茂迪 (6244)-玉山-左營券商分點個股進出

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
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/28	7	27.70	7	27.80	28.25	0	4,036	0.00%
2024/05/27	0	27.75	0	0.00	27.75	0	4,084	0.00%
2024/05/24	0	27.40	0	0.00	27.40	0	4,074	0.00%
2024/05/23	0	28.10	12	28.14	27.90	-12	4,055	-0.30%
2024/05/22	0	28.70	8.1	28.52	28.40	-8.1	4,006	-0.20%
2024/05/21	17	28.14	0	0.00	28.00	17	3,918	0.43%
2024/05/20	31	28.65	24	28.62	28.15	7	3,905	0.18%
2024/05/17	58	28.31	61	28.76	28.70	-3	3,809	-0.08%
2024/05/16	0	27.10	1	27.10	27.20	-1	3,477	-0.03%
2024/05/15	0	26.95	0	0.00	26.80	0	3,451	0.00%
2024/05/14	0	26.25	0	0.00	26.50	0	3,396	0.00%
2024/05/13	0	26.50	0	0.00	26.15	0	3,401	0.00%
2024/05/10	1.1	26.78	0	0.00	26.30	1.1	3,371	0.03%
2024/05/09	0	26.45	0	0.00	25.95	0	3,295	0.00%
2024/05/08	0	26.25	0	0.00	26.30	0	3,274	0.00%
2024/05/07	0	26.15	41	26.11	26.05	-41	3,261	-1.26%
2024/05/06	0	26.45	0	0.00	26.35	0	3,248	0.00%
2024/05/03	0	26.60	8	26.35	26.35	-8	3,234	-0.25%
2024/05/02	5	26.25	5.7	26.30	26.25	-0.7	3,209	-0.02%
2024/04/30	0	27.00	0	0.00	26.70	0	3,183	0.00%
2024/04/29	0	26.80	0	0.00	26.75	0	3,171	0.00%
2024/04/26	9	26.66	1	26.65	26.65	8	3,158	0.25%
2024/04/25	5	26.75	0	0.00	26.75	5	3,162	0.16%
2024/04/24	14	27.53	0	0.00	27.35	14	3,137	0.45%
2024/04/23	0	26.75	0	0.00	26.90	0	3,087	0.00%
2024/04/22	1	27.30	0	0.00	27.00	1	3,057	0.03%
2024/04/19	41	28.44	10	28.50	27.60	31	3,058	1.01%
2024/04/18	1	28.75	2	28.60	28.55	-1	2,712	-0.04%
2024/04/17	3	28.52	1	28.47	28.30	2	2,633	0.07%
2024/04/16	0	27.67	7	27.60	27.90	-7	2,547	-0.27%
2024/04/15	0	27.85	0	0.00	27.90	0	2,549	0.00%
2024/04/12	0	28.10	21	28.15	27.95	-21	2,517	-0.83%
2024/04/11	1	27.70	0	0.00	27.55	1	2,485	0.04%
2024/04/10	0.1	28.21	0	0.00	28.15	0.1	2,465	0.00%
2024/04/09	0	27.45	0	0.00	27.30	0	2,369	0.00%
2024/04/08	0	27.16	0	0.00	27.80	0	2,351	0.00%
2024/04/03	0	27.30	0	0.00	27.15	0	2,319	0.00%
2024/04/02	0.1	27.74	0	0.00	27.55	0.1	2,311	0.00%
2024/04/01	0	27.80	0	0.00	27.55	0	2,314	0.00%
2024/03/29	1	28.80	1	28.35	27.75	0	2,303	0.00%
2024/03/28	11	28.15	12	27.68	28.25	-1	2,231	-0.04%
2024/03/27	0	27.25	0	0.00	27.00	0	2,128	0.00%
2024/03/26	0	27.85	2	27.65	27.50	-2	2,131	-0.09%
2024/03/25	0	27.90	0	0.00	27.75	0	2,244	0.00%
2024/03/22	10	28.34	5	28.19	28.10	5	2,246	0.22%
2024/03/21	23	27.87	3.3	27.93	27.90	19.7	2,120	0.93%
2024/03/20	0	26.15	0	0.00	25.95	0	1,951	0.00%
2024/03/19	5	26.05	0	0.00	26.00	5	2,030	0.25%
2024/03/18	0	26.65	0	0.00	26.35	0	2,014	0.00%
2024/03/15	2	25.86	0	0.00	26.85	2	2,008	0.10%
2024/03/14	0	26.10	1	26.30	26.20	-1	1,946	-0.05%
2024/03/12	0	26.70	0	0.00	26.65	0	1,938	0.00%
2024/03/11	0	27.10	0	0.00	26.90	0	1,928	0.00%
2024/03/08	0	26.00	0	0.00	25.85	0	1,913	0.00%
2024/03/07	0	26.85	1	26.75	26.65	-1	1,901	-0.05%
2024/03/06	1	27.20	1	27.30	27.20	0	1,899	0.00%
2024/03/05	0	0.00	3	26.97	26.80	-3	1,882	-0.16%
2024/03/04	0	0.00	5	27.40	27.00	-5	1,870	-0.27%
2024/03/01	6	27.35	0	0.00	27.35	6	1,861	0.32%
2024/02/29	12	27.45	8	27.54	27.65	4	1,826	0.22%
2024/02/22	1	26.45	2	26.40	26.20	-1	1,777	-0.06%
2024/02/21	2	26.70	3	26.55	26.50	-1	1,813	-0.06%
2024/02/20	0	0.00	5	26.00	25.95	-5	1,800	-0.28%
2024/02/19	4	26.38	0	0.00	26.35	4	1,787	0.22%
2024/02/16	2	25.80	0	0.00	25.85	2	1,792	0.11%
2024/02/05	2	25.68	2	25.45	25.40	0	1,772	0.00%
2024/02/01	0	0.00	1	26.15	26.15	-1	1,832	-0.05%
2024/01/26	0	26.30	0	0.00	26.15	0	1,940	0.00%
2024/01/22	0	26.25	0	0.00	26.35	0	2,140	0.00%
2024/01/19	0	26.10	0	0.00	25.90	0	2,161	0.00%
2024/01/18	7	25.93	0	0.00	25.90	7	2,169	0.32%
2024/01/17	6	26.09	0	0.00	26.00	6	2,196	0.27%
2024/01/15	0	0.00	2	27.75	27.60	-2	2,351	-0.09%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/11	4	26.49	3	26.60	26.45	1	2,644	0.04%
2024/01/10	3	26.67	0	0.00	26.55	3	2,733	0.11%
2024/01/09	1	26.90	0	0.00	26.90	1	2,789	0.04%
2024/01/05	0	27.95	0	0.00	27.65	0	2,915	0.00%
2024/01/04	1	27.75	0	0.00	27.60	1	2,925	0.03%
2024/01/03	2	27.80	0	0.00	27.75	2	2,969	0.07%
2024/01/02	0	28.20	0	0.00	28.05	0	2,982	0.00%
2023/12/29	0	28.40	0	0.00	28.05	0	3,043	0.00%
2023/12/28	5	28.30	2	28.30	28.45	3	3,041	0.10%
2023/12/27	0	28.40	0	0.00	28.45	0	3,038	0.00%
2023/12/26	0	28.20	0	0.00	28.05	0	3,042	0.00%
2023/12/25	5	28.00	0	0.00	27.90	5	3,064	0.16%
2023/12/22	2	28.43	0.1	28.50	28.30	1.9	3,041	0.06%
2023/12/21	0	28.45	0	0.00	28.45	0	3,022	0.00%
2023/12/20	8.1	29.54	0	29.55	28.85	8.1	2,991	0.27%
2023/12/19	0	28.45	0	0.00	28.10	0	2,852	0.00%
2023/12/18	0	28.75	10	28.70	28.80	-10	2,836	-0.35%
2023/12/15	10	28.85	6	28.68	28.70	4	2,832	0.14%
2023/12/14	0	28.45	0	0.00	28.15	0	2,791	0.00%
2023/12/13	0	27.90	0	0.00	27.75	0	2,708	0.00%
2023/12/12	0	27.80	1.3	27.74	27.80	-1.3	2,742	-0.05%
2023/12/11	2	27.93	0	0.00	27.80	2	2,748	0.07%
2023/12/08	4	27.95	1	28.05	27.95	3	2,753	0.11%
2023/12/07	1	28.05	0	0.00	28.05	1	2,768	0.04%
2023/12/06	0	28.45	0	0.00	28.30	0	2,795	0.00%
2023/12/05	0	27.85	0	0.00	28.45	0	2,791	0.00%
2023/12/04	1	27.85	4	28.00	27.90	-3	2,763	-0.11%
2023/12/01	0	28.50	1	28.35	28.35	-1	2,738	-0.04%
2023/11/30	5	28.25	0	0.00	28.15	5	2,726	0.18%
2023/11/29	0	28.40	1	28.30	28.15	-1	2,736	-0.04%
2023/11/28	1	28.30	0	0.00	28.25	1	2,746	0.04%
2023/11/27	4	28.51	0	0.00	28.30	4	2,772	0.14%
2023/11/24	3	28.93	0	0.00	28.85	3	2,761	0.11%
2023/11/22	0	28.65	0	0.00	28.35	0	2,807	0.00%
2023/11/21	4	28.45	0	0.00	28.60	4	2,803	0.14%
2023/11/20	1	28.94	3	28.55	28.40	-2	2,813	-0.07%
2023/11/17	0	28.05	5	28.10	28.05	-5	2,781	-0.18%
2023/11/16	0	27.95	0	0.00	28.00	0	2,798	0.00%
2023/11/15	0	27.90	0	0.00	28.00	0	2,807	0.00%
2023/11/14	1	27.25	0	0.00	27.40	1	2,801	0.04%
2023/11/13	0	27.45	0	0.00	27.30	0	2,824	0.00%
2023/11/10	3	27.43	0	0.00	27.40	3	2,840	0.11%
2023/11/09	5	27.74	3	27.77	27.60	2	2,840	0.07%
2023/11/08	2	28.87	1	27.80	28.70	1	2,802	0.04%
2023/11/07	0	28.60	0	0.00	28.45	0	2,763	0.00%
2023/11/06	1	28.60	0	0.00	28.80	1	2,786	0.04%
2023/11/03	0	28.25	3.1	28.30	28.15	-3.1	2,777	-0.11%
2023/11/02	1	27.40	0	0.00	27.50	1	2,773	0.04%
2023/11/01	1	27.25	2	27.10	27.30	-1	2,786	-0.04%
2023/10/31	1	28.20	0	0.00	27.30	1	2,787	0.04%
2023/10/30	3	28.95	0	0.00	28.65	3	2,760	0.11%
2023/10/27	0	28.05	0	0.00	27.90	0	2,671	0.00%
2023/10/26	0	28.55	0	0.00	28.15	0	2,673	0.00%
2023/10/25	0	29.20	0	0.00	29.05	0	2,679	0.00%
2023/10/24	1	28.96	1	29.35	29.45	0	2,667	0.00%
2023/10/23	0	29.85	4	29.70	29.90	-4	2,589	-0.15%
2023/10/20	0	28.00	1	28.10	29.05	-1	2,528	-0.04%
2023/10/19	5	28.45	0	0.00	28.45	5	2,366	0.21%
2023/10/18	5	29.45	7	29.39	29.30	-2	2,325	-0.09%
2023/10/17	1	28.61	6	28.96	29.05	-5	2,255	-0.22%
2023/10/16	13	28.99	6	29.18	28.90	7	2,244	0.31%
2023/10/13	0	27.95	0	0.00	27.95	0	2,173	0.00%
2023/10/12	0.2	27.54	0	0.00	27.75	0.2	2,220	0.01%
2023/10/11	0	27.68	10	27.35	27.35	-10	2,235	-0.45%
2023/10/06	2	28.70	0	0.00	28.75	2	2,232	0.09%
2023/10/05	1	28.50	4	28.30	28.65	-3	2,271	-0.13%
2023/10/04	2	27.20	4	27.20	27.05	-2	2,236	-0.09%
2023/10/03	0	0.00	0	27.25	27.35	0	2,269	0.00%
2023/09/25	0	0.00	2	26.95	26.65	-2	2,822	-0.07%
2023/09/22	2	26.55	0	0.00	26.55	2	2,894	0.07%
2023/09/21	0	26.35	1	26.30	26.20	-1	2,921	-0.03%
2023/09/20	10	26.45	0	0.00	26.40	10	3,004	0.33%
2023/09/19	1	26.90	0	0.00	26.85	1	3,043	0.03%
2023/09/15	0	0.00	2	27.70	27.50	-2	3,235	-0.06%
2023/09/14	0.3	27.50	0	0.00	27.45	0.3	3,647	0.01%
2023/09/13	0	0.00	2	26.90	27.05	-2	3,737	-0.05%
2023/09/12	3	27.05	1	27.20	27.10	2	3,889	0.05%
2023/09/11	2	27.40	0	0.00	27.40	2	3,933	0.05%
2023/09/08	0	0.00	1	28.10	28.00	-1	3,937	-0.03%
2023/09/06	1	28.30	0	0.00	28.25	1	4,122	0.02%
2023/09/05	1	28.60	2	28.60	28.60	-1	4,165	-0.02%
2023/08/31	0	0.00	1	29.20	29.35	-1	4,552	-0.02%
2023/08/30	0	0.00	1	28.95	28.95	-1	4,622	-0.02%
2023/08/29	1	28.80	0	0.00	28.60	1	4,686	0.02%
2023/08/28	0	0.00	2	28.95	28.75	-2	4,696	-0.04%
2023/08/24	0	0.00	0.1	28.45	28.20	-0.1	4,806	0.00%
2023/08/23	0	28.00	0	0.00	28.00	0	4,921	0.00%
2023/08/18	5	28.25	0	0.00	28.15	5	5,062	0.10%
2023/08/14	0	0.00	7	28.08	28.10	-7	5,420	-0.13%
2023/08/11	0	0.00	1	28.70	28.50	-1	5,458	-0.02%
2023/08/10	3	28.40	0	0.00	28.35	3	5,522	0.05%
2023/08/09	0.1	29.05	0	0.00	28.95	0.1	5,615	0.00%
2023/08/07	5.1	29.49	0	0.00	29.45	5.1	5,780	0.09%
2023/08/04	1	29.25	1	29.30	29.55	0	5,955	0.00%
2023/08/02	6	29.58	1	29.90	29.45	5	6,419	0.08%
2023/08/01	5	29.95	5	30.02	29.95	0	6,528	0.00%
2023/07/31	0	0.00	2	30.15	30.05	-2	7,170	-0.03%
2023/07/28	1	30.60	2	30.68	30.65	-1	7,389	-0.01%
2023/07/27	1	30.10	1	30.50	30.45	0	7,577	0.00%
2023/07/26	5	30.06	0	0.00	29.75	5	7,874	0.06%
2023/07/25	1	30.30	2	30.23	30.25	-1	7,980	-0.01%
2023/07/24	4	29.66	2	29.90	29.90	2	8,168	0.02%
2023/07/21	7.2	30.50	4.3	30.71	30.30	2.9	8,300	0.04%
2023/07/20	1	31.30	0.8	31.41	31.15	0.2	8,520	0.00%
2023/07/19	2	31.90	17	31.56	31.25	-15	8,722	-0.17%
2023/07/18	7	32.03	1	32.05	31.90	6	9,859	0.06%
2023/07/17	1	33.00	4	33.10	33.05	-3	11,062	-0.03%
2023/07/14	4	32.61	0	0.00	32.55	4	11,866	0.03%
2023/07/13	4	32.50	10	32.70	32.30	-6	12,521	-0.05%
2023/07/12	2	33.00	5	32.75	32.75	-3	12,611	-0.02%
2023/07/11	10	33.60	2	33.45	33.45	8	12,674	0.06%
2023/07/10	8	33.92	0	0.00	33.55	8	12,884	0.06%
2023/07/07	4	33.45	4	33.78	33.75	0	13,498	0.00%
2023/07/06	14	34.97	4	35.01	34.75	10	13,512	0.07%
2023/07/05	9	34.95	15	35.08	34.50	-6	13,480	-0.04%
2023/07/04	0	0.00	3	34.30	34.00	-3	13,445	-0.02%
2023/07/03	1	34.35	2	34.13	34.20	-1	13,490	-0.01%
2023/06/30	0	0.00	2	34.20	34.10	-2	13,564	-0.01%
2023/06/29	0	0.00	1	33.60	33.95	-1	13,763	-0.01%
2023/06/28	2	33.83	1	33.95	33.35	1	13,837	0.01%
2023/06/27	1	33.26	17	33.67	33.25	-16	13,985	-0.11%
2023/06/26	6	33.38	0	0.00	33.25	6	14,697	0.04%
2023/06/21	2.1	34.08	14	34.23	34.25	-11.9	14,890	-0.08%
2023/06/20	45.6	34.76	14.1	34.88	34.60	31.5	15,218	0.21%
2023/06/19	3.1	32.49	6.1	32.70	32.80	-3	15,091	-0.02%
2023/06/16	12.2	32.75	1	33.50	33.40	11.2	15,871	0.07%
2023/06/15	1	32.20	0	0.00	32.50	1	16,934	0.01%
2023/06/14	9.1	32.80	2	32.90	32.60	7.1	17,638	0.04%
2023/06/13	4.1	32.35	20	32.59	32.35	-15.9	17,951	-0.09%
2023/06/12	8	32.60	1	32.70	32.50	7	18,348	0.04%
2023/06/09	5	33.60	0	0.00	33.60	5	18,647	0.03%
2023/06/08	1	33.75	4	33.89	33.75	-3	18,627	-0.02%
2023/06/07	37	33.54	11	33.36	33.20	26	18,570	0.14%
2023/06/06	0	0.00	2	34.35	34.30	-2	18,397	-0.01%
2023/06/05	15.1	35.09	5	35.10	35.10	10.1	18,382	0.05%
2023/06/02	1.3	34.62	1	34.75	34.80	0.3	18,313	0.00%
2023/06/01	4.1	34.44	0.2	34.90	34.25	3.9	18,296	0.02%
2023/05/31	2.2	34.80	2	34.90	34.75	0.2	18,245	0.00%
2023/05/30	21	34.71	1.1	34.99	34.65	19.9	18,217	0.11%
2023/05/29	2.1	35.37	11	35.33	35.40	-8.9	18,102	-0.05%
2023/05/26	4	34.13	2	34.28	34.00	2	17,977	0.01%
2023/05/25	14	34.56	8	34.63	34.55	6	17,928	0.03%
2023/05/24	6	35.00	0	0.00	34.90	6	17,889	0.03%
2023/05/23	7	34.92	0	0.00	34.90	7	17,855	0.04%
2023/05/22	1	35.05	4.1	35.05	35.10	-3.1	17,845	-0.02%
2023/05/19	5.1	34.29	30	34.82	34.10	-24.9	17,826	-0.14%
2023/05/18	14	34.21	32	34.66	34.65	-18	17,750	-0.10%
2023/05/17	1	35.00	0	0.00	34.90	1	17,562	0.01%
2023/05/16	2	35.05	18	34.92	35.00	-16	17,505	-0.09%
2023/05/15	1	34.65	3	34.85	34.60	-2	17,437	-0.01%
2023/05/12	2.1	34.35	0	0.00	34.10	2.1	17,348	0.01%
2023/05/11	15	33.99	3	34.33	33.80	12	17,294	0.07%
2023/05/10	31	34.57	4	34.46	34.35	27	17,229	0.16%
2023/05/09	43.3	34.87	48	35.00	34.50	-4.7	17,048	-0.03%
2023/05/08	8	38.30	2	38.33	38.30	6	16,604	0.04%
2023/05/05	66.2	39.60	53	39.90	38.50	13.2	16,567	0.08%
2023/05/04	9	39.58	10	39.57	39.70	-1	16,043	-0.01%
2023/05/03	26.3	39.20	9	39.42	39.70	17.3	15,936	0.11%
2023/05/02	17.1	39.11	50.2	39.22	39.30	-33.1	15,785	-0.21%
2023/04/28	1	37.90	1	38.10	37.75	0	15,503	0.00%
2023/04/27	9	37.84	3.1	37.78	37.55	6	15,413	0.04%
2023/04/26	20	38.01	19.1	38.18	38.75	0.9	15,186	0.01%
2023/04/25	25	37.88	4	38.20	37.75	21	14,976	0.14%
2023/04/24	3	38.95	3	38.97	39.10	0	14,726	0.00%
2023/04/21	60.1	40.19	36.5	40.18	38.55	23.6	14,513	0.16%
2023/04/20	84	41.66	94	41.52	40.00	-10	13,345	-0.08%
2023/04/19	5	40.07	32	40.66	41.40	-26.9	12,094	-0.22%
2023/04/18	20	37.85	41.2	38.54	37.65	-21.2	11,245	-0.19%
2023/04/17	23	36.57	8	36.66	36.65	15	10,662	0.14%
2023/04/14	26	36.93	6	36.79	36.70	20	10,675	0.19%
2023/04/13	27.1	37.18	5	37.17	36.85	22.1	10,604	0.21%
2023/04/12	21	38.39	42	37.85	38.00	-21	10,387	-0.20%
2023/04/11	2.2	36.95	3	36.80	36.45	-0.8	9,806	-0.01%
2023/04/10	14	36.68	1	36.60	36.65	13	9,750	0.13%
2023/04/07	3	36.73	8	36.57	36.45	-5	9,726	-0.05%
2023/04/06	16	36.45	0	0.00	36.40	16	9,689	0.17%
2023/03/31	1	36.50	4.1	36.50	36.65	-3.1	9,633	-0.03%
2023/03/30	10	36.63	31	36.85	36.30	-21	9,552	-0.22%
2023/03/29	2	36.08	2	35.75	36.20	0	9,305	0.00%
2023/03/28	22.6	35.77	0	0.00	35.75	22.6	9,264	0.24%
2023/03/27	51	37.16	35	37.88	36.45	16	9,109	0.18%
2023/03/24	22	35.66	24.1	35.89	36.15	-2.1	8,632	-0.02%
2023/03/23	28	36.78	26	36.75	36.30	2	8,497	0.02%
2023/03/22	10.1	36.03	11	36.15	36.25	-0.9	8,257	-0.01%
2023/03/21	27	36.22	39.1	36.45	36.50	-12.1	8,187	-0.15%
2023/03/20	45	34.91	53.1	35.16	35.80	-8.1	8,002	-0.10%
2023/03/17	30	33.31	59.4	33.39	33.90	-29.4	7,013	-0.42%
2023/03/16	71	31.61	35	31.38	30.85	36	6,466	0.56%
2023/03/15	10	31.48	37.1	31.71	31.95	-27.1	6,122	-0.44%
2023/03/14	32	30.45	28	30.78	30.00	4	5,647	0.07%
2023/03/13	4	28.65	5	29.21	29.20	-1	5,236	-0.02%
2023/03/10	2	29.25	0	0.00	29.15	2	5,226	0.04%
2023/03/09	2	29.60	9	29.75	29.35	-7	5,209	-0.13%
2023/03/08	0	0.00	6	29.60	29.85	-6	5,152	-0.12%
2023/03/07	1	29.35	5	29.35	29.30	-4	5,071	-0.08%
2023/03/06	0	0.00	3	29.30	29.35	-3	5,033	-0.06%
2023/03/03	1	28.80	0	0.00	28.60	1	4,978	0.02%
2023/03/01	1	28.30	0	0.00	28.25	1	4,957	0.02%
2023/02/24	1	28.40	0	0.00	28.35	1	4,975	0.02%
2023/02/23	2	28.75	0	0.00	28.60	2	4,979	0.04%
2023/02/22	4	28.45	1	28.50	28.40	3	4,968	0.06%
2023/02/21	14.1	28.90	0	0.00	28.90	14.1	4,941	0.29%
2023/02/20	14	28.93	2	29.00	28.95	12	4,946	0.24%
2023/02/17	5	29.23	0	0.00	29.15	5	4,944	0.10%
2023/02/16	3	28.85	1	29.00	28.90	2	4,878	0.04%
2023/02/15	21	28.55	0	0.00	28.45	21	4,888	0.43%
2023/02/13	1	28.55	4	28.50	28.60	-3	4,871	-0.06%
2023/02/10	11	28.62	0	29.15	28.50	11	4,872	0.23%
2023/02/09	3	28.77	0	0.00	28.75	3	4,853	0.06%
2023/02/08	1	29.15	0	0.00	29.00	1	4,838	0.02%
2023/02/07	0	0.00	5	29.70	29.50	-5	4,774	-0.10%
2023/02/06	4	29.34	11	29.46	29.50	-7	4,755	-0.15%
2023/02/03	8	29.78	16	30.05	29.95	-8	4,725	-0.17%
2023/02/02	1	29.50	22.1	29.73	29.45	-21.1	4,613	-0.46%
2023/02/01	17	29.37	9	29.19	29.20	8	4,482	0.18%
2023/01/31	0	0.00	17	29.07	29.00	-17	4,343	-0.39%
2023/01/30	4	28.64	2	28.53	28.65	2	4,268	0.05%
2023/01/17	0	27.90	0	0.00	28.40	0	4,237	0.00%
2023/01/16	0	0.00	4	27.65	27.45	-4	4,245	-0.09%
2023/01/13	2	27.72	2	27.75	27.70	0	4,314	0.00%
2023/01/12	16	28.02	3	28.10	27.70	13	4,376	0.30%
2023/01/11	2	28.35	2	28.25	28.25	0	4,366	0.00%
2023/01/10	4	28.33	3	28.40	28.35	1	4,376	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	43.1	28.87	13	29.13	28.45	30.1	4,393	0.68%
2023/01/04	19	29.60	66.1	29.39	29.50	-47.1	4,308	-1.09%
2023/01/03	13	28.32	9	28.46	28.50	4	4,166	0.10%
2022/12/29	16	28.69	95.2	28.40	28.35	-79.2	4,094	-1.93%
2022/12/28	0	0.00	6	28.99	29.00	-6	4,035	-0.15%
2022/12/27	38	28.93	39	29.02	28.80	-1	3,958	-0.03%
2022/12/26	10	28.90	6.3	28.96	28.70	3.8	3,876	0.10%
2022/12/23	0	0.00	22	27.96	28.35	-22	3,780	-0.58%
2022/12/22	26	28.33	25	28.28	28.35	1	3,752	0.03%
2022/12/21	2.1	27.42	0	0.00	27.40	2.1	3,735	0.06%
2022/12/20	12.1	27.81	6	28.14	27.25	6.1	3,726	0.16%
2022/12/19	22.1	28.35	13	28.64	28.00	9.1	3,681	0.25%
2022/12/16	147	29.62	39	30.13	28.95	108	3,607	2.99%	大買/鉅額交易
2022/12/15	18	30.36	16	30.43	30.60	2	3,320	0.06%
2022/12/14	12	29.90	6	29.80	30.05	6	3,180	0.19%
2022/12/13	8.1	29.68	5	29.39	29.10	3.1	2,984	0.10%
2022/12/12	32	30.70	11	30.48	30.70	21	2,828	0.74%
2022/12/09	0	0.00	6.4	29.94	30.00	-6.4	2,264	-0.28%
2022/12/08	12	27.21	13	27.08	27.30	-1	2,063	-0.05%
2022/12/07	1	25.35	0	0.00	25.10	1	1,868	0.05%
2022/12/06	2	25.95	0	0.00	25.60	2	1,886	0.11%
2022/12/05	3	26.15	0	0.00	26.15	3	1,929	0.16%
2022/12/02	2	26.45	2	26.65	26.30	0	1,961	0.00%
2022/12/01	0	0.00	1	26.20	26.10	-1	1,967	-0.05%
2022/11/24	0	0.00	1	25.20	25.25	-1	2,313	-0.04%
2022/11/23	1	25.30	0	0.00	25.20	1	2,451	0.04%
2022/11/22	0	0.00	0	26.20	25.50	0	2,486	0.00%
2022/11/17	1	26.00	1	26.00	26.00	0	2,473	0.00%
2022/11/15	0	0.00	21	25.78	25.80	-21	2,519	-0.83%
2022/11/11	2	25.20	8	25.15	25.15	-6	2,516	-0.24%
2022/11/09	0	0.00	0.7	24.55	24.50	-0.7	2,526	-0.03%
2022/11/07	20	25.23	0	0.00	24.90	20	2,579	0.78%
2022/11/04	0	24.80	0	0.00	24.60	0	2,577	0.00%
2022/11/02	0.1	24.45	0	0.00	24.40	0.1	2,657	0.00%
2022/11/01	4	24.30	4	24.33	24.10	0	2,708	0.00%
2022/10/26	1	23.60	0	0.00	23.40	1	2,752	0.04%
2022/10/24	3	24.85	0	0.00	24.35	3	2,809	0.11%
2022/10/20	0	0.00	0	25.05	24.25	0	2,715	0.00%
2022/10/18	3	23.90	3	23.60	24.15	0	2,635	0.00%
2022/10/14	0	23.90	1	24.20	23.70	-1	2,595	-0.04%
2022/10/13	0.1	24.20	0	0.00	23.75	0.1	2,580	0.00%
2022/10/06	1	27.00	2	27.10	27.05	-1	2,604	-0.04%
2022/10/05	0	0.00	10	26.95	26.70	-10	2,608	-0.38%
2022/10/04	1	26.60	0	0.00	26.70	1	2,615	0.04%
2022/10/03	10	26.95	0	0.00	26.45	10	2,634	0.38%
2022/09/30	0.1	25.60	0.1	25.40	26.15	0	2,647	0.00%
2022/09/29	0.6	25.90	0	0.00	25.70	0.6	2,668	0.02%
2022/09/28	1	25.60	0	0.00	25.65	1	2,703	0.04%
2022/09/26	4.1	26.94	4	27.11	26.40	0.1	2,789	0.00%
2022/09/22	0.1	28.08	0	0.00	28.10	0.1	2,805	0.00%
2022/09/19	0.1	28.50	2	28.60	28.30	-1.9	3,006	-0.06%
2022/09/16	1	28.45	4	28.49	29.50	-3	2,994	-0.10%
2022/09/15	2	28.43	1	28.30	28.20	1	2,967	0.03%
2022/09/13	4	27.98	5	28.17	28.25	-1	3,099	-0.03%
2022/09/12	1	28.00	5	27.65	28.00	-4	3,090	-0.13%
2022/09/08	0	0.00	4	27.23	27.05	-4	3,056	-0.13%
2022/09/07	5.3	27.01	0	0.00	26.55	5.3	3,023	0.17%
2022/09/06	2	27.48	0	0.00	27.05	2	2,997	0.07%
2022/09/05	1	28.00	2.1	28.09	27.90	-1.1	2,965	-0.04%
2022/09/01	3	28.67	0	0.00	28.85	3	2,875	0.10%
2022/08/31	1	28.35	2	28.68	28.50	-1	2,800	-0.04%
2022/08/30	4	29.53	3	29.47	29.00	1	2,641	0.04%
2022/08/29	2	28.73	0	0.00	28.60	2	2,515	0.08%
2022/08/26	6	28.72	0	0.00	29.00	6	2,509	0.24%
2022/08/24	0	0.00	0.2	28.50	28.25	-0.2	2,490	-0.01%
2022/08/23	2	28.55	0	0.00	28.55	2	2,479	0.08%
2022/08/22	2	29.00	2	28.85	28.60	0	2,473	0.00%
2022/08/16	1	29.05	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0	0.00	3	28.30	28.80	-3	2,341	-0.13%
2022/08/12	0	28.40	0	0.00	28.30	0	2,296	0.00%
2022/08/09	1.3	28.82	0	0.00	28.65	1.3	2,303	0.06%
2022/08/08	0	0.00	0.2	28.30	28.80	-0.2	2,247	-0.01%
2022/08/04	0	0.00	5	27.85	27.95	-5	2,225	-0.22%
2022/08/03	2	28.60	0	0.00	28.10	2	2,227	0.09%
2022/08/02	4	28.35	0	0.00	28.40	4	2,229	0.18%
2022/08/01	1	29.35	0	0.00	29.40	1	2,232	0.04%
2022/07/28	0	27.95	0	0.00	27.80	0	2,167	0.00%
2022/07/25	0	0.00	5	28.10	28.00	-5	2,151	-0.23%
2022/07/22	2	28.20	1	28.05	27.90	1	2,151	0.05%
2022/07/18	0.1	27.80	2	28.15	27.75	-1.9	2,398	-0.08%
2022/07/15	4	28.03	3	28.25	27.80	1	2,431	0.04%
2022/07/14	6	27.95	4	28.11	28.10	2	2,469	0.08%
2022/07/13	1	28.85	1	28.70	28.20	0	2,571	0.00%
2022/07/11	3	28.97	0	0.00	29.80	3	2,723	0.11%
2022/07/08	0.1	30.03	8	30.35	29.65	-7.9	2,708	-0.29%
2022/07/07	4	30.10	2	30.15	30.45	2	2,694	0.07%
2022/07/06	5	30.22	2	30.85	30.40	3	2,742	0.11%
2022/07/05	5	30.43	5.1	30.94	31.00	-0.1	2,850	0.00%
2022/07/04	0.1	28.80	0	0.00	29.00	0.1	2,832	0.00%
2022/07/01	3	28.40	1	30.10	28.10	2	2,849	0.07%
2022/06/30	1	29.80	2	30.00	29.90	-1	2,888	-0.03%
2022/06/29	6	30.40	0.1	30.85	30.60	5.9	2,876	0.21%
2022/06/28	2	30.30	8	31.25	30.50	-6	2,872	-0.21%
2022/06/27	11	31.19	2	30.95	30.80	9	2,861	0.31%
2022/06/24	5	29.40	10	29.95	30.85	-5	2,746	-0.18%
2022/06/23	5	29.55	5	30.35	29.30	0	2,683	0.00%
2022/06/22	11.1	29.83	8	30.17	29.80	3.1	2,606	0.12%
2022/06/17	0	0.00	1	29.70	29.70	-1	2,539	-0.04%
2022/06/16	1	27.55	0	0.00	27.20	1	2,633	0.04%
2022/06/15	1	27.80	0	0.00	27.60	1	2,762	0.04%
2022/06/10	1	29.30	0	0.00	29.20	1	3,409	0.03%
2022/06/07	0	0.00	5	29.55	29.70	-5	3,623	-0.14%
2022/06/06	5	30.05	9	30.45	30.05	-4	3,790	-0.11%
2022/05/30	0.1	29.15	0	0.00	29.30	0.1	4,124	0.00%
2022/05/19	1	27.95	1	28.20	28.30	0	4,355	0.00%
2022/05/17	0	0.00	1	28.30	28.35	-1	4,392	-0.02%
2022/05/13	1	27.35	0	0.00	27.60	1	4,362	0.02%
2022/05/12	0	0.00	30	27.61	27.15	-30	4,366	-0.69%
2022/05/09	3	29.00	0	0.00	28.80	3	4,350	0.07%
2022/05/03	0	0.00	1	30.70	30.35	-1	4,389	-0.02%
2022/04/29	4.1	30.71	0	0.00	30.80	4.1	4,415	0.09%
2022/04/27	5	30.76	2	30.90	30.70	3	4,445	0.07%
2022/04/26	0	0.00	7	33.45	32.80	-7	4,408	-0.16%
2022/04/25	2.1	33.77	0	0.00	33.10	2.1	4,395	0.05%
2022/04/22	2	33.50	0	0.00	34.25	2	4,347	0.05%
2022/04/21	0	0.00	16	33.96	33.70	-16	4,262	-0.38%
2022/04/20	5	34.70	0	0.00	34.40	5	4,270	0.12%
2022/04/19	5	34.55	18	34.46	34.25	-13	4,261	-0.31%
2022/04/18	7	34.35	19.1	34.66	34.75	-12.1	4,262	-0.28%
2022/04/15	1	33.50	0	0.00	33.40	1	4,202	0.02%
2022/04/14	1	32.80	1	32.75	32.65	0	4,210	0.00%
2022/04/13	3	32.45	11	32.62	32.50	-8	4,274	-0.19%
2022/04/12	4	32.65	6	32.63	32.50	-2	4,366	-0.04%
2022/04/11	10	33.68	18.4	34.99	33.60	-8.4	4,343	-0.19%
2022/04/08	7	34.28	5.1	34.46	34.15	2	4,218	0.05%
2022/04/07	20	33.51	6	33.17	33.00	14	4,205	0.33%
2022/04/06	4	34.33	1	34.00	34.40	3	4,239	0.07%
2022/04/01	0	0.00	1	33.25	33.35	-1	4,235	-0.02%
2022/03/31	0	0.00	1	33.60	33.30	-1	4,253	-0.02%
2022/03/30	1	33.80	1	33.60	33.20	0	4,312	0.00%
2022/03/29	0	0.00	1	33.15	33.20	-1	4,340	-0.02%
2022/03/28	13	33.33	0	0.00	33.15	13	4,396	0.30%
2022/03/25	15	33.49	4	33.50	33.20	11	4,460	0.25%
2022/03/24	22	34.15	2	34.10	33.90	20	4,814	0.42%
2022/03/23	9	33.98	10	34.00	33.95	-1	5,000	-0.02%
2022/03/22	11	34.64	5	34.56	34.15	6	5,151	0.12%
2022/03/21	16	34.84	7	35.05	34.50	9	5,298	0.17%
2022/03/18	7	34.62	0	0.00	34.95	7	5,705	0.12%
2022/03/17	18	33.97	3	33.93	34.15	15	6,133	0.25%
2022/03/16	34	34.82	67.1	34.42	34.60	-33.1	6,484	-0.51%
2022/03/15	1	33.80	42	33.14	32.05	-41	6,524	-0.63%
2022/03/10	32	33.06	2	33.28	33.40	30	6,798	0.44%
2022/03/09	0	0.00	1	32.27	33.30	-1	7,023	-0.01%
2022/03/08	2	31.65	6	31.20	31.60	-4	6,930	-0.06%
2022/03/07	3	31.73	0	0.00	31.50	3	6,970	0.04%
2022/03/04	2	33.23	2	33.15	32.70	0	7,165	0.00%
2022/03/03	10	33.36	12.1	33.50	33.45	-2.1	7,322	-0.03%
2022/03/01	1	31.90	4	31.86	31.80	-3	7,699	-0.04%
2022/02/25	0	0.00	9	30.64	30.85	-9	8,308	-0.11%
2022/02/22	1	30.75	0	0.00	30.55	1	8,660	0.01%
2022/02/21	0	0.00	0.3	30.90	31.35	-0.3	8,707	0.00%
2022/02/18	5	30.90	2	30.95	31.10	3	8,723	0.03%
2022/02/17	9	31.27	1	31.30	31.25	8	8,766	0.09%
2022/02/16	6.1	31.37	0	0.00	31.40	6.1	8,817	0.07%
2022/02/15	2	31.35	0	0.00	31.15	2	8,927	0.02%
2022/02/14	1	31.20	0	0.00	31.00	1	8,987	0.01%
2022/02/11	1.4	32.47	0	0.00	32.30	1.4	9,029	0.01%
2022/02/10	6	32.78	0	0.00	32.60	6	9,187	0.07%
2022/02/09	3	32.57	0	0.00	32.80	3	9,257	0.03%
2022/02/08	0	0.00	1	32.25	32.50	-1	9,355	-0.01%
2022/01/24	4.1	30.36	0	0.00	30.35	4.1	10,382	0.04%
2022/01/21	5	32.00	2	32.08	31.30	3	10,446	0.03%
2022/01/20	0	0.00	1	32.10	32.25	-1	10,595	-0.01%
2022/01/19	2	31.90	0	0.00	32.00	2	10,649	0.02%
2022/01/18	1	32.45	1	32.35	32.35	0	10,669	0.00%
2022/01/17	1.1	32.49	0	0.00	32.55	1.1	10,683	0.01%
2022/01/14	4	32.10	0	0.00	32.05	4	10,703	0.04%
2022/01/13	5	33.27	0	0.00	32.85	5	10,675	0.05%
2022/01/12	2	33.90	2	33.60	33.55	0	10,649	0.00%
2022/01/11	1.1	34.60	0	0.00	34.35	1.1	10,691	0.01%
2022/01/10	0	0.00	1	34.65	34.20	-1	10,627	-0.01%
2022/01/07	2	33.93	15	34.25	34.10	-13	10,624	-0.12%
2022/01/05	7	36.64	8	36.43	36.00	-1	10,825	-0.01%
2022/01/04	16	36.15	0	0.00	36.05	16	10,811	0.15%
2022/01/03	11	35.94	1	35.90	35.90	10	10,807	0.09%
2021/12/29	6	36.16	2	36.23	36.35	4	10,774	0.04%
2021/12/28	0	0.00	21	36.39	35.50	-21	10,747	-0.20%
2021/12/27	2	36.30	1	36.30	36.30	1	10,868	0.01%
2021/12/24	14	35.94	0	0.00	36.00	14	11,243	0.12%
2021/12/23	6	36.98	16	36.97	36.70	-10	11,211	-0.09%
2021/12/22	23	37.09	14.2	37.30	37.05	8.8	11,192	0.08%
2021/12/21	10	37.16	4	37.14	37.00	6	11,165	0.05%
2021/12/20	78	37.84	68	38.23	37.05	10	11,091	0.09%
2021/12/17	8	37.19	8	37.14	36.35	0	10,711	0.00%
2021/12/16	17	37.29	15	37.45	37.45	2	10,512	0.02%
2021/12/15	21	36.62	17.2	36.70	36.55	3.8	10,342	0.04%
2021/12/14	74	37.96	67.1	37.78	36.55	7	10,140	0.07%
2021/12/13	19	38.15	18.1	38.19	37.70	0.9	9,629	0.01%
2021/12/10	48	37.38	53.1	37.29	37.60	-5.1	9,073	-0.06%
2021/12/09	3	36.13	41.1	35.89	35.80	-38.1	8,484	-0.45%
2021/12/08	3	34.68	1	35.25	35.45	2	8,186	0.02%
2021/12/07	6	34.90	8	34.84	34.35	-2	8,052	-0.02%
2021/12/06	4	35.40	1	35.45	34.65	3	7,958	0.04%
2021/12/03	17	35.18	13	35.29	34.05	4	7,745	0.05%
2021/12/02	2	33.00	2	32.95	33.30	0	7,387	0.00%
2021/12/01	0	0.00	7	33.71	33.40	-7	7,321	-0.10%
2021/11/30	4.1	34.09	0	0.00	33.00	4.1	7,240	0.06%
2021/11/29	20	34.30	3	34.38	34.20	17	7,019	0.24%
2021/11/26	16	35.88	14	35.09	35.55	2	6,815	0.03%
2021/11/25	27	36.42	5.1	35.71	36.30	21.9	6,566	0.33%
2021/11/24	24.1	36.87	43.1	36.78	37.05	-19	6,342	-0.30%
2021/11/23	12	34.96	2.1	35.58	34.35	9.9	5,772	0.17%
2021/11/22	0.2	34.00	1	33.95	34.10	-0.8	5,455	-0.01%
2021/11/18	0	0.00	10	32.93	33.10	-10	5,356	-0.19%
2021/11/15	4	32.95	10	32.63	32.95	-6	5,266	-0.11%
2021/11/12	6.3	31.40	9	31.52	31.75	-2.7	5,213	-0.05%
2021/11/11	1	33.65	7	33.53	33.00	-6	5,117	-0.12%
2021/11/10	2	34.00	3	34.00	33.85	-1	5,084	-0.02%
2021/11/09	1	34.75	50	34.22	34.50	-49	5,036	-0.97%
2021/11/08	3	34.07	2	33.80	33.80	1	4,891	0.02%
2021/11/05	3.6	33.88	1	33.80	33.95	2.6	4,849	0.05%
2021/11/04	1	33.90	17	33.74	34.30	-16	4,796	-0.33%
2021/11/03	0	0.00	21	32.84	32.40	-21	4,609	-0.46%
2021/11/02	8.1	32.90	10.2	32.53	32.95	-2.2	4,587	-0.05%
2021/11/01	76	33.88	13.1	35.00	32.85	63	4,443	1.42%
2021/10/29	2	31.45	4	31.48	32.10	-2	3,932	-0.05%
2021/10/28	11	32.00	19.1	32.13	32.10	-8.1	3,851	-0.21%
2021/10/27	7.2	30.57	8	30.86	31.10	-0.8	3,697	-0.02%
2021/10/26	1	29.80	2	29.65	30.45	-1	3,648	-0.03%
2021/10/22	1	29.65	2	29.90	29.95	-1	3,664	-0.03%
2021/10/21	6	30.17	1	30.10	29.90	5	3,714	0.13%
2021/10/20	3	30.87	1	30.85	30.60	2	3,817	0.05%
2021/10/19	2	31.15	6	31.11	30.95	-4	3,815	-0.10%
2021/10/14	8	30.26	7	30.92	30.70	1	3,934	0.03%
2021/10/13	14	30.03	17	30.34	30.40	-3	4,192	-0.07%
2021/10/12	10	29.39	11	29.73	29.35	-1	4,226	-0.02%
2021/10/08	1	28.75	0	0.00	28.65	1	4,179	0.02%
2021/10/07	1	29.00	0	0.00	28.55	1	4,166	0.02%
2021/10/06	12	29.21	12	28.54	28.40	0	4,236	0.00%
2021/10/05	5	27.80	20	28.53	28.70	-15	4,439	-0.34%
2021/10/04	13.1	29.32	4	30.00	29.35	9.1	4,474	0.20%
2021/10/01	31	31.17	30.1	31.16	30.45	0.9	4,314	0.02%
2021/09/30	2	28.90	8	29.71	29.60	-6	3,959	-0.15%
2021/09/29	7	29.26	6	28.70	28.70	1	3,933	0.03%
2021/09/28	1	29.10	6	29.14	28.80	-5	3,956	-0.13%
2021/09/27	1	28.10	1	28.35	28.10	0	4,009	0.00%
2021/09/24	1.1	28.10	1	28.10	28.10	0.1	4,166	0.00%
2021/09/23	6	28.03	1	28.15	28.15	5	4,789	0.10%
2021/09/22	6	29.10	0.1	29.00	28.60	6	4,864	0.12%
2021/09/17	0	0.00	5	29.46	29.00	-5	4,873	-0.10%
2021/09/13	0	0.00	5.1	30.20	29.40	-5.1	5,138	-0.10%
2021/09/10	0.1	28.65	0	0.00	29.25	0.1	5,122	0.00%
2021/09/09	6	28.43	0	0.00	28.55	6	5,189	0.12%
2021/09/06	5	29.75	2	29.73	29.25	3	5,828	0.05%
2021/09/03	0	0.00	1	30.20	30.50	-1	5,873	-0.02%
2021/09/02	1	29.80	0	0.00	29.75	1	5,986	0.02%
2021/09/01	1	30.70	0	0.00	30.30	1	5,995	0.02%
2021/08/31	0.1	30.00	2	30.05	30.45	-1.9	6,009	-0.03%
2021/08/30	13	31.01	1	30.35	30.25	12	5,997	0.20%
2021/08/27	1	29.35	3	29.80	29.20	-2	5,910	-0.03%
2021/08/25	1	28.95	0	0.00	28.80	1	5,885	0.02%
2021/08/20	7	28.56	0	0.00	28.50	7	5,996	0.12%
2021/08/19	0	0.00	8	28.41	28.00	-8	5,996	-0.13%
2021/08/18	16	28.22	10	27.78	28.60	6	5,976	0.10%
2021/08/17	0.6	28.15	20	28.44	27.80	-19.4	6,028	-0.32%
2021/08/16	0	0.00	1	29.25	28.25	-1	6,066	-0.02%
2021/08/12	1	30.35	0	0.00	30.10	1	6,183	0.02%
2021/08/11	6	30.40	1	30.50	30.10	5	6,278	0.08%
2021/08/10	5	31.20	0.8	31.12	31.05	4.2	6,316	0.07%
2021/08/06	6	33.13	0	0.00	32.85	6	6,457	0.09%
2021/08/05	24	33.91	1	34.15	33.60	23	6,500	0.35%
2021/08/04	4	33.89	1	34.25	33.90	3	6,624	0.05%
2021/08/02	1	32.55	0	0.00	33.10	1	6,638	0.02%
2021/07/30	0	0.00	1	32.50	32.15	-1	6,680	-0.01%
2021/07/29	1	32.40	2	32.30	32.60	-1	6,801	-0.01%
2021/07/28	3	32.27	0	0.00	32.20	3	6,828	0.04%
2021/07/27	3	34.75	5	34.38	33.25	-2	6,907	-0.03%
2021/07/26	5	34.38	5	34.47	34.20	0	6,964	0.00%
2021/07/23	1	33.65	1	33.95	33.30	0	6,903	0.00%
2021/07/22	6	33.55	2	33.45	33.55	4	6,941	0.06%
2021/07/21	20	34.51	8	34.34	33.60	12	6,958	0.17%
2021/07/20	19.1	34.13	14	34.43	34.35	5.1	6,908	0.07%
2021/07/19	44	35.37	44.1	35.38	35.05	-0.1	6,827	0.00%
2021/07/16	5	34.21	11	34.79	33.35	-6	6,559	-0.09%
2021/07/15	0	0.00	2	33.83	33.80	-2	6,535	-0.03%
2021/07/14	2	33.00	1	33.00	33.00	1	6,597	0.02%
2021/07/13	4	33.91	36	33.82	33.60	-32	6,669	-0.48%
2021/07/12	51	34.30	46.4	34.56	34.65	4.6	6,725	0.07%
2021/07/09	12	33.28	2	33.00	33.00	10	6,636	0.15%
2021/07/08	2	32.68	0	0.00	32.40	2	6,993	0.03%
2021/07/07	6	32.93	0	0.00	32.35	6	7,914	0.08%
2021/07/06	1	33.30	1	32.90	32.95	0	7,967	0.00%
2021/07/05	6	33.93	6	33.45	33.40	0	8,107	0.00%
2021/07/02	1.1	32.82	3	33.08	32.55	-1.9	8,243	-0.02%
2021/07/01	13.1	33.66	4	33.28	33.40	9.1	8,362	0.11%
2021/06/30	27	34.64	47.6	35.26	34.85	-20.6	8,285	-0.25%
2021/06/25	1.1	32.47	19.2	32.43	32.00	-18.1	7,954	-0.23%
2021/06/24	10.4	31.66	10	31.95	32.00	0.4	8,290	0.00%
2021/06/23	18.1	31.70	18	32.34	31.50	0.1	8,554	0.00%
2021/06/22	0	0.00	1	30.80	30.60	-1	8,677	-0.01%
2021/06/21	18	31.38	13	31.64	31.20	5	8,827	0.06%
2021/06/18	9	31.63	3	31.68	32.40	6	9,178	0.07%
2021/06/17	9	32.07	0	0.00	32.40	9	9,929	0.09%
2021/06/16	46	33.74	25.3	33.47	32.60	20.7	10,226	0.20%
2021/06/15	42	31.65	66	31.85	31.55	-24	10,086	-0.24%
2021/06/11	19	31.13	0	0.00	31.05	19	10,134	0.19%
2021/06/10	4	32.40	38	30.97	32.05	-34	10,378	-0.33%
2021/06/09	28.1	30.55	9	30.79	30.30	19.1	10,742	0.18%
2021/06/08	8	30.68	8	30.90	30.10	0	11,384	0.00%
2021/06/07	1	29.95	1	30.10	29.85	0	12,174	0.00%
2021/06/04	0.1	30.35	0	0.00	30.35	0.1	12,473	0.00%
2021/06/02	8	31.25	2	31.00	31.25	6	12,527	0.05%
2021/06/01	17	31.83	40	32.17	32.15	-23	12,512	-0.18%
2021/05/27	0.4	30.61	5	31.10	30.65	-4.6	12,530	-0.04%
2021/05/25	5.1	30.60	0	0.00	30.50	5.1	12,578	0.04%
2021/05/24	2.1	30.27	0	0.00	30.15	2.1	12,699	0.02%
2021/05/21	1.1	29.94	1	29.60	29.60	0.1	12,697	0.00%
2021/05/20	14	31.23	6	31.82	29.40	8	12,735	0.06%
2021/05/19	31.2	31.43	11	31.00	31.20	20.2	12,724	0.16%
2021/05/18	1	29.00	3.1	29.08	29.60	-2.1	12,658	-0.02%
2021/05/17	8	27.32	2	27.45	26.95	6	12,628	0.05%
2021/05/14	10	30.50	2	30.83	29.90	8	12,570	0.06%
2021/05/13	4	28.59	3	27.85	28.65	1	12,473	0.01%
2021/05/12	12	28.71	13	29.32	28.80	-1	12,536	-0.01%
2021/05/11	5	32.32	50	31.85	31.85	-45	12,411	-0.36%
2021/05/10	55.1	35.29	1	35.40	35.30	54.1	12,408	0.44%
2021/05/07	2	34.50	14	34.73	34.85	-12	12,441	-0.10%
2021/05/06	29	34.74	23	33.96	35.00	6	12,431	0.05%
2021/05/05	1	33.35	0	0.00	32.75	1	12,310	0.01%
2021/05/04	9	33.94	6.5	33.55	33.05	2.5	12,308	0.02%
2021/05/03	6	37.83	7.7	37.48	35.80	-1.7	12,219	-0.01%
2021/04/29	9	37.10	3.5	36.79	36.65	5.5	12,256	0.04%
2021/04/28	2	38.05	2.9	37.87	37.50	-0.9	12,275	-0.01%
2021/04/27	5	38.48	1	38.50	38.20	4	12,318	0.03%
2021/04/26	5	38.00	0.3	38.00	38.25	4.8	12,418	0.04%
2021/04/23	0.3	37.80	2	37.83	37.90	-1.7	12,435	-0.01%
2021/04/22	4	37.84	18	37.97	37.20	-14	12,431	-0.11%
2021/04/21	30.1	38.98	27	38.91	38.85	3.1	12,342	0.03%
2021/04/20	3.1	38.49	13	38.48	38.05	-9.9	12,238	-0.08%
2021/04/19	1	37.85	10	38.00	37.90	-9	12,197	-0.07%
2021/04/16	31.2	38.71	18	38.40	38.40	13.2	12,152	0.11%
2021/04/15	12	38.66	6	38.18	38.10	6	12,144	0.05%
2021/04/14	30.5	38.99	67	38.85	37.55	-36.5	12,439	-0.29%
2021/04/13	114	42.15	119.3	41.92	39.30	-5.3	12,106	-0.04%	大買/大賣/
2021/04/12	2	39.35	5	39.60	39.35	-3	11,238	-0.03%
2021/04/09	21	39.53	23.3	40.30	39.30	-2.3	11,208	-0.02%
2021/04/08	20.1	39.58	8	39.71	39.35	12.1	11,119	0.11%
2021/04/07	15	39.30	21.2	39.75	39.50	-6.2	11,097	-0.06%
2021/04/06	11	38.80	12	38.28	38.30	-1	11,063	-0.01%
2021/04/01	3.2	38.23	6	38.55	38.25	-2.8	11,063	-0.03%
2021/03/31	10	38.55	3	38.58	38.90	7	11,139	0.06%
2021/03/30	1	40.00	9	39.62	39.30	-8	11,680	-0.07%
2021/03/29	58	39.79	34	40.14	39.85	24	11,839	0.20%
2021/03/26	43	37.23	83	37.91	38.20	-40	11,521	-0.35%
2021/03/25	68	40.09	27	39.96	38.85	41	11,271	0.36%
2021/03/24	34	39.54	18.9	39.37	39.30	15.1	11,053	0.14%
2021/03/23	35	40.64	79	40.64	39.30	-44	10,912	-0.40%
2021/03/22	80	42.02	108.2	41.47	41.00	-28.2	10,611	-0.27%	大賣/
2021/03/19	16	37.27	33.2	38.04	39.75	-17.2	9,932	-0.17%
2021/03/18	53	37.13	67.3	36.96	36.15	-14.3	9,580	-0.15%
2021/03/17	26	37.05	27	36.64	36.75	-1	9,302	-0.01%
2021/03/16	22	37.22	22	37.15	36.60	0	9,178	0.00%
2021/03/15	87.5	37.93	41	37.72	37.60	46.6	8,893	0.52%
2021/03/12	54.4	37.16	39	37.07	37.00	15.4	8,420	0.18%
2021/03/11	71	36.23	76	35.21	35.10	-5	7,820	-0.06%
2021/03/10	35	34.17	47.3	34.16	34.95	-12.3	7,032	-0.17%
2021/03/09	1	31.50	0	0.00	31.80	1	6,769	0.01%
2021/03/08	2	31.10	5	31.47	30.90	-3	6,786	-0.04%
2021/03/05	5	31.55	2	30.80	30.85	3	6,837	0.04%
2021/03/03	1	32.35	4	32.19	31.65	-3	7,389	-0.04%
2021/03/02	10	32.50	0	0.00	31.45	10	7,646	0.13%
2021/02/26	0	0.00	2	32.00	31.90	-2	8,159	-0.02%
2021/02/25	2	32.08	0	0.00	31.60	2	8,510	0.02%
2021/02/24	2	32.45	14	31.91	31.85	-12	8,705	-0.14%
2021/02/23	0	0.00	4	31.45	31.10	-4	9,095	-0.04%
2021/02/22	12	31.40	0	0.00	31.30	12	9,636	0.12%
2021/02/19	3	30.72	6.7	30.47	30.65	-3.7	9,771	-0.04%
2021/02/18	8	29.43	0.9	29.45	29.75	7.1	10,171	0.07%
2021/02/17	1	29.30	1	29.45	29.15	0	10,330	0.00%
2021/02/05	2	28.15	0	28.20	28.15	2	10,595	0.02%
2021/02/04	2.5	28.33	0	0.00	28.25	2.5	11,157	0.02%
2021/02/03	2	28.78	7	29.07	28.70	-5	11,424	-0.04%
2021/02/02	1	27.70	0	0.00	27.75	1	11,465	0.01%
2021/02/01	7	27.32	30	26.50	27.55	-23	11,797	-0.19%
2021/01/29	1.5	28.39	12	28.38	27.45	-10.5	12,180	-0.09%
2021/01/28	1	29.40	1	29.25	29.00	0	12,994	0.00%
2021/01/27	3	30.15	0	0.00	30.10	3	13,435	0.02%
2021/01/26	6	30.29	8	30.52	30.60	-2	13,612	-0.01%
2021/01/25	43	31.21	12.3	31.04	30.95	30.7	13,931	0.22%
2021/01/22	1	30.95	2	31.50	31.10	-1	14,268	-0.01%
2021/01/21	2.5	30.62	41.1	30.01	30.05	-38.6	14,716	-0.26%
2021/01/20	12	31.90	14.7	31.77	30.80	-2.7	15,790	-0.02%
2021/01/19	2	32.70	4	32.09	32.05	-2	16,551	-0.01%
2021/01/18	3	30.93	5	31.00	30.80	-2	16,693	-0.01%
2021/01/15	19.5	31.81	10	32.23	32.00	9.5	16,881	0.06%
2021/01/14	4	32.91	4	32.41	32.60	0	17,062	0.00%
2021/01/13	4	32.79	1	32.60	32.60	3	17,257	0.02%
2021/01/12	4.4	33.24	2	33.48	33.05	2.4	17,699	0.01%
2021/01/11	6	34.48	80	34.15	34.10	-74	18,358	-0.40%
2021/01/08	12	34.20	0	0.00	34.15	12	19,115	0.06%
2021/01/07	72	35.26	108	35.21	34.35	-36	20,158	-0.18%	大賣/
2021/01/06	21	32.73	6.3	32.60	33.20	14.7	20,909	0.07%
2021/01/05	30	34.17	23	35.01	34.05	7	21,609	0.03%
2021/01/04	14	34.80	14	34.90	34.55	0	22,512	0.00%
2020/12/31	24	35.25	6	35.22	34.60	18	23,373	0.08%
2020/12/30	30	35.32	43	35.29	35.55	-13	24,449	-0.05%
2020/12/29	39	34.40	78.1	34.57	34.45	-39.1	25,099	-0.16%
2020/12/28	21	33.73	5	33.96	33.55	16	25,247	0.06%
2020/12/25	33	34.15	29	34.58	34.05	4	25,367	0.02%
2020/12/24	153	35.36	186	35.58	34.30	-33	25,417	-0.13%	大買/大賣/
2020/12/23	24.4	34.06	68.3	34.36	34.75	-43.9	25,128	-0.17%
2020/12/22	1	31.60	7	32.93	31.60	-6	25,229	-0.02%
2020/12/21	10.3	33.23	19	33.09	32.85	-8.7	25,615	-0.03%
2020/12/18	6	33.40	9	33.29	33.00	-3	26,041	-0.01%
2020/12/17	24	33.07	22	33.01	32.95	2	26,688	0.01%
2020/12/16	4	33.78	22	34.41	33.50	-18	27,316	-0.07%
2020/12/15	17	34.62	8	34.46	33.00	9	28,221	0.03%
2020/12/14	1	33.40	2	33.10	34.00	-1	28,548	0.00%
2020/12/11	7	33.56	7	32.25	32.65	0	29,519	0.00%
2020/12/10	35	33.74	0	0.00	33.35	35	30,864	0.11%
2020/12/09	10.2	34.70	0	0.00	34.60	10.2	31,102	0.03%
2020/12/08	0	0.00	0.3	34.65	34.55	-0.3	31,713	0.00%
2020/12/07	7	33.83	6	34.25	35.15	1	31,864	0.00%
2020/12/04	22	35.08	6	35.22	34.50	16	32,016	0.05%
2020/12/03	10	36.00	3	36.00	35.10	7	32,139	0.02%
2020/12/02	25.3	35.71	6	35.50	35.35	19.3	32,229	0.06%
2020/12/01	25	36.99	12	36.67	37.00	13	32,388	0.04%
2020/11/30	26.5	37.16	65.8	37.42	38.10	-39.3	32,581	-0.12%
2020/11/27	3	36.47	80.2	36.29	36.00	-77.2	32,210	-0.24%
2020/11/26	50	36.52	8	36.57	35.90	42	32,229	0.13%
2020/11/25	124	36.30	37	36.49	36.40	87	32,332	0.27%	大買/
2020/11/24	49	35.07	17	35.24	35.50	32	31,994	0.10%
2020/11/23	107	34.91	53	34.52	34.50	54	32,096	0.17%	大買/
2020/11/20	13.5	35.16	7	35.17	34.80	6.5	32,402	0.02%
2020/11/19	57	33.92	61	34.12	34.00	-4	32,534	-0.01%
2020/11/18	56	32.99	59	32.55	33.00	-3	32,354	-0.01%
2020/11/17	93	33.33	95.9	32.95	33.00	-2.9	33,304	-0.01%
2020/11/16	57	32.20	49.7	32.33	31.70	7.3	32,892	0.02%
2020/11/13	42	31.86	84.7	31.94	32.65	-42.7	32,813	-0.13%
2020/11/12	34	32.06	137	31.59	32.50	-103	33,003	-0.31%	大賣/鉅額交易
2020/11/11	127.1	34.46	127	34.89	34.10	0.1	32,508	0.00%	大買/大賣/
2020/11/10	108	35.49	58	35.11	35.35	50	32,348	0.15%	大買/
2020/11/09	69	36.30	361	36.31	36.00	-292	32,317	-0.90%	大賣/鉅額交易
2020/11/06	79	36.39	90	35.96	35.40	-11	32,034	-0.03%
2020/11/05	139	36.62	271	37.01	36.10	-132	31,611	-0.42%	大買/大賣/鉅額交易
2020/11/04	25.7	34.86	18.7	35.05	34.30	7.1	30,894	0.02%
2020/11/03	15.7	35.85	18.5	35.68	35.40	-2.8	30,472	-0.01%
2020/11/02	268	35.77	47	36.08	35.35	221	30,323	0.73%	大買/鉅額交易
2020/10/30	212	37.55	34	37.93	37.40	178	30,027	0.59%	大買/鉅額交易
2020/10/29	224	38.50	84	38.58	38.10	140	29,711	0.47%	大買/鉅額交易
2020/10/28	115	40.46	89.7	39.74	39.00	25.3	29,146	0.09%	大買/
2020/10/27	72	39.24	69	39.40	39.35	3	28,072	0.01%
2020/10/26	18.4	37.88	42.3	37.81	37.80	-23.9	27,342	-0.09%
2020/10/23	18.1	37.29	25	37.47	37.25	-6.9	27,095	-0.03%
2020/10/22	22	37.41	14	37.27	37.00	8	26,977	0.03%
2020/10/21	9	38.47	14	38.41	37.90	-5	26,859	-0.02%
2020/10/20	22.5	38.69	30	38.53	38.25	-7.5	26,828	-0.03%
2020/10/19	20.6	38.66	29.7	38.13	38.10	-9.1	26,504	-0.03%
2020/10/16	98.7	39.33	79	38.80	37.80	19.7	25,895	0.08%
2020/10/15	103.4	41.28	90.3	41.24	40.35	13.1	25,497	0.05%	大買/
2020/10/14	174.9	42.51	218	42.89	41.60	-43.1	24,606	-0.18%	大買/大賣/
2020/10/13	147.7	41.20	126.3	41.42	41.25	21.4	23,730	0.09%	大買/大賣/
2020/10/12	65.2	42.83	126.3	42.87	41.95	-61.1	23,050	-0.27%	大賣/
2020/10/08	79.1	42.55	139	42.39	41.50	-59.9	22,120	-0.27%	大賣/
2020/10/07	168.4	42.65	138	42.77	42.00	30.4	21,241	0.14%	大買/大賣/
2020/10/06	57	41.22	166	41.48	41.45	-108.9	20,191	-0.54%	大賣/鉅額交易
2020/10/05	43.3	38.96	6.7	38.68	38.85	36.7	19,439	0.19%
2020/09/30	6.1	36.32	24.7	38.13	38.55	-18.7	19,120	-0.10%
2020/09/29	30	35.80	12.9	36.53	35.05	17.1	18,942	0.09%
2020/09/28	98.6	38.69	39.6	38.37	37.30	59.1	18,747	0.32%
2020/09/16	125.6	23.87	105	24.31	24.50	20.6	18,396	0.11%	大買/大賣/
2020/09/15	39	24.51	35	24.37	24.30	4	18,015	0.02%
2020/09/14	117	23.04	232	23.07	23.05	-115	17,732	-0.65%	大買/大賣/鉅額交易
2020/09/11	195	24.14	31.1	24.26	24.20	163.9	17,271	0.95%	大買/鉅額交易
2020/09/10	78.2	26.43	57	26.52	25.90	21.2	16,583	0.13%
2020/09/09	112	25.96	346	26.26	26.65	-234	15,913	-1.47%	大買/大賣/鉅額交易
2020/09/08	190	26.04	116	25.32	25.20	74	14,950	0.49%	大買/大賣/
2020/09/07	100.6	28.44	70	28.09	27.95	30.6	14,524	0.21%
2020/09/04	384.8	27.26	46.2	27.55	27.90	338.6	13,557	2.50%	大買/鉅額交易
2020/09/03	15	25.29	20	25.38	25.40	-5	12,205	-0.04%
2020/09/02	92	20.98	45	22.99	23.10	47	11,941	0.39%
2020/09/01	23	21.03	25	21.86	21.00	-2	11,347	-0.02%
2020/08/31	19	21.48	19	21.06	22.25	0	11,185	0.00%
2020/08/28	0	0.00	16	20.38	20.50	-16	11,026	-0.15%
2020/08/27	5	19.70	6	19.32	19.40	-1	11,029	-0.01%
2020/08/26	21	19.19	7	20.03	19.85	14	10,968	0.13%
2020/08/25	0	0.00	29	18.76	19.45	-29	10,742	-0.27%
2020/08/24	13	17.49	0	0.00	17.70	13	10,470	0.12%
2020/08/21	2	17.90	1	16.80	17.40	1	10,357	0.01%
2020/08/20	2	17.35	106	15.64	17.40	-104	10,198	-1.02%	大賣/鉅額交易
2020/08/19	8	16.56	40	16.97	16.50	-32	9,809	-0.33%
2020/08/18	30	18.26	39	18.48	18.30	-9	9,618	-0.09%
2020/08/17	58	17.40	23	16.94	18.30	35	9,145	0.38%
2020/08/14	44	15.73	243	15.99	16.80	-199	8,644	-2.30%	大賣/鉅額交易
2020/08/13	151	14.51	3	14.63	15.30	148	7,957	1.86%	大買/鉅額交易
2020/08/12	152	12.95	175	13.68	13.95	-23	7,562	-0.30%	大買/大賣/
2020/08/11	0	0.00	50	12.70	12.70	-50	6,481	-0.77%
2020/08/10	0	0.00	3	11.55	11.55	-3	6,482	-0.05%
2020/08/07	55	9.89	114	10.47	10.50	-59	6,628	-0.89%	大賣/
2020/08/06	0	0.00	5	9.56	9.56	-5	6,230	-0.08%
2020/08/05	4	9.45	0	0.00	9.68	4	6,204	0.06%
2020/08/03	15	9.21	0	0.00	9.06	15	6,128	0.24%
2020/07/31	3	8.93	8	8.97	9.05	-5	6,076	-0.08%
2020/07/30	4	8.99	1	9.18	9.08	3	6,013	0.05%
2020/07/28	0	0.00	21	8.29	7.97	-21	5,765	-0.36%
2020/07/27	0	0.00	2	8.48	8.22	-2	5,711	-0.04%
2020/07/23	8	8.78	0	0.00	8.78	8	5,569	0.14%
2020/07/22	0	0.00	4	9.06	8.94	-4	5,502	-0.07%
2020/07/21	5	9.04	4	9.05	8.90	1	5,397	0.02%
2020/07/17	2	9.08	50	9.10	9.15	-48	5,197	-0.92%
2020/07/16	6	9.87	5	9.88	9.70	1	5,053	0.02%
2020/07/15	9	9.85	13	9.84	9.60	-4	4,921	-0.08%
2020/07/14	17	9.50	2	9.64	9.50	15	4,719	0.32%
2020/07/13	9	9.22	3	9.08	9.01	6	4,537	0.13%
2020/07/10	32	9.48	2	9.29	9.42	30	4,430	0.68%
2020/07/09	8	9.12	9.5	9.16	9.27	-1.5	4,009	-0.04%
2020/07/08	1	8.47	2	8.05	8.43	-1	3,713	-0.03%
2020/07/07	1	7.51	1	8.00	7.71	0	3,394	0.00%
2020/07/06	3	7.84	0	0.00	7.79	3	3,285	0.09%
2020/07/03	1	7.88	4	7.90	7.80	-3	3,260	-0.09%
2020/07/02	0	0.00	1	7.88	7.97	-1	3,210	-0.03%
2020/07/01	1	7.40	8	7.68	7.65	-7	3,115	-0.22%
2020/06/29	0	0.00	10.2	7.25	7.32	-10.2	3,030	-0.34%
2020/06/22	11	7.29	0	0.00	7.26	11	3,082	0.36%
2020/06/19	13	7.59	1	7.31	7.57	12	3,043	0.39%
2020/06/18	0	0.00	4	7.08	7.11	-4	2,881	-0.14%
2020/06/16	2	7.16	0	0.00	7.11	2	3,011	0.07%
2020/06/15	3	7.11	10	7.09	7.17	-7	3,047	-0.23%
2020/06/12	2	7.00	3	6.98	7.14	-1	3,049	-0.03%
2020/06/11	0	0.00	1	7.67	7.31	-1	3,024	-0.03%
2020/06/10	2	7.49	60	7.48	7.48	-58	3,018	-1.92%
2020/06/09	5	7.55	140	7.50	7.48	-135	3,054	-4.42%	大賣/鉅額交易
2020/06/08	6	7.65	0	0.00	7.64	6	3,083	0.19%
2020/06/05	2	7.58	0	0.00	7.60	2	3,049	0.07%
2020/06/04	3	7.73	1	7.57	7.60	2	3,057	0.07%
2020/06/03	8	7.82	5	7.79	7.77	3	3,015	0.10%
2020/05/27	1	6.94	0	0.00	6.91	1	2,754	0.04%
2020/05/25	1	6.90	0	0.00	6.92	1	2,724	0.04%
2020/05/22	14	7.05	0	0.00	7.01	14	2,700	0.52%
2020/05/21	0	0.00	1	7.27	7.24	-1	2,690	-0.04%
2020/05/20	1	6.93	0	0.00	6.95	1	2,638	0.04%
2020/05/18	0	0.00	51	7.08	6.85	-51	2,595	-1.97%
2020/05/15	4	7.44	151	7.48	7.30	-147	2,525	-5.82%	大賣/鉅額交易
2020/05/14	14	7.87	1	7.55	7.60	13	2,456	0.53%
2020/05/13	20	6.75	0	0.00	7.34	20	2,183	0.92%
2020/05/12	2	6.75	0	0.00	6.68	2	2,096	0.10%
2020/05/11	0	0.00	1	6.80	6.77	-1	2,032	-0.05%
2020/05/08	1	6.34	0	0.00	6.34	1	1,858	0.05%
2020/04/22	3	5.27	0	0.00	5.28	3	1,945	0.15%
2020/04/20	0	0.00	10	5.58	5.54	-10	1,957	-0.51%
2020/04/17	10	5.72	0	0.00	5.57	10	2,009	0.50%
2020/04/10	10	5.22	0	0.00	5.24	10	1,986	0.50%
2020/03/27	7	5.03	0	0.00	5.01	7	2,013	0.35%
2020/03/26	2	4.65	10	4.59	4.85	-8	1,952	-0.41%
2020/03/25	10	4.45	0	0.00	4.41	10	1,943	0.51%
2020/03/23	4	3.90	0	0.00	3.98	4	1,933	0.21%
2020/02/27	0	0.00	3	7.00	6.96	-3	1,663	-0.18%
2020/02/26	3	7.15	5	7.14	7.11	-2	1,655	-0.12%
2020/02/24	0	7.28	0	0.00	7.20	0	1,656	0.00%
2020/02/20	2	7.54	0	0.00	7.53	2	1,631	0.12%
2020/01/31	4	7.38	0	0.00	7.33	4	1,575	0.25%
2020/01/30	200	7.52	0	0.00	7.39	200	1,574	12.70%	大買/鉅額交易
2020/01/20	0	0.00	100	8.22	8.21	-100	1,526	-6.55%
2020/01/17	0	0.00	300	8.24	8.20	-300	1,526	-19.65%	大賣/鉅額交易
2020/01/16	0	0.00	2	8.26	8.23	-2	1,525	-0.13%
2020/01/14	0	0.00	5	8.19	8.20	-5	1,536	-0.33%
2020/01/10	101	8.00	0	0.00	7.99	101	1,472	6.86%	大買/鉅額交易
2020/01/09	50	7.99	0	0.00	7.94	50	1,496	3.34%
2020/01/08	150	8.02	0	0.00	7.98	150	1,577	9.51%	大買/鉅額交易
2020/01/07	150	8.07	0	0.00	8.03	150	1,573	9.54%	大買/鉅額交易
2020/01/06	50	8.12	0	0.00	8.11	50	1,567	3.19%
2020/01/03	80	8.12	0	0.00	8.10	80	1,586	5.04%
2020/01/02	20	8.20	0	0.00	8.22	20	1,571	1.27%
2019/12/30	2	8.53	0	0.00	8.22	2	1,556	0.13%
2019/12/24	0	0.00	5	8.13	8.10	-5	1,520	-0.33%
2019/12/20	0	0.00	5	8.34	8.28	-5	1,536	-0.33%
2019/12/18	5	8.00	1	8.05	8.00	4	1,560	0.26%
2019/12/17	0	0.00	3	8.00	7.97	-3	1,567	-0.19%
2019/12/16	0	0.00	1	7.95	7.96	-1	1,596	-0.06%
2019/12/13	0	0.00	15	8.09	7.97	-15	1,595	-0.94%
2019/12/10	0	0.00	1	8.15	8.16	-1	1,627	-0.06%
2019/12/06	2	8.08	2	8.09	8.09	0	1,711	0.00%
2019/12/05	2	8.13	0	0.00	8.16	2	1,731	0.12%
2019/11/29	1	8.46	0	0.00	8.42	1	1,762	0.06%
2019/11/28	0	0.00	1	8.80	8.66	-1	1,767	-0.06%
2019/11/26	3	8.82	0	0.00	8.78	3	1,839	0.16%
2019/11/25	3	8.83	0	0.00	8.80	3	1,861	0.16%
2019/11/19	4	8.97	0	0.00	8.90	4	2,075	0.19%
2019/11/15	1	8.94	0	0.00	8.91	1	2,145	0.05%
2019/10/31	0	0.00	5	9.51	9.53	-5	3,707	-0.13%
2019/10/23	1	9.40	0	0.00	9.36	1	5,014	0.02%
2019/10/16	0	0.00	2	9.70	9.70	-2	5,020	-0.04%
2019/10/09	1	9.11	0	0.00	8.99	1	4,939	0.02%
2019/09/27	1	9.38	0	0.00	9.38	1	5,087	0.02%
2019/09/26	10	9.65	0	0.00	9.63	10	5,099	0.20%
2019/09/23	0	0.00	6	9.95	9.98	-6	5,073	-0.12%
2019/09/20	0	0.00	1	9.34	9.41	-1	5,016	-0.02%
2019/09/19	1	9.20	5	9.34	9.23	-4	5,003	-0.08%
2019/09/11	0	0.00	1	9.44	9.52	-1	4,992	-0.02%
2019/09/10	11	9.30	0	0.00	9.30	11	4,978	0.22%
2019/09/02	0	0.00	1	9.83	10.15	-1	4,865	-0.02%
2019/08/29	1	10.15	0	0.00	9.88	1	4,791	0.02%
2019/08/28	0	0.00	7	9.97	9.92	-7	4,763	-0.15%
2019/08/26	12	10.04	0	0.00	10.00	12	4,682	0.26%
2019/08/23	1	10.30	0	0.00	10.40	1	4,650	0.02%
2019/08/22	2	10.85	0	0.00	10.50	2	4,609	0.04%
2019/08/15	2	10.40	0	0.00	10.80	2	4,413	0.05%
2019/08/14	138	11.06	0	0.00	10.85	138	4,315	3.20%	大買/鉅額交易
2019/08/13	4	11.88	0	0.00	11.95	4	4,044	0.10%
2019/08/12	4	12.03	102	12.15	12.15	-98	3,899	-2.51%	大賣/
2019/08/07	0.2	10.85	5	11.00	10.90	-4.8	3,540	-0.14%
2019/08/06	0	0.00	2	10.65	11.10	-2	3,439	-0.06%
2019/08/02	0	0.00	13	11.23	11.30	-13	3,176	-0.41%
2019/08/01	10	11.42	300	11.40	11.60	-290	3,000	-9.66%	大賣/鉅額交易
2019/07/31	2	11.05	13	10.97	10.95	-11	2,708	-0.41%
2019/07/30	24	10.67	30	11.05	11.05	-6	2,479	-0.24%
2019/07/29	2	10.00	19	10.05	10.05	-17	1,934	-0.88%
2019/07/26	0	0.00	8	9.04	9.15	-8	1,766	-0.45%
2019/07/24	0	0.00	40	8.81	8.79	-40	1,743	-2.29%
2019/07/18	3	8.81	16	8.89	8.80	-13	1,780	-0.73%
2019/07/17	16	8.99	18	8.94	8.92	-2	1,774	-0.11%
2019/07/15	2	9.00	0	0.00	8.97	2	1,850	0.11%
2019/07/11	13	9.13	0	0.00	9.06	13	1,888	0.69%
2019/07/10	0	0.00	10	8.94	9.07	-10	1,883	-0.53%
2019/07/09	2	8.87	0	0.00	8.88	2	1,905	0.10%
2019/07/05	0	0.00	1	9.10	9.08	-1	2,001	-0.05%
2019/07/03	0	0.00	12	8.88	8.89	-12	2,111	-0.57%
2019/06/21	0	0.00	5	8.74	8.63	-5	2,459	-0.20%
2019/06/19	2	8.45	0	0.00	8.44	2	2,556	0.08%
2019/06/14	0	0.00	2	8.51	8.52	-2	2,807	-0.07%
2019/06/12	0	0.00	8	8.23	8.24	-8	2,970	-0.27%
2019/06/11	4	8.14	5	8.17	8.12	-1	3,005	-0.03%
2019/06/10	1	8.08	0	0.00	8.09	1	3,061	0.03%
2019/06/06	11	8.08	2	8.08	8.08	9	3,187	0.28%
2019/05/21	1	8.08	0	0.00	8.05	1	4,119	0.02%
2019/05/10	12	8.21	0	0.00	8.17	12	5,095	0.24%
2019/05/07	0	0.00	6	8.80	8.78	-6	5,250	-0.11%
2019/05/06	11	8.40	1	8.40	8.41	10	5,312	0.19%
2019/05/03	1	8.70	0	0.00	8.72	1	5,391	0.02%
2019/05/02	0	0.00	4	8.66	8.72	-4	5,498	-0.07%
2019/04/30	6	8.60	0	0.00	8.54	6	5,628	0.11%
2019/04/29	17	8.65	0	0.00	8.55	17	5,709	0.30%
2019/04/23	1	8.95	1	9.09	8.99	0	6,622	0.00%
2019/04/16	1	9.03	0	0.00	8.92	1	6,680	0.01%
2019/04/15	11	8.96	0	0.00	9.01	11	6,733	0.16%
2019/04/10	0	0.00	16	9.06	9.06	-16	6,824	-0.23%
2019/04/08	0	0.00	1	8.69	8.71	-1	6,930	-0.01%
2019/04/01	10	8.35	8	8.40	8.51	2	6,841	0.03%
2019/03/29	0	8.30	3	8.28	8.30	-3	6,790	-0.04%
2019/03/28	0	0.00	1	8.37	8.40	-1	6,810	-0.01%
2019/03/27	30	8.48	0	0.00	8.46	30	6,919	0.43%
2019/03/26	0	0.00	10	8.53	8.57	-10	6,927	-0.14%
2019/03/25	27	8.49	5	8.38	8.47	22	6,976	0.32%
2019/03/22	10	8.81	6	8.77	8.72	4	6,928	0.06%
2019/03/21	14	8.78	0	0.00	8.84	14	6,949	0.20%
2019/03/20	5	9.06	0	0.00	9.03	5	6,911	0.07%
2019/03/19	0	0.00	7	8.92	9.05	-7	6,907	-0.10%
2019/03/18	1	8.99	25	8.65	8.84	-24	6,854	-0.35%
2019/03/15	0	0.00	1	9.00	9.00	-1	6,845	-0.01%
2019/03/14	0	0.00	141	9.05	9.01	-141	6,805	-2.07%	大賣/鉅額交易
2019/03/13	0	0.00	1	9.12	9.04	-1	6,900	-0.01%
2019/03/12	0	0.00	2	9.10	9.09	-2	6,939	-0.03%
2019/03/11	0	0.00	11	9.02	8.97	-11	6,949	-0.16%
2019/03/08	8	9.03	3	9.05	9.00	5	7,016	0.07%
2019/03/07	31	9.39	30	9.27	9.20	1	7,230	0.01%
2019/03/06	0	0.00	2	9.24	9.22	-2	7,342	-0.03%
2019/03/05	27	9.29	5	9.19	9.18	22	7,748	0.28%
2019/02/25	0	0.00	5	9.07	9.06	-5	8,411	-0.06%
2019/02/22	2	9.05	2	9.04	9.04	0	8,446	0.00%
2019/02/21	6	9.33	13	9.20	9.15	-7	8,508	-0.08%
2019/02/19	2	9.46	0	0.00	9.26	2	8,531	0.02%
2019/02/18	10	9.20	10	9.05	9.13	0	8,460	0.00%
2019/02/15	1	9.36	5	9.34	9.03	-4	8,634	-0.05%
2019/02/14	14	9.47	22	9.67	9.71	-8	8,469	-0.09%
2019/02/13	8	8.91	0	0.00	8.83	8	8,226	0.10%
2019/02/12	9	8.98	0	0.00	8.99	9	8,273	0.11%
2019/01/30	2	8.99	1	9.02	8.93	1	8,456	0.01%
2019/01/29	0	0.00	4	9.10	9.08	-4	8,738	-0.05%
2019/01/28	3	9.17	6	9.20	9.18	-3	8,877	-0.03%
2019/01/25	10	9.00	0	0.00	9.06	10	8,926	0.11%
2019/01/24	9	9.01	3	9.15	9.00	6	8,916	0.07%
2019/01/23	7	8.92	6	9.05	8.91	1	8,901	0.01%
2019/01/22	9	8.85	3	8.85	8.81	6	8,855	0.07%
2019/01/21	2	9.33	4	9.48	9.08	-2	8,823	-0.02%
2019/01/18	71	9.43	63	9.34	9.30	8	8,889	0.09%
2019/01/17	66	9.42	50	9.51	9.28	16	8,843	0.18%
2019/01/16	2	8.89	31	9.03	9.18	-29	8,358	-0.35%
2019/01/14	2	8.45	0	0.00	8.41	2	8,288	0.02%
2019/01/04	1	8.15	5	8.22	8.22	-4	8,790	-0.05%
2019/01/02	2	8.56	0	0.00	8.31	2	8,970	0.02%
2018/12/26	3	7.21	0	0.00	7.22	3	8,929	0.03%
2018/12/25	0	0.00	20	7.22	7.24	-20	9,020	-0.22%
2018/12/21	10	7.21	0	0.00	7.25	10	9,231	0.11%
2018/12/20	10	7.38	0	0.00	6.99	10	9,214	0.11%
2018/12/19	10	7.63	10	7.68	7.56	0	9,164	0.00%
2018/12/18	10	7.61	0	0.00	7.61	10	9,251	0.11%
2018/12/17	10	8.05	0	0.00	8.04	10	9,248	0.11%
2018/12/14	18	8.16	49	8.16	8.11	-31	9,651	-0.32%
2018/12/12	2	8.50	4	8.55	8.50	-2	9,796	-0.02%
2018/12/11	16	8.62	28	8.51	8.45	-12	9,821	-0.12%
2018/12/10	25	8.59	5	8.68	8.48	20	9,831	0.20%
2018/12/07	5	8.34	2	8.39	8.40	3	9,771	0.03%
2018/12/06	3	8.28	10	8.28	8.21	-7	9,780	-0.07%
2018/12/05	0	0.00	1	8.81	8.81	-1	9,711	-0.01%
2018/12/03	11	8.86	8	8.87	8.85	3	9,707	0.03%
2018/11/30	10	8.71	2	9.28	8.71	8	9,629	0.08%
2018/11/29	12	9.14	1	9.13	9.18	11	9,398	0.12%
2018/11/28	131	9.23	197	9.33	9.19	-66	9,225	-0.72%	大買/大賣/
2018/11/26	8	8.22	2	8.39	8.40	6	9,102	0.07%
2018/11/23	0	0.00	4	8.16	8.23	-4	8,841	-0.05%
2018/11/22	6	7.49	0	0.00	7.49	6	8,542	0.07%
2018/11/21	1	7.50	0	0.00	7.59	1	8,496	0.01%
2018/11/20	37	7.43	0	0.00	7.44	37	8,446	0.44%
2018/11/19	1	7.74	7	7.81	7.83	-6	8,348	-0.07%
2018/11/16	4	7.73	4	7.88	7.70	0	8,461	0.00%
2018/11/14	3	8.25	3	8.32	8.33	0	8,627	0.00%
2018/11/12	26	7.85	26	7.77	7.82	0	8,434	0.00%
2018/11/08	13	7.94	10	8.05	7.80	3	8,380	0.04%
2018/11/06	1	7.93	7	7.96	7.68	-6	8,321	-0.07%
2018/11/05	1	6.90	74	7.50	7.59	-73	8,142	-0.90%
2018/11/02	61	7.00	3	7.07	6.90	58	8,120	0.71%
2018/11/01	2	6.73	1	6.74	6.73	1	8,154	0.01%
2018/10/30	44	6.15	0	0.00	6.15	44	8,191	0.54%
2018/10/29	0	0.00	1	6.07	6.05	-1	8,202	-0.01%
2018/10/26	3	6.21	0	0.00	6.01	3	8,168	0.04%
2018/10/25	15	6.60	5	6.37	6.32	10	8,033	0.12%
2018/10/23	20	7.20	0	0.00	7.08	20	7,964	0.25%
2018/10/22	1	7.03	1	7.12	7.19	0	7,965	0.00%
2018/10/18	4	7.35	4	7.14	7.13	0	8,096	0.00%
2018/10/17	4	7.29	8	7.35	7.37	-4	8,024	-0.05%
2018/10/16	10	7.62	1	7.50	7.47	9	7,951	0.11%
2018/10/15	1	7.47	6	7.54	7.59	-5	7,915	-0.06%
2018/10/12	12	7.42	7	7.41	7.45	5	7,886	0.06%
2018/10/09	3	8.32	9	8.62	8.15	-6	7,728	-0.08%
2018/10/08	4	8.73	1	8.63	8.61	3	7,647	0.04%
2018/10/05	8	9.13	5	8.97	8.96	3	7,592	0.04%
2018/10/03	0	0.00	1	9.42	9.42	-1	7,678	-0.01%
2018/10/02	17	9.77	20	9.63	9.63	-3	7,668	-0.04%
2018/10/01	2	9.99	2	9.98	9.98	0	7,583	0.00%
2018/09/28	1	10.30	2	10.25	10.15	-1	7,636	-0.01%
2018/09/27	1	10.20	0	0.00	10.10	1	7,770	0.01%
2018/09/26	2	10.33	2	10.35	10.30	0	7,780	0.00%
2018/09/25	8	10.39	1	10.75	10.25	7	7,810	0.09%
2018/09/21	10	10.35	27	10.51	10.55	-17	7,786	-0.22%
2018/09/20	52	10.37	0	0.00	10.45	52	7,915	0.66%
2018/09/19	0	0.00	13	10.37	10.45	-13	7,750	-0.17%
2018/09/18	10	9.58	0	0.00	9.52	10	7,691	0.13%
2018/09/13	1	9.51	0	0.00	9.47	1	7,789	0.01%
2018/09/11	1	9.72	0	0.00	9.69	1	7,762	0.01%
2018/09/10	5	9.49	50	9.59	9.50	-45	7,787	-0.58%
2018/09/07	13	10.53	1	10.15	10.15	12	7,768	0.15%
2018/09/06	1	10.65	1	10.80	10.60	0	7,696	0.00%
2018/09/05	3	11.05	5	10.96	10.75	-2	7,678	-0.03%
2018/09/04	2	10.90	9	10.93	10.85	-7	7,673	-0.09%
2018/09/03	6	10.98	4	11.29	10.80	2	7,632	0.03%
2018/08/31	2	10.88	7	11.09	11.15	-5	7,413	-0.07%
2018/08/30	0	0.00	2	10.75	10.75	-2	7,270	-0.03%
2018/08/27	3	10.37	1	10.50	10.60	2	7,308	0.03%
2018/08/24	15	10.58	3	10.35	10.35	12	7,297	0.16%
2018/08/23	3	10.43	6	10.64	10.65	-3	7,235	-0.04%
2018/08/22	12	10.39	2	10.43	10.35	10	7,047	0.14%
2018/08/21	22	9.76	17.7	9.69	9.98	4.3	6,876	0.06%
2018/08/20	6	10.38	5	10.00	10.00	1	6,610	0.02%
2018/08/17	3.8	10.47	3	10.57	10.50	0.8	6,500	0.01%
2018/08/15	1	10.45	1	10.55	10.50	0	6,452	0.00%
2018/08/14	1	10.65	1	10.80	10.85	0	6,363	0.00%
2018/08/13	5	10.93	4	10.56	10.55	1	6,290	0.02%
2018/08/10	4	11.60	0	0.00	11.40	4	6,115	0.07%
2018/08/09	4	11.90	0	0.00	11.30	4	5,947	0.07%
2018/08/08	1	11.95	1	11.90	11.90	0	5,822	0.00%
2018/08/07	25	12.26	2	12.35	12.45	23	5,670	0.41%
2018/08/03	1	13.15	1	13.00	12.95	0	5,496	0.00%
2018/08/02	7	13.07	1	13.00	13.00	6	5,434	0.11%
2018/07/31	2	13.48	2	13.68	13.30	0	5,376	0.00%
2018/07/27	8	13.51	0	0.00	13.45	8	5,251	0.15%
2018/07/26	2	13.53	9	13.68	13.85	-7	5,208	-0.13%
2018/07/25	10	13.20	0	0.00	13.05	10	4,968	0.20%
2018/07/23	20	12.93	0	0.00	12.85	20	4,869	0.41%
2018/07/20	2	12.80	2	12.90	12.95	0	4,848	0.00%
2018/07/19	11	13.15	4	13.30	13.10	7	4,777	0.15%
2018/07/18	9	13.46	2	13.53	13.50	7	4,764	0.15%
2018/07/17	6	13.87	3	13.70	13.70	3	4,826	0.06%
2018/07/16	3	13.97	2	14.08	14.05	1	4,788	0.02%
2018/07/11	0	0.00	1	13.90	13.90	-1	4,791	-0.02%
2018/07/10	30	14.07	1	13.90	13.75	29	4,540	0.64%
2018/07/09	2	13.70	0	0.00	13.75	2	4,513	0.04%
2018/07/06	1	13.75	3	13.92	14.10	-2	4,678	-0.04%
2018/07/05	80	14.44	80	14.51	13.85	0	4,638	0.00%
2018/07/04	3	13.87	3	13.70	13.60	0	4,460	0.00%
2018/07/02	4.2	14.56	2	14.85	14.35	2.2	4,273	0.05%
2018/06/29	52	15.76	8	15.83	15.40	44	4,184	1.05%
2018/06/28	8	15.08	2	15.45	15.70	6	3,951	0.15%
2018/06/27	2	14.55	3	14.48	14.30	-1	3,711	-0.03%
2018/06/26	3	15.82	5	15.16	15.05	-2	3,602	-0.06%
2018/06/25	2	16.63	2	16.88	16.55	0	3,415	0.00%
2018/06/22	3	16.68	0	0.00	16.55	3	3,381	0.09%
2018/06/20	1	17.10	21	17.20	17.50	-20	3,392	-0.59%
2018/06/19	3	17.18	8	17.11	17.00	-5	3,708	-0.13%
2018/06/15	4	18.06	0	0.00	17.95	4	3,638	0.11%
2018/06/14	2	18.65	22	18.69	18.50	-20	3,572	-0.56%
2018/06/13	0	0.00	10	18.78	18.80	-10	3,584	-0.28%
2018/06/11	1	18.95	1	18.90	18.80	0	3,521	0.00%
2018/06/07	2	19.03	2	19.30	19.25	0	3,597	0.00%
2018/06/06	22	19.19	2	19.23	19.10	20	3,513	0.57%
2018/06/05	22	19.08	0	0.00	19.00	22	3,487	0.63%
2018/06/04	16	19.63	0	0.00	19.65	16	3,409	0.47%
2018/05/16	2	19.53	0	0.00	19.40	2	3,500	0.06%
2018/05/11	0	0.00	2	20.18	20.05	-2	3,542	-0.06%
2018/05/10	1	19.95	5	20.00	19.95	-4	3,533	-0.11%
2018/05/09	5	19.84	1	19.85	19.85	4	3,515	0.11%
2018/05/08	2	20.23	0	0.00	20.20	2	3,489	0.06%
2018/05/04	1	20.65	0	0.00	20.60	1	3,478	0.03%
2018/05/03	1	21.00	0	0.00	20.80	1	3,485	0.03%
2018/05/02	1	20.70	0	0.00	20.65	1	3,451	0.03%
2018/04/30	20	20.53	20	20.45	20.70	0	3,466	0.00%
2018/04/27	2	19.70	0	0.00	19.75	2	3,463	0.06%
2018/04/26	4	19.85	0	0.00	19.75	4	3,502	0.11%
2018/04/25	0	0.00	5	20.10	20.40	-5	3,504	-0.14%
2018/04/24	1	20.00	2	20.25	20.30	-1	3,482	-0.03%
2018/04/23	2	22.25	0	0.00	21.20	2	3,403	0.06%
2018/04/17	5	23.29	2	22.83	22.85	3	3,197	0.09%
2018/04/16	0	0.00	5	24.15	23.65	-5	3,136	-0.16%
2018/04/13	2	23.98	2	23.60	23.60	0	3,074	0.00%
2018/04/12	5	23.96	2	24.50	24.10	3	3,074	0.10%
2018/04/11	5	23.00	3	23.17	23.30	2	2,884	0.07%
2018/04/09	0	22.35	0	0.00	22.45	0	2,882	0.00%
2018/03/31	1	22.35	3	22.30	22.40	-2	2,860	-0.07%
2018/03/30	2	22.53	1	22.30	22.30	1	2,867	0.03%
2018/03/29	1	22.70	2	22.78	22.80	-1	2,864	-0.03%
2018/03/28	1	22.25	0	0.00	22.25	1	2,846	0.04%
2018/03/27	2	22.53	2	22.63	22.30	0	2,871	0.00%
2018/03/26	1	22.90	0	0.00	22.65	1	2,995	0.03%
2018/03/22	32	24.26	37	24.51	23.60	-5	2,905	-0.17%
2018/03/21	0	0.00	4	22.95	23.05	-4	2,518	-0.16%
2018/03/15	0	0.00	7	22.91	23.05	-7	2,407	-0.29%
2018/03/13	0	0.00	1	23.05	23.15	-1	2,365	-0.04%
2018/03/09	1	22.45	0	0.00	22.60	1	2,325	0.04%
2018/03/08	1	22.40	2	22.50	22.40	-1	2,342	-0.04%
2018/03/07	0	0.00	9	22.60	22.25	-9	2,345	-0.38%
2018/03/05	0	0.00	2	22.90	22.55	-2	2,377	-0.08%
2018/02/26	1	21.85	3	22.10	21.50	-2	2,359	-0.08%
2018/02/22	1	21.10	0	0.00	21.50	1	2,379	0.04%
2018/02/21	0	20.95	6	20.95	21.05	-6	2,377	-0.25%
2018/02/09	23	19.03	58	18.86	20.10	-35	2,376	-1.47%
2018/02/08	10	20.20	2	20.05	20.15	8	2,338	0.34%
2018/02/07	1	20.60	0	0.00	20.40	1	2,374	0.04%
2018/02/06	0	0.00	25	20.00	20.00	-25	2,395	-1.04%
2018/02/02	1	22.40	0	0.00	22.40	1	2,395	0.04%
2018/02/01	2	22.60	0	0.00	22.55	2	2,450	0.08%
2018/01/30	0	0.00	7	22.75	22.70	-7	2,493	-0.28%
2018/01/29	0	0.00	4	22.60	22.55	-4	2,513	-0.16%
2018/01/26	1	22.60	1	22.60	22.60	0	2,564	0.00%
2018/01/25	2	22.75	0	0.00	22.60	2	2,625	0.08%
2018/01/24	1	22.65	0	0.00	22.80	1	2,687	0.04%
2018/01/23	8	23.43	8	23.16	23.00	0	2,726	0.00%
2018/01/22	0	0.00	2	23.48	23.35	-2	2,741	-0.07%
2018/01/19	0	0.00	10	23.10	23.20	-10	2,768	-0.36%
2018/01/18	2	23.20	2	22.95	22.80	0	2,844	0.00%
2018/01/17	1	22.85	0	0.00	23.00	1	2,929	0.03%
2018/01/16	7	22.65	0	0.00	22.85	7	2,967	0.24%
2018/01/15	12	22.97	13	22.77	22.65	-1	3,097	-0.03%
2018/01/12	8	23.02	5	22.95	22.95	3	3,176	0.09%
2018/01/11	1	22.65	1	22.65	22.55	0	3,229	0.00%
2018/01/10	1	22.85	0	0.00	22.70	1	3,547	0.03%
2018/01/09	10	23.29	0	0.00	23.00	10	3,968	0.25%
2018/01/08	10	23.52	13	23.42	23.20	-3	4,125	-0.07%
2018/01/05	7	23.34	3	23.25	23.20	4	4,081	0.10%
2018/01/04	1	22.65	2	22.90	23.20	-1	4,099	-0.02%
2018/01/03	5	22.50	5	22.45	22.45	0	4,066	0.00%
2018/01/02	2	22.48	3	22.37	22.35	-1	4,075	-0.02%