茂迪 (6244)-永豐金-板新券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.30
漲跌
▲0.25
漲幅
+0.96%
成交量
1,321張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/08	1	26.35	2	26.20	26.30	-1	3,274	-0.03%
2024/05/06	1	26.40	1	26.60	26.35	0	3,248	0.00%
2024/05/03	1	26.40	1	26.50	26.35	0	3,234	0.00%
2024/05/02	1	26.30	0	0.00	26.25	1	3,209	0.03%
2024/04/30	1	26.75	0	26.70	26.70	1	3,183	0.03%
2024/04/29	5	26.75	0	26.66	26.75	5	3,171	0.16%
2024/04/26	1	26.70	0	0.00	26.65	1	3,158	0.03%
2024/04/24	0	0.00	3	27.75	27.35	-3	3,137	-0.10%
2024/04/23	4	27.00	0	0.00	26.90	4	3,087	0.13%
2024/04/22	3	27.32	6	27.74	27.00	-3	3,057	-0.10%
2024/04/19	18	28.33	6	28.48	27.60	12	3,058	0.39%
2024/04/18	4	28.79	2	29.20	28.55	2	2,712	0.07%
2024/04/17	0	28.55	5	28.56	28.30	-5	2,633	-0.19%
2024/04/16	5	27.60	10	27.35	27.90	-5	2,547	-0.20%
2024/04/15	1	28.05	17	28.14	27.90	-16	2,549	-0.63%
2024/04/12	2	28.10	4	28.10	27.95	-2	2,517	-0.08%
2024/04/11	0	27.80	10	27.90	27.55	-10	2,485	-0.40%
2024/04/10	15	28.25	6	28.43	28.15	9	2,465	0.37%
2024/04/09	1	27.40	10	27.40	27.30	-9	2,369	-0.38%
2024/04/08	0	0.00	0.6	27.75	27.80	-0.6	2,351	-0.02%
2024/04/03	1	27.50	0	0.00	27.15	1	2,319	0.04%
2024/04/02	10	27.75	0	0.00	27.55	10	2,311	0.43%
2024/03/29	5	27.92	7	28.67	27.75	-2	2,303	-0.09%
2024/03/28	2	27.75	2	27.80	28.25	0	2,231	0.00%
2024/03/27	10	27.05	1	27.00	27.00	9	2,128	0.42%
2024/03/26	3	27.62	3	27.80	27.50	0	2,131	0.00%
2024/03/25	5	27.92	0	0.00	27.75	5	2,244	0.22%
2024/03/22	12	28.15	25.5	27.94	28.10	-13.5	2,246	-0.60%
2024/03/21	8	28.14	15	27.82	27.90	-7	2,120	-0.33%
2024/03/20	8	25.95	0	0.00	25.95	8	1,951	0.41%
2024/03/19	1	26.10	12	26.20	26.00	-11	2,030	-0.54%
2024/03/14	0.5	26.00	0	0.00	26.20	0.5	1,946	0.03%
2024/03/12	1	26.80	2	26.73	26.65	-1	1,938	-0.05%
2024/03/11	0	0.00	4	26.48	26.90	-4	1,928	-0.21%
2024/03/08	9	26.28	3	26.22	25.85	6	1,913	0.31%
2024/03/07	1	26.75	6	26.67	26.65	-5	1,901	-0.26%
2024/03/06	0	0.00	2	27.20	27.20	-2	1,899	-0.11%
2024/03/05	20	26.95	0	0.00	26.80	20	1,882	1.06%
2024/03/04	2.1	27.18	1	27.20	27.00	1.1	1,870	0.06%
2024/03/01	3	27.50	2	27.35	27.35	1	1,861	0.05%
2024/02/29	2	26.70	1	27.55	27.65	1	1,826	0.05%
2024/02/27	1	26.35	2	26.00	25.95	-1	1,781	-0.06%
2024/02/26	0	0.00	1	26.35	26.40	-1	1,781	-0.06%
2024/02/23	0	0.00	3	25.88	25.95	-3	1,782	-0.17%
2024/02/22	1	26.45	2	26.53	26.20	-1	1,777	-0.06%
2024/02/20	1	26.25	0	0.00	25.95	1	1,800	0.06%
2024/02/15	0	0.00	3	25.20	25.25	-3	1,784	-0.17%
2024/02/05	0	0.00	20	25.45	25.40	-20	1,772	-1.13%
2024/02/02	0	0.00	4	26.05	26.00	-4	1,768	-0.23%
2024/01/31	22	26.05	0	0.00	26.05	22	1,884	1.17%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/29	2	26.10	0	0.00	26.20	2	1,920	0.10%
2024/01/25	0	0.00	1	26.25	26.25	-1	1,955	-0.05%
2024/01/18	1	25.95	0	0.00	25.90	1	2,169	0.05%
2024/01/17	20	26.10	0	0.00	26.00	20	2,196	0.91%
2024/01/16	4	27.00	0	0.00	26.70	4	2,269	0.18%
2024/01/15	1	27.45	6	27.66	27.60	-5	2,351	-0.21%
2024/01/12	3	26.50	0	0.00	26.45	3	2,547	0.12%
2024/01/11	2	26.50	5	26.56	26.45	-3	2,644	-0.11%
2024/01/10	1	26.60	6	26.75	26.55	-5	2,733	-0.18%
2024/01/09	2	26.98	23	27.05	26.90	-21	2,789	-0.75%
2024/01/08	1	27.70	5	27.80	27.60	-4	2,900	-0.14%
2024/01/05	5	27.85	5	27.70	27.65	0	2,915	0.00%
2024/01/04	2	27.60	10	27.70	27.60	-8	2,925	-0.27%
2024/01/03	0	0.00	1	27.80	27.75	-1	2,969	-0.03%
2024/01/02	0	0.00	3	28.10	28.05	-3	2,982	-0.10%
2023/12/29	2	28.18	1	28.30	28.05	1	3,043	0.03%
2023/12/28	0	0.00	10	28.40	28.45	-10	3,041	-0.33%
2023/12/27	1	28.35	0.4	28.30	28.45	0.6	3,038	0.02%
2023/12/26	0	0.00	6	28.10	28.05	-6	3,042	-0.20%
2023/12/25	0	0.00	2	28.05	27.90	-2	3,064	-0.07%
2023/12/22	1	28.40	11	28.34	28.30	-10	3,041	-0.33%
2023/12/21	0	0.00	3	28.53	28.45	-3	3,022	-0.10%
2023/12/20	8	29.55	117	29.31	28.85	-109	2,991	-3.64%	大賣/鉅額交易
2023/12/19	31	28.25	1	28.25	28.10	30	2,852	1.05%
2023/12/18	12	28.87	0	0.00	28.80	12	2,836	0.42%
2023/12/15	1.5	28.95	1	29.05	28.70	0.5	2,832	0.02%
2023/12/14	110	28.76	36	28.68	28.15	74	2,791	2.65%	大買/
2023/12/13	2	27.88	4	27.84	27.75	-2	2,708	-0.07%
2023/12/12	3	27.65	0	0.00	27.80	3	2,742	0.11%
2023/12/11	1	27.95	0	0.00	27.80	1	2,748	0.04%
2023/12/08	1	27.95	0	0.00	27.95	1	2,753	0.04%
2023/12/07	0	0.00	1	28.35	28.05	-1	2,768	-0.04%
2023/12/06	3	28.68	2	28.60	28.30	1	2,795	0.04%
2023/12/05	5	28.05	0	0.00	28.45	5	2,791	0.18%
2023/12/04	0	0.00	1	28.05	27.90	-1	2,763	-0.04%
2023/12/01	3	28.47	1	28.55	28.35	2	2,738	0.07%
2023/11/27	3	28.63	0	0.00	28.30	3	2,772	0.11%
2023/11/24	0	0.00	5	28.76	28.85	-5	2,761	-0.18%
2023/11/22	0	0.00	1	28.80	28.35	-1	2,807	-0.04%
2023/11/21	4	28.41	8	28.49	28.60	-4	2,803	-0.14%
2023/11/20	0	0.00	9	28.56	28.40	-9	2,813	-0.32%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/16	0	0.00	1	27.95	28.00	-1	2,798	-0.04%
2023/11/15	2	27.88	2	27.75	28.00	0	2,807	0.00%
2023/11/10	4	27.54	0	0.00	27.40	4	2,840	0.14%
2023/11/09	1	28.15	2	27.80	27.60	-1	2,840	-0.04%
2023/11/08	4	28.35	20	29.05	28.70	-16	2,802	-0.57%
2023/11/07	18	28.84	3	28.63	28.45	15	2,763	0.54%
2023/11/06	4	28.66	4	28.65	28.80	0	2,786	0.00%
2023/11/03	5	28.23	1	28.30	28.15	4	2,777	0.14%
2023/11/01	1	27.45	0	0.00	27.30	1	2,786	0.04%
2023/10/31	1	27.70	7	27.76	27.30	-6	2,787	-0.22%
2023/10/30	15	29.12	2	29.00	28.65	13	2,760	0.47%
2023/10/27	3	28.00	0	0.00	27.90	3	2,671	0.11%
2023/10/26	51	28.50	6	28.28	28.15	45	2,673	1.68%
2023/10/25	2	29.00	4	29.20	29.05	-2	2,679	-0.07%
2023/10/24	5	28.96	2	29.50	29.45	3	2,667	0.11%
2023/10/23	13	29.55	25	29.71	29.90	-12	2,589	-0.46%
2023/10/19	16	28.50	14	28.41	28.45	2	2,366	0.08%
2023/10/18	1	29.55	18	29.32	29.30	-17	2,325	-0.73%
2023/10/17	4	28.66	3	29.07	29.05	1	2,255	0.04%
2023/10/16	17	28.98	8	29.11	28.90	9	2,244	0.40%
2023/10/13	4	28.03	0	0.00	27.95	4	2,173	0.18%
2023/10/11	12	27.39	0	0.00	27.35	12	2,235	0.54%
2023/10/05	0	0.00	3	28.23	28.65	-3	2,271	-0.13%
2023/10/04	2	27.15	0	0.00	27.05	2	2,236	0.09%
2023/10/02	0	0.00	1.2	27.43	27.20	-1.2	2,399	-0.05%
2023/09/28	0	0.00	1	27.15	27.15	-1	2,553	-0.04%
2023/09/27	0	0.00	4.3	26.50	26.50	-4.3	2,711	-0.16%
2023/09/26	0.1	26.70	0	0.00	26.30	0.1	2,768	0.00%
2023/09/25	0.1	26.90	2	26.78	26.65	-1.9	2,822	-0.07%
2023/09/20	0	0.00	1	26.40	26.40	-1	3,004	-0.03%
2023/09/18	2	27.53	1	27.55	27.40	1	3,116	0.03%
2023/09/15	0	0.00	1	27.50	27.50	-1	3,235	-0.03%
2023/09/14	3	27.43	4	27.25	27.45	-1	3,647	-0.03%
2023/09/12	2	27.10	1	27.10	27.10	1	3,889	0.03%
2023/09/11	1	27.80	2	27.30	27.40	-1	3,933	-0.03%
2023/09/08	2.5	28.08	0	0.00	28.00	2.5	3,937	0.06%
2023/09/07	1	28.25	0	0.00	28.25	1	4,007	0.02%
2023/09/05	0	0.00	2	28.55	28.60	-2	4,165	-0.05%
2023/09/04	0	0.00	1	28.45	28.45	-1	4,249	-0.02%
2023/09/01	4	29.30	2	29.15	29.00	2	4,467	0.04%
2023/08/31	3	29.08	0	0.00	29.35	3	4,552	0.07%
2023/08/30	1	28.70	0	0.00	28.95	1	4,622	0.02%
2023/08/29	1	28.95	2.2	28.87	28.60	-1.2	4,686	-0.03%
2023/08/28	2	28.80	2.1	29.06	28.75	-0.1	4,696	0.00%
2023/08/25	0	0.00	1.2	28.53	28.55	-1.2	4,695	-0.03%
2023/08/24	1	28.55	0.1	28.51	28.20	0.9	4,806	0.02%
2023/08/23	2.1	27.95	2	27.95	28.00	0.1	4,921	0.00%
2023/08/22	0.1	28.15	1	28.00	28.00	-0.9	4,980	-0.02%
2023/08/21	2	28.60	0.2	28.63	28.60	1.9	5,026	0.04%
2023/08/18	0.1	28.35	2	28.16	28.15	-2	5,062	-0.04%
2023/08/17	0	0.00	0	28.65	28.45	0	5,093	0.00%
2023/08/16	0.1	27.80	3	27.90	28.00	-3	5,153	-0.06%
2023/08/15	0	0.00	0.2	28.53	28.45	-0.2	5,227	0.00%
2023/08/14	3.1	28.20	4.3	28.22	28.10	-1.2	5,420	-0.02%
2023/08/11	0	0.00	1	28.50	28.50	-1	5,458	-0.02%
2023/08/10	2.2	28.48	0	0.00	28.35	2.2	5,522	0.04%
2023/08/09	2.1	29.05	2	28.95	28.95	0.1	5,615	0.00%
2023/08/08	10	29.53	2.1	29.51	29.05	7.9	5,679	0.14%
2023/08/07	1.1	29.16	1	29.45	29.45	0.1	5,780	0.00%
2023/08/04	0.1	29.35	0.1	29.35	29.55	-0.1	5,955	0.00%
2023/08/02	102.1	29.82	2	29.95	29.45	100.1	6,419	1.56%	大買/
2023/08/01	1.2	30.01	16	29.99	29.95	-14.8	6,528	-0.23%
2023/07/31	1	30.20	0	0.00	30.05	1	7,170	0.01%
2023/07/28	2	30.60	0	0.00	30.65	2	7,389	0.03%
2023/07/27	0	0.00	6	30.39	30.45	-6	7,577	-0.08%
2023/07/26	3	29.80	3	29.85	29.75	0	7,874	0.00%
2023/07/25	5.1	30.19	0	0.00	30.25	5.1	7,980	0.06%
2023/07/24	0.2	29.66	3	29.55	29.90	-2.8	8,168	-0.03%
2023/07/21	10.3	30.60	0	0.00	30.30	10.3	8,300	0.12%
2023/07/20	3	31.35	2	31.50	31.15	1	8,520	0.01%
2023/07/18	2	32.03	0	0.00	31.90	2	9,859	0.02%
2023/07/17	0	0.00	4	33.13	33.05	-4	11,062	-0.04%
2023/07/14	8	32.61	8	32.59	32.55	0	11,866	0.00%
2023/07/13	12	32.72	2	32.50	32.30	10	12,521	0.08%
2023/07/12	0	0.00	1	33.10	32.75	-1	12,611	-0.01%
2023/07/11	3	33.48	0	0.00	33.45	3	12,674	0.02%
2023/07/07	4	33.58	9	33.58	33.75	-5	13,498	-0.04%
2023/07/06	8	35.12	2	35.25	34.75	6	13,512	0.04%
2023/07/05	21	35.13	20	35.11	34.50	1	13,480	0.01%
2023/07/04	0	0.00	46	34.35	34.00	-46	13,445	-0.34%
2023/07/03	3	34.27	2	34.20	34.20	1	13,490	0.01%
2023/06/30	10	34.10	4	34.05	34.10	6	13,564	0.04%
2023/06/28	3	33.78	6.3	33.44	33.35	-3.3	13,837	-0.02%
2023/06/27	1	33.50	2	33.25	33.25	-1	13,985	-0.01%
2023/06/26	3	33.60	4.1	33.71	33.25	-1.1	14,697	-0.01%
2023/06/21	8	34.18	7	34.15	34.25	1	14,890	0.01%
2023/06/20	37.7	33.58	24.1	34.73	34.60	13.6	15,218	0.09%
2023/06/19	5.1	32.65	0	0.00	32.80	5.1	15,091	0.03%
2023/06/16	76	32.90	8.2	33.09	33.40	67.8	15,871	0.43%
2023/06/15	20.1	32.85	3.1	32.40	32.50	17.1	16,934	0.10%
2023/06/14	21	32.74	2	32.63	32.60	19	17,638	0.11%
2023/06/13	22.1	32.68	1	32.45	32.35	21.1	17,951	0.12%
2023/06/12	3.1	32.60	0	0.00	32.50	3.1	18,348	0.02%
2023/06/09	2	33.60	24	33.57	33.60	-22	18,647	-0.12%
2023/06/08	2	33.55	1	33.75	33.75	1	18,627	0.01%
2023/06/07	19.1	33.46	12	33.47	33.20	7.1	18,570	0.04%
2023/06/06	12	34.32	0	0.00	34.30	12	18,397	0.07%
2023/06/05	13	35.43	17.6	35.09	35.10	-4.6	18,382	-0.03%
2023/06/02	1	34.65	2	34.55	34.80	-1	18,313	-0.01%
2023/06/01	2	34.45	0	0.00	34.25	2	18,296	0.01%
2023/05/31	1	34.75	0	0.00	34.75	1	18,245	0.01%
2023/05/30	4.6	34.73	0	0.00	34.65	4.6	18,217	0.03%
2023/05/29	0	0.00	3	35.40	35.40	-3	18,102	-0.02%
2023/05/26	5	34.29	1	34.50	34.00	4	17,977	0.02%
2023/05/25	12	34.53	2	34.65	34.55	10	17,928	0.06%
2023/05/24	3	34.90	8	34.87	34.90	-5	17,889	-0.03%
2023/05/23	1	35.00	10	35.11	34.90	-9	17,855	-0.05%
2023/05/22	8	35.05	4	34.98	35.10	4	17,845	0.02%
2023/05/19	8	34.35	2	34.75	34.10	6	17,826	0.03%
2023/05/18	13	34.32	93	34.09	34.65	-80	17,750	-0.45%
2023/05/17	1	34.90	3	35.07	34.90	-2	17,562	-0.01%
2023/05/16	13	35.05	2	35.00	35.00	11	17,505	0.06%
2023/05/15	4	34.78	2	34.75	34.60	2	17,437	0.01%
2023/05/12	1	33.80	2	34.10	34.10	-1	17,348	-0.01%
2023/05/11	5	34.33	4	34.10	33.80	1	17,294	0.01%
2023/05/10	73	34.43	21	34.40	34.35	52	17,229	0.30%
2023/05/09	44.5	34.95	38	35.05	34.50	6.5	17,048	0.04%
2023/05/08	50	38.29	4	38.31	38.30	46	16,604	0.28%
2023/05/05	47	39.49	41	39.79	38.50	6	16,567	0.04%
2023/05/04	64	39.37	14	39.51	39.70	50	16,043	0.31%
2023/05/03	20	39.09	28	39.77	39.70	-8	15,936	-0.05%
2023/05/02	9	39.07	16	38.94	39.30	-7	15,785	-0.04%
2023/04/28	7	38.04	1	37.90	37.75	6	15,503	0.04%
2023/04/27	25	37.91	3	37.77	37.55	22	15,413	0.14%
2023/04/26	15	38.16	6	38.19	38.75	9	15,186	0.06%
2023/04/25	84	38.39	15	38.35	37.75	69	14,976	0.46%
2023/04/24	26	38.91	6	38.92	39.10	20	14,726	0.14%
2023/04/21	64.3	39.99	92	39.52	38.55	-27.7	14,513	-0.19%
2023/04/20	46	42.02	36	40.93	40.00	10	13,345	0.07%
2023/04/19	30	40.18	59.7	40.88	41.40	-29.7	12,094	-0.25%
2023/04/18	15	38.30	61	38.69	37.65	-46	11,245	-0.41%
2023/04/17	7	36.71	4	36.81	36.65	3	10,662	0.03%
2023/04/14	6	36.94	4	37.15	36.70	2	10,675	0.02%
2023/04/13	24	37.20	4	37.29	36.85	20	10,604	0.19%
2023/04/12	104	37.69	45.7	38.05	38.00	58.3	10,387	0.56%	大買/
2023/04/11	5	36.76	6	36.71	36.45	-1	9,806	-0.01%
2023/04/10	8	36.68	4	36.80	36.65	4	9,750	0.04%
2023/04/07	17	36.67	3	36.60	36.45	14	9,726	0.14%
2023/04/06	2	36.73	7	36.65	36.40	-5	9,689	-0.05%
2023/03/31	8	36.15	115	36.19	36.65	-107	9,633	-1.11%	大賣/鉅額交易
2023/03/30	4	36.56	4	36.48	36.30	0	9,552	0.00%
2023/03/29	3	35.88	2	36.00	36.20	1	9,305	0.01%
2023/03/28	5	36.16	5	35.84	35.75	0	9,264	0.00%
2023/03/27	49	37.42	54.1	37.47	36.45	-5.1	9,109	-0.06%
2023/03/24	12	35.85	17	35.74	36.15	-5	8,632	-0.06%
2023/03/23	12	36.65	30	36.73	36.30	-18	8,497	-0.21%
2023/03/22	35	36.23	35	36.11	36.25	0	8,257	0.00%
2023/03/21	115	36.33	94	36.47	36.50	21	8,187	0.26%	大買/
2023/03/20	64	34.75	48	35.19	35.80	16	8,002	0.20%
2023/03/17	107	33.29	71.6	33.04	33.90	35.4	7,013	0.50%	大買/
2023/03/16	46	30.95	55	31.26	30.85	-9	6,466	-0.14%
2023/03/15	16	31.74	32.1	31.48	31.95	-16.1	6,122	-0.26%
2023/03/14	16	30.48	24.1	30.72	30.00	-8.1	5,647	-0.14%
2023/03/10	2	29.35	1	29.20	29.15	1	5,226	0.02%
2023/03/09	18	29.56	17	29.73	29.35	1	5,209	0.02%
2023/03/08	10	29.60	16	29.76	29.85	-6	5,152	-0.12%
2023/03/07	8	29.50	2	29.48	29.30	6	5,071	0.12%
2023/03/01	6	28.35	4	28.31	28.25	2	4,957	0.04%
2023/02/24	1	28.50	0	0.00	28.35	1	4,975	0.02%
2023/02/23	3	28.60	0	0.00	28.60	3	4,979	0.06%
2023/02/21	2	29.05	0	0.00	28.90	2	4,941	0.04%
2023/02/20	2	28.93	0	0.00	28.95	2	4,946	0.04%
2023/02/17	11	29.28	9	29.55	29.15	2	4,944	0.04%
2023/02/16	2	28.90	2	29.03	28.90	0	4,878	0.00%
2023/02/13	0	0.00	1	28.40	28.60	-1	4,871	-0.02%
2023/02/07	2	29.55	0	0.00	29.50	2	4,774	0.04%
2023/02/03	5	29.68	7.1	29.84	29.95	-2.1	4,725	-0.04%
2023/02/02	0	0.00	5	29.80	29.45	-5	4,613	-0.11%
2023/02/01	11	29.34	10	29.15	29.20	1	4,482	0.02%
2023/01/31	0	0.00	3.5	29.00	29.00	-3.5	4,343	-0.08%
2023/01/30	5	28.70	0	0.00	28.65	5	4,268	0.12%
2023/01/11	0	0.00	1	28.35	28.25	-1	4,366	-0.02%
2023/01/09	0	0.00	2	28.65	28.70	-2	4,382	-0.05%
2023/01/06	2	28.30	0	0.00	28.30	2	4,386	0.05%
2023/01/05	2	28.95	1	28.50	28.45	1	4,393	0.02%
2023/01/04	8	28.83	10.1	29.67	29.50	-2.1	4,308	-0.05%
2023/01/03	3	28.58	0	0.00	28.50	3	4,166	0.07%
2022/12/29	2	28.45	1	28.70	28.35	1	4,094	0.02%
2022/12/28	0	0.00	1	29.05	29.00	-1	4,035	-0.02%
2022/12/27	0	0.00	1	28.80	28.80	-1	3,958	-0.03%
2022/12/26	9	28.88	3	28.85	28.70	6	3,876	0.15%
2022/12/22	0	0.00	5	28.30	28.35	-5	3,752	-0.13%
2022/12/20	1	28.35	1	27.60	27.25	0	3,726	0.00%
2022/12/19	13	28.07	3	28.72	28.00	10	3,681	0.27%
2022/12/16	11	30.07	7	29.15	28.95	4	3,607	0.11%
2022/12/15	4	30.29	14.1	30.52	30.60	-10.1	3,320	-0.30%
2022/12/14	18	29.69	37	29.93	30.05	-19	3,180	-0.60%
2022/12/13	25	29.47	61.1	29.62	29.10	-36.1	2,984	-1.21%
2022/12/12	50	30.77	11.1	30.79	30.70	38.9	2,828	1.38%
2022/12/09	41	29.38	10	30.00	30.00	31	2,264	1.37%
2022/12/08	10.1	26.98	2	27.15	27.30	8.1	2,063	0.39%
2022/12/07	1	25.35	0	0.00	25.10	1	1,868	0.05%
2022/12/02	0	0.00	4	26.60	26.30	-4	1,961	-0.20%
2022/11/22	4	26.14	0	0.00	25.50	4	2,486	0.16%
2022/11/21	2	26.05	0	0.00	26.10	2	2,479	0.08%
2022/11/18	0	0.00	1	25.95	26.00	-1	2,473	-0.04%
2022/11/17	0	0.00	1	25.85	26.00	-1	2,473	-0.04%
2022/11/16	0	0.00	5	26.00	26.00	-5	2,478	-0.20%
2022/11/15	0	0.00	4	25.63	25.80	-4	2,519	-0.16%
2022/11/11	0	0.00	2	25.20	25.15	-2	2,516	-0.08%
2022/11/09	2	24.55	1	24.60	24.50	1	2,526	0.04%
2022/11/08	1	24.90	0	0.00	24.55	1	2,581	0.04%
2022/11/07	2	25.08	5	24.90	24.90	-3	2,579	-0.12%
2022/11/03	0	0.00	2	24.45	24.40	-2	2,586	-0.08%
2022/11/01	2	24.35	2	24.35	24.10	0	2,708	0.00%
2022/10/28	1	23.80	1	23.65	23.65	0	2,718	0.00%
2022/10/26	7.3	23.42	0	0.00	23.40	7.3	2,752	0.26%
2022/10/25	3	24.00	0	0.00	23.60	3	2,781	0.11%
2022/10/24	2	25.10	2	24.60	24.35	0	2,809	0.00%
2022/10/21	2	24.10	28	24.41	25.05	-26	2,782	-0.93%
2022/10/20	28	25.05	9	24.89	24.25	19	2,715	0.70%
2022/10/19	1	24.45	3	24.40	24.30	-2	2,646	-0.08%
2022/10/18	3	24.00	0	0.00	24.15	3	2,635	0.11%
2022/10/17	0	0.00	15	23.65	23.50	-15	2,621	-0.57%
2022/10/13	9	23.84	1	24.10	23.75	8	2,580	0.31%
2022/10/12	2	25.65	0	0.00	25.65	2	2,575	0.08%
2022/10/11	0	0.00	1	26.40	25.95	-1	2,581	-0.04%
2022/10/07	1	27.00	0	0.00	27.00	1	2,596	0.04%
2022/10/06	0	0.00	0.4	27.05	27.05	-0.4	2,604	-0.02%
2022/10/05	2	27.10	0	0.00	26.70	2	2,608	0.08%
2022/10/04	2.5	26.58	0	0.00	26.70	2.5	2,615	0.09%
2022/10/03	0	0.00	7	26.45	26.45	-7	2,634	-0.27%
2022/09/29	9	25.81	0	0.00	25.70	9	2,668	0.34%
2022/09/28	0	0.00	2	26.95	25.65	-2	2,703	-0.07%
2022/09/27	2	26.50	0	0.00	26.90	2	2,777	0.07%
2022/09/22	0	0.00	3	28.05	28.10	-3	2,805	-0.11%
2022/09/21	0	0.00	1	28.20	28.05	-1	2,840	-0.04%
2022/09/20	0	0.00	2	28.20	28.20	-2	2,887	-0.07%
2022/09/19	3	28.98	4	28.30	28.30	-1	3,006	-0.03%
2022/09/16	0	0.00	4.4	28.30	29.50	-4.4	2,994	-0.15%
2022/09/15	7	28.22	0	0.00	28.20	7	2,967	0.24%
2022/09/14	0	0.00	3	28.20	28.20	-3	3,122	-0.10%
2022/09/13	0	0.00	5	28.10	28.25	-5	3,099	-0.16%
2022/09/08	3	27.27	2	27.03	27.05	1	3,056	0.03%
2022/09/06	11	27.06	0	0.00	27.05	11	2,997	0.37%
2022/09/05	0	0.00	1	28.10	27.90	-1	2,965	-0.03%
2022/09/02	2.5	28.94	3	28.85	28.60	-0.5	2,917	-0.02%
2022/09/01	0	0.00	1	28.90	28.85	-1	2,875	-0.03%
2022/08/31	5	28.52	3	28.52	28.50	2	2,800	0.07%
2022/08/30	1	29.45	12	29.33	29.00	-11	2,641	-0.42%
2022/08/26	0	0.00	5	29.00	29.00	-5	2,509	-0.20%
2022/08/22	10.1	29.05	0	0.00	28.60	10.1	2,473	0.41%
2022/08/19	1	28.60	1	28.75	28.95	0	2,414	0.00%
2022/08/16	0.3	28.60	0	0.00	28.45	0.3	2,372	0.01%
2022/08/11	0	0.00	0	28.60	28.50	0	2,291	0.00%
2022/08/10	2	28.30	0	0.00	28.30	2	2,286	0.09%
2022/08/09	2	29.55	2	28.65	28.65	0	2,303	0.00%
2022/08/08	0	0.00	0.5	28.60	28.80	-0.5	2,247	-0.02%
2022/08/05	2	28.15	0	0.00	28.15	2	2,218	0.09%
2022/08/03	1	27.90	0	28.15	28.10	1	2,227	0.04%
2022/08/02	5	28.41	15	28.69	28.40	-10	2,229	-0.45%
2022/07/29	0	0.00	15	28.42	29.80	-15	2,207	-0.68%
2022/07/28	10	27.75	2	28.05	27.80	8	2,167	0.37%
2022/07/25	3	28.15	0.1	28.00	28.00	2.9	2,151	0.13%
2022/07/15	5	27.85	0	0.00	27.80	5	2,431	0.21%
2022/07/14	1	28.30	0	0.00	28.10	1	2,469	0.04%
2022/07/13	0	0.00	10	28.70	28.20	-10	2,571	-0.39%
2022/07/12	10	28.10	0	0.00	28.10	10	2,687	0.37%
2022/07/08	0	0.00	4	29.70	29.65	-4	2,708	-0.15%
2022/07/06	0.1	30.30	0	0.00	30.40	0.1	2,742	0.00%
2022/07/05	0	0.00	5	31.00	31.00	-5	2,850	-0.18%
2022/07/04	0	0.00	4	29.00	29.00	-4	2,832	-0.14%
2022/07/01	10	28.10	70	29.02	28.10	-60	2,849	-2.11%
2022/06/29	20	30.30	7	30.41	30.60	13	2,876	0.45%
2022/06/28	20.1	30.53	0	0.00	30.50	20.1	2,872	0.70%
2022/06/27	67	31.09	74	31.18	30.80	-7	2,861	-0.24%
2022/06/24	50	30.65	24	30.53	30.85	26	2,746	0.95%
2022/06/23	6	29.52	4	29.45	29.30	2	2,683	0.07%
2022/06/22	10	30.07	28	30.09	29.80	-18	2,606	-0.69%
2022/06/20	7	28.76	5	28.45	27.35	2	2,489	0.08%
2022/06/17	1	27.10	0	0.00	29.70	1	2,539	0.04%
2022/06/16	3	27.20	0	0.00	27.20	3	2,633	0.11%
2022/06/15	3	27.60	0	0.00	27.60	3	2,762	0.11%
2022/06/14	1	27.60	0	0.00	27.60	1	3,003	0.03%
2022/06/13	3	28.60	0	0.00	28.20	3	3,299	0.09%
2022/06/09	0	29.92	0	0.00	29.80	0	3,437	0.00%
2022/06/08	0	0.00	1	29.40	29.85	-1	3,486	-0.03%
2022/06/07	2	29.53	0	0.00	29.70	2	3,623	0.06%
2022/06/06	5	30.10	3.1	30.30	30.05	2	3,790	0.05%
2022/06/01	0	0.00	1.3	29.59	29.65	-1.3	3,871	-0.03%
2022/05/30	0	0.00	15	29.30	29.30	-15	4,124	-0.36%
2022/05/24	0	0.00	1	28.95	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	3	29.00	29.35	-3	4,338	-0.07%
2022/05/20	2	28.95	7	28.91	28.85	-5	4,349	-0.11%
2022/05/19	5	27.95	0	0.00	28.30	5	4,355	0.11%
2022/05/17	1	28.30	1	28.80	28.35	0	4,392	0.00%
2022/05/16	11	27.50	0	0.00	27.35	11	4,369	0.25%
2022/05/13	1	27.45	0	0.00	27.60	1	4,362	0.02%
2022/05/12	4	27.15	0	0.00	27.15	4	4,366	0.09%
2022/05/10	0	0.00	10	28.45	28.45	-10	4,352	-0.23%
2022/05/09	5	28.80	0	0.00	28.80	5	4,350	0.11%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/04	5	30.40	0	0.00	30.40	5	4,376	0.11%
2022/05/03	1	30.35	0	0.00	30.35	1	4,389	0.02%
2022/04/29	2	30.75	0	0.00	30.80	2	4,415	0.05%
2022/04/28	3	30.95	0	0.00	30.80	3	4,431	0.07%
2022/04/27	2	30.70	0	0.00	30.70	2	4,445	0.04%
2022/04/26	3	32.90	0	0.00	32.80	3	4,408	0.07%
2022/04/22	1	33.10	13	33.32	34.25	-12	4,347	-0.28%
2022/04/21	12	34.01	21	34.31	33.70	-9	4,262	-0.21%
2022/04/20	10	34.30	0	0.00	34.40	10	4,270	0.23%
2022/04/19	0	34.65	5	34.67	34.25	-5	4,261	-0.12%
2022/04/18	17	34.24	13	34.34	34.75	4	4,262	0.09%
2022/04/15	4	33.40	3	33.30	33.40	1	4,202	0.02%
2022/04/12	8	32.96	0	0.00	32.50	8	4,366	0.18%
2022/04/11	1	34.10	7	34.42	33.60	-6	4,343	-0.14%
2022/04/08	4	34.07	16.1	34.20	34.15	-12	4,218	-0.29%
2022/04/07	9	33.05	0	0.00	33.00	9	4,205	0.21%
2022/04/06	1	33.80	22.1	34.08	34.40	-21.1	4,239	-0.50%
2022/03/31	10	33.55	0	0.00	33.30	10	4,253	0.24%
2022/03/30	1	34.15	9.1	33.90	33.20	-8.1	4,312	-0.19%
2022/03/29	6	33.10	3	33.20	33.20	3	4,340	0.07%
2022/03/25	11	33.38	3	33.30	33.20	8	4,460	0.18%
2022/03/24	3	33.88	4	34.13	33.90	-1	4,814	-0.02%
2022/03/23	3	34.00	4	33.99	33.95	-1	5,000	-0.02%
2022/03/22	2	35.05	12	35.05	34.15	-10	5,151	-0.19%
2022/03/21	15	34.81	7	34.84	34.50	8	5,298	0.15%
2022/03/18	2	34.40	8	34.39	34.95	-6	5,705	-0.11%
2022/03/17	13	34.16	11	34.54	34.15	2	6,133	0.03%
2022/03/16	12	34.68	18	34.06	34.60	-6	6,484	-0.09%
2022/03/15	3	33.58	14	33.60	32.05	-11	6,524	-0.17%
2022/03/14	1	33.05	0	0.00	33.10	1	6,552	0.02%
2022/03/11	4.1	33.07	1	33.05	33.50	3.1	6,626	0.05%
2022/03/10	5	33.28	11	33.35	33.40	-6	6,798	-0.09%
2022/03/09	0	0.00	1	32.85	33.30	-1	7,023	-0.01%
2022/03/08	1	31.55	4	31.43	31.60	-3	6,930	-0.04%
2022/03/07	13	31.63	0	0.00	31.50	13	6,970	0.19%
2022/03/04	5	33.14	3	32.90	32.70	2	7,165	0.03%
2022/03/03	1	33.10	7	33.20	33.45	-6	7,322	-0.08%
2022/03/02	0	0.00	17	32.47	32.50	-17	7,421	-0.23%
2022/03/01	1	31.20	1	31.95	31.80	0	7,699	0.00%
2022/02/25	5	30.30	10	30.25	30.85	-5	8,308	-0.06%
2022/02/24	8	30.28	3	30.60	30.00	5	8,609	0.06%
2022/02/23	10	30.85	0	0.00	30.85	10	8,632	0.12%
2022/02/22	5	30.39	7	30.90	30.55	-2	8,660	-0.02%
2022/02/21	2	31.30	1	31.25	31.35	1	8,707	0.01%
2022/02/18	4	30.86	2	31.10	31.10	2	8,723	0.02%
2022/02/17	3	31.33	20	31.39	31.25	-17	8,766	-0.19%
2022/02/16	4	31.55	1	31.35	31.40	3	8,817	0.03%
2022/02/14	11	31.05	1	31.00	31.00	10	8,987	0.11%
2022/02/11	3	32.68	3	32.47	32.30	0	9,029	0.00%
2022/02/10	7	32.70	1	32.75	32.60	6	9,187	0.07%
2022/02/09	7	32.56	5	32.65	32.80	2	9,257	0.02%
2022/02/08	2	31.95	4	32.35	32.50	-2	9,355	-0.02%
2022/02/07	2	31.35	4	31.45	31.40	-2	9,539	-0.02%
2022/01/26	13	30.20	0	0.00	31.00	13	9,591	0.14%
2022/01/25	4	30.00	0	0.00	30.00	4	9,759	0.04%
2022/01/24	1	30.35	1	30.40	30.35	0	10,382	0.00%
2022/01/21	4	31.30	4.3	31.75	31.30	-0.3	10,446	0.00%
2022/01/20	4	32.23	0	32.10	32.25	4	10,595	0.04%
2022/01/19	12	32.39	0	0.00	32.00	12	10,649	0.11%
2022/01/18	3	32.45	0	0.00	32.35	3	10,669	0.03%
2022/01/14	6	32.08	2	32.45	32.05	4	10,703	0.04%
2022/01/13	9	33.10	0	0.00	32.85	9	10,675	0.08%
2022/01/12	2	33.75	0.2	33.65	33.55	1.8	10,649	0.02%
2022/01/11	4	34.50	1	34.10	34.35	3	10,691	0.03%
2022/01/10	1	34.50	2	34.48	34.20	-1	10,627	-0.01%
2022/01/07	0	0.00	13	33.84	34.10	-13	10,624	-0.12%
2022/01/06	30	34.90	0.5	35.00	34.65	29.5	10,730	0.27%
2022/01/05	20	36.29	8	36.79	36.00	12	10,825	0.11%
2022/01/04	10	36.17	5	36.20	36.05	5	10,811	0.05%
2022/01/03	8	36.04	0	0.00	35.90	8	10,807	0.07%
2021/12/30	23	36.45	3	36.55	36.20	20	10,805	0.19%
2021/12/29	6	35.83	1	36.10	36.35	5	10,774	0.05%
2021/12/27	1	36.40	2	36.35	36.30	-1	10,868	-0.01%
2021/12/24	12	36.11	1	36.25	36.00	11	11,243	0.10%
2021/12/23	3	36.75	2	37.10	36.70	1	11,211	0.01%
2021/12/22	0	0.00	1	37.00	37.05	-1	11,192	-0.01%
2021/12/21	0	0.00	49	36.87	37.00	-49	11,165	-0.44%
2021/12/20	16	37.85	16	37.63	37.05	0	11,091	0.00%
2021/12/17	6	36.57	3	37.00	36.35	3	10,711	0.03%
2021/12/16	11	37.06	5	37.30	37.45	6	10,512	0.06%
2021/12/15	6	36.63	14	36.56	36.55	-8	10,342	-0.08%
2021/12/14	16	38.14	20	37.73	36.55	-4	10,140	-0.04%
2021/12/13	23	38.37	22.7	38.30	37.70	0.3	9,629	0.00%
2021/12/10	66	37.42	85	36.93	37.60	-19	9,073	-0.21%
2021/12/09	31	36.94	51	35.93	35.80	-20	8,484	-0.24%
2021/12/08	34	35.40	20	35.16	35.45	14	8,186	0.17%
2021/12/07	4	34.69	4	34.50	34.35	0	8,052	0.00%
2021/12/06	9	34.93	9	35.09	34.65	0	7,958	0.00%
2021/12/03	75	34.59	16.1	34.85	34.05	58.9	7,745	0.76%
2021/12/02	4	33.20	5	33.00	33.30	-1	7,387	-0.01%
2021/12/01	21	33.53	6	33.82	33.40	15	7,321	0.20%
2021/11/30	13	34.06	7	34.35	33.00	6	7,240	0.08%
2021/11/29	2	33.90	14	33.24	34.20	-12	7,019	-0.17%
2021/11/26	17	35.58	4	35.23	35.55	13	6,815	0.19%
2021/11/25	27	36.31	0	0.00	36.30	27	6,566	0.41%
2021/11/24	109	35.10	166	36.17	37.05	-57	6,342	-0.90%	大買/大賣/
2021/11/23	23	35.23	21	35.03	34.35	2	5,772	0.03%
2021/11/22	3	32.97	19	34.03	34.10	-16	5,455	-0.29%
2021/11/19	2	32.70	1	32.55	32.30	1	5,384	0.02%
2021/11/18	12	32.49	2	32.73	33.10	10	5,356	0.19%
2021/11/17	0	0.00	2	33.25	33.00	-2	5,295	-0.04%
2021/11/16	0	0.00	7	33.04	32.65	-7	5,292	-0.13%
2021/11/15	3	32.65	6	32.84	32.95	-3	5,266	-0.06%
2021/11/12	5	32.20	3	31.50	31.75	2	5,213	0.04%
2021/11/11	4	33.18	2	34.20	33.00	2	5,117	0.04%
2021/11/10	10	34.10	0	0.00	33.85	10	5,084	0.20%
2021/11/09	0	0.00	10	34.22	34.50	-10	5,036	-0.20%
2021/11/08	17	34.06	11	34.22	33.80	6	4,891	0.12%
2021/11/05	8	33.61	3	33.85	33.95	5	4,849	0.10%
2021/11/04	8	33.55	17	34.21	34.30	-9	4,796	-0.19%
2021/11/02	11	32.95	4	33.18	32.95	7	4,587	0.15%
2021/11/01	16.5	34.28	62	34.57	32.85	-45.5	4,443	-1.02%
2021/10/29	0	0.00	3	31.73	32.10	-3	3,932	-0.08%
2021/10/28	1	31.65	3.3	31.73	32.10	-2.3	3,851	-0.06%
2021/10/27	1	30.50	9	30.60	31.10	-8	3,697	-0.22%
2021/10/26	7	29.96	1	29.65	30.45	6	3,648	0.16%
2021/10/22	0	0.00	4	29.70	29.95	-4	3,664	-0.11%
2021/10/20	1	31.15	0	0.00	30.60	1	3,817	0.03%
2021/10/19	5	31.23	2.2	31.64	30.95	2.8	3,815	0.07%
2021/10/15	1.2	30.44	5	30.55	30.55	-3.8	3,838	-0.10%
2021/10/14	11	30.59	7	30.34	30.70	4	3,934	0.10%
2021/10/13	4.3	30.22	2	30.10	30.40	2.3	4,192	0.06%
2021/10/12	1	29.45	6	29.56	29.35	-5	4,226	-0.12%
2021/10/08	2.2	29.33	1	29.40	28.65	1.2	4,179	0.03%
2021/10/07	2	28.80	2	28.55	28.55	0	4,166	0.00%
2021/10/06	1	28.60	0	0.00	28.40	1	4,236	0.02%
2021/10/05	1	28.00	2	28.30	28.70	-1	4,439	-0.02%
2021/10/04	13	29.95	20	29.65	29.35	-7	4,474	-0.16%
2021/10/01	3	30.93	40	31.99	30.45	-37	4,314	-0.86%
2021/09/30	1	30.20	9	29.85	29.60	-8	3,959	-0.20%
2021/09/29	8	28.96	3	28.87	28.70	5	3,933	0.13%
2021/09/28	3	28.92	3.1	28.85	28.80	-0.1	3,956	0.00%
2021/09/27	1	28.10	2	28.10	28.10	-1	4,009	-0.02%
2021/09/24	4	28.10	0	0.00	28.10	4	4,166	0.10%
2021/09/22	5	28.50	0	0.00	28.60	5	4,864	0.10%
2021/09/17	7	29.55	1	29.00	29.00	6	4,873	0.12%
2021/09/14	1	29.20	0	0.00	29.00	1	5,099	0.02%
2021/09/13	4	29.85	3	29.65	29.40	1	5,138	0.02%
2021/09/07	10.3	28.70	0	0.00	28.75	10.3	5,716	0.18%
2021/09/06	5	29.60	0	0.00	29.25	5	5,828	0.09%
2021/09/02	4.1	30.35	1.1	30.48	29.75	3	5,986	0.05%
2021/09/01	0	0.00	1	30.75	30.30	-1	5,995	-0.02%
2021/08/30	4	30.74	1	30.85	30.25	3	5,997	0.05%
2021/08/27	2	29.95	5	30.24	29.20	-3	5,910	-0.05%
2021/08/26	0	0.00	2	28.80	28.90	-2	5,844	-0.03%
2021/08/20	1	28.65	0	0.00	28.50	1	5,996	0.02%
2021/08/18	1	28.10	0	0.00	28.60	1	5,976	0.02%
2021/08/17	11	28.26	0	0.00	27.80	11	6,028	0.18%
2021/08/13	10	29.50	5	29.70	29.40	5	6,074	0.08%
2021/08/12	1	30.35	0	0.00	30.10	1	6,183	0.02%
2021/08/11	12	30.31	25	30.19	30.10	-13	6,278	-0.21%
2021/08/10	0	0.00	6	31.08	31.05	-6	6,316	-0.09%
2021/08/09	2	32.85	3	32.75	32.20	-1	6,342	-0.02%
2021/08/06	2	33.10	0	0.00	32.85	2	6,457	0.03%
2021/08/05	2	33.78	0	0.00	33.60	2	6,500	0.03%
2021/08/04	2	33.85	10	33.92	33.90	-8	6,624	-0.12%
2021/08/03	4	33.03	2	33.00	32.95	2	6,602	0.03%
2021/08/02	0	0.00	12	32.93	33.10	-12	6,638	-0.18%
2021/07/29	4	32.24	5	32.60	32.60	-1	6,801	-0.01%
2021/07/28	12	32.31	12	32.35	32.20	0	6,828	0.00%
2021/07/27	9	34.18	6	34.25	33.25	3	6,907	0.04%
2021/07/26	3	34.28	7	34.70	34.20	-4	6,964	-0.06%
2021/07/23	4	33.50	2	33.40	33.30	2	6,903	0.03%
2021/07/22	4	33.34	2	33.40	33.55	2	6,941	0.03%
2021/07/21	7	33.96	5.1	34.26	33.60	1.9	6,958	0.03%
2021/07/20	8.1	34.18	2	34.45	34.35	6.1	6,908	0.09%
2021/07/19	11	35.16	26	35.52	35.05	-15	6,827	-0.22%
2021/07/16	6	34.48	7	34.30	33.35	-1	6,559	-0.02%
2021/07/15	0	0.00	1	34.15	33.80	-1	6,535	-0.02%
2021/07/14	3	33.57	1	33.45	33.00	2	6,597	0.03%
2021/07/13	7	33.86	12	33.72	33.60	-5	6,669	-0.07%
2021/07/12	3	34.33	8	34.36	34.65	-5	6,725	-0.07%
2021/07/07	5	32.35	2	33.20	32.35	3	7,914	0.04%
2021/07/06	0	0.00	3	32.92	32.95	-3	7,967	-0.04%
2021/07/05	2	33.40	6	33.07	33.40	-4	8,107	-0.05%
2021/07/02	5	33.34	3	33.30	32.55	2	8,243	0.02%
2021/07/01	9	34.08	4	34.11	33.40	5	8,362	0.06%
2021/06/30	33	34.75	58	35.23	34.85	-25	8,285	-0.30%
2021/06/29	2	32.60	35	32.00	32.20	-33	7,741	-0.43%
2021/06/28	5	31.60	0	0.00	31.60	5	7,777	0.06%
2021/06/25	9	32.76	4	32.16	32.00	5	7,954	0.06%
2021/06/24	2	31.55	7	31.75	32.00	-5	8,290	-0.06%
2021/06/23	37	32.60	3	31.80	31.50	34	8,554	0.40%
2021/06/22	1	31.50	0.2	30.60	30.60	0.8	8,677	0.01%
2021/06/18	15	32.07	12	31.66	32.40	3	9,178	0.03%
2021/06/17	7	32.10	9	32.46	32.40	-2	9,929	-0.02%
2021/06/16	24	33.17	20	33.65	32.60	4	10,226	0.04%
2021/06/15	1.4	31.99	1	31.60	31.55	0.4	10,086	0.00%
2021/06/11	2	32.20	1	31.30	31.05	1	10,134	0.01%
2021/06/10	5	31.74	4	31.66	32.05	1	10,378	0.01%
2021/06/09	3	30.85	0	0.00	30.30	3	10,742	0.03%
2021/06/08	1	30.70	4	30.75	30.10	-3	11,384	-0.03%
2021/06/03	0	0.00	3	31.18	31.15	-3	12,504	-0.02%
2021/06/02	3	32.05	1	31.25	31.25	2	12,527	0.02%
2021/06/01	0	0.00	6	31.93	32.15	-6	12,512	-0.05%
2021/05/28	6	31.31	1	31.25	31.05	5	12,523	0.04%
2021/05/27	2	30.85	0	0.00	30.65	2	12,530	0.02%
2021/05/25	9	31.14	5	31.25	30.50	4	12,578	0.03%
2021/05/24	5	30.20	0	0.00	30.15	5	12,699	0.04%
2021/05/20	18	30.61	4	29.50	29.40	14	12,735	0.11%
2021/05/19	1	31.60	20	30.53	31.20	-19	12,724	-0.15%
2021/05/18	1	28.10	6	29.60	29.60	-5	12,658	-0.04%
2021/05/17	7	27.24	3	26.98	26.95	4	12,628	0.03%
2021/05/14	25	30.63	12	30.82	29.90	13	12,570	0.10%
2021/05/13	2	29.30	30	28.50	28.65	-28	12,473	-0.22%
2021/05/12	16	28.84	0	0.00	28.80	16	12,536	0.13%
2021/05/11	12	31.80	0	0.00	31.85	12	12,411	0.10%
2021/05/07	3	34.45	13	34.99	34.85	-10	12,441	-0.08%
2021/05/06	17	34.13	1	35.25	35.00	16	12,431	0.13%
2021/05/05	2	33.00	0	0.00	32.75	2	12,310	0.02%
2021/05/04	7	35.61	5	33.57	33.05	2	12,308	0.02%
2021/05/03	2	37.38	2	37.65	35.80	0	12,219	0.00%
2021/04/29	0	0.00	23.3	36.93	36.65	-23.3	12,256	-0.19%
2021/04/28	3	38.00	0	0.00	37.50	3	12,275	0.02%
2021/04/26	0.5	37.90	1	38.25	38.25	-0.5	12,418	0.00%
2021/04/23	16	37.86	41	37.81	37.90	-25	12,435	-0.20%
2021/04/22	27	38.53	25	38.83	37.20	2	12,431	0.02%
2021/04/21	40	39.36	77	39.23	38.85	-37	12,342	-0.30%
2021/04/20	4	38.60	9	38.58	38.05	-5	12,238	-0.04%
2021/04/19	11	37.95	2	37.90	37.90	9	12,197	0.07%
2021/04/16	22	38.80	13	38.87	38.40	9	12,152	0.07%
2021/04/15	1	38.75	2	38.60	38.10	-1	12,144	-0.01%
2021/04/14	164	37.66	39	39.49	37.55	125	12,439	1.00%	大買/鉅額交易
2021/04/13	41	40.67	20.1	42.88	39.30	21	12,106	0.17%
2021/04/12	0.1	39.75	1	39.90	39.35	-1	11,238	-0.01%
2021/04/09	6	39.78	7	39.60	39.30	-1	11,208	-0.01%
2021/04/08	21	39.81	66	39.69	39.35	-45	11,119	-0.40%
2021/04/07	55	38.99	33	39.64	39.50	22	11,097	0.20%
2021/04/06	3	38.50	5	38.61	38.30	-2	11,063	-0.02%
2021/04/01	6	38.24	0	0.00	38.25	6	11,063	0.05%
2021/03/31	13	39.16	9	39.09	38.90	4	11,139	0.04%
2021/03/30	20	39.60	5	39.76	39.30	15	11,680	0.13%
2021/03/29	15	40.02	41	40.07	39.85	-26	11,839	-0.22%
2021/03/26	15	37.40	11	38.58	38.20	4	11,521	0.03%
2021/03/25	21	39.95	21	39.66	38.85	0	11,271	0.00%
2021/03/24	14	39.45	6	39.38	39.30	8	11,053	0.07%
2021/03/23	8	41.39	20	40.62	39.30	-12	10,912	-0.11%
2021/03/22	18	41.27	190.3	42.16	41.00	-172.3	10,611	-1.62%	大賣/鉅額交易
2021/03/19	24	36.08	5	38.31	39.75	19	9,932	0.19%
2021/03/18	24	36.75	23	37.12	36.15	1	9,580	0.01%
2021/03/17	14	37.09	10	36.62	36.75	4	9,302	0.04%
2021/03/16	66	36.99	11	37.09	36.60	55	9,178	0.60%
2021/03/15	77	37.75	12.2	37.89	37.60	64.8	8,893	0.73%
2021/03/12	9	36.64	66	36.89	37.00	-57	8,420	-0.68%
2021/03/11	24	35.58	14	35.76	35.10	10	7,820	0.13%
2021/03/10	4	32.79	45.3	34.40	34.95	-41.3	7,032	-0.59%
2021/03/09	9	31.63	45	31.35	31.80	-36	6,769	-0.53%
2021/03/05	7	31.09	4	31.34	30.85	3	6,837	0.04%
2021/03/04	0	0.00	1	32.20	31.40	-1	7,299	-0.01%
2021/03/03	0	0.00	2	31.70	31.65	-2	7,389	-0.03%
2021/03/02	2	31.40	1	32.25	31.45	1	7,646	0.01%
2021/02/26	1	32.10	2	31.65	31.90	-1	8,159	-0.01%
2021/02/25	3	32.27	2	31.85	31.60	1	8,510	0.01%
2021/02/24	6	32.23	2	32.35	31.85	4	8,705	0.05%
2021/02/23	4	31.10	1	31.40	31.10	3	9,095	0.03%
2021/02/22	1	31.10	2	31.38	31.30	-1	9,636	-0.01%
2021/02/19	8	30.44	8	30.77	30.65	0	9,771	0.00%
2021/02/18	2	29.50	5	29.75	29.75	-3	10,171	-0.03%
2021/02/17	6	28.58	1	29.10	29.15	5	10,330	0.05%
2021/02/05	0	0.00	1	28.15	28.15	-1	10,595	-0.01%
2021/02/04	3	28.63	2	28.35	28.25	1	11,157	0.01%
2021/02/03	1.2	28.70	0	0.00	28.70	1.2	11,424	0.01%
2021/02/02	1	28.15	5	27.63	27.75	-4	11,465	-0.03%
2021/02/01	12	26.85	12	27.00	27.55	0	11,797	0.00%
2021/01/29	5	27.45	0	0.00	27.45	5	12,180	0.04%
2021/01/27	2	30.65	1	30.10	30.10	1	13,435	0.01%
2021/01/26	5	30.50	0	0.00	30.60	5	13,612	0.04%
2021/01/25	62	31.16	2	31.25	30.95	60	13,931	0.43%
2021/01/22	20.1	31.54	27	31.64	31.10	-7	14,268	-0.05%
2021/01/21	10	30.35	5	30.05	30.05	5	14,716	0.03%
2021/01/20	5	31.60	11	30.47	30.80	-6	15,790	-0.04%
2021/01/19	7	32.47	2	32.58	32.05	5	16,551	0.03%
2021/01/18	6	30.98	0	0.00	30.80	6	16,693	0.04%
2021/01/15	12.3	31.84	0	0.00	32.00	12.3	16,881	0.07%
2021/01/14	6	32.73	22	32.44	32.60	-16	17,062	-0.09%
2021/01/13	9	32.79	0	0.00	32.60	9	17,257	0.05%
2021/01/12	2	33.50	2	33.00	33.05	0	17,699	0.00%
2021/01/11	0	0.00	0.6	34.15	34.10	-0.6	18,358	0.00%
2021/01/08	7	34.12	7	34.20	34.15	0	19,115	0.00%
2021/01/07	12.2	35.46	19	34.93	34.35	-6.8	20,158	-0.03%
2021/01/06	10.3	32.71	0	0.00	33.20	10.3	20,909	0.05%
2021/01/05	1	34.85	2	34.75	34.05	-1	21,609	0.00%
2021/01/04	3	34.80	1	34.80	34.55	2	22,512	0.01%
2020/12/31	4	35.38	2	34.90	34.60	2	23,373	0.01%
2020/12/30	3	35.18	8	35.01	35.55	-5	24,449	-0.02%
2020/12/29	17	34.42	32	34.29	34.45	-15	25,099	-0.06%
2020/12/28	4	33.78	1	33.95	33.55	3	25,247	0.01%
2020/12/25	11	34.53	3	34.23	34.05	8	25,367	0.03%
2020/12/24	40	35.21	26	35.24	34.30	14	25,417	0.06%
2020/12/23	2	33.08	9	34.47	34.75	-7	25,128	-0.03%
2020/12/22	10	32.10	1	32.85	31.60	9	25,229	0.04%
2020/12/21	4	33.11	6	32.83	32.85	-2	25,615	-0.01%
2020/12/18	8	33.26	6.7	33.23	33.00	1.3	26,041	0.01%
2020/12/17	0	0.00	29	32.90	32.95	-29	26,688	-0.11%
2020/12/16	1	33.90	5	33.56	33.50	-4	27,316	-0.01%
2020/12/15	15	34.24	15	34.39	33.00	0	28,221	0.00%
2020/12/14	5	33.50	0	0.00	34.00	5	28,548	0.02%
2020/12/11	3	32.77	9.3	33.12	32.65	-6.3	29,519	-0.02%
2020/12/10	3	33.45	2	33.73	33.35	1	30,864	0.00%
2020/12/09	1	34.75	0.5	34.95	34.60	0.5	31,102	0.00%
2020/12/08	4	34.88	1	34.70	34.55	3	31,713	0.01%
2020/12/07	3	34.43	12.3	34.29	35.15	-9.3	31,864	-0.03%
2020/12/04	4	34.75	1	35.15	34.50	3	32,016	0.01%
2020/12/03	1	35.45	8	35.50	35.10	-7	32,139	-0.02%
2020/12/02	3	35.72	25	35.64	35.35	-22	32,229	-0.07%
2020/12/01	0	0.00	3	37.00	37.00	-3	32,388	-0.01%
2020/11/30	13	37.17	30	37.10	38.10	-17	32,581	-0.05%
2020/11/27	6	36.41	5	36.43	36.00	1	32,210	0.00%
2020/11/26	26	36.59	10	36.31	35.90	16	32,229	0.05%
2020/11/25	41	36.36	32	36.26	36.40	9	32,332	0.03%
2020/11/24	22	35.23	43.1	35.11	35.50	-21.1	31,994	-0.07%
2020/11/23	7	34.70	7.6	34.56	34.50	-0.6	32,096	0.00%
2020/11/20	25	35.18	35	35.06	34.80	-10	32,402	-0.03%
2020/11/19	42	34.11	58.4	34.33	34.00	-16.3	32,534	-0.05%
2020/11/18	25.4	32.61	1.3	32.58	33.00	24.1	32,354	0.07%
2020/11/17	25	32.55	22	32.86	33.00	3	33,304	0.01%
2020/11/16	9	32.46	9	31.85	31.70	0	32,892	0.00%
2020/11/13	19	32.10	19	31.90	32.65	0	32,813	0.00%
2020/11/12	33	32.87	20	32.85	32.50	13	33,003	0.04%
2020/11/11	26	34.22	9	34.68	34.10	17	32,508	0.05%
2020/11/10	37.9	35.41	14	35.89	35.35	23.9	32,348	0.07%
2020/11/09	12	36.24	44	35.91	36.00	-32	32,317	-0.10%
2020/11/06	19	36.17	19	36.08	35.40	0	32,034	0.00%
2020/11/05	61	36.43	59	36.22	36.10	2	31,611	0.01%
2020/11/04	21.3	35.06	19	35.04	34.30	2.3	30,894	0.01%
2020/11/03	17	35.50	4	35.53	35.40	13	30,472	0.04%
2020/11/02	96	36.45	26	36.00	35.35	70	30,323	0.23%
2020/10/30	67.7	38.30	74	37.64	37.40	-6.3	30,027	-0.02%
2020/10/29	78.7	39.04	96	39.26	38.10	-17.3	29,711	-0.06%
2020/10/28	167	40.64	166	40.02	39.00	1	29,146	0.00%	大買/大賣/
2020/10/27	43	39.24	56.6	39.54	39.35	-13.6	28,072	-0.05%
2020/10/26	13.7	37.61	8.6	37.92	37.80	5.1	27,342	0.02%
2020/10/23	11	37.10	6	37.28	37.25	5	27,095	0.02%
2020/10/22	16	37.81	14	37.50	37.00	2	26,977	0.01%
2020/10/21	10.7	38.54	44	38.11	37.90	-33.3	26,859	-0.12%
2020/10/20	101	38.58	76	38.78	38.25	25	26,828	0.09%	大買/
2020/10/19	22.3	38.25	18	38.56	38.10	4.3	26,504	0.02%
2020/10/16	95	40.02	104	38.47	37.80	-9	25,895	-0.03%	大賣/
2020/10/15	64.7	41.12	48	41.07	40.35	16.7	25,497	0.07%
2020/10/14	146.3	42.63	154	43.16	41.60	-7.7	24,606	-0.03%	大買/大賣/
2020/10/13	51.2	41.20	81	41.13	41.25	-29.7	23,730	-0.13%
2020/10/12	127.4	42.79	133	42.80	41.95	-5.6	23,050	-0.02%	大買/大賣/
2020/10/08	128.5	42.10	149.3	42.15	41.50	-20.8	22,120	-0.09%	大買/大賣/
2020/10/07	55.1	43.11	72	42.92	42.00	-16.9	21,241	-0.08%
2020/10/06	72	41.23	71.7	41.60	41.45	0.4	20,191	0.00%
2020/10/05	25.1	39.58	18	38.71	38.85	7.1	19,439	0.04%
2020/09/30	6	36.53	8.7	38.12	38.55	-2.7	19,120	-0.01%
2020/09/29	25.4	36.37	1	35.15	35.05	24.4	18,942	0.13%
2020/09/28	31.8	38.48	18	38.22	37.30	13.8	18,747	0.07%
2020/09/16	42	24.15	19	24.24	24.50	23	18,396	0.13%
2020/09/15	39.6	24.42	18	24.38	24.30	21.6	18,015	0.12%
2020/09/14	18	22.90	25	22.83	23.05	-7	17,732	-0.04%
2020/09/11	64	24.57	75	24.39	24.20	-11	17,271	-0.06%
2020/09/10	68	26.30	14	26.60	25.90	54	16,583	0.33%
2020/09/09	46	25.56	71	25.21	26.65	-25	15,913	-0.16%
2020/09/08	24	26.06	33	25.97	25.20	-9	14,950	-0.06%
2020/09/07	85	28.48	74	27.84	27.95	11	14,524	0.08%
2020/09/04	78	27.26	212.6	26.57	27.90	-134.6	13,557	-0.99%	大賣/鉅額交易
2020/09/03	16	25.40	36	25.40	25.40	-20	12,205	-0.16%
2020/09/02	157	22.12	43	22.74	23.10	114	11,941	0.95%	大買/鉅額交易
2020/09/01	2	21.93	0	0.00	21.00	2	11,347	0.02%
2020/08/31	30	21.41	11	21.25	22.25	19	11,185	0.17%
2020/08/28	5	20.39	62	20.54	20.50	-57	11,026	-0.52%
2020/08/27	11	19.69	2	19.60	19.40	9	11,029	0.08%
2020/08/26	26	19.26	15	20.00	19.85	11	10,968	0.10%
2020/08/25	6	18.66	34	18.58	19.45	-28	10,742	-0.26%
2020/08/24	2	17.80	22	17.25	17.70	-20	10,470	-0.19%
2020/08/21	0	0.00	7	17.30	17.40	-7	10,357	-0.07%
2020/08/20	0	0.00	3	15.60	17.40	-3	10,198	-0.03%
2020/08/19	13	17.04	6	16.65	16.50	7	9,809	0.07%
2020/08/18	57	18.00	18	17.58	18.30	39	9,618	0.41%
2020/08/17	24	17.41	37	18.15	18.30	-13	9,145	-0.14%
2020/08/14	53	15.82	20	15.27	16.80	33	8,644	0.38%
2020/08/13	12	14.79	16	15.14	15.30	-4	7,957	-0.05%
2020/08/12	106	13.65	32	13.64	13.95	74	7,562	0.98%	大買/
2020/08/11	0	0.00	3	12.70	12.70	-3	6,481	-0.05%
2020/08/10	5	11.55	0	0.00	11.55	5	6,482	0.08%
2020/08/07	21	10.30	129	10.00	10.50	-108	6,628	-1.63%	大賣/鉅額交易
2020/08/06	3	9.73	20	9.59	9.56	-17	6,230	-0.27%
2020/08/04	2	9.34	17	9.58	9.61	-15	6,243	-0.24%
2020/08/03	1	9.30	0	0.00	9.06	1	6,128	0.02%
2020/07/30	5	9.12	0	0.00	9.08	5	6,013	0.08%
2020/07/29	0	0.00	4	8.49	8.76	-4	5,835	-0.07%
2020/07/28	8	8.16	1	8.03	7.97	7	5,765	0.12%
2020/07/27	4	8.25	0	0.00	8.22	4	5,711	0.07%
2020/07/24	3	8.70	13	8.75	8.51	-10	5,646	-0.18%
2020/07/23	11	8.81	2	8.80	8.78	9	5,569	0.16%
2020/07/22	17	9.00	4	8.98	8.94	13	5,502	0.24%
2020/07/21	8	8.97	20	8.94	8.90	-12	5,397	-0.22%
2020/07/20	0	0.00	1	9.20	9.03	-1	5,255	-0.02%
2020/07/17	14	9.25	38	9.27	9.15	-24	5,197	-0.46%
2020/07/16	16	9.89	3	9.90	9.70	13	5,053	0.26%
2020/07/15	16	9.84	8	9.65	9.60	8	4,921	0.16%
2020/07/14	104	9.67	9	9.51	9.50	95	4,719	2.01%	大買/
2020/07/13	9	9.09	5	9.10	9.01	4	4,537	0.09%
2020/07/10	43	9.60	6	9.01	9.42	37	4,430	0.84%
2020/07/09	2	8.45	21	9.15	9.27	-19	4,009	-0.47%
2020/07/08	11	8.33	13	8.37	8.43	-2	3,713	-0.05%
2020/07/07	2	7.97	0	0.00	7.71	2	3,394	0.06%
2020/07/06	2	7.80	3	7.84	7.79	-1	3,285	-0.03%
2020/07/03	0	0.00	10	7.85	7.80	-10	3,260	-0.31%
2020/07/02	0	0.00	11	7.96	7.97	-11	3,210	-0.34%
2020/07/01	1	7.80	0	0.00	7.65	1	3,115	0.03%
2020/06/29	1	7.14	0.2	7.30	7.32	0.8	3,030	0.03%
2020/06/19	2	7.50	2	7.77	7.57	0	3,043	0.00%
2020/06/10	0	0.00	20	7.50	7.48	-20	3,018	-0.66%
2020/06/08	7	7.73	0	0.00	7.64	7	3,083	0.23%
2020/06/04	0	0.00	2	7.60	7.60	-2	3,057	-0.07%
2020/06/03	1	7.79	8	7.96	7.77	-7	3,015	-0.23%
2020/06/02	6	7.28	1	7.34	7.61	5	2,847	0.18%
2020/06/01	0	0.00	2	6.93	6.92	-2	2,769	-0.07%
2020/05/27	0	0.00	3	6.94	6.91	-3	2,754	-0.11%
2020/05/26	4	6.98	5	7.20	7.01	-1	2,748	-0.04%
2020/05/25	5	6.92	0	0.00	6.92	5	2,724	0.18%
2020/05/22	3	7.06	2	7.02	7.01	1	2,700	0.04%
2020/05/21	5	7.28	20	7.20	7.24	-15	2,690	-0.56%
2020/05/20	7	6.87	0	0.00	6.95	7	2,638	0.27%
2020/05/19	5	6.94	0	0.00	6.94	5	2,617	0.19%
2020/05/18	3	7.10	16	6.92	6.85	-13	2,595	-0.50%
2020/05/15	9	7.75	12	7.35	7.30	-3	2,525	-0.12%
2020/05/14	35	7.84	6	7.67	7.60	29	2,456	1.18%
2020/05/12	1	6.58	0	0.00	6.68	1	2,096	0.05%
2020/05/11	3	6.77	10	6.65	6.77	-7	2,032	-0.34%
2020/05/07	10	5.75	3	5.25	5.77	7	1,858	0.38%
2020/05/05	1	5.30	0	0.00	5.28	1	1,848	0.05%
2020/04/30	3	5.46	5	5.40	5.45	-2	1,858	-0.11%
2020/04/29	2	5.35	30	5.36	5.38	-28	1,869	-1.50%
2020/04/27	0	0.00	3	5.31	5.34	-3	1,931	-0.16%
2020/04/21	0	0.00	1	5.31	5.29	-1	1,960	-0.05%
2020/04/17	0	0.00	14	5.58	5.57	-14	2,009	-0.70%
2020/04/16	5	5.55	0	0.00	5.50	5	1,982	0.25%
2020/04/14	0	0.00	8	5.20	5.23	-8	1,969	-0.41%
2020/04/09	0	0.00	5	5.30	5.25	-5	1,998	-0.25%
2020/04/08	0	0.00	1	5.28	5.23	-1	1,991	-0.05%
2020/04/07	0	0.00	1	5.04	5.06	-1	1,987	-0.05%
2020/03/31	0	4.87	0	0.00	4.85	0	2,028	0.00%
2020/03/27	0	0.00	4	5.11	5.01	-4	2,013	-0.20%
2020/03/26	1	4.65	6	4.59	4.85	-5	1,952	-0.26%
2020/03/24	0	0.00	2	4.19	4.14	-2	1,945	-0.10%
2020/03/23	7	3.99	1	4.10	3.98	6	1,933	0.31%
2020/03/20	28	4.20	0	0.00	4.20	28	1,912	1.46%
2020/03/19	4	4.46	0	0.00	4.33	4	1,816	0.22%
2020/03/18	0	0.00	4	4.80	4.81	-4	1,783	-0.22%
2020/03/17	5	4.69	24	4.71	4.69	-19	1,764	-1.08%
2020/03/16	23	5.04	23	5.21	4.90	0	1,748	0.00%
2020/03/13	4	5.12	0	0.00	5.19	4	1,722	0.23%
2020/03/12	13	5.69	0	0.00	5.67	13	1,685	0.77%
2020/03/11	0	0.00	1	6.37	6.25	-1	1,647	-0.06%
2020/03/10	13	6.16	14	6.24	6.26	-1	1,680	-0.06%
2020/03/09	7	6.50	6	6.57	6.45	1	1,648	0.06%
2020/03/06	0	0.00	100	6.83	6.83	-100	1,634	-6.12%
2020/03/03	5	6.86	0	0.00	6.85	5	1,685	0.30%
2020/03/02	0	0.00	4	6.76	6.78	-4	1,677	-0.24%
2020/02/27	9	7.00	0	0.00	6.96	9	1,663	0.54%
2020/02/26	30	7.13	0	0.00	7.11	30	1,655	1.81%
2020/02/25	2	7.14	0	0.00	7.14	2	1,659	0.12%
2020/02/24	3	7.34	0	0.00	7.20	3	1,656	0.18%
2020/02/19	1	7.49	10	7.53	7.49	-9	1,624	-0.55%
2020/02/14	0	0.00	1	7.44	7.43	-1	1,594	-0.06%
2020/02/13	1	7.46	2	7.61	7.45	-1	1,599	-0.06%
2020/02/12	2	7.40	0	0.00	7.42	2	1,606	0.12%
2020/02/11	3	7.40	0	0.00	7.40	3	1,607	0.19%
2020/02/10	15	7.47	8	7.55	7.52	7	1,623	0.43%
2020/02/07	1	7.00	0	0.00	7.01	1	1,583	0.06%
2020/02/06	5	7.15	2	7.18	7.15	3	1,585	0.19%
2020/02/05	1	7.05	2	7.07	7.09	-1	1,578	-0.06%
2020/02/03	29	6.95	10	6.90	6.93	19	1,591	1.19%
2020/01/31	51	7.31	0	0.00	7.33	51	1,575	3.24%
2020/01/30	5	7.57	0	0.00	7.39	5	1,574	0.32%
2020/01/17	2	8.20	0	0.00	8.20	2	1,526	0.13%
2020/01/15	0	0.00	5	8.28	8.21	-5	1,535	-0.33%
2020/01/14	4	8.25	0	0.00	8.20	4	1,536	0.26%
2020/01/13	0	0.00	10	8.29	8.29	-10	1,524	-0.66%
2020/01/09	5	7.95	0	0.00	7.94	5	1,496	0.33%
2019/12/31	3	8.18	0	0.00	8.15	3	1,564	0.19%
2019/12/30	11	8.25	14	8.48	8.22	-3	1,556	-0.19%
2019/12/27	1	8.17	0	0.00	8.15	1	1,490	0.07%
2019/12/25	1	8.13	25	8.13	8.10	-24	1,497	-1.60%
2019/12/20	10	8.29	10	8.35	8.28	0	1,536	0.00%
2019/12/19	20	8.18	20	8.19	8.19	0	1,526	0.00%
2019/12/16	0	0.00	4	8.00	7.96	-4	1,596	-0.25%
2019/12/13	5	7.97	0	0.00	7.97	5	1,595	0.31%
2019/12/09	3	8.06	0	0.00	8.04	3	1,636	0.18%
2019/12/05	2	8.15	0	0.00	8.16	2	1,731	0.12%
2019/12/02	6	8.34	5.1	8.34	8.22	0.9	1,754	0.05%
2019/11/27	2	8.80	0	0.00	8.78	2	1,817	0.11%
2019/11/26	5	8.78	3	8.83	8.78	2	1,839	0.11%
2019/11/25	2	8.87	0	0.00	8.80	2	1,861	0.11%
2019/11/22	1	8.97	25	8.94	8.87	-24	1,921	-1.25%
2019/11/19	10	8.95	10	8.96	8.90	0	2,075	0.00%
2019/11/13	0	0.00	3	8.92	8.98	-3	2,225	-0.13%
2019/11/12	0	0.00	16	8.83	8.83	-16	2,325	-0.69%
2019/11/11	1	8.97	0	0.00	8.88	1	2,600	0.04%
2019/11/07	2	9.01	0	0.00	9.05	2	3,043	0.07%
2019/11/06	0	0.00	2	9.20	9.20	-2	3,096	-0.06%
2019/11/05	0	0.00	2	9.25	9.24	-2	3,213	-0.06%
2019/11/01	2	9.40	0	0.00	9.39	2	3,505	0.06%
2019/10/31	10	9.63	12	9.52	9.53	-2	3,707	-0.05%
2019/10/30	2	9.36	3	9.40	9.38	-1	3,981	-0.03%
2019/10/29	15	9.42	10	9.31	9.31	5	4,240	0.12%
2019/10/28	0	0.00	3	9.38	9.31	-3	4,795	-0.06%
2019/10/21	0	0.00	2	9.40	9.40	-2	4,991	-0.04%
2019/10/17	5	9.51	2	9.44	9.44	3	5,029	0.06%
2019/10/16	0	0.00	5	9.70	9.70	-5	5,020	-0.10%
2019/10/09	1	8.95	0	0.00	8.99	1	4,939	0.02%
2019/10/04	9	9.26	0	0.00	9.26	9	4,981	0.18%
2019/10/02	0	0.00	5	9.50	9.40	-5	5,002	-0.10%
2019/10/01	1	9.55	1	9.54	9.54	0	5,022	0.00%
2019/09/26	0	0.00	10	9.73	9.63	-10	5,099	-0.20%
2019/09/24	0	0.00	1	9.90	9.78	-1	5,101	-0.02%
2019/09/23	0	0.00	13	9.67	9.98	-13	5,073	-0.26%
2019/09/20	0	0.00	17	9.37	9.41	-17	5,016	-0.34%
2019/09/19	28	9.20	5	9.19	9.23	23	5,003	0.46%
2019/09/10	0	0.00	8	9.42	9.30	-8	4,978	-0.16%
2019/09/06	2	9.93	0	0.00	9.89	2	4,887	0.04%
2019/09/05	1	9.90	0	0.00	9.89	1	4,910	0.02%
2019/09/04	1	9.90	5	9.96	9.91	-4	4,904	-0.08%
2019/09/02	0	0.00	5	9.70	10.15	-5	4,865	-0.10%
2019/08/30	0	0.00	10	9.65	9.72	-10	4,839	-0.21%
2019/08/29	0	0.00	11	9.98	9.88	-11	4,791	-0.23%
2019/08/28	5	9.96	11	9.91	9.92	-6	4,763	-0.13%
2019/08/27	0	0.00	3	10.05	9.71	-3	4,737	-0.06%
2019/08/26	11	10.08	0	0.00	10.00	11	4,682	0.23%
2019/08/23	2	10.30	5	10.45	10.40	-3	4,650	-0.06%
2019/08/22	5	10.72	2	11.00	10.50	3	4,609	0.07%
2019/08/21	4	10.88	1	10.85	10.85	3	4,549	0.07%
2019/08/20	4	11.00	10	10.85	10.80	-6	4,522	-0.13%
2019/08/19	5	10.75	17	10.66	10.70	-12	4,486	-0.27%
2019/08/16	6	10.68	0	0.00	10.70	6	4,450	0.13%
2019/08/15	23	10.54	1	10.50	10.80	22	4,413	0.50%
2019/08/14	23	11.67	12	10.86	10.85	11	4,315	0.25%
2019/08/13	6	11.92	14	11.89	11.95	-8	4,044	-0.20%
2019/08/12	4	11.55	14	12.01	12.15	-10	3,899	-0.26%
2019/08/08	20	10.91	2	11.03	11.05	18	3,598	0.50%
2019/08/07	0	0.00	22	11.02	10.90	-22	3,540	-0.62%
2019/08/06	31	10.37	12	10.48	11.10	19	3,439	0.55%
2019/08/05	10	10.77	93	10.92	10.70	-83	3,307	-2.51%
2019/08/02	43	11.30	8	11.24	11.30	35	3,176	1.10%
2019/08/01	53	11.49	3	11.10	11.60	50	3,000	1.67%
2019/07/31	28	10.95	33	10.94	10.95	-5	2,708	-0.18%
2019/07/30	10	10.55	24	10.61	11.05	-14	2,479	-0.56%
2019/07/29	1	10.00	10	10.03	10.05	-9	1,934	-0.47%
2019/07/25	2	8.85	0	0.00	8.92	2	1,730	0.12%
2019/07/24	2	8.81	0	0.00	8.79	2	1,743	0.11%
2019/07/23	4	8.78	12	8.84	8.79	-8	1,779	-0.45%
2019/07/22	2	8.71	0	0.00	8.72	2	1,793	0.11%
2019/07/19	0	0.00	1	8.78	8.69	-1	1,805	-0.06%
2019/07/18	2	8.83	3	8.86	8.80	-1	1,780	-0.06%
2019/07/15	23	8.98	1	8.90	8.97	22	1,850	1.19%
2019/07/12	2	9.01	0	0.00	8.95	2	1,870	0.11%
2019/07/11	2	9.14	0	0.00	9.06	2	1,888	0.11%
2019/07/10	7	8.94	6	9.00	9.07	1	1,883	0.05%
2019/07/09	1	8.91	0	0.00	8.88	1	1,905	0.05%
2019/07/08	6	8.97	3	8.97	8.87	3	1,929	0.16%
2019/07/05	5	9.09	0	0.00	9.08	5	2,001	0.25%
2019/07/04	15	9.09	35	9.13	9.18	-20	2,060	-0.97%
2019/07/02	10	8.73	10	8.71	8.72	0	2,175	0.00%
2019/07/01	3	8.65	20	8.68	8.68	-17	2,179	-0.78%
2019/06/27	3	8.43	0	0.00	8.69	3	2,265	0.13%
2019/06/25	0	0.00	5	8.48	8.46	-5	2,359	-0.21%
2019/06/24	3	8.65	3	8.59	8.58	0	2,400	0.00%
2019/06/21	2	8.73	10	8.72	8.63	-8	2,459	-0.33%
2019/06/20	1	8.71	0	0.00	8.79	1	2,520	0.04%
2019/06/17	3	8.51	0	0.00	8.45	3	2,694	0.11%
2019/06/14	0	0.00	4	8.51	8.52	-4	2,807	-0.14%
2019/06/13	0	0.00	14	8.45	8.61	-14	2,918	-0.48%
2019/06/12	0	0.00	54	8.22	8.24	-54	2,970	-1.82%
2019/06/10	4	8.07	0	0.00	8.09	4	3,061	0.13%
2019/06/06	18	8.13	10	8.12	8.08	8	3,187	0.25%
2019/05/27	10	8.00	0	0.00	8.00	10	3,753	0.27%
2019/05/20	10	8.14	8	7.97	7.97	2	4,309	0.05%
2019/05/16	10	8.20	0	0.00	8.30	10	4,637	0.22%
2019/05/15	0	0.00	40	8.14	8.30	-40	4,965	-0.81%
2019/05/14	10	7.72	10	8.08	8.10	0	5,008	0.00%
2019/05/13	20	8.13	20	8.20	7.95	0	5,056	0.00%
2019/05/09	20	8.53	0	0.00	8.35	20	5,148	0.39%
2019/05/08	5	8.58	0	0.00	8.70	5	5,171	0.10%
2019/05/07	5	8.75	5	8.75	8.78	0	5,250	0.00%
2019/05/06	3	8.40	5	8.64	8.41	-2	5,312	-0.04%
2019/05/03	0	0.00	10	8.76	8.72	-10	5,391	-0.19%
2019/05/02	0	0.00	2	8.72	8.72	-2	5,498	-0.04%
2019/04/29	10	8.68	0	0.00	8.55	10	5,709	0.18%
2019/04/25	0	0.00	4	9.03	9.00	-4	6,396	-0.06%
2019/04/23	20	9.03	10	8.97	8.99	10	6,622	0.15%
2019/04/22	2	9.04	4	9.12	9.05	-2	6,689	-0.03%
2019/04/19	22	9.06	35	9.06	9.09	-13	6,675	-0.19%
2019/04/18	15	8.99	10	8.92	8.84	5	6,690	0.07%
2019/04/17	15	8.94	31	8.97	9.04	-16	6,704	-0.24%
2019/04/16	13	9.07	10	8.92	8.92	3	6,680	0.04%
2019/04/15	15	8.92	30	8.99	9.01	-15	6,733	-0.22%
2019/04/12	10	8.85	0	0.00	8.81	10	6,748	0.15%
2019/04/11	30	9.15	30	9.10	9.02	0	6,786	0.00%
2019/04/10	5	9.06	0	0.00	9.06	5	6,824	0.07%
2019/04/09	6	8.92	4	8.90	8.90	2	7,020	0.03%
2019/04/08	30	8.65	30	8.67	8.71	0	6,930	0.00%
2019/04/01	30	8.36	30	8.45	8.51	0	6,841	0.00%
2019/03/29	10	8.42	16	8.28	8.30	-6	6,790	-0.09%
2019/03/26	0	0.00	10	8.55	8.57	-10	6,927	-0.14%
2019/03/25	20	8.46	18	8.52	8.47	2	6,976	0.03%
2019/03/22	0	0.00	1	8.79	8.72	-1	6,928	-0.01%
2019/03/21	3	8.84	0	0.00	8.84	3	6,949	0.04%
2019/03/20	0	0.00	11	9.05	9.03	-11	6,911	-0.16%
2019/03/19	11	8.86	12	8.92	9.05	-1	6,907	-0.01%
2019/03/18	2	8.97	10	8.75	8.84	-8	6,854	-0.12%
2019/03/14	20	9.10	2	9.04	9.01	18	6,805	0.26%
2019/03/13	0	0.00	10	9.10	9.04	-10	6,900	-0.14%
2019/03/12	20	9.09	20	9.14	9.09	0	6,939	0.00%
2019/03/11	20	9.00	10	9.06	8.97	10	6,949	0.14%
2019/03/08	10	8.96	0	0.00	9.00	10	7,016	0.14%
2019/03/07	0	0.00	10	9.35	9.20	-10	7,230	-0.14%
2019/03/06	10	9.24	17	9.25	9.22	-7	7,342	-0.10%
2019/03/05	20	9.14	20	9.25	9.18	0	7,748	0.00%
2019/03/04	3	9.12	0	0.00	9.08	3	7,809	0.04%
2019/02/25	1	9.09	6	9.07	9.06	-5	8,411	-0.06%
2019/02/22	20	9.02	0	0.00	9.04	20	8,446	0.24%
2019/02/21	40	9.27	11	9.15	9.15	29	8,508	0.34%
2019/02/20	7	9.29	14	9.43	9.27	-7	8,490	-0.08%
2019/02/19	103	9.31	82	9.42	9.26	21	8,531	0.25%	大買/
2019/02/18	3	9.13	1	9.13	9.13	2	8,460	0.02%
2019/02/15	21	9.30	5	9.24	9.03	16	8,634	0.19%
2019/02/14	11	8.97	30	9.54	9.71	-19	8,469	-0.22%
2019/02/13	30	9.01	9	8.98	8.83	21	8,226	0.26%
2019/02/12	0	0.00	42	8.81	8.99	-42	8,273	-0.51%
2019/01/30	10	9.00	0	0.00	8.93	10	8,456	0.12%
2019/01/28	3	9.14	3	9.21	9.18	0	8,877	0.00%
2019/01/25	6	9.03	6	9.04	9.06	0	8,926	0.00%
2019/01/24	3	9.14	9	9.00	9.00	-6	8,916	-0.07%
2019/01/23	41	8.98	0	0.00	8.91	41	8,901	0.46%
2019/01/22	2	9.12	9	9.06	8.81	-7	8,855	-0.08%
2019/01/21	15	9.22	0	0.00	9.08	15	8,823	0.17%
2019/01/18	85	9.42	62	9.42	9.30	23	8,889	0.26%
2019/01/17	31	9.41	30	9.55	9.28	1	8,843	0.01%
2019/01/16	12	8.63	38	9.00	9.18	-26	8,358	-0.31%
2019/01/15	10	8.48	30	8.49	8.35	-20	8,270	-0.24%
2019/01/14	0	0.00	2	8.35	8.41	-2	8,288	-0.02%
2019/01/09	0	0.00	13	8.32	8.35	-13	8,522	-0.15%
2019/01/08	0	0.00	2	8.21	8.20	-2	8,620	-0.02%
2019/01/07	15	8.40	30	8.42	8.23	-15	8,731	-0.17%
2019/01/04	22	8.12	11	8.24	8.22	11	8,790	0.13%
2019/01/03	20	8.31	31	8.39	8.29	-11	8,907	-0.12%
2019/01/02	21	8.47	14	8.61	8.31	7	8,970	0.08%
2018/12/28	6	8.07	11	8.03	8.50	-5	8,936	-0.06%
2018/12/27	0	0.00	10	7.94	7.94	-10	8,897	-0.11%
2018/12/24	0	0.00	2	7.30	7.40	-2	9,147	-0.02%
2018/12/21	1	7.23	21.6	7.12	7.25	-20.6	9,231	-0.22%
2018/12/20	28	6.98	0	0.00	6.99	28	9,214	0.30%
2018/12/19	3	7.66	0	0.00	7.56	3	9,164	0.03%
2018/12/18	32	7.76	0	0.00	7.61	32	9,251	0.35%
2018/12/17	0	0.00	2	8.04	8.04	-2	9,248	-0.02%
2018/12/14	30	8.25	1	8.18	8.11	29	9,651	0.30%
2018/12/13	40	8.62	20	8.57	8.54	20	9,747	0.21%
2018/12/12	0	0.00	20	8.53	8.50	-20	9,796	-0.20%
2018/12/11	40	8.42	0	0.00	8.45	40	9,821	0.41%
2018/12/10	1	8.63	22	8.56	8.48	-21	9,831	-0.21%
2018/12/07	2	8.35	0	0.00	8.40	2	9,771	0.02%
2018/12/06	20	8.33	0	0.00	8.21	20	9,780	0.20%
2018/12/05	10	8.87	0	0.00	8.81	10	9,711	0.10%
2018/12/04	70	9.09	62	9.09	9.02	8	9,728	0.08%
2018/12/03	0	0.00	40	8.85	8.85	-40	9,707	-0.41%
2018/11/30	40	8.71	0	0.00	8.71	40	9,629	0.42%
2018/11/29	4	9.24	5	9.19	9.18	-1	9,398	-0.01%
2018/11/28	6	9.34	40	9.13	9.19	-34	9,225	-0.37%
2018/11/27	10	8.30	9	8.46	8.52	1	9,003	0.01%
2018/11/26	2	8.29	0	0.00	8.40	2	9,102	0.02%
2018/11/23	0	0.00	30	8.23	8.23	-30	8,841	-0.34%
2018/11/22	31	7.63	10	7.73	7.49	21	8,542	0.25%
2018/11/21	0	0.00	10	7.62	7.59	-10	8,496	-0.12%
2018/11/20	20	7.45	2	7.37	7.44	18	8,446	0.21%
2018/11/19	0	0.00	20	7.87	7.83	-20	8,348	-0.24%
2018/11/16	32	7.78	12	7.67	7.70	20	8,461	0.24%
2018/11/14	8	8.17	41	8.27	8.33	-33	8,627	-0.38%
2018/11/09	0	0.00	15	7.60	7.71	-15	8,394	-0.18%
2018/11/08	0	0.00	2	7.93	7.80	-2	8,380	-0.02%
2018/11/07	2	7.93	139	7.90	7.97	-137	8,335	-1.64%	大賣/鉅額交易
2018/11/06	2	8.26	22	7.72	7.68	-20	8,321	-0.24%
2018/11/05	10	6.74	12	7.59	7.59	-2	8,142	-0.02%
2018/11/02	0	0.00	12	7.05	6.90	-12	8,120	-0.15%
2018/11/01	0	0.00	12	6.73	6.73	-12	8,154	-0.15%
2018/10/31	3	6.46	33	6.48	6.50	-30	8,247	-0.36%
2018/10/30	0	0.00	3	6.12	6.15	-3	8,191	-0.04%
2018/10/29	0	0.00	30	6.08	6.05	-30	8,202	-0.37%
2018/10/26	34	6.10	24	6.18	6.01	10	8,168	0.12%
2018/10/25	12	6.59	20	6.51	6.32	-8	8,033	-0.10%
2018/10/24	35	7.04	0	0.00	7.00	35	7,992	0.44%
2018/10/23	0	0.00	10	7.30	7.08	-10	7,964	-0.13%
2018/10/22	0	0.00	12	7.21	7.19	-12	7,965	-0.15%
2018/10/19	7	6.98	0	0.00	6.98	7	8,130	0.09%
2018/10/18	30	7.14	15	7.22	7.13	15	8,096	0.19%
2018/10/17	15	7.38	24	7.46	7.37	-9	8,024	-0.11%
2018/10/16	39	7.80	0	0.00	7.47	39	7,951	0.49%
2018/10/12	71	7.40	0	0.00	7.45	71	7,886	0.90%
2018/10/11	68	7.39	7	7.48	7.34	61	7,835	0.78%
2018/10/09	20	8.28	12	8.29	8.15	8	7,728	0.10%
2018/10/08	26	8.70	1	8.62	8.61	25	7,647	0.33%
2018/10/05	42	8.96	102	8.80	8.96	-60	7,592	-0.79%	大賣/
2018/10/04	1	9.44	0	0.00	9.42	1	7,428	0.01%
2018/10/03	27	9.48	0	0.00	9.42	27	7,678	0.35%
2018/10/02	15	9.79	25	9.65	9.63	-10	7,668	-0.13%
2018/10/01	12	10.00	6	10.07	9.98	6	7,583	0.08%
2018/09/28	5	10.34	0	0.00	10.15	5	7,636	0.07%
2018/09/26	1	10.40	1	10.30	10.30	0	7,780	0.00%
2018/09/25	0	0.00	5	10.66	10.25	-5	7,810	-0.06%
2018/09/21	10	10.35	10	10.50	10.55	0	7,786	0.00%
2018/09/20	30	10.44	20	10.47	10.45	10	7,915	0.13%
2018/09/18	10	9.52	12	9.60	9.52	-2	7,691	-0.03%
2018/09/17	22	9.50	0	0.00	9.45	22	7,786	0.28%
2018/09/14	8	9.63	0	0.00	9.63	8	7,797	0.10%
2018/09/12	7	9.46	0	0.00	9.41	7	7,750	0.09%
2018/09/10	30	9.54	5	9.58	9.50	25	7,787	0.32%
2018/09/07	20	10.38	0	0.00	10.15	20	7,768	0.26%
2018/09/06	16	10.60	6	10.77	10.60	10	7,696	0.13%
2018/09/05	15	10.80	0	0.00	10.75	15	7,678	0.20%
2018/09/04	12	10.80	1	10.85	10.85	11	7,673	0.14%
2018/09/03	16	10.99	4	10.95	10.80	12	7,632	0.16%
2018/08/31	0	11.15	79	10.95	11.15	-79	7,413	-1.07%
2018/08/30	47	10.80	20	10.75	10.75	27	7,270	0.37%
2018/08/29	0	0.00	5	10.50	10.50	-5	7,219	-0.07%
2018/08/28	1	10.45	0	0.00	10.40	1	7,280	0.01%
2018/08/27	15	10.35	10	10.60	10.60	5	7,308	0.07%
2018/08/22	12	10.36	12	10.57	10.35	0	7,047	0.00%
2018/08/21	20	9.43	5	9.51	9.98	15	6,876	0.22%
2018/08/20	24	10.11	4	10.15	10.00	20	6,610	0.30%
2018/08/17	1	10.45	1	10.50	10.50	0	6,500	0.00%
2018/08/16	6	10.29	1	10.60	10.55	5	6,500	0.08%
2018/08/15	15	10.50	16	10.60	10.50	-1	6,452	-0.02%
2018/08/14	10	10.80	15	10.79	10.85	-5	6,363	-0.08%
2018/08/13	44	10.80	0	0.00	10.55	44	6,290	0.70%
2018/08/10	7	11.61	1	11.40	11.40	6	6,115	0.10%
2018/08/09	4	11.65	0	0.00	11.30	4	5,947	0.07%
2018/08/08	8	12.03	5.7	11.93	11.90	2.3	5,822	0.04%
2018/08/07	6	12.42	2	12.15	12.45	4	5,670	0.07%
2018/08/03	10	13.00	0	0.00	12.95	10	5,496	0.18%
2018/08/01	1	13.35	0	0.00	13.30	1	5,399	0.02%
2018/07/31	1	13.45	1	13.70	13.30	0	5,376	0.00%
2018/07/27	6	13.58	5	13.55	13.45	1	5,251	0.02%
2018/07/26	8	13.37	3	13.77	13.85	5	5,208	0.10%
2018/07/24	0	0.00	1	13.25	13.30	-1	4,934	-0.02%
2018/07/23	0	0.00	2	13.15	12.85	-2	4,869	-0.04%
2018/07/20	6	12.88	6	13.08	12.95	0	4,848	0.00%
2018/07/19	27	13.40	0	0.00	13.10	27	4,777	0.57%
2018/07/18	3	13.37	0	0.00	13.50	3	4,764	0.06%
2018/07/17	1	13.80	9	13.71	13.70	-8	4,826	-0.17%
2018/07/16	0	0.00	1	14.05	14.05	-1	4,788	-0.02%
2018/07/13	1	13.85	0	0.00	13.90	1	4,811	0.02%
2018/07/12	14	13.79	1	14.10	13.75	13	4,794	0.27%
2018/07/11	37	14.28	38	14.29	13.90	-1	4,791	-0.02%
2018/07/10	6	13.90	7	14.16	13.75	-1	4,540	-0.02%
2018/07/09	31	13.70	19	13.84	13.75	12	4,513	0.27%
2018/07/06	4	13.68	11	13.82	14.10	-7	4,678	-0.15%
2018/07/05	56	14.49	33	14.07	13.85	23	4,638	0.50%
2018/07/04	15	13.85	0	0.00	13.60	15	4,460	0.34%
2018/07/03	21	14.19	0	0.00	13.65	21	4,388	0.48%
2018/07/02	1	14.65	0	0.00	14.35	1	4,273	0.02%
2018/06/29	1	15.35	0.4	15.40	15.40	0.6	4,184	0.01%
2018/06/28	0	0.00	4	15.40	15.70	-4	3,951	-0.10%
2018/06/27	39	14.60	3	14.75	14.30	36	3,711	0.97%
2018/06/26	63	15.48	4	15.18	15.05	59	3,602	1.64%
2018/06/25	4	16.76	23	16.84	16.55	-19	3,415	-0.56%
2018/06/22	40	16.59	0	0.00	16.55	40	3,381	1.18%
2018/06/20	1	17.25	1	17.30	17.50	0	3,392	0.00%
2018/06/19	3	17.45	0	0.00	17.00	3	3,708	0.08%
2018/06/15	8	18.11	1	18.20	17.95	7	3,638	0.19%
2018/06/14	7	18.50	0	0.00	18.50	7	3,572	0.20%
2018/06/12	12	19.04	6	19.08	18.85	6	3,575	0.17%
2018/06/11	6	18.95	0	0.00	18.80	6	3,521	0.17%
2018/06/07	0	0.00	1	19.45	19.25	-1	3,597	-0.03%
2018/06/05	3	19.10	0	0.00	19.00	3	3,487	0.09%
2018/06/04	34	19.95	30	19.65	19.65	4	3,409	0.12%
2018/06/01	0	0.00	22	20.29	20.10	-22	3,355	-0.66%
2018/05/31	20	20.00	3	19.80	19.80	17	3,340	0.51%
2018/05/29	1	19.85	2	19.98	19.85	-1	3,384	-0.03%
2018/05/24	0	0.00	1	20.20	20.20	-1	3,397	-0.03%
2018/05/23	0	0.00	1	19.65	19.50	-1	3,374	-0.03%
2018/05/18	0	0.00	1	19.65	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	7	19.50	20	20.00	19.40	-13	3,500	-0.37%
2018/05/15	3	20.12	5	20.00	19.90	-2	3,479	-0.06%
2018/05/14	1	20.20	5	20.29	20.20	-4	3,556	-0.11%
2018/05/10	1	20.00	0	0.00	19.95	1	3,533	0.03%
2018/05/09	4	19.80	0	0.00	19.85	4	3,515	0.11%
2018/05/08	1	20.35	0	0.00	20.20	1	3,489	0.03%
2018/05/03	0	0.00	1	21.10	20.80	-1	3,485	-0.03%
2018/05/02	2	20.70	1	20.80	20.65	1	3,451	0.03%
2018/04/27	1	19.85	1	19.65	19.75	0	3,463	0.00%
2018/04/26	1	19.95	0	0.00	19.75	1	3,502	0.03%
2018/04/24	4	20.53	2	20.08	20.30	2	3,482	0.06%
2018/04/23	9	21.58	20	21.55	21.20	-11	3,403	-0.32%
2018/04/20	4	23.15	0	0.00	23.15	4	3,275	0.12%
2018/04/17	0	0.00	25	23.31	22.85	-25	3,197	-0.78%
2018/04/16	2	24.30	6	23.86	23.65	-4	3,136	-0.13%
2018/04/13	5	24.05	0	0.00	23.60	5	3,074	0.16%
2018/04/12	47	24.24	7	24.28	24.10	40	3,074	1.30%
2018/04/11	0	0.00	1	23.30	23.30	-1	2,884	-0.03%
2018/04/09	0	0.00	1.1	22.35	22.45	-1.1	2,882	-0.04%
2018/04/03	0	22.60	0	0.00	22.40	0	2,896	0.00%
2018/04/02	1	22.75	0	0.00	22.70	1	2,887	0.03%
2018/03/30	10.8	22.49	0	0.00	22.30	10.8	2,867	0.38%
2018/03/29	1	22.75	1	22.80	22.80	0	2,864	0.00%
2018/03/27	0	0.00	2	22.90	22.30	-2	2,871	-0.07%
2018/03/26	1	22.95	1	23.00	22.65	0	2,995	0.00%
2018/03/23	2	23.05	1	23.05	23.05	1	2,971	0.03%
2018/03/22	5	24.00	26	24.07	23.60	-21	2,905	-0.72%
2018/03/21	0	0.00	2	23.10	23.05	-2	2,518	-0.08%
2018/03/20	0	0.00	1	22.90	23.00	-1	2,491	-0.04%
2018/03/19	0	0.00	6	23.06	23.20	-6	2,474	-0.24%
2018/03/16	2	23.20	0	0.00	22.70	2	2,424	0.08%
2018/03/14	1	23.00	1	22.85	22.85	0	2,397	0.00%
2018/03/13	1	23.10	2	22.98	23.15	-1	2,365	-0.04%
2018/03/09	0	0.00	5	22.60	22.60	-5	2,325	-0.22%
2018/03/08	6	22.45	6	22.45	22.40	0	2,342	0.00%
2018/03/05	2	22.70	2	22.55	22.55	0	2,377	0.00%
2018/03/02	1	22.30	6	22.33	22.45	-5	2,365	-0.21%
2018/02/27	4	21.85	4	21.85	21.80	0	2,348	0.00%
2018/02/22	0	0.00	3	21.33	21.50	-3	2,379	-0.13%
2018/02/09	3	18.23	4	18.86	20.10	-1	2,376	-0.04%
2018/02/08	0	0.00	2	20.15	20.15	-2	2,338	-0.09%
2018/02/07	1	20.60	12	20.62	20.40	-11	2,374	-0.46%
2018/02/06	35	20.16	0	0.00	20.00	35	2,395	1.46%
2018/01/25	1	22.70	0	0.00	22.60	1	2,625	0.04%
2018/01/23	1	23.35	2	23.25	23.00	-1	2,726	-0.04%
2018/01/22	2	23.65	0	0.00	23.35	2	2,741	0.07%
2018/01/19	0	0.00	13	22.96	23.20	-13	2,768	-0.47%
2018/01/18	1	23.10	2	22.95	22.80	-1	2,844	-0.04%
2018/01/17	4	22.83	2	22.75	23.00	2	2,929	0.07%
2018/01/15	2	23.20	4	22.95	22.65	-2	3,097	-0.06%
2018/01/12	0	0.00	7	22.97	22.95	-7	3,176	-0.22%
2018/01/11	1	22.70	0	0.00	22.55	1	3,229	0.03%
2018/01/10	4	22.75	0	0.00	22.70	4	3,547	0.11%
2018/01/09	4	23.08	0	0.00	23.00	4	3,968	0.10%
2018/01/08	2	23.63	1	23.20	23.20	1	4,125	0.02%
2018/01/05	0	0.00	30	23.35	23.20	-30	4,081	-0.73%
2018/01/04	0	0.00	7	22.96	23.20	-7	4,099	-0.17%
2018/01/03	8	22.58	1	22.45	22.45	7	4,066	0.17%
2018/01/02	0	0.00	2	22.40	22.35	-2	4,075	-0.05%