茂迪 (6244)-兆豐-忠孝券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
24.30
漲跌
▼0.85
漲幅
-3.38%
成交量
1,820張
產業
上櫃光電類股
609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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	2	24.30	0	0.00	24.30	2	1,851	0.11%
2024/11/07	3	24.60	0	0.00	25.15	3	1,868	0.16%
2024/11/06	0	0.00	2	25.55	25.25	-2	1,859	-0.11%
2024/11/01	0	0.00	2	25.35	25.45	-2	2,094	-0.10%
2024/10/29	1	24.65	3	24.38	24.30	-2	2,133	-0.09%
2024/10/25	0	0.00	2	24.95	25.00	-2	2,166	-0.09%
2024/10/23	1	25.05	2	24.85	24.75	-1	2,294	-0.04%
2024/10/18	2	24.65	0	0.00	24.45	2	2,702	0.07%
2024/10/16	1	24.90	0	0.00	24.90	1	2,828	0.04%
2024/10/14	1	25.20	0	0.00	25.20	1	2,968	0.03%
2024/10/09	2	25.33	0	0.00	25.15	2	3,224	0.06%
2024/10/08	1	25.95	0	0.00	25.95	1	3,393	0.03%
2024/10/01	0	0.00	1	26.60	26.60	-1	4,191	-0.02%
2024/09/30	0	0.00	1	26.20	26.20	-1	4,629	-0.02%
2024/09/27	1	26.45	1	26.40	26.15	0	5,669	0.00%
2024/09/26	4	25.85	0	0.00	25.60	4	6,861	0.06%
2024/09/24	1	25.85	0	0.00	25.80	1	8,141	0.01%
2024/09/23	4	26.33	0	0.00	26.15	4	8,833	0.05%
2024/09/19	0	0.00	8	25.94	26.30	-8	9,001	-0.09%
2024/09/12	1	23.80	1	23.90	24.00	0	9,142	0.00%
2024/09/11	11	23.35	5	23.51	23.35	6	9,146	0.07%
2024/09/10	1	23.85	0	0.00	23.20	1	9,158	0.01%
2024/09/09	11	24.11	0	0.00	24.15	11	9,144	0.12%
2024/09/05	10	24.00	0	0.00	24.00	10	9,171	0.11%
2024/09/03	3	26.18	0	0.00	26.00	3	9,164	0.03%
2024/09/02	0	0.00	1	27.15	26.70	-1	9,230	-0.01%
2024/08/30	10	26.80	0	0.00	26.80	10	9,308	0.11%
2024/08/29	10	26.45	1	26.40	26.45	9	9,297	0.10%
2024/08/28	13	26.46	0	0.00	26.45	13	9,336	0.14%
2024/08/27	46	26.73	48	26.55	27.25	-2	9,283	-0.02%
2024/08/26	11	26.15	4	26.05	26.15	7	9,195	0.08%
2024/08/22	4	26.10	2	26.15	26.10	2	9,221	0.02%
2024/08/21	6	25.90	2	26.25	25.90	4	9,232	0.04%
2024/08/20	1	25.75	1	25.90	26.05	0	9,234	0.00%
2024/08/15	3	25.67	0	0.00	25.50	3	9,354	0.03%
2024/08/14	4	26.33	11	26.20	25.75	-7	9,444	-0.07%
2024/08/13	4	25.31	0	0.00	25.30	4	9,740	0.04%
2024/08/12	6	25.54	1	25.50	25.50	5	9,760	0.05%
2024/08/08	1	25.20	0	0.00	25.35	1	9,798	0.01%
2024/08/07	0	0.00	2	25.59	26.00	-2	9,799	-0.02%
2024/08/06	6	23.73	6	23.96	24.15	0	9,820	0.00%
2024/08/05	3	25.12	0	0.00	25.10	3	9,717	0.03%
2024/08/02	2	28.08	0	0.00	27.85	2	9,646	0.02%
2024/07/31	4	28.73	0	0.00	28.70	4	9,611	0.04%
2024/07/23	3	29.50	0	0.00	29.45	3	9,521	0.03%
2024/07/22	1	31.70	1	30.10	29.75	0	9,463	0.00%
2024/07/19	2	31.13	2	31.68	31.00	0	9,350	0.00%
2024/07/18	0	0.00	1	31.20	31.00	-1	9,257	-0.01%
2024/07/17	1	31.95	0	0.00	31.95	1	9,228	0.01%
2024/07/15	0	0.00	9	31.97	32.00	-9	9,519	-0.09%
2024/07/12	4	32.68	2	32.68	32.40	2	9,547	0.02%
2024/07/11	10	32.60	0	0.00	32.15	10	9,517	0.11%
2024/07/10	1.3	32.49	1	32.20	32.00	0.3	9,424	0.00%
2024/07/09	0.2	32.00	10	32.40	32.95	-9.8	9,275	-0.11%
2024/07/08	22	33.61	3	33.48	33.15	19	9,064	0.21%
2024/07/05	5	34.38	5	34.65	34.70	0	8,838	0.00%
2024/07/04	5	34.57	4.6	34.73	34.25	0.4	8,619	0.00%
2024/07/03	30.2	34.56	55	34.21	34.40	-24.8	8,179	-0.30%
2024/07/02	59	33.15	23	33.91	34.25	36	7,157	0.50%
2024/07/01	5	31.57	4	32.05	31.15	1	5,951	0.02%
2024/06/28	24.3	32.94	45	32.59	31.95	-20.7	5,723	-0.36%
2024/06/27	43	31.36	96.6	31.42	31.90	-53.6	4,672	-1.15%
2024/06/26	7	29.36	16	28.84	29.00	-9	4,064	-0.22%
2024/06/25	0	0.00	2	28.00	27.95	-2	3,956	-0.05%
2024/06/24	2	27.73	0	0.00	27.65	2	3,940	0.05%
2024/06/21	1	28.20	7	28.19	28.40	-6	3,891	-0.15%
2024/06/20	1	27.15	2	27.25	27.15	-1	3,809	-0.03%
2024/06/19	5	27.73	1	27.85	27.20	4	3,936	0.10%
2024/06/17	11	27.60	0	0.00	27.55	11	4,133	0.27%
2024/06/12	2	27.58	0	0.00	27.50	2	4,193	0.05%
2024/06/11	2	27.95	0	0.00	27.75	2	4,167	0.05%
2024/06/07	0	0.00	1	28.70	28.65	-1	4,141	-0.02%
2024/06/06	4	28.15	0	0.00	28.10	4	4,139	0.10%
2024/06/05	0	0.00	8	28.33	29.00	-8	4,099	-0.20%
2024/06/03	0	0.00	3	28.25	28.35	-3	4,035	-0.07%
2024/05/31	3	27.90	0	0.00	27.60	3	4,012	0.07%
2024/05/29	0	0.00	2	27.90	28.05	-2	4,008	-0.05%
2024/05/28	0	0.00	3	28.20	28.25	-3	4,036	-0.07%
2024/05/27	0	0.00	3	27.63	27.75	-3	4,084	-0.07%
2024/05/24	3	27.38	0	0.00	27.40	3	4,074	0.07%
2024/05/23	1	28.05	0	0.00	27.90	1	4,055	0.02%
2024/05/22	0	0.00	11	28.74	28.40	-11	4,006	-0.27%
2024/05/21	1	28.05	0	0.00	28.00	1	3,918	0.03%
2024/05/20	1	28.35	0	0.00	28.15	1	3,905	0.03%
2024/05/17	2	28.73	31.1	28.81	28.70	-29.1	3,809	-0.76%
2024/05/16	0	0.00	2	27.18	27.20	-2	3,477	-0.06%
2024/05/15	1.1	27.00	18	27.09	26.80	-16.9	3,451	-0.49%
2024/05/14	10	26.30	0	0.00	26.50	10	3,396	0.29%
2024/05/13	19	26.23	1	26.15	26.15	18	3,401	0.53%
2024/05/10	7	26.33	3	26.85	26.30	4	3,371	0.12%
2024/05/09	3	26.50	2	26.50	25.95	1	3,295	0.03%
2024/05/07	5	26.05	5	26.19	26.05	0	3,261	0.00%
2024/05/06	6	26.35	4	26.41	26.35	2	3,248	0.06%
2024/05/03	5	26.35	16	26.82	26.35	-11	3,234	-0.34%
2024/05/02	7	26.32	0	0.00	26.25	7	3,209	0.22%
2024/04/30	0	0.00	9	26.97	26.70	-9	3,183	-0.28%
2024/04/29	11	26.66	0	0.00	26.75	11	3,171	0.35%
2024/04/26	5	26.67	0	0.00	26.65	5	3,158	0.16%
2024/04/25	17	26.86	1	27.05	26.75	16	3,162	0.51%
2024/04/24	0	0.00	10	27.82	27.35	-10	3,137	-0.32%
2024/04/23	13	26.81	5	27.05	26.90	8	3,087	0.26%
2024/04/22	16	27.25	0	0.00	27.00	16	3,057	0.52%
2024/04/19	7	27.76	2	27.93	27.60	5	3,058	0.16%
2024/04/18	20	28.78	2	29.12	28.55	18	2,712	0.66%
2024/04/17	0	0.00	2	28.35	28.30	-2	2,633	-0.08%
2024/04/16	1	27.45	0.5	27.70	27.90	0.5	2,547	0.02%
2024/04/15	2	27.50	1	28.40	27.90	1	2,549	0.04%
2024/04/12	35	28.16	7	27.96	27.95	28	2,517	1.11%
2024/04/11	0	0.00	3	28.05	27.55	-3	2,485	-0.12%
2024/04/10	13	28.07	2	28.38	28.15	11	2,465	0.45%
2024/04/09	15	27.30	0	0.00	27.30	15	2,369	0.63%
2024/04/08	9	27.56	8	27.41	27.80	1	2,351	0.04%
2024/04/03	4	27.14	0	0.00	27.15	4	2,319	0.17%
2024/04/02	0	27.90	0	0.00	27.55	0	2,311	0.00%
2024/04/01	4	27.58	3	27.77	27.55	1	2,314	0.04%
2024/03/29	0	0.00	4.5	28.23	27.75	-4.5	2,303	-0.20%
2024/03/28	0.5	28.25	13	27.84	28.25	-12.5	2,231	-0.56%
2024/03/27	21	27.06	10	27.39	27.00	11	2,128	0.52%
2024/03/26	10	27.53	7	27.69	27.50	3	2,131	0.14%
2024/03/25	0	0.00	2	27.80	27.75	-2	2,244	-0.09%
2024/03/22	1	27.90	0	0.00	28.10	1	2,246	0.04%
2024/03/21	2	27.88	34	27.95	27.90	-32	2,120	-1.51%
2024/03/20	8	25.96	6	26.05	25.95	2	1,951	0.10%
2024/03/19	8	26.09	3	26.15	26.00	5	2,030	0.25%
2024/03/18	11	26.35	10	26.60	26.35	1	2,014	0.05%
2024/03/15	22	26.70	26	26.62	26.85	-4	2,008	-0.20%
2024/03/14	8	26.26	8	26.23	26.20	0	1,946	0.00%
2024/03/13	10	26.25	5	26.55	26.20	5	1,943	0.26%
2024/03/12	1	26.80	0	0.00	26.65	1	1,938	0.05%
2024/03/11	0	0.00	3	26.85	26.90	-3	1,928	-0.16%
2024/03/08	14	25.93	5	26.50	25.85	9	1,913	0.47%
2024/03/07	5	26.73	0	0.00	26.65	5	1,901	0.26%
2024/03/06	0	0.00	6	27.25	27.20	-6	1,899	-0.32%
2024/03/05	1	26.80	1	27.00	26.80	0	1,882	0.00%
2024/03/04	1	27.05	0	0.00	27.00	1	1,870	0.05%
2024/03/01	1	27.35	2	27.45	27.35	-1	1,861	-0.05%
2024/02/29	1	26.70	18	27.05	27.65	-17	1,826	-0.93%
2024/02/27	2	26.00	0	0.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	1	26.40	26.40	-1	1,781	-0.06%
2024/02/23	2	25.93	0	0.00	25.95	2	1,782	0.11%
2024/02/22	8	26.55	2	26.45	26.20	6	1,777	0.34%
2024/02/21	0	0.00	3	26.50	26.50	-3	1,813	-0.17%
2024/02/20	3	26.00	0	0.00	25.95	3	1,800	0.17%
2024/02/19	0	0.00	0.1	26.50	26.35	-0.1	1,787	-0.01%
2024/02/16	3	26.00	0	0.00	25.85	3	1,792	0.17%
2024/02/05	11	25.43	8	25.76	25.40	3	1,772	0.17%
2024/01/31	1	26.05	0	0.00	26.05	1	1,884	0.05%
2024/01/25	1	26.60	0	0.00	26.25	1	1,955	0.05%
2024/01/24	0	0.00	1.1	26.60	26.60	-1.1	1,974	-0.06%
2024/01/23	5	26.51	0	0.00	26.55	5	2,037	0.25%
2024/01/22	2	26.25	0	0.00	26.35	2	2,140	0.09%
2024/01/19	0	0.00	0	26.05	25.90	0	2,161	0.00%
2024/01/17	2	26.03	0	0.00	26.00	2	2,196	0.09%
2024/01/16	1	26.95	5	27.30	26.70	-4	2,269	-0.18%
2024/01/15	7	27.78	0	0.00	27.60	7	2,351	0.30%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/11	0	0.00	0.2	26.55	26.45	-0.2	2,644	-0.01%
2024/01/09	7	26.99	0	0.00	26.90	7	2,789	0.25%
2024/01/08	1	27.60	0.1	27.90	27.60	0.9	2,900	0.03%
2024/01/03	6	27.81	0	0.00	27.75	6	2,969	0.20%
2024/01/02	2	28.05	0	0.00	28.05	2	2,982	0.07%
2023/12/29	0	0.00	1	28.40	28.05	-1	3,043	-0.03%
2023/12/28	2	28.38	0	0.00	28.45	2	3,041	0.07%
2023/12/27	1	28.40	3.1	28.45	28.45	-2.1	3,038	-0.07%
2023/12/26	5	28.07	0.1	28.10	28.05	4.9	3,042	0.16%
2023/12/25	6	28.03	0	0.00	27.90	6	3,064	0.20%
2023/12/22	3	28.30	0	0.00	28.30	3	3,041	0.10%
2023/12/21	1	28.45	5	28.53	28.45	-4	3,022	-0.13%
2023/12/20	5.1	28.89	35	29.38	28.85	-29.9	2,991	-1.00%
2023/12/19	3	28.10	0	0.00	28.10	3	2,852	0.11%
2023/12/18	1	28.80	2	28.40	28.80	-1	2,836	-0.04%
2023/12/15	3	28.63	8	28.83	28.70	-5	2,832	-0.18%
2023/12/14	2	28.43	13	28.79	28.15	-11	2,791	-0.39%
2023/12/07	7	28.26	0	0.00	28.05	7	2,768	0.25%
2023/12/06	4	28.35	6	28.83	28.30	-2	2,795	-0.07%
2023/12/05	1	27.75	0	0.00	28.45	1	2,791	0.04%
2023/12/04	5	27.99	1	27.85	27.90	4	2,763	0.14%
2023/12/01	2	28.35	0	0.00	28.35	2	2,738	0.07%
2023/11/30	2	28.15	0	0.00	28.15	2	2,726	0.07%
2023/11/29	1	28.25	0	0.00	28.15	1	2,736	0.04%
2023/11/28	5	28.32	0	0.00	28.25	5	2,746	0.18%
2023/11/27	7	28.50	1	29.20	28.30	6	2,772	0.22%
2023/11/24	1	28.85	0	0.00	28.85	1	2,761	0.04%
2023/11/21	0	0.00	50	28.40	28.60	-50	2,803	-1.78%
2023/11/20	50	28.92	1	28.75	28.40	49	2,813	1.74%
2023/11/15	0	0.00	1	27.80	28.00	-1	2,807	-0.04%
2023/11/14	2	27.40	2	27.20	27.40	0	2,801	0.00%
2023/11/13	1	27.30	6	27.45	27.30	-5	2,824	-0.18%
2023/11/09	6	27.70	4	27.68	27.60	2	2,840	0.07%
2023/11/08	1	27.80	2	28.20	28.70	-1	2,802	-0.04%
2023/11/07	2	28.45	2	28.40	28.45	0	2,763	0.00%
2023/11/03	0	0.00	6	28.13	28.15	-6	2,777	-0.22%
2023/11/02	5	27.44	4	27.65	27.50	1	2,773	0.04%
2023/11/01	12	27.36	2	27.20	27.30	10	2,786	0.36%
2023/10/31	2	27.30	2	28.05	27.30	0	2,787	0.00%
2023/10/30	4	28.65	0	0.00	28.65	4	2,760	0.14%
2023/10/27	1	28.20	4	28.20	27.90	-3	2,671	-0.11%
2023/10/26	5	28.40	0	0.00	28.15	5	2,673	0.19%
2023/10/23	7	29.83	2	29.80	29.90	5	2,589	0.19%
2023/10/20	2	27.85	0	0.00	29.05	2	2,528	0.08%
2023/10/18	4	29.40	15	29.39	29.30	-11	2,325	-0.47%
2023/10/17	0	0.00	6	29.03	29.05	-6	2,255	-0.27%
2023/10/16	11	28.74	15	28.98	28.90	-4	2,244	-0.18%
2023/10/13	0	0.00	1	28.10	27.95	-1	2,173	-0.05%
2023/10/12	2	27.50	0	0.00	27.75	2	2,220	0.09%
2023/10/06	0	0.00	2	28.65	28.75	-2	2,232	-0.09%
2023/10/05	0	0.00	7	28.12	28.65	-7	2,271	-0.31%
2023/09/28	0	0.00	5	27.00	27.15	-5	2,553	-0.20%
2023/09/27	0	0.00	1	26.35	26.50	-1	2,711	-0.04%
2023/09/26	6	26.33	0	0.00	26.30	6	2,768	0.22%
2023/09/25	0	0.00	5	27.00	26.65	-5	2,822	-0.18%
2023/09/22	0	0.00	1	26.60	26.55	-1	2,894	-0.03%
2023/09/20	18	26.45	0	0.00	26.40	18	3,004	0.60%
2023/09/19	2	26.85	0	0.00	26.85	2	3,043	0.07%
2023/09/15	1	27.50	0	0.00	27.50	1	3,235	0.03%
2023/09/12	0	0.00	2	27.10	27.10	-2	3,889	-0.05%
2023/09/07	2	28.20	0	0.00	28.25	2	4,007	0.05%
2023/09/06	9	28.38	0	0.00	28.25	9	4,122	0.22%
2023/09/04	6	28.50	0	0.00	28.45	6	4,249	0.14%
2023/08/31	0	0.00	5	29.13	29.35	-5	4,552	-0.11%
2023/08/30	0	0.00	2	28.90	28.95	-2	4,622	-0.04%
2023/08/24	1	28.40	1	28.20	28.20	0	4,806	0.00%
2023/08/23	1	28.00	0	0.00	28.00	1	4,921	0.02%
2023/08/22	0	0.00	3	27.90	28.00	-3	4,980	-0.06%
2023/08/18	3	28.55	0	0.00	28.15	3	5,062	0.06%
2023/08/17	1	28.50	0	0.00	28.45	1	5,093	0.02%
2023/08/15	0	0.00	4	28.45	28.45	-4	5,227	-0.08%
2023/08/14	4	28.15	0	0.00	28.10	4	5,420	0.07%
2023/08/10	0	0.00	1	28.55	28.35	-1	5,522	-0.02%
2023/08/08	0	0.00	1	29.30	29.05	-1	5,679	-0.02%
2023/08/02	3	29.57	0	0.00	29.45	3	6,419	0.05%
2023/07/27	0	0.00	2	30.50	30.45	-2	7,577	-0.03%
2023/07/26	2	29.70	0	0.00	29.75	2	7,874	0.03%
2023/07/25	2	30.30	0	0.00	30.25	2	7,980	0.03%
2023/07/24	0	0.00	1	29.80	29.90	-1	8,168	-0.01%
2023/07/21	3	30.47	0	0.00	30.30	3	8,300	0.04%
2023/07/20	13	31.24	20	31.60	31.15	-7	8,520	-0.08%
2023/07/19	2	31.55	0	0.00	31.25	2	8,722	0.02%
2023/07/18	11	32.05	0	0.00	31.90	11	9,859	0.11%
2023/07/17	0	0.00	0.1	33.00	33.05	-0.1	11,062	0.00%
2023/07/14	0	0.00	3	32.60	32.55	-3	11,866	-0.03%
2023/07/13	0	0.00	0.1	32.90	32.30	-0.1	12,521	0.00%
2023/07/12	3	32.93	6	33.20	32.75	-3	12,611	-0.02%
2023/07/10	0	0.00	2	34.05	33.55	-2	12,884	-0.02%
2023/07/07	2	33.60	0	0.00	33.75	2	13,498	0.01%
2023/07/06	23	35.31	12	35.35	34.75	11	13,512	0.08%
2023/07/04	0	0.00	1.8	34.10	34.00	-1.8	13,445	-0.01%
2023/07/03	0	0.00	3	34.20	34.20	-3	13,490	-0.02%
2023/06/29	0.9	33.90	0	0.00	33.95	0.9	13,763	0.01%
2023/06/28	0.1	33.90	0	0.00	33.35	0.1	13,837	0.00%
2023/06/27	3	33.25	2	33.75	33.25	1	13,985	0.01%
2023/06/26	8	33.53	0	0.00	33.25	8	14,697	0.05%
2023/06/21	0	0.00	0.2	34.20	34.25	-0.2	14,890	0.00%
2023/06/20	21	34.71	118	34.98	34.60	-97	15,218	-0.64%	大賣/
2023/06/19	0	0.00	1	32.78	32.80	-1	15,091	-0.01%
2023/06/16	9	32.65	3	33.40	33.40	6	15,871	0.04%
2023/06/13	5	32.65	0	0.00	32.35	5	17,951	0.03%
2023/06/12	0	0.00	10	32.55	32.50	-10	18,348	-0.05%
2023/06/09	3.2	33.50	51	33.74	33.60	-47.8	18,647	-0.26%
2023/06/08	100	33.82	7	33.84	33.75	93	18,627	0.50%
2023/06/07	15	33.29	0	0.00	33.20	15	18,570	0.08%
2023/06/05	1	35.20	2	35.08	35.10	-1	18,382	-0.01%
2023/06/02	1.3	34.77	28	34.45	34.80	-26.7	18,313	-0.15%
2023/06/01	9	34.41	1	34.85	34.25	8	18,296	0.04%
2023/05/31	0	0.00	2	34.95	34.75	-2	18,245	-0.01%
2023/05/30	5	34.63	3	35.18	34.65	2	18,217	0.01%
2023/05/29	1	35.30	4	35.18	35.40	-3	18,102	-0.02%
2023/05/26	7	34.23	0	0.00	34.00	7	17,977	0.04%
2023/05/25	2	34.55	0	0.00	34.55	2	17,928	0.01%
2023/05/23	1	35.20	0	0.00	34.90	1	17,855	0.01%
2023/05/22	11	35.10	16	35.12	35.10	-5	17,845	-0.03%
2023/05/19	12	34.71	0	0.00	34.10	12	17,826	0.07%
2023/05/17	9	34.99	0	0.00	34.90	9	17,562	0.05%
2023/05/16	0	0.00	2	35.00	35.00	-2	17,505	-0.01%
2023/05/15	1	34.90	8	34.81	34.60	-7	17,437	-0.04%
2023/05/12	11	34.26	0	0.00	34.10	11	17,348	0.06%
2023/05/11	2	33.85	0	0.00	33.80	2	17,294	0.01%
2023/05/10	13	34.64	0	0.00	34.35	13	17,229	0.08%
2023/05/09	15	34.97	47	35.01	34.50	-32	17,048	-0.19%
2023/05/05	34	39.84	17	39.40	38.50	17	16,567	0.10%
2023/05/04	1	39.85	4	39.63	39.70	-3	16,043	-0.02%
2023/05/03	14	39.61	5	39.28	39.70	9	15,936	0.06%
2023/05/02	4	38.85	2	39.10	39.30	2	15,785	0.01%
2023/04/27	16	37.98	3	37.90	37.55	13	15,413	0.08%
2023/04/26	6	38.36	3	38.72	38.75	3	15,186	0.02%
2023/04/25	10	38.40	2	37.75	37.75	8	14,976	0.05%
2023/04/24	2	38.65	10	38.89	39.10	-7.9	14,726	-0.05%
2023/04/21	60.7	40.15	29.3	40.39	38.55	31.4	14,513	0.22%
2023/04/20	107.3	41.75	54.7	41.00	40.00	52.6	13,345	0.39%	大買/
2023/04/19	29	39.79	91.1	40.49	41.40	-62.1	12,094	-0.51%
2023/04/18	27	38.24	27	38.19	37.65	0	11,245	0.00%
2023/04/17	4	36.76	1	36.65	36.65	3	10,662	0.03%
2023/04/14	2	36.70	0	0.00	36.70	2	10,675	0.02%
2023/04/13	16	37.04	47	37.59	36.85	-31	10,604	-0.29%
2023/04/12	26	38.21	29	37.63	38.00	-3	10,387	-0.03%
2023/04/11	6	36.58	16	36.68	36.45	-10	9,806	-0.10%
2023/04/10	0	0.00	5	36.68	36.65	-5	9,750	-0.05%
2023/04/07	4	36.78	1	36.50	36.45	3	9,726	0.03%
2023/04/06	20	36.60	6	36.40	36.40	14	9,689	0.14%
2023/03/31	1	36.55	14.3	36.60	36.65	-13.3	9,633	-0.14%
2023/03/30	31	37.03	8	36.33	36.30	23	9,552	0.24%
2023/03/29	1	35.80	5	35.80	36.20	-4	9,305	-0.04%
2023/03/28	68	36.00	36	35.79	35.75	32	9,264	0.35%
2023/03/27	51	37.16	54	36.93	36.45	-3	9,109	-0.03%
2023/03/24	5	36.00	19	36.10	36.15	-14	8,632	-0.16%
2023/03/23	6	36.57	7	36.90	36.30	-1	8,497	-0.01%
2023/03/22	2	35.97	8	36.32	36.25	-6	8,257	-0.07%
2023/03/21	68	36.29	34	36.50	36.50	34	8,187	0.42%
2023/03/20	83	34.75	73.1	35.23	35.80	9.9	8,002	0.12%
2023/03/17	23	32.99	36.7	33.55	33.90	-13.7	7,013	-0.20%
2023/03/16	16	31.06	12	31.29	30.85	4	6,466	0.06%
2023/03/15	15	32.03	18	31.72	31.95	-3	6,122	-0.05%
2023/03/14	3	30.15	6	30.41	30.00	-3	5,647	-0.05%
2023/03/13	2	28.68	22	29.18	29.20	-20	5,236	-0.38%
2023/03/08	2	29.70	6	29.71	29.85	-4	5,152	-0.08%
2023/03/06	0	0.00	7	29.23	29.35	-7	5,033	-0.14%
2023/03/03	2	28.63	0	0.00	28.60	2	4,978	0.04%
2023/03/02	0.6	28.60	0	0.00	28.75	0.6	4,967	0.01%
2023/02/24	5	28.45	0	0.00	28.35	5	4,975	0.10%
2023/02/22	6	28.46	0	0.00	28.40	6	4,968	0.12%
2023/02/20	0.4	28.95	0	0.00	28.95	0.4	4,946	0.01%
2023/02/17	27	29.43	26	29.35	29.15	1	4,944	0.02%
2023/02/16	2	28.75	7	28.92	28.90	-5	4,878	-0.10%
2023/02/14	9	28.61	48.7	28.56	28.55	-39.7	4,875	-0.82%
2023/02/13	0	0.00	1	28.30	28.60	-1	4,871	-0.02%
2023/02/10	5	28.50	0	0.00	28.50	5	4,872	0.10%
2023/02/08	1.2	29.08	0	0.00	29.00	1.2	4,838	0.02%
2023/02/07	0	0.00	5	29.65	29.50	-5	4,774	-0.10%
2023/02/06	1	29.45	5	29.50	29.50	-4	4,755	-0.08%
2023/02/03	1	29.30	25	29.51	29.95	-24	4,725	-0.51%
2023/02/02	4	29.46	9	29.98	29.45	-5	4,613	-0.11%
2023/02/01	31	29.27	26	29.38	29.20	5	4,482	0.11%
2023/01/31	0	0.00	18	28.97	29.00	-18	4,343	-0.41%
2023/01/30	0	0.00	17	28.61	28.65	-17	4,268	-0.40%
2023/01/17	7	28.02	0	0.00	28.40	7	4,237	0.17%
2023/01/16	0	0.00	10	27.53	27.45	-10	4,245	-0.24%
2023/01/13	3	27.63	0	0.00	27.70	3	4,314	0.07%
2023/01/12	5	28.02	0	0.00	27.70	5	4,376	0.11%
2023/01/10	1	28.25	0	0.00	28.35	1	4,376	0.02%
2023/01/06	0	0.00	0.4	28.35	28.30	-0.4	4,386	-0.01%
2023/01/05	31	29.14	15	28.60	28.45	16	4,393	0.36%
2023/01/04	3	28.80	25	29.10	29.50	-22	4,308	-0.51%
2022/12/30	10	28.20	11	28.10	28.50	-1	4,112	-0.02%
2022/12/29	11	28.43	0	0.00	28.35	11	4,094	0.27%
2022/12/28	10	29.05	1	29.15	29.00	9	4,035	0.22%
2022/12/27	1.1	28.45	0	0.00	28.80	1.1	3,958	0.03%
2022/12/26	10	28.95	10	28.75	28.70	0	3,876	0.00%
2022/12/22	0	0.00	1	28.40	28.35	-1	3,752	-0.03%
2022/12/21	2.1	27.42	6	27.40	27.40	-3.9	3,735	-0.10%
2022/12/20	2.2	27.54	0	0.00	27.25	2.2	3,726	0.06%
2022/12/19	3	28.53	1	28.00	28.00	2	3,681	0.05%
2022/12/16	27	30.28	4	29.70	28.95	23	3,607	0.64%
2022/12/15	7	30.30	2	30.15	30.60	5	3,320	0.15%
2022/12/14	15	29.89	5	29.98	30.05	10	3,180	0.31%
2022/12/13	4	29.93	19	29.34	29.10	-15	2,984	-0.50%
2022/12/12	19	30.68	13	30.61	30.70	6	2,828	0.21%
2022/12/09	2	29.38	33	29.93	30.00	-31	2,264	-1.37%
2022/12/08	0	0.00	6	26.84	27.30	-6	2,063	-0.29%
2022/12/07	1	25.20	0	0.00	25.10	1	1,868	0.05%
2022/12/05	8	26.10	1	26.35	26.15	7	1,929	0.36%
2022/12/02	0	0.00	2	26.30	26.30	-2	1,961	-0.10%
2022/12/01	0	0.00	2	26.15	26.10	-2	1,967	-0.10%
2022/11/28	0	0.00	2	25.20	25.20	-2	2,076	-0.10%
2022/11/25	3	25.17	0	0.00	25.15	3	2,150	0.14%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/15	6	25.60	0	0.00	25.80	6	2,519	0.24%
2022/11/14	2	25.10	0	0.00	25.30	2	2,506	0.08%
2022/11/11	0	0.00	2	25.23	25.15	-2	2,516	-0.08%
2022/11/10	1	24.95	0	0.00	24.55	1	2,493	0.04%
2022/11/02	0	0.00	1	24.50	24.40	-1	2,657	-0.04%
2022/10/25	1	24.10	0	0.00	23.60	1	2,781	0.04%
2022/10/24	1	25.10	0	0.00	24.35	1	2,809	0.04%
2022/10/21	1	24.25	7	24.45	25.05	-6	2,782	-0.22%
2022/10/20	6	24.25	1	24.85	24.25	5	2,715	0.18%
2022/10/14	1	24.05	0	0.00	23.70	1	2,595	0.04%
2022/10/12	1	25.80	0	0.00	25.65	1	2,575	0.04%
2022/10/06	0	0.00	1	26.90	27.05	-1	2,604	-0.04%
2022/10/05	1	26.75	2	26.75	26.70	-1	2,608	-0.04%
2022/10/03	1	26.85	0	0.00	26.45	1	2,634	0.04%
2022/09/30	0	0.00	18	25.12	26.15	-18	2,647	-0.68%
2022/09/29	1	25.95	0	0.00	25.70	1	2,668	0.04%
2022/09/28	1	26.50	1	25.70	25.65	0	2,703	0.00%
2022/09/26	6	26.53	0	0.00	26.40	6	2,789	0.22%
2022/09/22	1	27.90	0	0.00	28.10	1	2,805	0.04%
2022/09/20	1	28.20	0	0.00	28.20	1	2,887	0.03%
2022/09/16	0	0.00	2	29.13	29.50	-2	2,994	-0.07%
2022/09/15	2	28.15	0	0.00	28.20	2	2,967	0.07%
2022/09/12	0	0.00	1	27.90	28.00	-1	3,090	-0.03%
2022/09/08	1	27.05	0.1	27.40	27.05	0.9	3,056	0.03%
2022/09/07	10	26.58	0	0.00	26.55	10	3,023	0.33%
2022/09/06	7	27.14	0	0.00	27.05	7	2,997	0.23%
2022/09/05	3	27.97	0	0.00	27.90	3	2,965	0.10%
2022/09/01	2	28.63	2.4	28.99	28.85	-0.4	2,875	-0.02%
2022/08/31	11	28.48	1	28.70	28.50	10	2,800	0.36%
2022/08/30	0	0.00	1	29.20	29.00	-1	2,641	-0.04%
2022/08/26	0	0.00	1	28.95	29.00	-1	2,509	-0.04%
2022/08/24	4	28.38	0	0.00	28.25	4	2,490	0.16%
2022/08/23	1	28.75	0	0.00	28.55	1	2,479	0.04%
2022/08/22	5	28.94	2	29.40	28.60	3	2,473	0.12%
2022/08/19	0	0.00	1	28.95	28.95	-1	2,414	-0.04%
2022/08/18	2	28.53	0	0.00	28.50	2	2,390	0.08%
2022/08/12	1	28.30	0.1	28.45	28.30	0.9	2,296	0.04%
2022/08/09	2	28.85	5	29.20	28.65	-3	2,303	-0.13%
2022/08/08	1	28.35	1	28.80	28.80	0	2,247	0.00%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/08/03	3	27.97	0	0.00	28.10	3	2,227	0.13%
2022/08/01	1	29.40	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0	0.00	2	29.25	29.80	-2	2,207	-0.09%
2022/07/28	1	27.75	0	0.00	27.80	1	2,167	0.05%
2022/07/27	0	0.00	6	27.60	27.55	-6	2,151	-0.28%
2022/07/22	1	27.90	0	0.00	27.90	1	2,151	0.05%
2022/07/20	0	0.00	1	28.55	28.05	-1	2,214	-0.05%
2022/07/18	2	27.85	0	0.00	27.75	2	2,398	0.08%
2022/07/15	1	27.95	1	28.50	27.80	0	2,431	0.00%
2022/07/14	0	0.00	18	27.80	28.10	-18	2,469	-0.73%
2022/07/08	8	29.90	0	0.00	29.65	8	2,708	0.30%
2022/07/06	0	0.00	4	30.58	30.40	-4	2,742	-0.15%
2022/07/05	0	0.00	12	31.10	31.00	-12	2,850	-0.42%
2022/07/04	0	0.00	0.3	29.15	29.00	-0.3	2,832	-0.01%
2022/07/01	3.3	29.38	0	0.00	28.10	3.3	2,849	0.11%
2022/06/30	0	0.00	4	30.25	29.90	-4	2,888	-0.14%
2022/06/29	2	30.33	0	0.00	30.60	2	2,876	0.07%
2022/06/28	2	30.50	0	0.00	30.50	2	2,872	0.07%
2022/06/27	0	0.00	3	31.10	30.80	-3	2,861	-0.10%
2022/06/24	1	29.55	1	30.35	30.85	0	2,746	0.00%
2022/06/23	1	29.60	1	29.40	29.30	0	2,683	0.00%
2022/06/22	21	30.17	14	30.11	29.80	7	2,606	0.27%
2022/06/16	1	27.90	0	0.00	27.20	1	2,633	0.04%
2022/06/15	3	27.73	0	0.00	27.60	3	2,762	0.11%
2022/06/13	1	28.20	0	0.00	28.20	1	3,299	0.03%
2022/06/07	0	0.00	1	29.55	29.70	-1	3,623	-0.03%
2022/06/06	1	30.05	1	30.30	30.05	0	3,790	0.00%
2022/05/26	4	29.00	1	29.00	28.90	3	4,231	0.07%
2022/05/24	1	28.90	0	0.00	29.10	1	4,333	0.02%
2022/05/17	16	28.51	10	28.83	28.35	6	4,392	0.14%
2022/05/13	0.4	27.60	0	0.00	27.60	0.4	4,362	0.01%
2022/05/12	5	27.71	0	0.00	27.15	5	4,366	0.11%
2022/05/11	3	28.80	0	0.00	28.90	3	4,354	0.07%
2022/05/10	0	28.50	0	0.00	28.45	0	4,352	0.00%
2022/05/09	1	29.40	0	0.00	28.80	1	4,350	0.02%
2022/05/05	4	31.00	0	0.00	30.95	4	4,367	0.09%
2022/04/29	1	30.75	0	0.00	30.80	1	4,415	0.02%
2022/04/28	3	31.00	0	0.00	30.80	3	4,431	0.07%
2022/04/27	2	31.55	0	0.00	30.70	2	4,445	0.04%
2022/04/26	0	0.00	1	33.80	32.80	-1	4,408	-0.02%
2022/04/25	0	0.00	4	33.60	33.10	-4	4,395	-0.09%
2022/04/22	2	33.20	0	0.00	34.25	2	4,347	0.05%
2022/04/21	1	34.50	4	34.05	33.70	-3	4,262	-0.07%
2022/04/20	3	34.47	0	0.00	34.40	3	4,270	0.07%
2022/04/19	4	35.15	3	35.15	34.25	1	4,261	0.02%
2022/04/18	3	34.75	1	34.80	34.75	2	4,262	0.05%
2022/04/15	0	0.00	1	33.50	33.40	-1	4,202	-0.02%
2022/04/14	1	32.65	0	0.00	32.65	1	4,210	0.02%
2022/04/12	2	32.85	0	0.00	32.50	2	4,366	0.05%
2022/04/08	0	0.00	5	34.12	34.15	-5	4,218	-0.12%
2022/04/07	1	33.30	0	0.00	33.00	1	4,205	0.02%
2022/04/06	0	34.25	2	34.28	34.40	-2	4,239	-0.05%
2022/03/25	2	33.45	0	0.00	33.20	2	4,460	0.04%
2022/03/22	1	35.25	0	0.00	34.15	1	5,151	0.02%
2022/03/21	0	0.00	3	35.05	34.50	-3	5,298	-0.06%
2022/03/17	4	34.14	4	34.66	34.15	0	6,133	0.00%
2022/03/16	4	34.54	12	34.50	34.60	-8	6,484	-0.12%
2022/03/15	0.3	33.68	1.4	33.40	32.05	-1.1	6,524	-0.02%
2022/03/14	0	0.00	0.3	33.15	33.10	-0.3	6,552	0.00%
2022/03/11	0	0.00	2.6	33.30	33.50	-2.6	6,626	-0.04%
2022/03/10	3	33.38	3	33.23	33.40	0	6,798	0.00%
2022/03/09	3	33.27	2	32.93	33.30	1	7,023	0.01%
2022/03/08	1	31.25	4	31.48	31.60	-3	6,930	-0.04%
2022/03/07	3	31.48	0	0.00	31.50	3	6,970	0.04%
2022/03/04	4	32.79	4	32.95	32.70	0	7,165	0.00%
2022/03/03	0	0.00	7	33.59	33.45	-7	7,322	-0.10%
2022/03/02	1	32.30	2	32.60	32.50	-1	7,421	-0.01%
2022/03/01	0	0.00	3	31.72	31.80	-3	7,699	-0.04%
2022/02/25	0	0.00	1	31.25	30.85	-1	8,308	-0.01%
2022/02/24	5	30.59	1	31.30	30.00	4	8,609	0.05%
2022/02/23	0	0.00	2	31.00	30.85	-2	8,632	-0.02%
2022/02/22	3	30.43	15	30.75	30.55	-12	8,660	-0.14%
2022/02/17	2	31.43	0	0.00	31.25	2	8,766	0.02%
2022/02/14	1	31.00	1	31.20	31.00	0	8,987	0.00%
2022/02/10	0	0.00	1	32.75	32.60	-1	9,187	-0.01%
2022/01/26	0	0.00	1	29.90	31.00	-1	9,591	-0.01%
2022/01/24	0	0.00	2	30.50	30.35	-2	10,382	-0.02%
2022/01/20	2	32.23	0	0.00	32.25	2	10,595	0.02%
2022/01/19	2	32.00	0	0.00	32.00	2	10,649	0.02%
2022/01/18	8	32.74	2	32.90	32.35	6	10,669	0.06%
2022/01/17	2	32.55	0	0.00	32.55	2	10,683	0.02%
2022/01/14	5	32.39	0	0.00	32.05	5	10,703	0.05%
2022/01/13	2	32.95	0	0.00	32.85	2	10,675	0.02%
2022/01/12	0	0.00	4	34.05	33.55	-4	10,649	-0.04%
2022/01/11	8	34.62	0	0.00	34.35	8	10,691	0.07%
2022/01/10	1	34.55	0	0.00	34.20	1	10,627	0.01%
2022/01/07	1	34.40	0	0.00	34.10	1	10,624	0.01%
2022/01/06	8	34.92	0	0.00	34.65	8	10,730	0.07%
2022/01/05	3	36.38	4	36.64	36.00	-1	10,825	-0.01%
2022/01/04	2	35.60	1	36.30	36.05	1	10,811	0.01%
2022/01/03	2	35.85	0	36.00	35.90	2	10,807	0.02%
2021/12/30	7	36.25	0	0.00	36.20	7	10,805	0.06%
2021/12/29	2	35.85	21	36.22	36.35	-19	10,774	-0.18%
2021/12/28	21	35.60	0	0.00	35.50	21	10,747	0.20%
2021/12/24	11	36.02	0	0.00	36.00	11	11,243	0.10%
2021/12/22	0	0.00	5	37.05	37.05	-5	11,192	-0.04%
2021/12/21	14	37.09	19	36.95	37.00	-5	11,165	-0.04%
2021/12/20	10	37.56	9	38.32	37.05	1	11,091	0.01%
2021/12/17	6	36.83	1	36.95	36.35	5	10,711	0.05%
2021/12/16	0	0.00	4	37.34	37.45	-4	10,512	-0.04%
2021/12/15	30	36.52	7	36.79	36.55	23	10,342	0.22%
2021/12/14	8	37.41	8	37.66	36.55	0	10,140	0.00%
2021/12/13	5.1	38.09	10	38.36	37.70	-4.9	9,629	-0.05%
2021/12/10	9	37.03	82	37.06	37.60	-73	9,073	-0.80%
2021/12/09	23	35.87	24	36.20	35.80	-1	8,484	-0.01%
2021/12/08	1	35.45	13	35.28	35.45	-12	8,186	-0.15%
2021/12/07	82	34.94	0	0.00	34.35	82	8,052	1.02%
2021/12/06	0	0.00	22	35.18	34.65	-22	7,958	-0.28%
2021/12/03	21	34.68	57	34.65	34.05	-36	7,745	-0.46%
2021/12/02	33	33.06	15	33.39	33.30	18	7,387	0.24%
2021/12/01	6	33.83	0	0.00	33.40	6	7,321	0.08%
2021/11/30	23	33.90	0	0.00	33.00	23	7,240	0.32%
2021/11/29	32	33.51	30	34.20	34.20	2	7,019	0.03%
2021/11/26	3	35.23	2	36.85	35.55	1	6,815	0.01%
2021/11/25	69	35.84	60	36.10	36.30	9	6,566	0.14%
2021/11/24	109	36.59	170	36.50	37.05	-61	6,342	-0.96%	大買/大賣/
2021/11/23	1	35.05	6	34.78	34.35	-5	5,772	-0.09%
2021/11/22	0	0.00	11	33.57	34.10	-11	5,455	-0.20%
2021/11/19	5	32.60	2	32.85	32.30	3	5,384	0.06%
2021/11/18	3	32.58	10	32.98	33.10	-7	5,356	-0.13%
2021/11/17	1	32.95	3	33.18	33.00	-2	5,295	-0.04%
2021/11/16	1	32.65	0	0.00	32.65	1	5,292	0.02%
2021/11/15	1	31.95	8	32.70	32.95	-7	5,266	-0.13%
2021/11/12	7	31.63	0	0.00	31.75	7	5,213	0.13%
2021/11/11	3	33.70	0	0.00	33.00	3	5,117	0.06%
2021/11/09	0	0.00	8	34.56	34.50	-8	5,036	-0.16%
2021/11/08	5	33.91	6	34.40	33.80	-1	4,891	-0.02%
2021/11/05	20	33.67	9	34.09	33.95	11	4,849	0.23%
2021/11/04	11	34.01	31	34.24	34.30	-20	4,796	-0.42%
2021/11/03	6	32.68	1	32.65	32.40	5	4,609	0.11%
2021/11/02	14	32.95	49	32.65	32.95	-35	4,587	-0.76%
2021/11/01	88	33.83	47	34.51	32.85	41	4,443	0.92%
2021/10/29	9	31.43	5	32.07	32.10	4	3,932	0.10%
2021/10/28	8	31.57	25	31.88	32.10	-17	3,851	-0.44%
2021/10/27	0	0.00	11	30.96	31.10	-11	3,697	-0.30%
2021/10/26	7	29.59	0	0.00	30.45	7	3,648	0.19%
2021/10/22	0	0.00	5	29.80	29.95	-5	3,664	-0.14%
2021/10/21	7	30.32	0	0.00	29.90	7	3,714	0.19%
2021/10/20	9	30.78	0	0.00	30.60	9	3,817	0.24%
2021/10/19	3	31.28	6	31.16	30.95	-3	3,815	-0.08%
2021/10/18	2	30.65	0	0.00	30.60	2	3,767	0.05%
2021/10/15	5	30.55	5	31.11	30.55	0	3,838	0.00%
2021/10/14	6	30.19	16	30.87	30.70	-10	3,934	-0.25%
2021/10/13	10	30.11	3	30.12	30.40	7	4,192	0.17%
2021/10/12	0	0.00	4	29.60	29.35	-4	4,226	-0.09%
2021/10/08	2	28.90	5	29.39	28.65	-3	4,179	-0.07%
2021/10/07	5	28.72	0	0.00	28.55	5	4,166	0.12%
2021/10/06	4	29.05	0	0.00	28.40	4	4,236	0.09%
2021/10/05	2	28.35	0	0.00	28.70	2	4,439	0.05%
2021/10/04	15	30.19	12	30.65	29.35	3	4,474	0.07%
2021/10/01	3	31.50	14	31.94	30.45	-11	4,314	-0.25%
2021/09/30	3	29.60	6	29.74	29.60	-3	3,959	-0.08%
2021/09/29	0	0.00	1	29.55	28.70	-1	3,933	-0.03%
2021/09/23	5	28.25	0	0.00	28.15	5	4,789	0.10%
2021/09/17	0	0.00	0.2	29.00	29.00	-0.2	4,873	0.00%
2021/09/14	3	29.17	0	0.00	29.00	3	5,099	0.06%
2021/09/13	3	29.47	7	30.19	29.40	-4	5,138	-0.08%
2021/09/10	0	28.90	1	29.25	29.25	-1	5,122	-0.02%
2021/09/08	1	28.60	40	28.50	28.30	-39	5,272	-0.74%
2021/09/07	3	28.90	0	0.00	28.75	3	5,716	0.05%
2021/09/06	5	29.60	0	0.00	29.25	5	5,828	0.09%
2021/09/03	0	0.00	0.1	30.45	30.50	-0.1	5,873	0.00%
2021/09/02	0	0.00	1	30.15	29.75	-1	5,986	-0.02%
2021/08/31	13	29.93	13	30.15	30.45	0	6,009	0.00%
2021/08/30	1	31.60	35	30.93	30.25	-34	5,997	-0.57%
2021/08/27	61	30.31	14	30.07	29.20	47	5,910	0.80%
2021/08/26	1	28.70	5	28.87	28.90	-4	5,844	-0.07%
2021/08/25	1	28.95	1	29.30	28.80	0	5,885	0.00%
2021/08/24	7	28.48	0	0.00	28.35	7	5,933	0.12%
2021/08/23	1	29.10	0	0.00	29.10	1	5,969	0.02%
2021/08/19	1	28.60	13	28.79	28.00	-12	5,996	-0.20%
2021/08/18	1	27.25	0	0.00	28.60	1	5,976	0.02%
2021/08/17	3	28.33	6	28.45	27.80	-3	6,028	-0.05%
2021/08/16	6	28.68	10	28.80	28.25	-4	6,066	-0.07%
2021/08/11	7	30.57	4	30.55	30.10	3	6,278	0.05%
2021/08/10	12	31.40	0	0.00	31.05	12	6,316	0.19%
2021/08/09	6	32.53	0	0.00	32.20	6	6,342	0.09%
2021/08/06	16	33.05	5	32.85	32.85	11	6,457	0.17%
2021/08/05	3	33.80	4	33.74	33.60	-1	6,500	-0.02%
2021/08/04	5	33.90	22	34.08	33.90	-17	6,624	-0.26%
2021/08/03	1	33.00	5	33.22	32.95	-4	6,602	-0.06%
2021/08/02	11	32.79	2	33.00	33.10	9	6,638	0.14%
2021/07/30	6	32.31	0	0.00	32.15	6	6,680	0.09%
2021/07/28	4	32.05	4	32.30	32.20	0	6,828	0.00%
2021/07/27	13	34.34	7	33.99	33.25	6	6,907	0.09%
2021/07/26	8	34.42	7	34.40	34.20	1	6,964	0.01%
2021/07/23	3	33.52	2	33.65	33.30	1	6,903	0.01%
2021/07/22	4	33.48	0.6	33.40	33.55	3.4	6,941	0.05%
2021/07/21	8	34.58	1	35.20	33.60	7	6,958	0.10%
2021/07/20	6	34.13	8	34.29	34.35	-2	6,908	-0.03%
2021/07/19	32	35.36	22	35.58	35.05	10	6,827	0.15%
2021/07/16	1	33.95	6	34.58	33.35	-5	6,559	-0.08%
2021/07/14	5	33.04	0	0.00	33.00	5	6,597	0.08%
2021/07/13	4	34.03	4	33.85	33.60	0	6,669	0.00%
2021/07/12	10	34.56	27	34.44	34.65	-17	6,725	-0.25%
2021/07/09	1	33.05	1	33.15	33.00	0	6,636	0.00%
2021/07/08	2	32.65	4	32.55	32.40	-2	6,993	-0.03%
2021/07/07	3	32.82	2	33.00	32.35	1	7,914	0.01%
2021/07/06	9	32.99	1	33.00	32.95	8	7,967	0.10%
2021/07/05	4	33.41	4	33.79	33.40	0	8,107	0.00%
2021/07/02	7	32.97	0	0.00	32.55	7	8,243	0.08%
2021/07/01	8	33.38	14	34.06	33.40	-6	8,362	-0.07%
2021/06/30	23	35.07	69	35.34	34.85	-46	8,285	-0.56%
2021/06/29	1	32.35	2	32.30	32.20	-1	7,741	-0.01%
2021/06/28	5	31.56	0	0.00	31.60	5	7,777	0.06%
2021/06/25	0	0.00	4	32.39	32.00	-4	7,954	-0.05%
2021/06/24	3	31.73	7	31.73	32.00	-4	8,290	-0.05%
2021/06/23	6	32.08	10	32.66	31.50	-4	8,554	-0.05%
2021/06/22	4	31.20	1	32.00	30.60	3	8,677	0.03%
2021/06/21	6	31.31	8	31.56	31.20	-2	8,827	-0.02%
2021/06/18	7	31.75	0	0.00	32.40	7	9,178	0.08%
2021/06/17	3	32.60	0	0.00	32.40	3	9,929	0.03%
2021/06/16	11	33.07	34	33.34	32.60	-23	10,226	-0.22%
2021/06/15	25	31.89	4	32.24	31.55	21	10,086	0.21%
2021/06/11	12	31.74	0	0.00	31.05	12	10,134	0.12%
2021/06/10	54	32.20	29	31.71	32.05	25	10,378	0.24%
2021/06/09	2	30.70	0	0.00	30.30	2	10,742	0.02%
2021/06/08	7	30.68	5	31.05	30.10	2	11,384	0.02%
2021/06/07	3	29.95	3	29.70	29.85	0	12,174	0.00%
2021/06/04	11	30.54	0	0.00	30.35	11	12,473	0.09%
2021/06/03	4	31.13	0.6	31.15	31.15	3.4	12,504	0.03%
2021/06/02	2	31.55	0	0.00	31.25	2	12,527	0.02%
2021/06/01	0	0.00	4	32.09	32.15	-4	12,512	-0.03%
2021/05/28	0	0.00	1	31.40	31.05	-1	12,523	-0.01%
2021/05/27	1	30.70	0.9	31.00	30.65	0.1	12,530	0.00%
2021/05/26	0	0.00	3	30.90	30.55	-3	12,544	-0.02%
2021/05/25	4	31.30	4	31.46	30.50	0	12,578	0.00%
2021/05/24	0	0.00	2	30.30	30.15	-2	12,699	-0.02%
2021/05/21	0	0.00	25	29.72	29.60	-25	12,697	-0.20%
2021/05/20	5	30.16	3	29.55	29.40	2	12,735	0.02%
2021/05/19	4	30.03	0	0.00	31.20	4	12,724	0.03%
2021/05/17	2	27.80	0	0.00	26.95	2	12,628	0.02%
2021/05/14	1	30.90	3	30.62	29.90	-2	12,570	-0.02%
2021/05/13	1	28.90	0	0.00	28.65	1	12,473	0.01%
2021/05/12	6	29.08	1	31.70	28.80	5	12,536	0.04%
2021/05/11	7	32.92	0	0.00	31.85	7	12,411	0.06%
2021/05/10	6	35.15	1	35.30	35.30	5	12,408	0.04%
2021/05/07	0	0.00	2	34.48	34.85	-2	12,441	-0.02%
2021/05/06	2	33.78	16	34.30	35.00	-14	12,431	-0.11%
2021/05/05	4	32.93	5	33.54	32.75	-1	12,310	-0.01%
2021/05/04	5	33.19	3	32.95	33.05	2	12,308	0.02%
2021/05/03	3	37.28	3	37.67	35.80	0	12,219	0.00%
2021/04/29	3	36.97	0	0.00	36.65	3	12,256	0.02%
2021/04/28	6	38.13	5	37.55	37.50	1	12,275	0.01%
2021/04/27	6	38.38	19	38.62	38.20	-13	12,318	-0.11%
2021/04/26	1	38.05	3	38.10	38.25	-2	12,418	-0.02%
2021/04/23	3	37.80	4	38.46	37.90	-1	12,435	-0.01%
2021/04/22	27	37.96	9.2	38.86	37.20	17.8	12,431	0.14%
2021/04/21	11	38.82	20	39.44	38.85	-9	12,342	-0.07%
2021/04/20	8	38.21	11	38.67	38.05	-3	12,238	-0.02%
2021/04/19	22	37.96	1	38.00	37.90	21	12,197	0.17%
2021/04/16	2	38.93	6.9	38.86	38.40	-4.9	12,152	-0.04%
2021/04/15	5	38.23	11	38.42	38.10	-6	12,144	-0.05%
2021/04/14	26	38.95	8	39.71	37.55	18	12,439	0.14%
2021/04/13	20	41.92	27	42.52	39.30	-7	12,106	-0.06%
2021/04/12	1	39.90	2	40.18	39.35	-1	11,238	-0.01%
2021/04/09	26	40.16	9	39.89	39.30	17	11,208	0.15%
2021/04/08	2	40.03	10.7	39.34	39.35	-8.7	11,119	-0.08%
2021/04/07	15	39.19	5	38.85	39.50	10	11,097	0.09%
2021/04/06	16	38.21	15	38.90	38.30	1	11,063	0.01%
2021/04/01	7	38.53	4	38.25	38.25	3	11,063	0.03%
2021/03/31	1	38.65	0	0.00	38.90	1	11,139	0.01%
2021/03/30	0	0.00	14	40.01	39.30	-14	11,680	-0.12%
2021/03/29	15	40.01	3	40.05	39.85	12	11,839	0.10%
2021/03/26	5	37.41	6	38.38	38.20	-1	11,521	-0.01%
2021/03/25	2	39.23	4	39.95	38.85	-2	11,271	-0.02%
2021/03/24	13	39.36	1	39.55	39.30	12	11,053	0.11%
2021/03/23	56	40.33	14	41.13	39.30	42	10,912	0.38%
2021/03/22	20	41.69	38.9	42.02	41.00	-18.9	10,611	-0.18%
2021/03/19	1	35.90	6	38.20	39.75	-5	9,932	-0.05%
2021/03/18	40	37.18	7	36.98	36.15	33	9,580	0.34%
2021/03/17	5	36.50	13	37.08	36.75	-8	9,302	-0.09%
2021/03/16	21	36.99	19	37.13	36.60	2	9,178	0.02%
2021/03/15	25	37.85	12	37.96	37.60	13	8,893	0.15%
2021/03/12	12	36.97	33	36.66	37.00	-21	8,420	-0.25%
2021/03/11	43	35.39	40	35.44	35.10	3	7,820	0.04%
2021/03/10	5	33.53	12	33.33	34.95	-7	7,032	-0.10%
2021/03/09	3	31.65	0	0.00	31.80	3	6,769	0.04%
2021/03/08	5	31.00	1	31.45	30.90	4	6,786	0.06%
2021/03/05	2	31.00	5	30.75	30.85	-3	6,837	-0.04%
2021/03/04	1	31.70	11	31.70	31.40	-10	7,299	-0.14%
2021/03/03	2	31.90	0	0.00	31.65	2	7,389	0.03%
2021/03/02	6	32.05	0	0.00	31.45	6	7,646	0.08%
2021/02/25	1	31.60	0	0.00	31.60	1	8,510	0.01%
2021/02/24	2	32.10	3	32.47	31.85	-1	8,705	-0.01%
2021/02/23	0	0.00	6	31.40	31.10	-6	9,095	-0.07%
2021/02/22	5	31.25	13.6	31.07	31.30	-8.6	9,636	-0.09%
2021/02/19	22.6	30.65	12	30.86	30.65	10.6	9,771	0.11%
2021/02/18	3	29.45	0	0.00	29.75	3	10,171	0.03%
2021/02/17	1	28.60	0	0.00	29.15	1	10,330	0.01%
2021/02/04	4	28.35	3	28.90	28.25	1	11,157	0.01%
2021/02/03	5.5	28.86	21	29.00	28.70	-15.5	11,424	-0.14%
2021/02/02	1	27.75	0	0.00	27.75	1	11,465	0.01%
2021/01/29	25	28.05	0	0.00	27.45	25	12,180	0.21%
2021/01/28	2	29.28	0	0.00	29.00	2	12,994	0.02%
2021/01/27	4	30.26	0	0.00	30.10	4	13,435	0.03%
2021/01/26	1	30.90	0	0.00	30.60	1	13,612	0.01%
2021/01/25	0	0.00	3	30.65	30.95	-3	13,931	-0.02%
2021/01/22	13	31.31	16	31.31	31.10	-3	14,268	-0.02%
2021/01/21	10	30.97	0	0.00	30.05	10	14,716	0.07%
2021/01/20	4	30.55	3	32.15	30.80	1	15,790	0.01%
2021/01/19	10	32.18	0.7	32.50	32.05	9.3	16,551	0.06%
2021/01/18	4	31.16	0	0.00	30.80	4	16,693	0.02%
2021/01/15	2	31.75	15	31.88	32.00	-13	16,881	-0.08%
2021/01/14	4	32.28	13	32.32	32.60	-9	17,062	-0.05%
2021/01/13	5	32.71	2	32.60	32.60	3	17,257	0.02%
2021/01/12	5	33.18	5	33.05	33.05	0	17,699	0.00%
2021/01/08	0	0.00	17	34.84	34.15	-17	19,115	-0.09%
2021/01/07	76	35.25	69	35.58	34.35	7	20,158	0.03%
2021/01/06	13	32.98	1	33.20	33.20	12	20,909	0.06%
2021/01/05	3	34.35	0	0.00	34.05	3	21,609	0.01%
2021/01/04	1	34.70	0	0.00	34.55	1	22,512	0.00%
2020/12/31	2	34.75	0	0.00	34.60	2	23,373	0.01%
2020/12/30	21	35.33	26	34.59	35.55	-5	24,449	-0.02%
2020/12/29	6	34.36	11	34.86	34.45	-5	25,099	-0.02%
2020/12/25	9	34.24	1	34.60	34.05	8	25,367	0.03%
2020/12/24	17	35.68	17	35.12	34.30	0	25,417	0.00%
2020/12/23	2	33.80	14	34.24	34.75	-12	25,128	-0.05%
2020/12/22	3	32.33	2	32.50	31.60	1	25,229	0.00%
2020/12/18	0	0.00	0.7	33.25	33.00	-0.7	26,041	0.00%
2020/12/17	3.2	32.94	3	33.05	32.95	0.2	26,688	0.00%
2020/12/16	6	34.33	1	34.20	33.50	5	27,316	0.02%
2020/12/15	3	33.60	19	34.80	33.00	-16	28,221	-0.06%
2020/12/14	12	33.11	0	0.00	34.00	12	28,548	0.04%
2020/12/11	5	32.96	0	0.00	32.65	5	29,519	0.02%
2020/12/10	5	33.68	0	0.00	33.35	5	30,864	0.02%
2020/12/09	0	0.00	3	35.40	34.60	-3	31,102	-0.01%
2020/12/08	1	34.60	1	34.84	34.55	0	31,713	0.00%
2020/12/07	5	33.97	1	33.75	35.15	4	31,864	0.01%
2020/12/04	3	34.65	0	0.00	34.50	3	32,016	0.01%
2020/12/03	0	0.00	21	35.46	35.10	-21	32,139	-0.07%
2020/12/02	4	35.76	0	0.00	35.35	4	32,229	0.01%
2020/12/01	9	36.85	6.6	36.52	37.00	2.4	32,388	0.01%
2020/11/30	2	37.93	5	37.74	38.10	-3	32,581	-0.01%
2020/11/26	13	36.39	14	36.19	35.90	-1	32,229	0.00%
2020/11/25	44	36.73	18	36.34	36.40	26	32,332	0.08%
2020/11/24	15	35.26	8	34.96	35.50	7	31,994	0.02%
2020/11/23	2	34.58	35	34.54	34.50	-33	32,096	-0.10%
2020/11/20	14	35.08	22	34.94	34.80	-8	32,402	-0.02%
2020/11/19	62	34.42	13	34.36	34.00	49	32,534	0.15%
2020/11/18	16	33.19	36	32.77	33.00	-20	32,354	-0.06%
2020/11/17	12	33.30	5	33.39	33.00	7	33,304	0.02%
2020/11/16	15	31.99	0	0.00	31.70	15	32,892	0.05%
2020/11/13	6	32.05	5	32.23	32.65	1	32,813	0.00%
2020/11/12	18	32.34	14	32.65	32.50	4	33,003	0.01%
2020/11/11	4	34.24	0	0.00	34.10	4	32,508	0.01%
2020/11/10	8	35.25	8	35.76	35.35	0	32,348	0.00%
2020/11/09	6	36.33	14	35.86	36.00	-8	32,317	-0.02%
2020/11/06	80	36.37	80	36.41	35.40	0	32,034	0.00%
2020/11/05	151	36.51	138	36.88	36.10	13	31,611	0.04%	大買/大賣/
2020/11/04	60	35.67	59	35.32	34.30	1	30,894	0.00%
2020/11/03	26	35.08	10	35.75	35.40	16	30,472	0.05%
2020/11/02	8	36.63	7	35.99	35.35	1	30,323	0.00%
2020/10/30	11	37.63	17	37.71	37.40	-6	30,027	-0.02%
2020/10/29	50	38.96	67.2	38.98	38.10	-17.2	29,711	-0.06%
2020/10/28	100	40.28	237	40.63	39.00	-137	29,146	-0.47%	大賣/鉅額交易
2020/10/27	214	39.64	28	39.67	39.35	186	28,072	0.66%	大買/鉅額交易
2020/10/26	3	38.10	21	37.57	37.80	-18	27,342	-0.07%
2020/10/23	15	37.47	22	37.47	37.25	-7	27,095	-0.03%
2020/10/22	22	37.87	21	37.37	37.00	1	26,977	0.00%
2020/10/21	2	38.03	11	38.69	37.90	-9	26,859	-0.03%
2020/10/20	7	39.13	70	38.48	38.25	-63	26,828	-0.23%
2020/10/19	79	38.72	26	38.31	38.10	53	26,504	0.20%
2020/10/16	17	38.51	48.5	38.70	37.80	-31.5	25,895	-0.12%
2020/10/15	25	41.25	26	41.62	40.35	-1	25,497	0.00%
2020/10/14	13	43.16	40	42.66	41.60	-27	24,606	-0.11%
2020/10/13	41.1	42.04	36	42.12	41.25	5.1	23,730	0.02%
2020/10/12	73	43.04	210	42.87	41.95	-137	23,050	-0.59%	大賣/鉅額交易
2020/10/08	22.4	42.05	31.3	42.02	41.50	-8.9	22,120	-0.04%
2020/10/07	179.1	43.07	213.9	43.93	42.00	-34.8	21,241	-0.16%	大買/大賣/
2020/10/06	194.7	42.07	12.7	41.76	41.45	182.1	20,191	0.90%	大買/鉅額交易
2020/10/05	28	39.07	24	38.84	38.85	4	19,439	0.02%
2020/09/30	3	37.60	47	37.17	38.55	-44	19,120	-0.23%
2020/09/29	23	35.64	1.7	36.67	35.05	21.3	18,942	0.11%
2020/09/28	57.3	38.97	9.6	37.85	37.30	47.7	18,747	0.25%
2020/09/16	92	24.07	25	24.79	24.50	67	18,396	0.36%
2020/09/15	68	24.44	6	24.52	24.30	62	18,015	0.34%
2020/09/14	9	22.96	13	22.85	23.05	-4	17,732	-0.02%
2020/09/11	18	24.15	7	24.39	24.20	11	17,271	0.06%
2020/09/10	50	26.13	22	26.35	25.90	28	16,583	0.17%
2020/09/09	19	25.62	41	25.98	26.65	-22	15,913	-0.14%
2020/09/08	42	25.90	15	25.29	25.20	27	14,950	0.18%
2020/09/07	41	28.07	62	27.75	27.95	-21	14,524	-0.14%
2020/09/04	92	27.16	152	27.64	27.90	-60	13,557	-0.44%	大賣/
2020/09/03	12	25.40	3	25.30	25.40	9	12,205	0.07%
2020/09/02	18	21.92	1	23.10	23.10	17	11,941	0.14%
2020/09/01	10	21.65	21	21.68	21.00	-11	11,347	-0.10%
2020/08/31	10	21.20	2	21.80	22.25	8	11,185	0.07%
2020/08/28	20	20.23	4	20.18	20.50	16	11,026	0.15%
2020/08/27	21	19.79	10	19.60	19.40	11	11,029	0.10%
2020/08/26	4	19.36	20	20.00	19.85	-16	10,968	-0.15%
2020/08/25	30	18.20	7	19.01	19.45	23	10,742	0.21%
2020/08/21	1	17.90	3	17.17	17.40	-2	10,357	-0.02%
2020/08/20	6	16.06	16	16.01	17.40	-10	10,198	-0.10%
2020/08/19	5	16.98	23	16.54	16.50	-18	9,809	-0.18%
2020/08/18	16	18.25	12	18.22	18.30	4	9,618	0.04%
2020/08/17	38	18.14	29	17.13	18.30	9	9,145	0.10%
2020/08/14	25	15.47	41	15.56	16.80	-16	8,644	-0.19%
2020/08/13	10	15.25	18	14.83	15.30	-8	7,957	-0.10%
2020/08/12	24	13.58	96	13.47	13.95	-72	7,562	-0.95%
2020/08/11	0	0.00	6	12.70	12.70	-6	6,481	-0.09%
2020/08/10	19	11.55	2	11.55	11.55	17	6,482	0.26%
2020/08/07	0	0.00	5	10.25	10.50	-5	6,628	-0.08%
2020/08/05	0	0.00	2	9.67	9.68	-2	6,204	-0.03%
2020/08/04	3	9.65	36	9.31	9.61	-33	6,243	-0.53%
2020/08/03	2	9.20	3	9.27	9.06	-1	6,128	-0.02%
2020/07/31	2	8.91	4	9.00	9.05	-2	6,076	-0.03%
2020/07/30	15	9.31	17	9.04	9.08	-2	6,013	-0.03%
2020/07/29	0	0.00	6	8.76	8.76	-6	5,835	-0.10%
2020/07/28	13	7.95	0	0.00	7.97	13	5,765	0.23%
2020/07/27	5	8.65	0	0.00	8.22	5	5,711	0.09%
2020/07/24	25	8.78	68	8.85	8.51	-43	5,646	-0.76%
2020/07/22	4	8.98	210	9.00	8.94	-206	5,502	-3.74%	大賣/鉅額交易
2020/07/17	2	9.12	1	9.28	9.15	1	5,197	0.02%
2020/07/16	10	9.87	0	0.00	9.70	10	5,053	0.20%
2020/07/15	0	0.00	23	9.89	9.60	-23	4,921	-0.47%
2020/07/14	17	9.48	11	9.65	9.50	6	4,719	0.13%
2020/07/13	1	9.06	4	9.08	9.01	-3	4,537	-0.07%
2020/07/10	9	9.51	1	9.92	9.42	8	4,430	0.18%
2020/07/09	3	9.15	41	9.20	9.27	-38	4,009	-0.95%
2020/07/08	5	8.41	20	8.33	8.43	-15	3,713	-0.40%
2020/07/06	5	7.83	0	0.00	7.79	5	3,285	0.15%
2020/07/03	5	7.80	3	7.95	7.80	2	3,260	0.06%
2020/07/02	3	7.92	0	0.00	7.97	3	3,210	0.09%
2020/07/01	0	0.00	2	7.77	7.65	-2	3,115	-0.06%
2020/06/30	0	0.00	5	7.38	7.34	-5	3,036	-0.16%
2020/06/29	5	7.13	0	0.00	7.32	5	3,030	0.16%
2020/06/23	1	7.19	0	0.00	7.20	1	3,066	0.03%
2020/06/22	3	7.28	0	0.00	7.26	3	3,082	0.10%
2020/06/19	1	7.50	21	7.46	7.57	-20	3,043	-0.66%
2020/06/18	1	7.09	0	0.00	7.11	1	2,881	0.03%
2020/06/15	5	7.04	0	0.00	7.17	5	3,047	0.16%
2020/06/11	0	0.00	10	7.40	7.31	-10	3,024	-0.33%
2020/06/10	5	7.48	0	0.00	7.48	5	3,018	0.17%
2020/06/03	6	7.71	6	8.02	7.77	0	3,015	0.00%
2020/06/02	0	0.00	15	7.47	7.61	-15	2,847	-0.53%
2020/06/01	0	0.00	4.6	6.89	6.92	-4.6	2,769	-0.17%
2020/05/27	25	6.96	6	7.09	6.91	19	2,754	0.69%
2020/05/26	1	7.16	0	0.00	7.01	1	2,748	0.04%
2020/05/25	5	6.88	5	6.87	6.92	0	2,724	0.00%
2020/05/22	5	7.01	6	7.02	7.01	-1	2,700	-0.04%
2020/05/21	1	7.32	11	7.24	7.24	-10	2,690	-0.37%
2020/05/20	5	6.94	0	0.00	6.95	5	2,638	0.19%
2020/05/18	6	6.99	0	0.00	6.85	6	2,595	0.23%
2020/05/15	6	7.55	6	7.77	7.30	0	2,525	0.00%
2020/05/14	22	7.70	13	7.96	7.60	9	2,456	0.37%
2020/05/13	1	6.77	5	7.27	7.34	-4	2,183	-0.18%
2020/05/12	5	6.55	5	6.68	6.68	0	2,096	0.00%
2020/05/11	5	6.61	15	6.80	6.77	-10	2,032	-0.49%
2020/05/08	0	0.00	5	6.34	6.34	-5	1,858	-0.27%
2020/05/07	0	0.00	15	5.74	5.77	-15	1,858	-0.81%
2020/04/27	1	5.38	0	0.00	5.34	1	1,931	0.05%
2020/04/22	0	0.00	5	5.12	5.28	-5	1,945	-0.26%
2020/04/21	10	5.28	0	0.00	5.29	10	1,960	0.51%
2020/04/20	0	0.00	10	5.54	5.54	-10	1,957	-0.51%
2020/04/17	6	5.74	2	5.65	5.57	4	2,009	0.20%
2020/04/16	0	0.00	1	5.60	5.50	-1	1,982	-0.05%
2020/04/09	10	5.28	0	0.00	5.25	10	1,998	0.50%
2020/04/07	0	0.00	1	5.05	5.06	-1	1,987	-0.05%
2020/04/01	0	0.00	5	4.95	4.92	-5	2,029	-0.25%
2020/03/30	0	0.00	1	4.84	4.90	-1	2,024	-0.05%
2020/03/27	0	0.00	22	5.03	5.01	-22	2,013	-1.09%
2020/03/24	0	0.00	3	4.14	4.14	-3	1,945	-0.15%
2020/03/23	2	3.94	0	0.00	3.98	2	1,933	0.10%
2020/03/20	4	4.26	0	0.00	4.20	4	1,912	0.21%
2020/03/19	1	4.33	0	0.00	4.33	1	1,816	0.06%
2020/03/18	5	4.87	0	0.00	4.81	5	1,783	0.28%
2020/03/16	0	0.00	15	5.25	4.90	-15	1,748	-0.86%
2020/03/13	1	5.11	1	5.12	5.19	0	1,722	0.00%
2020/03/12	1	5.95	0	0.00	5.67	1	1,685	0.06%
2020/03/11	1	6.33	1	6.35	6.25	0	1,647	0.00%
2020/03/10	1	6.19	0	0.00	6.26	1	1,680	0.06%
2020/03/06	0	0.00	1	6.88	6.83	-1	1,634	-0.06%
2020/03/03	1	6.91	0	0.00	6.85	1	1,685	0.06%
2020/03/02	3	6.77	0	0.00	6.78	3	1,677	0.18%
2020/02/27	5	7.00	0	0.00	6.96	5	1,663	0.30%
2020/02/25	5	7.19	0	0.00	7.14	5	1,659	0.30%
2020/02/19	0	0.00	1	7.49	7.49	-1	1,624	-0.06%
2020/02/17	1	7.55	5	7.62	7.56	-4	1,621	-0.25%
2020/02/14	0	0.00	2	7.50	7.43	-2	1,594	-0.13%
2020/02/13	0	0.00	1	7.50	7.45	-1	1,599	-0.06%
2020/02/11	5	7.40	0	0.00	7.40	5	1,607	0.31%
2020/02/10	5	7.59	5	7.58	7.52	0	1,623	0.00%
2020/02/07	0	0.00	2	7.02	7.01	-2	1,583	-0.13%
2020/02/05	0	0.00	3	7.13	7.09	-3	1,578	-0.19%
2020/02/04	5	7.11	2	7.09	7.14	3	1,569	0.19%
2020/02/03	3	6.88	1	6.93	6.93	2	1,591	0.13%
2020/01/30	3	7.39	2	7.45	7.39	1	1,574	0.06%
2020/01/20	0	0.00	1	8.24	8.21	-1	1,526	-0.07%
2020/01/16	11	8.24	0	0.00	8.23	11	1,525	0.72%
2020/01/15	1	8.27	1	8.28	8.21	0	1,535	0.00%
2020/01/14	2	8.28	5	8.28	8.20	-3	1,536	-0.20%
2020/01/13	1	8.37	3	8.36	8.29	-2	1,524	-0.13%
2020/01/09	1	7.98	0	0.00	7.94	1	1,496	0.07%
2019/12/30	3	8.51	0	0.00	8.22	3	1,556	0.19%
2019/12/27	0	0.00	1	8.17	8.15	-1	1,490	-0.07%
2019/12/26	1	8.20	0	0.00	8.20	1	1,488	0.07%
2019/12/23	0	0.00	1	8.14	8.15	-1	1,530	-0.07%
2019/12/20	2	8.34	1	8.33	8.28	1	1,536	0.07%
2019/12/18	4	8.02	0	0.00	8.00	4	1,560	0.26%
2019/12/13	1	8.05	0	0.00	7.97	1	1,595	0.06%
2019/12/09	3	8.07	0	0.00	8.04	3	1,636	0.18%
2019/12/03	7	8.31	0	0.00	8.34	7	1,742	0.40%
2019/12/02	1	8.20	0	0.00	8.22	1	1,754	0.06%
2019/11/27	10	8.82	0	8.71	8.78	10	1,817	0.55%
2019/11/22	5	8.91	0	0.00	8.87	5	1,921	0.26%
2019/11/21	0	0.00	1	8.90	8.88	-1	1,971	-0.05%
2019/11/20	0	0.00	0	8.80	8.85	0	2,015	0.00%
2019/11/19	0	0.00	2	8.93	8.90	-2	2,075	-0.10%
2019/11/15	1	8.92	0	0.00	8.91	1	2,145	0.05%
2019/11/12	3	8.84	0	0.00	8.83	3	2,325	0.13%
2019/11/11	0	0.00	10	9.00	8.88	-10	2,600	-0.38%
2019/11/08	1	9.05	1	9.08	9.11	0	2,737	0.00%
2019/11/07	0	0.00	21	9.03	9.05	-21	3,043	-0.69%
2019/11/05	1	9.30	0	0.00	9.24	1	3,213	0.03%
2019/11/04	0	0.00	1	9.34	9.35	-1	3,357	-0.03%
2019/10/31	1	9.55	0	0.00	9.53	1	3,707	0.03%
2019/10/28	0	0.00	1	9.32	9.31	-1	4,795	-0.02%
2019/10/25	0	0.00	0	9.32	9.32	0	4,973	0.00%
2019/10/23	0	0.00	1	9.38	9.36	-1	5,014	-0.02%
2019/10/22	2	9.57	0	0.00	9.55	2	5,003	0.04%
2019/10/17	5	9.51	1	9.45	9.44	4	5,029	0.08%
2019/10/16	0	0.00	5	9.80	9.70	-5	5,020	-0.10%
2019/10/15	1	9.13	0	0.00	9.13	1	4,935	0.02%
2019/10/14	10	9.05	0	0.00	9.05	10	4,936	0.20%
2019/10/09	0	0.00	20	9.04	8.99	-20	4,939	-0.40%
2019/10/08	0	0.00	10	9.21	9.17	-10	4,943	-0.20%
2019/10/04	0	0.00	20	9.26	9.26	-20	4,981	-0.40%
2019/09/27	5	9.56	0	0.00	9.38	5	5,087	0.10%
2019/09/26	0	0.00	2	9.71	9.63	-2	5,099	-0.04%
2019/09/25	2	9.67	3	9.68	9.65	-1	5,100	-0.02%
2019/09/24	20.3	9.90	1	9.98	9.78	19.3	5,101	0.38%
2019/09/23	1.7	10.00	8	9.81	9.98	-6.3	5,073	-0.12%
2019/09/20	11	9.46	4.7	9.38	9.41	6.3	5,016	0.12%
2019/09/19	4	9.22	0	0.00	9.23	4	5,003	0.08%
2019/09/18	5	9.42	2	9.46	9.31	3	4,969	0.06%
2019/09/16	1	9.65	0	0.00	9.54	1	4,975	0.02%
2019/09/12	0	0.00	10	9.73	9.62	-10	5,002	-0.20%
2019/09/10	6	9.45	1	9.34	9.30	5	4,978	0.10%
2019/09/09	1	9.71	2	9.73	9.72	-1	4,889	-0.02%
2019/09/05	0	0.00	1	9.93	9.89	-1	4,910	-0.02%
2019/09/04	5	9.94	0	0.00	9.91	5	4,904	0.10%
2019/09/02	1	9.88	0	0.00	10.15	1	4,865	0.02%
2019/08/28	30	9.93	0	0.00	9.92	30	4,763	0.63%
2019/08/27	1	9.90	1	10.05	9.71	0	4,737	0.00%
2019/08/26	2	10.10	4	10.00	10.00	-2	4,682	-0.04%
2019/08/23	0	0.00	2	10.43	10.40	-2	4,650	-0.04%
2019/08/22	2	10.53	1	10.55	10.50	1	4,609	0.02%
2019/08/21	0	0.00	2	10.80	10.85	-2	4,549	-0.04%
2019/08/20	8	10.90	0	0.00	10.80	8	4,522	0.18%
2019/08/19	4	10.85	2	10.73	10.70	2	4,486	0.04%
2019/08/15	3	10.42	21	10.54	10.80	-18	4,413	-0.41%
2019/08/14	25	11.35	10	11.11	10.85	15	4,315	0.35%
2019/08/13	5	11.86	24	11.85	11.95	-19	4,044	-0.47%
2019/08/12	31	12.07	24	11.86	12.15	7	3,899	0.18%
2019/08/08	6	10.91	15	11.07	11.05	-9	3,598	-0.25%
2019/08/07	5	11.10	28	11.17	10.90	-23	3,540	-0.65%
2019/08/06	0	0.00	1	11.10	11.10	-1	3,439	-0.03%
2019/08/05	7	11.05	23	10.87	10.70	-16	3,307	-0.48%
2019/08/02	21	11.39	0	0.00	11.30	21	3,176	0.66%
2019/08/01	15	11.56	27	11.46	11.60	-12	3,000	-0.40%
2019/07/31	36	10.72	331	11.00	10.95	-295	2,708	-10.89%	大賣/鉅額交易
2019/07/30	332	10.72	12	10.88	11.05	320	2,479	12.90%	大買/鉅額交易
2019/07/29	3	9.73	10	9.83	10.05	-7	1,934	-0.36%
2019/07/26	6	9.12	0	0.00	9.15	6	1,766	0.34%
2019/07/25	0	0.00	5	8.92	8.92	-5	1,730	-0.29%
2019/07/24	5	8.80	0	0.00	8.79	5	1,743	0.29%
2019/07/23	0	0.00	1.7	8.77	8.79	-1.7	1,779	-0.09%
2019/07/11	0	0.00	2	9.04	9.06	-2	1,888	-0.11%
2019/07/05	0	0.00	2	9.09	9.08	-2	2,001	-0.10%
2019/07/04	1	8.98	0	0.00	9.18	1	2,060	0.05%
2019/07/02	0	0.00	3	8.69	8.72	-3	2,175	-0.14%
2019/07/01	0	0.00	6	8.69	8.68	-6	2,179	-0.28%
2019/06/24	5	8.63	0	0.00	8.58	5	2,400	0.21%
2019/06/20	20	8.59	11	8.66	8.79	9	2,520	0.36%
2019/06/17	0	0.00	25	8.45	8.45	-25	2,694	-0.93%
2019/06/14	36	8.52	1	8.60	8.52	35	2,807	1.25%
2019/05/31	0	0.00	5	8.20	8.14	-5	3,520	-0.14%
2019/05/21	20	8.09	0	0.00	8.05	20	4,119	0.49%
2019/05/17	1	8.17	0	0.00	8.00	1	4,389	0.02%
2019/05/16	2	8.27	0	0.00	8.30	2	4,637	0.04%
2019/05/07	2	8.76	0	0.00	8.78	2	5,250	0.04%
2019/05/06	0	0.00	2	8.50	8.41	-2	5,312	-0.04%
2019/04/30	1	8.53	0	0.00	8.54	1	5,628	0.02%
2019/04/26	5	8.86	0	0.00	8.86	5	5,860	0.09%
2019/04/22	0	0.00	4	9.14	9.05	-4	6,689	-0.06%
2019/04/19	0	0.00	2.2	9.10	9.09	-2.2	6,675	-0.03%
2019/04/18	3	9.04	0	0.00	8.84	3	6,690	0.04%
2019/04/17	5	9.02	0	0.00	9.04	5	6,704	0.07%
2019/04/16	0	0.00	4	9.07	8.92	-4	6,680	-0.06%
2019/04/11	2	9.20	0	0.00	9.02	2	6,786	0.03%
2019/04/09	1	8.83	1	8.81	8.90	0	7,020	0.00%
2019/04/08	3	8.71	0	0.00	8.71	3	6,930	0.04%
2019/03/29	0	0.00	1	8.36	8.30	-1	6,790	-0.01%
2019/03/28	0	0.00	3	8.38	8.40	-3	6,810	-0.04%
2019/03/22	0	0.00	2	8.79	8.72	-2	6,928	-0.03%
2019/03/19	95	8.84	3	8.90	9.05	92	6,907	1.33%
2019/03/18	0	0.00	23	8.99	8.84	-23	6,854	-0.34%
2019/03/15	5	9.12	2	9.15	9.00	3	6,845	0.04%
2019/03/14	0	0.00	3	9.03	9.01	-3	6,805	-0.04%
2019/03/13	10	9.16	0	0.00	9.04	10	6,900	0.14%
2019/03/12	0	0.00	70	9.11	9.09	-70	6,939	-1.01%
2019/03/11	3	9.02	6	9.05	8.97	-3	6,949	-0.04%
2019/03/05	0	0.00	7	9.22	9.18	-7	7,748	-0.09%
2019/02/26	0	0.00	1	9.14	9.09	-1	8,416	-0.01%
2019/02/25	1	9.05	0	0.00	9.06	1	8,411	0.01%
2019/02/22	25	9.13	20	9.00	9.04	5	8,446	0.06%
2019/02/20	4	9.40	4	9.47	9.27	0	8,490	0.00%
2019/02/19	12	9.42	8	9.45	9.26	4	8,531	0.05%
2019/02/18	0	0.00	15	9.14	9.13	-15	8,460	-0.18%
2019/02/15	12	9.19	50	9.03	9.03	-38	8,634	-0.44%
2019/02/14	5	9.32	14	9.52	9.71	-9	8,469	-0.11%
2019/02/11	60	8.95	0	0.00	8.80	60	8,327	0.72%
2019/01/29	10	9.13	0	0.00	9.08	10	8,738	0.11%
2019/01/28	3	9.12	12	9.14	9.18	-9	8,877	-0.10%
2019/01/25	9	9.06	0	0.00	9.06	9	8,926	0.10%
2019/01/24	8	9.06	3	9.03	9.00	5	8,916	0.06%
2019/01/23	4	8.94	4	8.97	8.91	0	8,901	0.00%
2019/01/22	0	0.00	7	8.98	8.81	-7	8,855	-0.08%
2019/01/18	23	9.43	23	9.37	9.30	0	8,889	0.00%
2019/01/17	10	9.49	6	9.31	9.28	4	8,843	0.05%
2019/01/16	7	8.76	32	9.08	9.18	-25	8,358	-0.30%
2019/01/15	3	8.45	3	8.52	8.35	0	8,270	0.00%
2019/01/14	8	8.37	8	8.38	8.41	0	8,288	0.00%
2019/01/10	4	8.41	3	8.31	8.21	1	8,458	0.01%
2019/01/09	2	8.32	2	8.36	8.35	0	8,522	0.00%
2019/01/08	3	8.25	3	8.26	8.20	0	8,620	0.00%
2019/01/07	9	8.39	6	8.42	8.23	3	8,731	0.03%
2019/01/04	8	8.16	3	8.19	8.22	5	8,790	0.06%
2019/01/03	8	8.37	6	8.42	8.29	2	8,907	0.02%
2019/01/02	12	8.44	0	0.00	8.31	12	8,970	0.13%
2018/12/28	57	8.04	59	8.05	8.50	-2	8,936	-0.02%
2018/12/27	0	0.00	5	7.94	7.94	-5	8,897	-0.06%
2018/12/26	1	7.20	0	0.00	7.22	1	8,929	0.01%
2018/12/22	0	0.00	10	7.30	7.26	-10	9,197	-0.11%
2018/12/21	17	7.21	2	7.12	7.25	15	9,231	0.16%
2018/12/20	15	7.08	20	7.13	6.99	-5	9,214	-0.05%
2018/12/19	5	7.53	0	0.00	7.56	5	9,164	0.05%
2018/12/18	5	7.87	5	7.95	7.61	0	9,251	0.00%
2018/12/14	6	8.12	9	8.14	8.11	-3	9,651	-0.03%
2018/12/13	3	8.60	3	8.56	8.54	0	9,747	0.00%
2018/12/10	9	8.60	9	8.64	8.48	0	9,831	0.00%
2018/12/07	1	8.38	0	0.00	8.40	1	9,771	0.01%
2018/12/06	5	8.52	0	0.00	8.21	5	9,780	0.05%
2018/12/05	6	8.78	6	8.87	8.81	0	9,711	0.00%
2018/12/04	27	8.99	17	9.09	9.02	10	9,728	0.10%
2018/12/03	10	8.87	8	8.84	8.85	2	9,707	0.02%
2018/11/30	24	9.22	24	9.22	8.71	0	9,629	0.00%
2018/11/29	18	9.18	15	9.17	9.18	3	9,398	0.03%
2018/11/28	6	8.77	14	9.14	9.19	-8	9,225	-0.09%
2018/11/27	29	8.42	24	8.41	8.52	5	9,003	0.06%
2018/11/26	8	8.20	10	8.29	8.40	-2	9,102	-0.02%
2018/11/23	0	0.00	11	8.23	8.23	-11	8,841	-0.12%
2018/11/20	2	7.60	1	7.40	7.44	1	8,446	0.01%
2018/11/16	1	7.70	0	0.00	7.70	1	8,461	0.01%
2018/11/15	10	8.11	0	0.00	8.00	10	8,483	0.12%
2018/11/14	0	0.00	10	8.28	8.33	-10	8,627	-0.12%
2018/11/09	3	7.64	3	7.71	7.71	0	8,394	0.00%
2018/11/08	5	7.86	0	0.00	7.80	5	8,380	0.06%
2018/11/07	0	0.00	11	7.87	7.97	-11	8,335	-0.13%
2018/11/06	6	7.88	18	8.03	7.68	-12	8,321	-0.14%
2018/11/05	0	0.00	20	7.37	7.59	-20	8,142	-0.25%
2018/11/02	12	6.98	0	0.00	6.90	12	8,120	0.15%
2018/10/30	2	5.99	0	0.00	6.15	2	8,191	0.02%
2018/10/29	3	6.05	0	0.00	6.05	3	8,202	0.04%
2018/10/25	2	6.52	0	0.00	6.32	2	8,033	0.02%
2018/10/24	3	7.13	0	0.00	7.00	3	7,992	0.04%
2018/10/22	0	0.00	8	7.09	7.19	-8	7,965	-0.10%
2018/10/19	9	6.96	0	0.00	6.98	9	8,130	0.11%
2018/10/18	2	7.14	0	0.00	7.13	2	8,096	0.02%
2018/10/15	0	0.00	2	7.61	7.59	-2	7,915	-0.03%
2018/10/12	13	7.40	1	7.28	7.45	12	7,886	0.15%
2018/10/11	2	7.36	15	7.50	7.34	-13	7,835	-0.17%
2018/10/09	2	8.38	11	8.54	8.15	-9	7,728	-0.12%
2018/10/08	3	8.75	0	0.00	8.61	3	7,647	0.04%
2018/10/05	0	0.00	5	8.70	8.96	-5	7,592	-0.07%
2018/10/03	1	9.60	2	9.51	9.42	-1	7,678	-0.01%
2018/10/02	20	9.63	0	0.00	9.63	20	7,668	0.26%
2018/10/01	0	0.00	1	9.99	9.98	-1	7,583	-0.01%
2018/09/28	2	10.20	0	0.00	10.15	2	7,636	0.03%
2018/09/26	2	10.35	0	0.00	10.30	2	7,780	0.03%
2018/09/25	12	10.28	2	10.70	10.25	10	7,810	0.13%
2018/09/21	9	10.51	2	10.45	10.55	7	7,786	0.09%
2018/09/20	9	10.59	22	10.65	10.45	-13	7,915	-0.16%
2018/09/19	11	10.33	0	0.00	10.45	11	7,750	0.14%
2018/09/18	0	0.00	7	9.54	9.52	-7	7,691	-0.09%
2018/09/14	4	9.62	0	0.00	9.63	4	7,797	0.05%
2018/09/12	10	9.46	10	9.43	9.41	0	7,750	0.00%
2018/09/11	10	9.73	0	0.00	9.69	10	7,762	0.13%
2018/09/10	0	0.00	11	9.77	9.50	-11	7,787	-0.14%
2018/09/07	6	10.15	4	10.45	10.15	2	7,768	0.03%
2018/09/06	1	10.70	1	10.65	10.60	0	7,696	0.00%
2018/09/05	1	11.05	1	10.80	10.75	0	7,678	0.00%
2018/09/03	1	11.00	1	11.30	10.80	0	7,632	0.00%
2018/08/31	6	11.13	2	11.05	11.15	4	7,413	0.05%
2018/08/28	4	10.50	2	10.50	10.40	2	7,280	0.03%
2018/08/27	0	0.00	5	10.60	10.60	-5	7,308	-0.07%
2018/08/23	0	0.00	13	10.43	10.65	-13	7,235	-0.18%
2018/08/22	4	10.43	5	10.15	10.35	-1	7,047	-0.01%
2018/08/21	20	9.67	3	9.59	9.98	17	6,876	0.25%
2018/08/20	12	10.19	2	10.10	10.00	10	6,610	0.15%
2018/08/17	5	10.45	5	10.55	10.50	0	6,500	0.00%
2018/08/14	0	0.00	1	10.80	10.85	-1	6,363	-0.02%
2018/08/13	3	10.60	4	10.86	10.55	-1	6,290	-0.02%
2018/08/09	2	11.40	10	11.33	11.30	-8	5,947	-0.13%
2018/08/08	9	12.11	7	11.96	11.90	2	5,822	0.03%
2018/08/07	15	12.37	7	12.41	12.45	8	5,670	0.14%
2018/08/03	3	12.95	0	0.00	12.95	3	5,496	0.05%
2018/08/02	4	13.00	0	0.00	13.00	4	5,434	0.07%
2018/08/01	0	0.00	1	13.30	13.30	-1	5,399	-0.02%
2018/07/30	1.2	13.14	0	0.00	13.20	1.2	5,285	0.02%
2018/07/26	0	0.00	1	13.90	13.85	-1	5,208	-0.02%
2018/07/20	2	12.88	3.2	12.92	12.95	-1.2	4,848	-0.02%
2018/07/19	2	13.15	0	0.00	13.10	2	4,777	0.04%
2018/07/18	3	13.75	0	0.00	13.50	3	4,764	0.06%
2018/07/10	0	0.00	7	13.86	13.75	-7	4,540	-0.15%
2018/07/09	7	13.64	0	0.00	13.75	7	4,513	0.16%
2018/07/06	1	13.95	0	0.00	14.10	1	4,678	0.02%
2018/07/05	6	14.38	6	14.40	13.85	0	4,638	0.00%
2018/07/03	1	14.30	10	13.60	13.65	-9	4,388	-0.21%
2018/07/02	25	14.74	1	14.40	14.35	24	4,273	0.56%
2018/06/29	13	15.93	6	15.70	15.40	7	4,184	0.17%
2018/06/28	16	15.25	26	15.46	15.70	-10	3,951	-0.25%
2018/06/27	5	14.63	5	14.45	14.30	0	3,711	0.00%
2018/06/26	54	15.50	5	14.97	15.05	49	3,602	1.36%
2018/06/22	0	0.00	2	16.55	16.55	-2	3,381	-0.06%
2018/06/21	3	17.15	0	0.00	17.05	3	3,349	0.09%
2018/06/20	0	0.00	1	17.40	17.50	-1	3,392	-0.03%
2018/06/19	1	17.00	2	17.00	17.00	-1	3,708	-0.03%
2018/06/15	5	18.18	0	0.00	17.95	5	3,638	0.14%
2018/06/13	2	18.70	0	0.00	18.80	2	3,584	0.06%
2018/06/11	1	18.90	0	0.00	18.80	1	3,521	0.03%
2018/06/08	1	19.05	0	0.00	19.00	1	3,547	0.03%
2018/06/07	20	19.00	0	0.00	19.25	20	3,597	0.56%
2018/06/05	2	19.08	30	19.03	19.00	-28	3,487	-0.80%
2018/06/04	8	19.87	0	0.00	19.65	8	3,409	0.23%
2018/06/01	5	19.80	0	0.00	20.10	5	3,355	0.15%
2018/05/31	1	19.75	0	0.00	19.80	1	3,340	0.03%
2018/05/29	2	19.90	0	0.00	19.85	2	3,384	0.06%
2018/05/24	0	0.00	12	20.06	20.20	-12	3,397	-0.35%
2018/05/23	0	0.00	10	19.50	19.50	-10	3,374	-0.30%
2018/05/18	0	0.00	17	19.55	19.55	-17	3,420	-0.50%
2018/05/17	0	0.00	1	19.75	19.60	-1	3,489	-0.03%
2018/05/16	2	19.55	0	0.00	19.40	2	3,500	0.06%
2018/05/14	0	0.00	1	20.40	20.20	-1	3,556	-0.03%
2018/05/11	2	20.05	0	0.00	20.05	2	3,542	0.06%
2018/05/09	2	19.93	0	0.00	19.85	2	3,515	0.06%
2018/05/04	3	20.85	0	0.00	20.60	3	3,478	0.09%
2018/05/03	1	21.00	14	20.84	20.80	-13	3,485	-0.37%
2018/04/30	0	0.00	3	20.50	20.70	-3	3,466	-0.09%
2018/04/27	1	19.50	0	0.00	19.75	1	3,463	0.03%
2018/04/26	1	19.70	0	0.00	19.75	1	3,502	0.03%
2018/04/24	17	20.63	1	21.00	20.30	16	3,482	0.46%
2018/04/23	4	22.01	38	21.88	21.20	-34	3,403	-1.00%
2018/04/20	15	23.10	4	23.08	23.15	11	3,275	0.34%
2018/04/19	36	23.57	17	23.63	23.25	19	3,269	0.58%
2018/04/17	2	22.95	0	0.00	22.85	2	3,197	0.06%
2018/04/16	2	23.80	2	24.15	23.65	0	3,136	0.00%
2018/04/13	1	23.80	3	24.10	23.60	-2	3,074	-0.07%
2018/04/12	18	24.10	4	24.06	24.10	14	3,074	0.46%
2018/04/11	0	0.00	10	23.09	23.30	-10	2,884	-0.35%
2018/04/02	0	0.00	1	22.85	22.70	-1	2,887	-0.03%
2018/03/30	1	22.30	0	0.00	22.30	1	2,867	0.03%
2018/03/27	1	22.60	0	0.00	22.30	1	2,871	0.03%
2018/03/26	2	22.85	0	0.00	22.65	2	2,995	0.07%
2018/03/23	0	0.00	3	23.07	23.05	-3	2,971	-0.10%
2018/03/22	20	24.57	24	24.63	23.60	-4	2,905	-0.14%
2018/03/20	6	22.91	5	22.95	23.00	1	2,491	0.04%
2018/03/19	0	0.00	0	23.15	23.20	0	2,474	0.00%
2018/03/14	0	0.00	1	23.30	22.85	-1	2,397	-0.04%
2018/03/12	0	0.00	1	22.65	22.65	-1	2,317	-0.04%
2018/03/06	0	0.00	6	22.80	22.70	-6	2,354	-0.25%
2018/03/02	0	0.00	1	22.30	22.45	-1	2,365	-0.04%
2018/03/01	8	21.93	0	0.00	22.15	8	2,350	0.34%
2018/02/22	0	0.00	1	21.55	21.50	-1	2,379	-0.04%
2018/02/21	0	0.00	2	20.95	21.05	-2	2,377	-0.08%
2018/02/07	0	0.00	20	20.50	20.40	-20	2,374	-0.84%
2018/01/26	0	0.00	1	22.60	22.60	-1	2,564	-0.04%
2018/01/25	1	22.70	1	22.80	22.60	0	2,625	0.00%
2018/01/24	10	22.80	10	22.65	22.80	0	2,687	0.00%
2018/01/23	0	0.00	10	23.03	23.00	-10	2,726	-0.37%
2018/01/22	31	23.35	0	0.00	23.35	31	2,741	1.13%
2018/01/19	10	23.20	3	23.05	23.20	7	2,768	0.25%
2018/01/18	6	23.15	6	22.85	22.80	0	2,844	0.00%
2018/01/17	0	0.00	1	23.00	23.00	-1	2,929	-0.03%
2018/01/11	1	22.60	0	0.00	22.55	1	3,229	0.03%
2018/01/10	0	0.00	20	22.80	22.70	-20	3,547	-0.56%
2018/01/09	20	23.20	0	0.00	23.00	20	3,968	0.50%
2018/01/05	0	0.00	6	23.33	23.20	-6	4,081	-0.15%
2018/01/04	10	23.05	24	23.01	23.20	-14	4,099	-0.34%
2018/01/03	1	22.60	1	22.50	22.45	0	4,066	0.00%
2018/01/02	2	22.35	0	0.00	22.35	2	4,075	0.05%