.22	1	33.20	32.85	2	10,675	0.02%
2022/01/12	52	33.62	1.5	33.81	33.55	50.5	10,649	0.47%
2022/01/11	2	34.45	2	34.55	34.35	0	10,691	0.00%
2022/01/07	54	34.15	2.7	34.14	34.10	51.3	10,624	0.48%
2022/01/06	51	34.65	11	35.18	34.65	40	10,730	0.37%
2022/01/05	10	36.60	8	36.19	36.00	2	10,825	0.02%
2022/01/04	6	36.14	0	0.00	36.05	6	10,811	0.06%
2022/01/03	1	36.50	1	36.00	35.90	0	10,807	0.00%
2021/12/30	5	36.34	6	36.50	36.20	-1	10,805	-0.01%
2021/12/29	7.2	36.45	8	36.06	36.35	-0.8	10,774	-0.01%
2021/12/28	8	36.13	2	36.03	35.50	6	10,747	0.06%
2021/12/27	4	36.33	2	36.50	36.30	2	10,868	0.02%
2021/12/24	12	36.03	17	35.92	36.00	-5	11,243	-0.04%
2021/12/23	7	36.81	10	36.88	36.70	-3	11,211	-0.03%
2021/12/22	7	37.14	2.2	37.21	37.05	4.8	11,192	0.04%
2021/12/21	9.2	37.03	15	37.21	37.00	-5.8	11,165	-0.05%
2021/12/20	45	37.72	44	37.54	37.05	1	11,091	0.01%
2021/12/17	12.2	37.14	12	37.01	36.35	0.2	10,711	0.00%
2021/12/16	12	37.41	17	37.16	37.45	-5	10,512	-0.05%
2021/12/15	33	36.70	14	36.62	36.55	19	10,342	0.18%
2021/12/14	37.1	37.76	40	37.80	36.55	-2.9	10,140	-0.03%
2021/12/13	43	38.28	18.2	38.21	37.70	24.8	9,629	0.26%
2021/12/10	22	37.83	72.1	37.27	37.60	-50.1	9,073	-0.55%
2021/12/09	30.2	36.04	31	36.11	35.80	-0.8	8,484	-0.01%
2021/12/08	15	35.29	17	34.95	35.45	-2	8,186	-0.02%
2021/12/07	5	34.83	3	34.98	34.35	2	8,052	0.02%
2021/12/06	24	35.19	92	35.07	34.65	-68	7,958	-0.85%
2021/12/03	37	34.83	42.4	35.17	34.05	-5.4	7,745	-0.07%
2021/12/02	1.2	33.42	6	33.50	33.30	-4.8	7,387	-0.06%
2021/12/01	8	33.82	6	33.63	33.40	2	7,321	0.03%
2021/11/30	12	34.13	16.5	34.53	33.00	-4.5	7,240	-0.06%
2021/11/29	250.1	34.48	175	34.42	34.20	75.1	7,019	1.07%	大買/大賣/
2021/11/26	10.1	35.80	18	35.76	35.55	-8	6,815	-0.12%
2021/11/25	20	36.17	11	36.46	36.30	9	6,566	0.14%
2021/11/24	11	36.41	212	36.87	37.05	-201	6,342	-3.17%	大賣/鉅額交易
2021/11/23	34	35.08	47	35.13	34.35	-13	5,772	-0.23%
2021/11/22	8	33.43	19	33.95	34.10	-11	5,455	-0.20%
2021/11/19	3	32.63	2	33.10	32.30	1	5,384	0.02%
2021/11/18	4	33.05	0	0.00	33.10	4	5,356	0.07%
2021/11/17	20	33.28	7	33.08	33.00	13	5,295	0.25%
2021/11/16	12	32.95	8	32.99	32.65	4	5,292	0.08%
2021/11/15	4	32.25	1	32.15	32.95	3	5,266	0.06%
2021/11/12	7	31.44	15	31.59	31.75	-8	5,213	-0.15%
2021/11/11	15	33.93	12	33.83	33.00	3	5,117	0.06%
2021/11/10	14	34.00	0	0.00	33.85	14	5,084	0.28%
2021/11/09	26	34.09	31.1	34.40	34.50	-5.1	5,036	-0.10%
2021/11/08	14	34.07	4	34.01	33.80	10	4,891	0.20%
2021/11/05	18	33.81	2	33.73	33.95	16	4,849	0.33%
2021/11/04	25	34.06	61	33.78	34.30	-36	4,796	-0.75%
2021/11/03	13	32.61	10	32.67	32.40	3	4,609	0.07%
2021/11/02	35	32.77	19	33.08	32.95	16	4,587	0.35%
2021/11/01	78.1	33.95	77	34.68	32.85	1.1	4,443	0.02%
2021/10/29	17	31.67	1	32.10	32.10	16	3,932	0.41%
2021/10/28	10	31.91	34	32.15	32.10	-24	3,851	-0.62%
2021/10/27	0	0.00	18.6	30.81	31.10	-18.6	3,697	-0.50%
2021/10/26	4	29.69	0	0.00	30.45	4	3,648	0.11%
2021/10/25	2	30.28	0.4	30.40	30.20	1.6	3,632	0.04%
2021/10/22	3	29.82	31	29.82	29.95	-28	3,664	-0.76%
2021/10/21	6	30.48	0	0.00	29.90	6	3,714	0.16%
2021/10/20	5	30.72	0	0.00	30.60	5	3,817	0.13%
2021/10/19	54	31.19	48	31.39	30.95	6	3,815	0.16%
2021/10/18	10	30.63	5	31.10	30.60	5	3,767	0.13%
2021/10/15	20	30.45	30	30.77	30.55	-10	3,838	-0.26%
2021/10/14	14	30.38	11	30.87	30.70	3	3,934	0.08%
2021/10/13	21	30.40	5	29.98	30.40	16	4,192	0.38%
2021/10/12	9	29.43	5	29.49	29.35	4	4,226	0.09%
2021/10/08	5	29.17	4	29.05	28.65	1	4,179	0.02%
2021/10/07	1	28.65	1	28.90	28.55	0	4,166	0.00%
2021/10/06	3	28.70	6	29.38	28.40	-3	4,236	-0.07%
2021/10/05	0	0.00	1	27.75	28.70	-1	4,439	-0.02%
2021/10/04	41	30.09	26	29.44	29.35	15	4,474	0.34%
2021/10/01	82	31.57	93	31.73	30.45	-11	4,314	-0.25%
2021/09/30	3	29.67	14	30.06	29.60	-11	3,959	-0.28%
2021/09/29	12	29.16	13	29.07	28.70	-1	3,933	-0.03%
2021/09/28	4	28.95	2	28.98	28.80	2	3,956	0.05%
2021/09/27	0	0.00	3	28.12	28.10	-3	4,009	-0.07%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	3	28.05	0	0.00	28.15	3	4,789	0.06%
2021/09/16	1	29.10	6	29.38	29.30	-5	4,923	-0.10%
2021/09/15	1	29.00	1	29.50	29.00	0	4,955	0.00%
2021/09/14	22	29.17	2	29.43	29.00	20	5,099	0.39%
2021/09/13	11	29.60	9	29.60	29.40	2	5,138	0.04%
2021/09/10	1	28.90	0	0.00	29.25	1	5,122	0.02%
2021/09/09	6	28.59	3	28.50	28.55	3	5,189	0.06%
2021/09/08	3	28.82	4	28.49	28.30	-1	5,272	-0.02%
2021/09/07	2	28.60	0	0.00	28.75	2	5,716	0.03%
2021/09/06	11	29.96	0	0.00	29.25	11	5,828	0.19%
2021/09/03	2	30.43	3	30.33	30.50	-1	5,873	-0.02%
2021/09/02	2	30.08	1	30.40	29.75	1	5,986	0.02%
2021/09/01	3	30.45	3	30.62	30.30	0	5,995	0.00%
2021/08/31	19	30.33	9	30.16	30.45	10	6,009	0.17%
2021/08/30	11	30.53	26	30.75	30.25	-15	5,997	-0.25%
2021/08/27	35	29.46	5	30.50	29.20	30	5,910	0.51%
2021/08/25	0	0.00	2	29.15	28.80	-2	5,885	-0.03%
2021/08/23	2	29.05	1	29.05	29.10	1	5,969	0.02%
2021/08/20	7	28.61	6	28.62	28.50	1	5,996	0.02%
2021/08/19	4	28.61	5	28.40	28.00	-1	5,996	-0.02%
2021/08/17	5	28.40	0	0.00	27.80	5	6,028	0.08%
2021/08/16	9	28.38	10	29.00	28.25	-1	6,066	-0.02%
2021/08/12	11	30.42	2	30.35	30.10	9	6,183	0.15%
2021/08/11	1	30.10	2	30.48	30.10	-1	6,278	-0.02%
2021/08/10	3	31.45	13	31.00	31.05	-10	6,316	-0.16%
2021/08/06	23	33.10	3	33.08	32.85	20	6,457	0.31%
2021/08/05	2	33.85	0	0.00	33.60	2	6,500	0.03%
2021/08/04	24	33.62	18	34.25	33.90	6	6,624	0.09%
2021/08/03	4	33.06	3	33.02	32.95	1	6,602	0.02%
2021/08/02	4	32.56	2	32.53	33.10	2	6,638	0.03%
2021/07/30	0	0.00	1	32.60	32.15	-1	6,680	-0.01%
2021/07/29	12	32.45	0	0.00	32.60	12	6,801	0.18%
2021/07/28	151	32.82	29	32.36	32.20	122	6,828	1.79%	大買/鉅額交易
2021/07/27	16	34.20	25	33.53	33.25	-9	6,907	-0.13%
2021/07/26	10	34.43	9	34.43	34.20	1	6,964	0.01%
2021/07/23	18	33.96	1	33.80	33.30	17	6,903	0.25%
2021/07/22	8	33.38	4	33.85	33.55	4	6,941	0.06%
2021/07/21	27	34.19	17	34.46	33.60	10	6,958	0.14%
2021/07/20	7	34.04	5.1	34.23	34.35	1.9	6,908	0.03%
2021/07/19	36	35.12	101	35.21	35.05	-65	6,827	-0.95%	大賣/
2021/07/16	18	34.27	22	34.28	33.35	-4	6,559	-0.06%
2021/07/15	19	33.81	8	33.80	33.80	11	6,535	0.17%
2021/07/14	0	0.00	1	33.25	33.00	-1	6,597	-0.02%
2021/07/13	4	33.56	13	33.90	33.60	-9	6,669	-0.13%
2021/07/12	16	34.39	17	34.35	34.65	-1	6,725	-0.01%
2021/07/09	0	0.00	7	33.15	33.00	-7	6,636	-0.11%
2021/07/08	3	32.40	1	32.40	32.40	2	6,993	0.03%
2021/07/07	7	32.81	9	32.97	32.35	-2	7,914	-0.03%
2021/07/06	15	32.98	0	0.00	32.95	15	7,967	0.19%
2021/07/05	2	34.15	6	33.67	33.40	-4	8,107	-0.05%
2021/07/02	5	32.97	2	32.83	32.55	3	8,243	0.04%
2021/07/01	24.1	34.03	12.1	33.65	33.40	12	8,362	0.14%
2021/06/30	40	34.74	49.1	35.09	34.85	-9.1	8,285	-0.11%
2021/06/29	1	32.00	15	32.51	32.20	-14	7,741	-0.18%
2021/06/28	11	31.65	0	0.00	31.60	11	7,777	0.14%
2021/06/25	3	32.25	0	0.00	32.00	3	7,954	0.04%
2021/06/22	14	31.47	2	32.00	30.60	12	8,677	0.14%
2021/06/21	2	31.35	0	0.00	31.20	2	8,827	0.02%
2021/06/18	6	31.84	2	31.55	32.40	4	9,178	0.04%
2021/06/17	6	32.27	6	32.23	32.40	0	9,929	0.00%
2021/06/16	27	33.27	16.4	33.14	32.60	10.6	10,226	0.10%
2021/06/15	5	31.55	6	32.01	31.55	-1	10,086	-0.01%
2021/06/11	4	31.81	3	31.10	31.05	1	10,134	0.01%
2021/06/10	3.5	31.34	11	31.37	32.05	-7.5	10,378	-0.07%
2021/06/09	3	30.63	3	30.57	30.30	0	10,742	0.00%
2021/06/08	3	30.90	0	0.00	30.10	3	11,384	0.03%
2021/06/04	3	30.42	4	30.70	30.35	-1	12,473	-0.01%
2021/06/02	3	31.43	9	31.89	31.25	-6	12,527	-0.05%
2021/06/01	3	31.75	4	31.66	32.15	-1	12,512	-0.01%
2021/05/28	0	0.00	1	31.10	31.05	-1	12,523	-0.01%
2021/05/26	2	30.85	2	30.65	30.55	0	12,544	0.00%
2021/05/25	0	0.00	11	31.44	30.50	-11	12,578	-0.09%
2021/05/24	2	30.05	2	30.63	30.15	0	12,699	0.00%
2021/05/21	6	29.98	5	29.70	29.60	1	12,697	0.01%
2021/05/20	9	31.41	5	30.76	29.40	4	12,735	0.03%
2021/05/19	23	30.48	10	30.41	31.20	13	12,724	0.10%
2021/05/18	2	28.45	3	29.30	29.60	-1	12,658	-0.01%
2021/05/14	9	30.99	1	29.70	29.90	8	12,570	0.06%
2021/05/13	10	28.51	21	26.44	28.65	-11	12,473	-0.09%
2021/05/12	2	28.70	0	0.00	28.80	2	12,536	0.02%
2021/05/11	12	33.38	31	32.80	31.85	-19	12,411	-0.15%
2021/05/10	23	35.22	3.3	35.47	35.30	19.8	12,408	0.16%
2021/05/07	3.1	34.88	4	34.98	34.85	-0.9	12,441	-0.01%
2021/05/06	39.1	33.36	8.2	34.08	35.00	30.9	12,431	0.25%
2021/05/05	0	0.00	0	33.65	32.75	0	12,310	0.00%
2021/05/04	6	34.43	36.6	33.77	33.05	-30.6	12,308	-0.25%
2021/05/03	5.2	37.53	11	36.95	35.80	-5.8	12,219	-0.05%
2021/04/29	0	0.00	2	37.00	36.65	-2	12,256	-0.02%
2021/04/28	15	37.84	4	37.65	37.50	11	12,275	0.09%
2021/04/27	6	38.28	1.1	38.30	38.20	4.9	12,318	0.04%
2021/04/26	0	0.00	1	38.00	38.25	-1	12,418	-0.01%
2021/04/23	21	37.90	6	37.40	37.90	15	12,435	0.12%
2021/04/22	51	38.06	20	37.53	37.20	31	12,431	0.25%
2021/04/21	17	39.01	24	38.83	38.85	-7	12,342	-0.06%
2021/04/20	12.1	38.47	7	38.46	38.05	5.1	12,238	0.04%
2021/04/19	11	38.04	7	37.94	37.90	4	12,197	0.03%
2021/04/16	9	38.73	9	38.89	38.40	0	12,152	0.00%
2021/04/15	44	38.34	25	38.72	38.10	19	12,144	0.16%
2021/04/14	45	38.96	44.5	38.20	37.55	0.5	12,439	0.00%
2021/04/13	44	41.45	109.1	42.13	39.30	-65.1	12,106	-0.54%	大賣/
2021/04/12	24	39.71	30	39.64	39.35	-6	11,238	-0.05%
2021/04/09	28	39.46	28	39.87	39.30	0	11,208	0.00%
2021/04/08	22	39.89	23	39.58	39.35	-1	11,119	-0.01%
2021/04/07	25	39.00	40.1	39.43	39.50	-15.1	11,097	-0.14%
2021/04/06	9.1	38.40	4	38.95	38.30	5.1	11,063	0.05%
2021/04/01	6	38.29	8	38.27	38.25	-2	11,063	-0.02%
2021/03/31	13	39.33	8	39.08	38.90	5	11,139	0.04%
2021/03/30	17	39.71	14	39.81	39.30	3	11,680	0.03%
2021/03/29	27	39.99	39.2	40.38	39.85	-12.2	11,839	-0.10%
2021/03/26	21.2	37.71	29.1	37.73	38.20	-7.9	11,521	-0.07%
2021/03/25	29	39.79	19.3	40.29	38.85	9.7	11,271	0.09%
2021/03/24	25.1	39.54	9.2	39.51	39.30	15.9	11,053	0.14%
2021/03/23	33.2	40.84	33	39.93	39.30	0.2	10,912	0.00%
2021/03/22	70.2	41.86	138.7	41.97	41.00	-68.5	10,611	-0.65%	大賣/
2021/03/19	11	36.42	18	36.91	39.75	-7	9,932	-0.07%
2021/03/18	33	37.34	46	36.90	36.15	-13	9,580	-0.14%
2021/03/17	9	36.74	13	36.86	36.75	-4	9,302	-0.04%
2021/03/16	37	37.21	25	37.11	36.60	12	9,178	0.13%
2021/03/15	43	38.04	65	37.89	37.60	-22	8,893	-0.25%
2021/03/12	62	37.05	135.3	36.43	37.00	-73.3	8,420	-0.87%	大賣/
2021/03/11	650	35.39	535	35.21	35.10	115	7,820	1.47%	大買/大賣/鉅額交易
2021/03/10	4	33.03	37	32.87	34.95	-33	7,032	-0.47%
2021/03/09	1	31.75	2	31.75	31.80	-1	6,769	-0.01%
2021/03/08	1	31.10	8	31.43	30.90	-7	6,786	-0.10%
2021/03/05	5	31.32	4	31.25	30.85	1	6,837	0.01%
2021/03/04	33	31.86	32	31.72	31.40	1	7,299	0.01%
2021/03/03	16	32.11	12	31.95	31.65	4	7,389	0.05%
2021/03/02	2	32.43	4	31.76	31.45	-2	7,646	-0.03%
2021/02/26	13	31.62	6	31.81	31.90	7	8,159	0.09%
2021/02/25	14	32.05	12	32.06	31.60	2	8,510	0.02%
2021/02/24	30	32.31	25.1	32.45	31.85	4.9	8,705	0.06%
2021/02/23	11	31.33	8	31.34	31.10	3	9,095	0.03%
2021/02/22	6	31.16	5	31.34	31.30	1	9,636	0.01%
2021/02/19	14	30.71	33	30.43	30.65	-19	9,771	-0.19%
2021/02/18	16	29.40	6	29.63	29.75	10	10,171	0.10%
2021/02/17	8	28.75	8	28.80	29.15	0	10,330	0.00%
2021/02/05	1	28.30	13	28.24	28.15	-12	10,595	-0.11%
2021/02/04	8	28.51	10	28.44	28.25	-2	11,157	-0.02%
2021/02/03	39	28.99	36	28.88	28.70	3	11,424	0.03%
2021/02/02	7	27.76	6	28.00	27.75	1	11,465	0.01%
2021/02/01	21	27.60	21	27.30	27.55	0	11,797	0.00%
2021/01/29	18.1	28.62	13	27.93	27.45	5.1	12,180	0.04%
2021/01/28	8	29.56	36	29.08	29.00	-28	12,994	-0.22%
2021/01/27	13.4	30.28	9	30.49	30.10	4.4	13,435	0.03%
2021/01/26	17	30.74	3	30.52	30.60	14	13,612	0.10%
2021/01/25	22	31.07	32	31.24	30.95	-10	13,931	-0.07%
2021/01/22	35	31.27	28	31.55	31.10	7	14,268	0.05%
2021/01/21	17	30.69	44	30.61	30.05	-27	14,716	-0.18%
2021/01/20	13	30.82	2	30.93	30.80	11	15,790	0.07%
2021/01/19	39	32.24	25	32.51	32.05	14	16,551	0.08%
2021/01/15	10	31.75	5	32.09	32.00	5	16,881	0.03%
2021/01/14	13	33.06	23	32.50	32.60	-10	17,062	-0.06%
2021/01/13	1	32.70	0	0.00	32.60	1	17,257	0.01%
2021/01/12	2	33.55	1	33.05	33.05	1	17,699	0.01%
2021/01/11	5	34.03	4	34.14	34.10	1	18,358	0.01%
2021/01/08	20	34.44	11	34.05	34.15	9	19,115	0.05%
2021/01/07	57	35.35	66	35.27	34.35	-9	20,158	-0.04%
2021/01/06	12.4	33.14	11	33.07	33.20	1.4	20,909	0.01%
2021/01/05	10	34.65	9	34.29	34.05	1	21,609	0.00%
2021/01/04	16	35.02	11	34.82	34.55	5	22,512	0.02%
2020/12/31	9	35.54	7	34.75	34.60	2	23,373	0.01%
2020/12/30	15	35.70	29	35.07	35.55	-14	24,449	-0.06%
2020/12/29	24	34.38	26	34.55	34.45	-2	25,099	-0.01%
2020/12/28	5	34.06	5	34.04	33.55	0	25,247	0.00%
2020/12/25	27	34.42	20	34.53	34.05	7	25,367	0.03%
2020/12/24	200	35.01	165	34.85	34.30	35	25,417	0.14%	大買/大賣/
2020/12/23	45	32.92	62	33.27	34.75	-17	25,128	-0.07%
2020/12/22	2.2	32.37	1	33.10	31.60	1.2	25,229	0.00%
2020/12/21	4.2	33.16	2	33.25	32.85	2.2	25,615	0.01%
2020/12/18	0	0.00	1	33.20	33.00	-1	26,041	0.00%
2020/12/17	1.1	32.90	1.5	33.07	32.95	-0.4	26,688	0.00%
2020/12/16	6	33.83	6	33.45	33.50	0	27,316	0.00%
2020/12/15	4	34.13	21	33.50	33.00	-17	28,221	-0.06%
2020/12/14	20	33.35	3	33.10	34.00	17	28,548	0.06%
2020/12/11	0	0.00	7	32.96	32.65	-7	29,519	-0.02%
2020/12/10	3	33.37	10	33.36	33.35	-7	30,864	-0.02%
2020/12/09	2	35.00	8	34.84	34.60	-6	31,102	-0.02%
2020/12/08	2	34.73	2	34.55	34.55	0	31,713	0.00%
2020/12/07	8	34.23	14.8	34.30	35.15	-6.8	31,864	-0.02%
2020/12/04	6	34.88	16	34.81	34.50	-10	32,016	-0.03%
2020/12/03	13.3	35.70	21	35.44	35.10	-7.7	32,139	-0.02%
2020/12/02	9.7	36.05	9	35.72	35.35	0.7	32,229	0.00%
2020/12/01	15	37.13	13	37.00	37.00	2	32,388	0.01%
2020/11/30	52	37.35	51	37.55	38.10	1	32,581	0.00%
2020/11/27	21	36.25	19	36.37	36.00	2	32,210	0.01%
2020/11/26	35	36.51	25	36.35	35.90	10	32,229	0.03%
2020/11/25	107	36.30	106.3	36.48	36.40	0.7	32,332	0.00%	大買/大賣/
2020/11/24	29	35.24	37	35.17	35.50	-8	31,994	-0.03%
2020/11/23	28	34.67	18.7	34.77	34.50	9.3	32,096	0.03%
2020/11/20	77	34.93	81	35.17	34.80	-4	32,402	-0.01%
2020/11/19	22	34.11	31.4	34.27	34.00	-9.4	32,534	-0.03%
2020/11/18	14.5	32.88	11.6	32.73	33.00	3	32,354	0.01%
2020/11/17	65	32.99	53.5	33.19	33.00	11.5	33,304	0.03%
2020/11/16	26	32.34	20	31.90	31.70	6	32,892	0.02%
2020/11/13	19	31.82	17.9	32.03	32.65	1.1	32,813	0.00%
2020/11/12	31.2	32.96	51	32.78	32.50	-19.8	33,003	-0.06%
2020/11/11	24	34.49	8	34.76	34.10	16	32,508	0.05%
2020/11/10	21.2	35.36	11.5	35.43	35.35	9.7	32,348	0.03%
2020/11/09	22.7	36.37	26	36.18	36.00	-3.3	32,317	-0.01%
2020/11/06	20	36.19	14	36.21	35.40	6	32,034	0.02%
2020/11/05	72.9	36.72	75	36.93	36.10	-2.1	31,611	-0.01%
2020/11/04	30	34.94	28	35.35	34.30	2	30,894	0.01%
2020/11/03	8	35.42	4	35.49	35.40	4	30,472	0.01%
2020/11/02	18	36.18	25	35.71	35.35	-7	30,323	-0.02%
2020/10/30	80.7	38.38	72	37.61	37.40	8.7	30,027	0.03%
2020/10/29	28	38.71	30	39.28	38.10	-2	29,711	-0.01%
2020/10/28	95.3	40.33	107	40.27	39.00	-11.7	29,146	-0.04%	大賣/
2020/10/27	42	39.36	36	39.41	39.35	6	28,072	0.02%
2020/10/26	22.4	37.56	23	37.90	37.80	-0.6	27,342	0.00%
2020/10/23	9	37.14	35	37.13	37.25	-26	27,095	-0.10%
2020/10/22	15	37.66	7	37.25	37.00	8	26,977	0.03%
2020/10/21	23.3	38.33	23	38.44	37.90	0.3	26,859	0.00%
2020/10/20	25.3	38.79	35.3	38.61	38.25	-10	26,828	-0.04%
2020/10/19	65.5	38.22	72	38.19	38.10	-6.5	26,504	-0.02%
2020/10/16	98	39.04	90	38.05	37.80	8	25,895	0.03%
2020/10/15	185	41.78	117.6	41.17	40.35	67.4	25,497	0.26%	大買/大賣/
2020/10/14	116	42.86	98.3	42.89	41.60	17.7	24,606	0.07%	大買/
2020/10/13	141	41.82	129	42.01	41.25	12	23,730	0.05%	大買/大賣/
2020/10/12	165.1	42.63	176.9	42.80	41.95	-11.9	23,050	-0.05%	大買/大賣/
2020/10/08	199.7	42.33	159.3	42.17	41.50	40.4	22,120	0.18%	大買/大賣/
2020/10/07	113.5	42.53	93.7	42.55	42.00	19.8	21,241	0.09%	大買/
2020/10/06	27.4	41.72	56	41.82	41.45	-28.6	20,191	-0.14%
2020/10/05	24.4	38.81	12	38.98	38.85	12.4	19,439	0.06%
2020/09/30	3	36.15	30	38.29	38.55	-27	19,120	-0.14%
2020/09/29	30.9	35.83	12	35.97	35.05	18.9	18,942	0.10%
2020/09/28	29.1	38.34	69.1	38.60	37.30	-40	18,747	-0.21%
2020/09/16	29	23.99	94	24.02	24.50	-65	18,396	-0.35%
2020/09/15	100	24.58	31	24.31	24.30	69	18,015	0.38%
2020/09/14	50	22.76	16	23.18	23.05	34	17,732	0.19%
2020/09/11	93	24.31	23	24.30	24.20	70	17,271	0.41%
2020/09/10	44	26.38	20	26.08	25.90	24	16,583	0.14%
2020/09/09	43	25.03	82	26.01	26.65	-39	15,913	-0.25%
2020/09/08	58	25.56	13.3	26.08	25.20	44.8	14,950	0.30%
2020/09/07	94	28.41	109	28.14	27.95	-15	14,524	-0.10%	大賣/
2020/09/04	158.3	27.03	65	27.67	27.90	93.3	13,557	0.69%	大買/
2020/09/03	9	25.40	13	25.36	25.40	-4	12,205	-0.03%
2020/09/02	26	21.38	13	21.51	23.10	13	11,941	0.11%
2020/09/01	2	22.25	2	22.20	21.00	0	11,347	0.00%
2020/08/31	8	21.36	1	21.20	22.25	7	11,185	0.06%
2020/08/28	1	19.30	16	20.22	20.50	-15	11,026	-0.14%
2020/08/27	9	19.51	1	19.60	19.40	8	11,029	0.07%
2020/08/26	20	19.73	54	19.99	19.85	-34	10,968	-0.31%
2020/08/25	2	18.10	1	19.30	19.45	1	10,742	0.01%
2020/08/24	23	17.41	42	17.78	17.70	-19	10,470	-0.18%
2020/08/21	6	17.30	5	17.30	17.40	1	10,357	0.01%
2020/08/20	0	0.00	50	16.08	17.40	-50	10,198	-0.49%
2020/08/19	47	16.50	15	16.71	16.50	32	9,809	0.33%
2020/08/18	49	18.18	32	18.09	18.30	17	9,618	0.18%
2020/08/17	32	17.99	118	17.84	18.30	-86	9,145	-0.94%	大賣/
2020/08/14	52	15.68	97	16.53	16.80	-45	8,644	-0.52%
2020/08/13	39	14.59	4	15.28	15.30	35	7,957	0.44%
2020/08/12	33	13.11	132	13.92	13.95	-99	7,562	-1.31%	大賣/
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/07	3	10.35	87	10.12	10.50	-84	6,628	-1.27%
2020/08/06	0	0.00	12	9.61	9.56	-12	6,230	-0.19%
2020/08/04	12	9.41	6	9.36	9.61	6	6,243	0.10%
2020/08/03	0	0.00	11	9.13	9.06	-11	6,128	-0.18%
2020/07/31	0	0.00	31	8.99	9.05	-31	6,076	-0.51%
2020/07/30	62	9.02	13	8.97	9.08	49	6,013	0.81%
2020/07/29	13	8.63	0	0.00	8.76	13	5,835	0.22%
2020/07/28	1	8.10	0	0.00	7.97	1	5,765	0.02%
2020/07/24	5	8.55	10	8.60	8.51	-5	5,646	-0.09%
2020/07/23	6	8.76	0	0.00	8.78	6	5,569	0.11%
2020/07/21	0	0.00	24	8.98	8.90	-24	5,397	-0.44%
2020/07/17	0	0.00	5	9.10	9.15	-5	5,197	-0.10%
2020/07/16	17	9.79	8	9.81	9.70	9	5,053	0.18%
2020/07/15	58	9.81	0	0.00	9.60	58	4,921	1.18%
2020/07/14	90	9.57	0	0.00	9.50	90	4,719	1.91%
2020/07/13	2	9.39	35	9.04	9.01	-33	4,537	-0.73%
2020/07/10	11	9.80	33	9.65	9.42	-22	4,430	-0.50%
2020/07/09	51	9.10	3	9.12	9.27	48	4,009	1.20%
2020/07/08	24	8.44	2	8.46	8.43	22	3,713	0.59%
2020/07/07	1	7.95	2	7.67	7.71	-1	3,394	-0.03%
2020/07/06	0	0.00	1	7.88	7.79	-1	3,285	-0.03%
2020/07/02	1	7.62	1	7.88	7.97	0	3,210	0.00%
2020/07/01	0	0.00	80	7.67	7.65	-80	3,115	-2.57%
2020/06/23	0	0.00	4	7.20	7.20	-4	3,066	-0.13%
2020/06/22	0	0.00	1	7.32	7.26	-1	3,082	-0.03%
2020/06/19	6	7.63	7	7.82	7.57	-1	3,043	-0.03%
2020/06/18	0	0.00	5	7.08	7.11	-5	2,881	-0.17%
2020/06/15	0	0.00	3	7.17	7.17	-3	3,047	-0.10%
2020/06/12	0	0.00	1	6.87	7.14	-1	3,049	-0.03%
2020/06/11	1	7.43	1	7.31	7.31	0	3,024	0.00%
2020/06/09	0	0.00	30	7.58	7.48	-30	3,054	-0.98%
2020/06/08	32	7.76	0	0.00	7.64	32	3,083	1.04%
2020/06/05	3	7.70	25	7.58	7.60	-22	3,049	-0.72%
2020/06/04	2	7.52	20	7.68	7.60	-18	3,057	-0.59%
2020/06/03	6	7.68	8	7.86	7.77	-2	3,015	-0.07%
2020/05/29	1	6.86	0	0.00	6.86	1	2,758	0.04%
2020/05/28	1	7.10	0	0.00	6.91	1	2,755	0.04%
2020/05/27	2	6.91	1	6.91	6.91	1	2,754	0.04%
2020/05/26	0	0.00	20	7.00	7.01	-20	2,748	-0.73%
2020/05/21	4	7.24	42	7.20	7.24	-38	2,690	-1.41%
2020/05/20	7	6.84	1	6.93	6.95	6	2,638	0.23%
2020/05/19	33	6.92	13	6.98	6.94	20	2,617	0.76%
2020/05/18	17	6.93	26	7.02	6.85	-9	2,595	-0.35%
2020/05/15	2	7.83	22	7.60	7.30	-20	2,525	-0.79%
2020/05/14	38	7.71	20	7.52	7.60	18	2,456	0.73%
2020/05/13	12	7.34	72	7.33	7.34	-60	2,183	-2.75%
2020/05/12	15	6.67	1	6.81	6.68	14	2,096	0.67%
2020/05/11	41	6.65	7	6.74	6.77	34	2,032	1.67%
2020/05/07	1	5.59	63	5.60	5.77	-62	1,858	-3.34%
2020/05/05	10	5.32	2	5.31	5.28	8	1,848	0.43%
2020/05/04	20	5.28	0	0.00	5.27	20	1,858	1.08%
2020/04/30	30	5.46	4	5.41	5.45	26	1,858	1.40%
2020/04/29	0	0.00	3	5.37	5.38	-3	1,869	-0.16%
2020/04/27	6	5.32	0	0.00	5.34	6	1,931	0.31%
2020/04/24	2	5.27	0	0.00	5.21	2	1,932	0.10%
2020/04/21	0	0.00	2	5.33	5.29	-2	1,960	-0.10%
2020/04/20	0	0.00	0	5.50	5.54	0	1,957	0.00%
2020/04/16	0	0.00	10	5.60	5.50	-10	1,982	-0.50%
2020/04/15	3	5.50	20	5.45	5.45	-17	1,981	-0.86%
2020/04/09	0	5.21	11	5.29	5.25	-11	1,998	-0.55%
2020/04/08	0	0.00	10	5.20	5.23	-10	1,991	-0.50%
2020/04/07	0	0.00	4	5.07	5.06	-4	1,987	-0.20%
2020/03/31	0	0.00	1	4.96	4.85	-1	2,028	-0.05%
2020/03/30	0	0.00	2	4.83	4.90	-2	2,024	-0.10%
2020/03/27	4	5.08	10	5.13	5.01	-6	2,013	-0.30%
2020/03/26	5	4.49	0	0.00	4.85	5	1,952	0.26%
2020/03/25	35	4.39	0	0.00	4.41	35	1,943	1.80%
2020/03/24	0	0.00	3	4.16	4.14	-3	1,945	-0.15%
2020/03/23	10	3.90	1	4.04	3.98	9	1,933	0.47%
2020/03/20	11	4.20	5	4.19	4.20	6	1,912	0.31%
2020/03/19	16	4.42	0	0.00	4.33	16	1,816	0.88%
2020/03/18	25	4.91	0	0.00	4.81	25	1,783	1.40%
2020/03/10	0	0.00	2	6.23	6.26	-2	1,680	-0.12%
2020/03/09	0	0.00	1	6.71	6.45	-1	1,648	-0.06%
2020/03/06	5	6.83	0	0.00	6.83	5	1,634	0.31%
2020/03/02	0	0.00	4	6.79	6.78	-4	1,677	-0.24%
2020/02/27	0	0.00	1	6.97	6.96	-1	1,663	-0.06%
2020/02/26	4	7.20	0	0.00	7.11	4	1,655	0.24%
2020/02/24	21	7.34	1	7.25	7.20	20	1,656	1.21%
2020/02/20	20	7.53	0	0.00	7.53	20	1,631	1.23%
2020/02/19	10	7.56	6	7.52	7.49	4	1,624	0.25%
2020/02/18	0	0.00	6	7.53	7.51	-6	1,628	-0.37%
2020/02/17	10	7.57	0	0.00	7.56	10	1,621	0.62%
2020/02/12	10	7.38	0	0.00	7.42	10	1,606	0.62%
2020/02/11	0	0.00	5	7.39	7.40	-5	1,607	-0.31%
2020/02/10	5	7.50	0	0.00	7.52	5	1,623	0.31%
2020/02/03	0	0.00	1	6.88	6.93	-1	1,591	-0.06%
2020/01/30	2	7.39	0	0.00	7.39	2	1,574	0.13%
2020/01/16	8	8.26	0	0.00	8.23	8	1,525	0.52%
2020/01/15	1	8.23	0	0.00	8.21	1	1,535	0.07%
2020/01/14	0	0.00	20	8.18	8.20	-20	1,536	-1.30%
2020/01/13	3	8.28	0	0.00	8.29	3	1,524	0.20%
2020/01/09	4	7.97	0	0.00	7.94	4	1,496	0.27%
2020/01/07	2	8.04	0	0.00	8.03	2	1,573	0.13%
2020/01/06	0	0.00	0.2	8.06	8.11	-0.2	1,567	-0.01%
2020/01/03	4	8.11	0	0.00	8.10	4	1,586	0.25%
2019/12/31	5	8.15	0	0.00	8.15	5	1,564	0.32%
2019/12/30	2	8.48	5	8.51	8.22	-3	1,556	-0.19%
2019/12/27	2	8.18	1	8.18	8.15	1	1,490	0.07%
2019/12/25	0.2	8.01	0	0.00	8.10	0.2	1,497	0.01%
2019/12/24	2	8.10	8.5	8.13	8.10	-6.5	1,520	-0.43%
2019/12/23	3	8.18	0	0.00	8.15	3	1,530	0.20%
2019/12/20	6	8.28	1	8.35	8.28	5	1,536	0.33%
2019/12/19	1	8.15	0	0.00	8.19	1	1,526	0.07%
2019/12/17	1	7.97	0	0.00	7.97	1	1,567	0.06%
2019/12/16	2	7.90	17	7.91	7.96	-15	1,596	-0.94%
2019/12/13	2	7.99	0	0.00	7.97	2	1,595	0.13%
2019/12/11	5	8.21	0	0.00	8.18	5	1,608	0.31%
2019/12/10	0	0.00	0.1	8.11	8.16	-0.1	1,627	-0.01%
2019/12/05	0	0.00	8	8.20	8.16	-8	1,731	-0.46%
2019/12/04	0	0.00	5	8.35	8.33	-5	1,716	-0.29%
2019/11/19	2	8.99	0	0.00	8.90	2	2,075	0.10%
2019/11/13	6	8.94	0	0.00	8.98	6	2,225	0.27%
2019/11/11	13	8.93	2	9.01	8.88	11	2,600	0.42%
2019/11/08	1	9.12	0	0.00	9.11	1	2,737	0.04%
2019/11/07	13	9.03	5	9.07	9.05	8	3,043	0.26%
2019/11/06	1	9.30	0	0.00	9.20	1	3,096	0.03%
2019/11/05	1	9.24	11	9.33	9.24	-10	3,213	-0.31%
2019/11/04	0.1	9.33	0	0.00	9.35	0.1	3,357	0.00%
2019/11/01	6	9.41	0	0.00	9.39	6	3,505	0.17%
2019/10/31	3	9.51	1	9.60	9.53	2	3,707	0.05%
2019/10/30	3	9.38	0	0.00	9.38	3	3,981	0.08%
2019/10/29	3	9.31	0	0.00	9.31	3	4,240	0.07%
2019/10/24	2	9.39	0	0.00	9.37	2	5,009	0.04%
2019/10/21	0	0.00	17	9.41	9.40	-17	4,991	-0.34%
2019/10/18	17	9.55	0	0.00	9.44	17	4,995	0.34%
2019/10/17	6	9.50	0	0.00	9.44	6	5,029	0.12%
2019/10/16	0	0.00	8	9.39	9.70	-8	5,020	-0.16%
2019/10/14	1	9.03	3	9.08	9.05	-2	4,936	-0.04%
2019/10/09	7	8.98	15	9.07	8.99	-8	4,939	-0.16%
2019/10/04	7	9.30	0	0.00	9.26	7	4,981	0.14%
2019/10/03	6	9.37	0	0.00	9.36	6	4,977	0.12%
2019/10/02	8	9.42	0	0.00	9.40	8	5,002	0.16%
2019/09/27	3	9.42	0	0.00	9.38	3	5,087	0.06%
2019/09/26	0	0.00	6	9.73	9.63	-6	5,099	-0.12%
2019/09/25	2	9.66	0	0.00	9.65	2	5,100	0.04%
2019/09/24	7	9.81	1	9.90	9.78	6	5,101	0.12%
2019/09/23	0	0.00	2	9.82	9.98	-2	5,073	-0.04%
2019/09/20	0	0.00	11	9.33	9.41	-11	5,016	-0.22%
2019/09/19	10	9.27	1	9.23	9.23	9	5,003	0.18%
2019/09/18	0.1	9.30	0	0.00	9.31	0.1	4,969	0.00%
2019/09/17	0	0.00	5	9.54	9.47	-5	4,952	-0.10%
2019/09/12	3	9.71	29	9.67	9.62	-26	5,002	-0.52%
2019/09/11	5	9.41	0	0.00	9.52	5	4,992	0.10%
2019/09/10	1	9.30	0	0.00	9.30	1	4,978	0.02%
2019/09/06	2	9.90	0	0.00	9.89	2	4,887	0.04%
2019/08/30	2	9.60	0	0.00	9.72	2	4,839	0.04%
2019/08/27	6	9.89	0	0.00	9.71	6	4,737	0.13%
2019/08/26	3	10.00	0	0.00	10.00	3	4,682	0.06%
2019/08/23	1	10.40	0	0.00	10.40	1	4,650	0.02%
2019/08/22	13	10.53	8	10.50	10.50	5	4,609	0.11%
2019/08/21	5	10.80	1	11.00	10.85	4	4,549	0.09%
2019/08/20	3	10.95	0	0.00	10.80	3	4,522	0.07%
2019/08/19	1	10.70	0	0.00	10.70	1	4,486	0.02%
2019/08/16	3	10.77	0	0.00	10.70	3	4,450	0.07%
2019/08/15	0	0.00	1	10.55	10.80	-1	4,413	-0.02%
2019/08/14	16	11.19	4	12.13	10.85	12	4,315	0.28%
2019/08/13	10	11.85	39	11.96	11.95	-29	4,044	-0.72%
2019/08/12	11	12.01	38	11.99	12.15	-27	3,899	-0.69%
2019/08/08	7	11.13	2	10.85	11.05	5	3,598	0.14%
2019/08/07	32	10.92	0	0.00	10.90	32	3,540	0.90%
2019/08/06	1	10.50	5	11.10	11.10	-4	3,439	-0.12%
2019/08/05	0	0.00	2	11.05	10.70	-2	3,307	-0.06%
2019/08/02	52	11.25	6	11.29	11.30	46	3,176	1.45%
2019/08/01	10	11.25	4	11.48	11.60	6	3,000	0.20%
2019/07/31	7	10.95	3	10.92	10.95	4	2,708	0.15%
2019/07/30	103	10.51	89	10.87	11.05	14	2,479	0.56%	大買/
2019/07/29	0	0.00	46	10.05	10.05	-46	1,934	-2.38%
2019/07/26	0	0.00	1	9.04	9.15	-1	1,766	-0.06%
2019/07/25	0	0.00	4	8.95	8.92	-4	1,730	-0.23%
2019/07/17	0	0.00	0.2	8.86	8.92	-0.2	1,774	-0.01%
2019/07/11	0	0.00	2	9.06	9.06	-2	1,888	-0.11%
2019/07/05	3	9.12	0	0.00	9.08	3	2,001	0.15%
2019/07/03	0	0.00	70	8.87	8.89	-70	2,111	-3.32%
2019/07/01	4	8.67	0	0.00	8.68	4	2,179	0.18%
2019/06/20	0	0.00	56	8.70	8.79	-56	2,520	-2.22%
2019/06/13	0	0.00	2	8.51	8.61	-2	2,918	-0.07%
2019/06/10	0	8.09	0	0.00	8.09	0	3,061	0.00%
2019/06/06	1	8.11	0	0.00	8.08	1	3,187	0.03%
2019/06/03	0	0.00	0.1	8.10	8.09	-0.1	3,463	0.00%
2019/05/29	0.3	8.07	0	0.00	8.09	0.3	3,618	0.01%
2019/05/27	1	8.01	0	0.00	8.00	1	3,753	0.03%
2019/05/24	0.6	8.03	0	0.00	8.03	0.6	3,817	0.02%
2019/05/23	0.6	8.02	0	0.00	8.02	0.6	3,926	0.01%
2019/05/08	0	0.00	2	8.66	8.70	-2	5,171	-0.04%
2019/05/07	10	8.76	0	0.00	8.78	10	5,250	0.19%
2019/04/29	0	0.00	6	8.55	8.55	-6	5,709	-0.11%
2019/04/24	0	0.00	23	8.95	8.91	-23	6,566	-0.35%
2019/04/23	8	8.98	0	0.00	8.99	8	6,622	0.12%
2019/04/22	6	9.07	0	0.00	9.05	6	6,689	0.09%
2019/04/19	9	8.96	3	9.09	9.09	6	6,675	0.09%
2019/04/17	0	0.00	1	9.08	9.04	-1	6,704	-0.01%
2019/04/16	1	8.93	0	0.00	8.92	1	6,680	0.01%
2019/04/15	0	0.00	16	8.99	9.01	-16	6,733	-0.24%
2019/04/12	9	8.84	182	8.91	8.81	-173	6,748	-2.56%	大賣/鉅額交易
2019/04/10	16	8.95	0	0.00	9.06	16	6,824	0.23%
2019/04/09	15	8.84	3	8.78	8.90	12	7,020	0.17%
2019/04/08	0	0.00	0	8.70	8.71	0	6,930	0.00%
2019/03/29	10	8.40	0	0.00	8.30	10	6,790	0.15%
2019/03/28	10	8.39	0	0.00	8.40	10	6,810	0.15%
2019/03/27	16	8.42	0	0.00	8.46	16	6,919	0.23%
2019/03/26	10	8.58	0	0.00	8.57	10	6,927	0.14%
2019/03/25	10	8.40	0	0.00	8.47	10	6,976	0.14%
2019/03/22	10	8.88	0	0.00	8.72	10	6,928	0.14%
2019/03/21	31	8.96	3	8.84	8.84	28	6,949	0.40%
2019/03/20	42	9.06	0	0.00	9.03	42	6,911	0.61%
2019/03/18	43	8.88	1	8.84	8.84	42	6,854	0.61%
2019/03/15	1	9.06	0	0.00	9.00	1	6,845	0.01%
2019/03/14	10	9.04	0	0.00	9.01	10	6,805	0.15%
2019/03/13	10	9.06	0	0.00	9.04	10	6,900	0.14%
2019/03/11	30	9.02	0	0.00	8.97	30	6,949	0.43%
2019/03/08	1	9.00	1	9.00	9.00	0	7,016	0.00%
2019/03/07	1	9.31	37	9.36	9.20	-36	7,230	-0.50%
2019/03/06	1	9.31	0	0.00	9.22	1	7,342	0.01%
2019/03/05	14	9.19	44	9.17	9.18	-30	7,748	-0.39%
2019/03/04	10	9.08	0	0.00	9.08	10	7,809	0.13%
2019/02/27	10	9.10	0	0.00	9.09	10	8,124	0.12%
2019/02/26	0	0.00	10	9.30	9.09	-10	8,416	-0.12%
2019/02/22	10	9.11	0	0.00	9.04	10	8,446	0.12%
2019/02/21	6	9.18	0	0.00	9.15	6	8,508	0.07%
2019/02/19	0	0.00	28	9.41	9.26	-28	8,531	-0.33%
2019/02/18	10	9.13	0	0.00	9.13	10	8,460	0.12%
2019/02/15	124	9.22	0	0.00	9.03	124	8,634	1.44%	大買/鉅額交易
2019/02/14	0	0.00	102	9.31	9.71	-102	8,469	-1.20%	大賣/鉅額交易
2019/02/13	1	9.05	4	9.03	8.83	-3	8,226	-0.04%
2019/02/12	1	8.77	2	8.90	8.99	-1	8,273	-0.01%
2019/02/11	32	8.81	0	0.00	8.80	32	8,327	0.38%
2019/01/30	1	9.02	1	8.93	8.93	0	8,456	0.00%
2019/01/25	37	9.05	2	9.06	9.06	35	8,926	0.39%
2019/01/24	0	0.00	7	9.15	9.00	-7	8,916	-0.08%
2019/01/23	21	8.89	54	8.99	8.91	-33	8,901	-0.37%
2019/01/22	49	8.85	9	9.20	8.81	40	8,855	0.45%
2019/01/21	2	9.37	0	0.00	9.08	2	8,823	0.02%
2019/01/18	20	9.41	28	9.45	9.30	-8	8,889	-0.09%
2019/01/17	42	9.29	28	9.49	9.28	14	8,843	0.16%
2019/01/16	1	9.00	2	9.09	9.18	-1	8,358	-0.01%
2019/01/15	0	0.00	4	8.53	8.35	-4	8,270	-0.05%
2019/01/10	1	8.27	0	0.00	8.21	1	8,458	0.01%
2019/01/09	0	0.00	1	8.35	8.35	-1	8,522	-0.01%
2019/01/04	0	0.00	2	8.15	8.22	-2	8,790	-0.02%
2019/01/03	2	8.40	0	0.00	8.29	2	8,907	0.02%
2019/01/02	3	8.39	7	8.42	8.31	-4	8,970	-0.04%
2018/12/28	0	0.00	17	8.14	8.50	-17	8,936	-0.19%
2018/12/26	1	7.22	2	7.22	7.22	-1	8,929	-0.01%
2018/12/25	10	7.23	1	7.24	7.24	9	9,020	0.10%
2018/12/21	0	0.00	10	7.06	7.25	-10	9,231	-0.11%
2018/12/20	15	7.11	1	6.99	6.99	14	9,214	0.15%
2018/12/19	0	0.00	9	7.52	7.56	-9	9,164	-0.10%
2018/12/18	15	7.72	1	7.62	7.61	14	9,251	0.15%
2018/12/17	2	8.06	5	8.08	8.04	-3	9,248	-0.03%
2018/12/14	7	8.28	1	8.11	8.11	6	9,651	0.06%
2018/12/11	0	0.00	1	8.54	8.45	-1	9,821	-0.01%
2018/12/10	2	8.67	16	8.53	8.48	-14	9,831	-0.14%
2018/12/07	11	8.39	11	8.38	8.40	0	9,771	0.00%
2018/12/06	23	8.59	10	8.73	8.21	13	9,780	0.13%
2018/12/05	0	0.00	13	8.76	8.81	-13	9,711	-0.13%
2018/12/04	0	0.00	3	9.07	9.02	-3	9,728	-0.03%
2018/12/03	5	8.88	0	0.00	8.85	5	9,707	0.05%
2018/11/30	1	8.71	0	0.00	8.71	1	9,629	0.01%
2018/11/29	0	0.00	1	9.14	9.18	-1	9,398	-0.01%
2018/11/28	6	9.27	14	9.36	9.19	-8	9,225	-0.09%
2018/11/27	10	8.41	12	8.37	8.52	-2	9,003	-0.02%
2018/11/26	10	8.23	10	8.16	8.40	0	9,102	0.00%
2018/11/23	6	8.20	24.3	8.23	8.23	-18.3	8,841	-0.21%
2018/11/21	1	7.57	1	7.68	7.59	0	8,496	0.00%
2018/11/20	11	7.41	2	7.55	7.44	9	8,446	0.11%
2018/11/19	0	0.00	1	7.85	7.83	-1	8,348	-0.01%
2018/11/16	21	7.72	11.1	7.71	7.70	9.9	8,461	0.12%
2018/11/15	0	0.00	2.3	8.12	8.00	-2.3	8,483	-0.03%
2018/11/14	0	0.00	12	8.31	8.33	-12	8,627	-0.14%
2018/11/09	1	7.66	0	0.00	7.71	1	8,394	0.01%
2018/11/08	10	7.97	1	7.94	7.80	9	8,380	0.11%
2018/11/07	1	7.95	0	0.00	7.97	1	8,335	0.01%
2018/11/06	0	0.00	11	8.02	7.68	-11	8,321	-0.13%
2018/11/05	16	7.43	13	7.43	7.59	3	8,142	0.04%
2018/11/02	16	6.99	4	6.90	6.90	12	8,120	0.15%
2018/11/01	0	0.00	5	6.76	6.73	-5	8,154	-0.06%
2018/10/31	7	6.50	0	0.00	6.50	7	8,247	0.08%
2018/10/29	6	6.01	5	6.12	6.05	1	8,202	0.01%
2018/10/26	3	6.26	5	6.02	6.01	-2	8,168	-0.02%
2018/10/25	1	6.36	0	0.00	6.32	1	8,033	0.01%
2018/10/24	8	7.00	0	0.00	7.00	8	7,992	0.10%
2018/10/23	12	7.16	1	7.08	7.08	11	7,964	0.14%
2018/10/18	3	7.21	3	7.13	7.13	0	8,096	0.00%
2018/10/17	1.1	7.48	12	7.56	7.37	-10.9	8,024	-0.14%
2018/10/16	7	7.54	7	7.47	7.47	0	7,951	0.00%
2018/10/15	15	7.56	3	7.62	7.59	12	7,915	0.15%
2018/10/12	6	7.21	6	7.32	7.45	0	7,886	0.00%
2018/10/11	3	7.46	64	7.34	7.34	-61	7,835	-0.78%
2018/10/09	11	8.33	11	8.56	8.15	0	7,728	0.00%
2018/10/08	11	8.78	0	0.00	8.61	11	7,647	0.14%
2018/10/05	4	8.72	14	9.23	8.96	-10	7,592	-0.13%
2018/10/04	10.1	9.45	0	0.00	9.42	10.1	7,428	0.14%
2018/10/03	1	9.43	0	0.00	9.42	1	7,678	0.01%
2018/10/02	5	9.67	2	9.63	9.63	3	7,668	0.04%
2018/10/01	1.1	10.00	0	0.00	9.98	1.1	7,583	0.01%
2018/09/26	0	0.00	3	10.35	10.30	-3	7,780	-0.04%
2018/09/25	6.4	10.73	9	10.61	10.25	-2.6	7,810	-0.03%
2018/09/21	1	10.40	3	10.40	10.55	-2	7,786	-0.03%
2018/09/20	38	10.24	6	10.63	10.45	32	7,915	0.40%
2018/09/19	5	10.00	15	10.09	10.45	-10	7,750	-0.13%
2018/09/18	6	9.61	11	9.53	9.52	-5	7,691	-0.07%
2018/09/17	5	9.55	0	0.00	9.45	5	7,786	0.06%
2018/09/14	11	9.67	0	0.00	9.63	11	7,797	0.14%
2018/09/12	11	9.46	1	9.41	9.41	10	7,750	0.13%
2018/09/11	1	9.50	1	9.79	9.69	0	7,762	0.00%
2018/09/10	3	9.61	2	9.48	9.50	1	7,787	0.01%
2018/09/07	30	10.16	0	0.00	10.15	30	7,768	0.39%
2018/09/05	0.1	10.75	2	10.95	10.75	-1.9	7,678	-0.02%
2018/09/03	53	11.09	1	11.30	10.80	52	7,632	0.68%
2018/08/31	2	11.05	5	11.13	11.15	-3	7,413	-0.04%
2018/08/28	1	10.50	0	0.00	10.40	1	7,280	0.01%
2018/08/27	0	0.00	1	10.60	10.60	-1	7,308	-0.01%
2018/08/24	1	10.45	0	0.00	10.35	1	7,297	0.01%
2018/08/23	1	10.30	0	0.00	10.65	1	7,235	0.01%
2018/08/22	3	10.40	0	0.00	10.35	3	7,047	0.04%
2018/08/21	3	9.45	8	9.75	9.98	-5	6,876	-0.07%
2018/08/17	0	0.00	1	10.50	10.50	-1	6,500	-0.02%
2018/08/16	14	10.39	11	10.64	10.55	3	6,500	0.05%
2018/08/15	1	10.35	0	0.00	10.50	1	6,452	0.02%
2018/08/14	3	10.68	8	10.82	10.85	-5	6,363	-0.08%
2018/08/13	11	10.77	8	10.59	10.55	3	6,290	0.05%
2018/08/10	15	11.53	0	0.00	11.40	15	6,115	0.25%
2018/08/08	3	12.15	0	0.00	11.90	3	5,822	0.05%
2018/08/07	214	12.32	202	12.21	12.45	12	5,670	0.21%	大買/大賣/
2018/08/06	2	13.08	1	13.00	13.00	1	5,516	0.02%
2018/08/03	22	12.96	0	0.00	12.95	22	5,496	0.40%
2018/08/02	22	13.00	1	13.00	13.00	21	5,434	0.39%
2018/08/01	0	0.00	2	13.30	13.30	-2	5,399	-0.04%
2018/07/31	1	13.30	7	13.64	13.30	-6	5,376	-0.11%
2018/07/30	3	13.40	0	0.00	13.20	3	5,285	0.06%
2018/07/27	5	13.60	5	13.45	13.45	0	5,251	0.00%
2018/07/26	0	0.00	5	13.48	13.85	-5	5,208	-0.10%
2018/07/25	4	13.29	2	13.05	13.05	2	4,968	0.04%
2018/07/24	1	13.30	0	0.00	13.30	1	4,934	0.02%
2018/07/18	1	13.70	1	13.75	13.50	0	4,764	0.00%
2018/07/17	1	13.85	151	13.83	13.70	-150	4,826	-3.11%	大賣/鉅額交易
2018/07/16	18	14.04	1	14.05	14.05	17	4,788	0.36%
2018/07/13	28	13.90	0	0.00	13.90	28	4,811	0.58%
2018/07/12	50	13.75	0	0.00	13.75	50	4,794	1.04%
2018/07/11	57	14.18	10	14.27	13.90	47	4,791	0.98%
2018/07/10	3	13.87	3	14.20	13.75	0	4,540	0.00%
2018/07/09	50	13.75	0	0.00	13.75	50	4,513	1.11%
2018/07/06	3	13.95	0	0.00	14.10	3	4,678	0.06%
2018/07/05	30	14.14	30	13.85	13.85	0	4,638	0.00%
2018/07/04	4	13.81	3	13.60	13.60	1	4,460	0.02%
2018/07/03	4	13.89	8.6	13.84	13.65	-4.6	4,388	-0.10%
2018/07/02	4	14.59	1	14.35	14.35	3	4,273	0.07%
2018/06/29	7	15.87	1	15.40	15.40	6	4,184	0.14%
2018/06/28	5	14.94	53	15.11	15.70	-48	3,951	-1.21%
2018/06/27	4	14.73	1	14.30	14.30	3	3,711	0.08%
2018/06/26	51	15.02	8	15.46	15.05	43	3,602	1.19%
2018/06/22	0	0.00	8	16.61	16.55	-8	3,381	-0.24%
2018/06/20	4	17.30	6	17.25	17.50	-2	3,392	-0.06%
2018/06/19	2	17.08	11	17.41	17.00	-9	3,708	-0.24%
2018/06/15	20	17.95	0	0.00	17.95	20	3,638	0.55%
2018/06/14	2	18.60	1	18.80	18.50	1	3,572	0.03%
2018/06/13	1	18.90	0	0.00	18.80	1	3,584	0.03%
2018/06/12	2	19.10	10	19.25	18.85	-8	3,575	-0.22%
2018/06/11	6	18.76	0	0.00	18.80	6	3,521	0.17%
2018/06/06	1	19.10	0	0.00	19.10	1	3,513	0.03%
2018/06/05	4	19.08	0	0.00	19.00	4	3,487	0.11%
2018/06/01	1	19.85	0	0.00	20.10	1	3,355	0.03%
2018/05/31	7	19.86	4	19.85	19.80	3	3,340	0.09%
2018/05/30	0	0.00	5	19.84	19.65	-5	3,360	-0.15%
2018/05/29	0	0.00	1	19.95	19.85	-1	3,384	-0.03%
2018/05/28	0	0.00	1	20.10	19.85	-1	3,398	-0.03%
2018/05/25	1	19.90	0.7	19.85	19.85	0.3	3,399	0.01%
2018/05/24	0	0.00	2	20.05	20.20	-2	3,397	-0.06%
2018/05/21	2	19.58	1	19.60	19.75	1	3,419	0.03%
2018/05/18	1	19.55	0	0.00	19.55	1	3,420	0.03%
2018/05/17	1	19.65	0	0.00	19.60	1	3,489	0.03%
2018/05/16	2	19.55	0	0.00	19.40	2	3,500	0.06%
2018/05/15	2	19.95	0	0.00	19.90	2	3,479	0.06%
2018/05/14	13	20.27	0	0.00	20.20	13	3,556	0.37%
2018/05/11	6	20.05	2	20.15	20.05	4	3,542	0.11%
2018/05/10	1	20.00	0	0.00	19.95	1	3,533	0.03%
2018/05/09	2	19.80	33	19.92	19.85	-31	3,515	-0.88%
2018/05/07	5	20.30	10	20.30	20.20	-5	3,481	-0.14%
2018/05/04	0	0.00	23	20.70	20.60	-23	3,478	-0.66%
2018/05/03	23	21.00	2	20.80	20.80	21	3,485	0.60%
2018/04/30	0	0.00	2	20.15	20.70	-2	3,466	-0.06%
2018/04/27	2	19.55	0	0.00	19.75	2	3,463	0.06%
2018/04/26	0	0.00	0.1	19.85	19.75	-0.1	3,502	0.00%
2018/04/25	0	0.00	5	20.15	20.40	-5	3,504	-0.14%
2018/04/24	13	20.32	13	20.15	20.30	0	3,482	0.00%
2018/04/23	5	21.67	3	21.68	21.20	2	3,403	0.06%
2018/04/19	2	23.80	0.3	23.25	23.25	1.7	3,269	0.05%
2018/04/16	0	0.00	3	23.65	23.65	-3	3,136	-0.10%
2018/04/13	14	23.85	35	23.91	23.60	-21	3,074	-0.68%
2018/04/12	3	24.00	11	24.29	24.10	-8	3,074	-0.26%
2018/04/11	5	22.95	2	22.80	23.30	3	2,884	0.10%
2018/04/09	0	0.00	1	22.40	22.45	-1	2,882	-0.03%
2018/04/02	0	0.00	6	22.83	22.70	-6	2,887	-0.21%
2018/03/31	2	22.30	0	0.00	22.40	2	2,860	0.07%
2018/03/30	2	22.35	0	0.00	22.30	2	2,867	0.07%
2018/03/29	0	0.00	11	22.76	22.80	-11	2,864	-0.38%
2018/03/27	4	22.50	0	0.00	22.30	4	2,871	0.14%
2018/03/26	0	0.00	2	22.90	22.65	-2	2,995	-0.07%
2018/03/23	0	0.00	1	22.80	23.05	-1	2,971	-0.03%
2018/03/22	21	23.99	38	24.77	23.60	-17	2,905	-0.59%
2018/03/21	0	0.00	7	23.11	23.05	-7	2,518	-0.28%
2018/03/19	3	23.17	0	0.00	23.20	3	2,474	0.12%
2018/03/15	0	0.00	1	22.90	23.05	-1	2,407	-0.04%
2018/03/14	7	23.27	0	0.00	22.85	7	2,397	0.29%
2018/03/13	3	23.12	2	23.05	23.15	1	2,365	0.04%
2018/03/09	0	0.00	12	22.51	22.60	-12	2,325	-0.52%
2018/03/08	1	22.40	0	0.00	22.40	1	2,342	0.04%
2018/03/07	1	22.60	0	0.00	22.25	1	2,345	0.04%
2018/03/06	2	22.65	30	22.78	22.70	-28	2,354	-1.19%
2018/03/05	1	22.55	0	0.00	22.55	1	2,377	0.04%
2018/03/02	3	22.30	2	22.30	22.45	1	2,365	0.04%
2018/03/01	5	22.00	0	0.00	22.15	5	2,350	0.21%
2018/02/27	2	21.85	0	0.00	21.80	2	2,348	0.09%
2018/02/26	5	21.80	5	22.05	21.50	0	2,359	0.00%
2018/02/23	22	21.85	0	0.00	21.85	22	2,371	0.93%
2018/02/22	3	21.50	2	21.20	21.50	1	2,379	0.04%
2018/02/21	3	20.85	0	0.00	21.05	3	2,377	0.13%
2018/02/12	3	20.20	1	20.20	20.15	2	2,367	0.08%
2018/02/07	2	20.55	0	0.00	20.40	2	2,374	0.08%
2018/02/01	3	22.67	1	22.65	22.55	2	2,450	0.08%
2018/01/26	2.9	22.69	10	22.55	22.60	-7.1	2,564	-0.28%
2018/01/25	0	0.00	6	22.65	22.60	-6	2,625	-0.23%
2018/01/24	2	22.70	0	0.00	22.80	2	2,687	0.07%
2018/01/23	4	23.11	4	23.10	23.00	0	2,726	0.00%
2018/01/22	15	23.55	0	0.00	23.35	15	2,741	0.55%
2018/01/19	0	0.00	12	23.02	23.20	-12	2,768	-0.43%
2018/01/18	1	22.95	0	0.00	22.80	1	2,844	0.04%
2018/01/17	0	0.00	28	22.85	23.00	-28	2,929	-0.96%
2018/01/16	1	22.65	0	0.00	22.85	1	2,967	0.03%
2018/01/15	4	22.70	0	0.00	22.65	4	3,097	0.13%
2018/01/12	10	22.95	0	0.00	22.95	10	3,176	0.31%
2018/01/10	0	0.00	0.1	22.70	22.70	-0.1	3,547	0.00%
2018/01/09	0	0.00	1	23.10	23.00	-1	3,968	-0.03%
2018/01/08	19	23.48	12	23.62	23.20	7	4,125	0.17%
2018/01/05	13	23.18	0	0.00	23.20	13	4,081	0.32%
2018/01/02	0	0.00	10	22.43	22.35	-10	4,075	-0.25%