茂迪 (6244)-華南永昌-楠梓券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.15
漲跌
▼0.15
漲幅
-0.57%
成交量
2,509張
產業
上櫃光電類股
600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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/13	5	26.30	0	0.00	26.15	5	3,401	0.15%
2024/05/09	5	26.05	0	0.00	25.95	5	3,295	0.15%
2024/05/08	2	26.23	0	0.00	26.30	2	3,274	0.06%
2024/05/07	2	26.05	5	26.05	26.05	-3	3,261	-0.09%
2024/05/06	8	26.36	1	26.30	26.35	7	3,248	0.22%
2024/05/03	2	26.53	2	26.38	26.35	0	3,234	0.00%
2024/05/02	6	26.35	6	26.28	26.25	0	3,209	0.00%
2024/04/29	33	26.65	0	0.00	26.75	33	3,171	1.04%
2024/04/26	20	26.73	0	0.00	26.65	20	3,158	0.63%
2024/04/25	7	26.97	0	0.00	26.75	7	3,162	0.22%
2024/04/24	3	27.55	5	27.75	27.35	-2	3,137	-0.06%
2024/04/23	22	26.80	0	0.00	26.90	22	3,087	0.71%
2024/04/22	11	27.34	0	27.80	27.00	11	3,057	0.36%
2024/04/19	1	27.60	1	27.95	27.60	0	3,058	0.00%
2024/04/18	0	0.00	5	29.00	28.55	-5	2,712	-0.18%
2024/04/17	17	28.77	11	28.86	28.30	6	2,633	0.23%
2024/04/16	5	27.75	4	27.51	27.90	1	2,547	0.04%
2024/04/15	0	27.75	2	28.05	27.90	-2	2,549	-0.08%
2024/04/12	0	27.80	3	28.15	27.95	-3	2,517	-0.12%
2024/04/11	0	27.95	0	0.00	27.55	0	2,485	0.00%
2024/04/10	3	28.45	11	28.34	28.15	-8	2,465	-0.32%
2024/04/09	13	27.51	0	0.00	27.30	13	2,369	0.55%
2024/04/08	0	0.00	3	28.00	27.80	-3	2,351	-0.13%
2024/04/03	7	27.20	0	0.00	27.15	7	2,319	0.30%
2024/04/01	5	27.75	6	27.60	27.55	-1	2,314	-0.04%
2024/03/29	7	27.90	10	28.76	27.75	-3	2,303	-0.13%
2024/03/28	7	28.25	10	28.35	28.25	-3	2,231	-0.13%
2024/03/27	7	27.29	0	0.00	27.00	7	2,128	0.33%
2024/03/26	1	27.60	0	0.00	27.50	1	2,131	0.05%
2024/03/25	0	0.00	4	27.79	27.75	-4	2,244	-0.18%
2024/03/22	19	28.19	7	28.25	28.10	12	2,246	0.53%
2024/03/21	13	27.39	15.7	27.57	27.90	-2.7	2,120	-0.13%
2024/03/20	1	26.10	0	0.00	25.95	1	1,951	0.05%
2024/03/19	3	26.20	0	0.00	26.00	3	2,030	0.15%
2024/03/15	8	26.66	4	26.84	26.85	4	2,008	0.20%
2024/03/12	0	26.60	0	0.00	26.65	0	1,938	0.00%
2024/03/11	0	0.00	6	26.98	26.90	-6	1,928	-0.31%
2024/03/08	3	26.10	0	0.00	25.85	3	1,913	0.16%
2024/03/06	3	26.80	1	27.35	27.20	2	1,899	0.11%
2024/03/05	20	27.08	1	26.80	26.80	19	1,882	1.01%
2024/03/04	8	27.35	0	0.00	27.00	8	1,870	0.43%
2024/03/01	10	27.38	6	27.18	27.35	4	1,861	0.21%
2024/02/29	0	0.00	3	26.70	27.65	-3	1,826	-0.16%
2024/02/27	5	26.30	0	0.00	25.95	5	1,781	0.28%
2024/02/26	1	26.30	0	0.00	26.40	1	1,781	0.06%
2024/02/22	0	0.00	7	26.39	26.20	-7	1,777	-0.39%
2024/02/21	0	0.00	1	26.20	26.50	-1	1,813	-0.06%
2024/02/20	3	25.90	0	0.00	25.95	3	1,800	0.17%
2024/02/19	5	26.35	0	0.00	26.35	5	1,787	0.28%
2024/02/16	2	25.88	10	25.63	25.85	-8	1,792	-0.45%
2024/02/15	1	25.20	0	0.00	25.25	1	1,784	0.06%
2024/02/05	0	0.00	1	25.50	25.40	-1	1,772	-0.06%
2024/02/02	0	0.00	5	26.10	26.00	-5	1,768	-0.28%
2024/02/01	0	0.00	1.1	26.15	26.15	-1.1	1,832	-0.06%
2024/01/25	0.1	26.40	0	0.00	26.25	0.1	1,955	0.00%
2024/01/23	1.4	26.51	3	26.48	26.55	-1.6	2,037	-0.08%
2024/01/22	0	0.00	1	26.15	26.35	-1	2,140	-0.05%
2024/01/18	16.3	26.05	0	0.00	25.90	16.3	2,169	0.75%
2024/01/17	1	26.05	0	0.00	26.00	1	2,196	0.05%
2024/01/16	1	26.75	1	26.70	26.70	0	2,269	0.00%
2024/01/15	2	27.65	6	27.65	27.60	-4	2,351	-0.17%
2024/01/12	6	26.58	0	0.00	26.45	6	2,547	0.24%
2024/01/11	6	26.50	0	0.00	26.45	6	2,644	0.23%
2024/01/10	2	26.65	0	0.00	26.55	2	2,733	0.07%
2024/01/09	4	27.03	0	0.00	26.90	4	2,789	0.14%
2024/01/03	6	27.85	1	27.80	27.75	5	2,969	0.17%
2023/12/29	10	28.39	0	0.00	28.05	10	3,043	0.33%
2023/12/28	0.2	28.40	2	28.25	28.45	-1.9	3,041	-0.06%
2023/12/27	0	0.00	1	28.30	28.45	-1	3,038	-0.03%
2023/12/26	0	0.00	2	28.05	28.05	-2	3,042	-0.07%
2023/12/25	8	28.14	49	28.02	27.90	-41	3,064	-1.34%
2023/12/21	14	28.35	0	0.00	28.45	14	3,022	0.46%
2023/12/20	27	29.20	9	29.33	28.85	18	2,991	0.60%
2023/12/19	2	28.23	2	29.10	28.10	0	2,852	0.00%
2023/12/18	1	28.75	10	28.85	28.80	-9	2,836	-0.32%
2023/12/15	5	28.55	0	0.00	28.70	5	2,832	0.18%
2023/12/14	1	28.15	9	28.68	28.15	-8	2,791	-0.29%
2023/12/13	13	27.82	0	0.00	27.75	13	2,708	0.48%
2023/12/12	3	27.70	0	0.00	27.80	3	2,742	0.11%
2023/12/11	1	27.95	0	0.00	27.80	1	2,748	0.04%
2023/12/08	14	28.29	1	28.25	27.95	13	2,753	0.47%
2023/12/06	0	0.00	3	28.85	28.30	-3	2,795	-0.11%
2023/12/05	14	27.77	0	0.00	28.45	14	2,791	0.50%
2023/12/04	3	28.05	7	27.90	27.90	-4	2,763	-0.14%
2023/12/01	3	28.30	5	28.70	28.35	-2	2,738	-0.07%
2023/11/30	8	28.26	0	0.00	28.15	8	2,726	0.29%
2023/11/28	6	28.35	0	0.00	28.25	6	2,746	0.22%
2023/11/24	0	0.00	9	28.80	28.85	-9	2,761	-0.33%
2023/11/22	2	28.60	3	28.68	28.35	-1	2,807	-0.04%
2023/11/21	1	28.55	2	28.60	28.60	-1	2,803	-0.04%
2023/11/20	0	0.00	11	28.57	28.40	-11	2,813	-0.39%
2023/11/17	6	28.15	3	28.00	28.05	3	2,781	0.11%
2023/11/16	0	0.00	15	27.92	28.00	-15	2,798	-0.54%
2023/11/15	0	0.00	2	27.70	28.00	-2	2,807	-0.07%
2023/11/14	1	27.40	0	0.00	27.40	1	2,801	0.04%
2023/11/13	15	27.45	0	0.00	27.30	15	2,824	0.53%
2023/11/10	13	27.60	0	0.00	27.40	13	2,840	0.46%
2023/11/09	13	27.90	0	0.00	27.60	13	2,840	0.46%
2023/11/08	2	28.00	1	29.00	28.70	1	2,802	0.04%
2023/11/07	10	28.98	0	0.00	28.45	10	2,763	0.36%
2023/11/06	0	0.00	4	28.50	28.80	-4	2,786	-0.14%
2023/11/03	0	0.00	7	28.33	28.15	-7	2,777	-0.25%
2023/11/02	2	27.50	0	0.00	27.50	2	2,773	0.07%
2023/11/01	26	27.44	0	0.00	27.30	26	2,786	0.93%
2023/10/31	10	29.05	0	0.00	27.30	10	2,787	0.36%
2023/10/30	1	28.95	3	29.17	28.65	-2	2,760	-0.07%
2023/10/27	1	28.20	0	0.00	27.90	1	2,671	0.04%
2023/10/26	5	28.78	0	0.00	28.15	5	2,673	0.19%
2023/10/25	10	29.15	5	29.10	29.05	5	2,679	0.19%
2023/10/24	9	29.53	1	29.10	29.45	8	2,667	0.30%
2023/10/23	3	29.70	13	29.23	29.90	-10	2,589	-0.39%
2023/10/20	13	27.95	5	27.85	29.05	8	2,528	0.32%
2023/10/19	0	0.00	1	29.05	28.45	-1	2,366	-0.04%
2023/10/18	3	29.30	0	0.00	29.30	3	2,325	0.13%
2023/10/17	1	29.00	3	28.93	29.05	-2	2,255	-0.09%
2023/10/16	1	29.00	7	29.00	28.90	-6	2,244	-0.27%
2023/10/13	1	28.05	3	28.10	27.95	-2	2,173	-0.09%
2023/10/11	3	27.35	0	0.00	27.35	3	2,235	0.13%
2023/10/06	0	0.00	7	28.72	28.75	-7	2,232	-0.31%
2023/10/05	8	28.34	13	28.14	28.65	-5	2,271	-0.22%
2023/10/04	1	27.10	2	27.15	27.05	-1	2,236	-0.04%
2023/10/02	3	27.20	3	27.65	27.20	0	2,399	0.00%
2023/09/26	2	26.70	0	0.00	26.30	2	2,768	0.07%
2023/09/20	2	26.45	0	0.00	26.40	2	3,004	0.07%
2023/09/19	23	27.19	0	0.00	26.85	23	3,043	0.76%
2023/09/15	0.1	27.60	0	0.00	27.50	0.1	3,235	0.00%
2023/09/14	5	27.40	2	27.35	27.45	3	3,647	0.08%
2023/09/13	0	0.00	3.3	27.10	27.05	-3.3	3,737	-0.09%
2023/09/12	0	0.00	1	27.10	27.10	-1	3,889	-0.03%
2023/09/11	7	27.46	2	27.90	27.40	5	3,933	0.13%
2023/09/08	6	28.08	0	0.00	28.00	6	3,937	0.15%
2023/09/07	3	28.20	0	0.00	28.25	3	4,007	0.08%
2023/09/06	3	28.40	1	28.25	28.25	2	4,122	0.05%
2023/09/04	0.2	28.58	0	0.00	28.45	0.2	4,249	0.00%
2023/09/01	0	0.00	1	29.20	29.00	-1	4,467	-0.02%
2023/08/31	0	0.00	3	29.00	29.35	-3	4,552	-0.07%
2023/08/28	0	0.00	4.2	28.89	28.75	-4.2	4,696	-0.09%
2023/08/24	0	28.30	6	28.55	28.20	-6	4,806	-0.12%
2023/08/22	6	28.13	7	27.96	28.00	-1	4,980	-0.02%
2023/08/21	0	0.00	2	28.70	28.60	-2	5,026	-0.04%
2023/08/18	0	0.00	1	28.25	28.15	-1	5,062	-0.02%
2023/08/17	15	28.47	2	28.50	28.45	13	5,093	0.26%
2023/08/16	2	27.80	0	28.00	28.00	2	5,153	0.04%
2023/08/15	0	0.00	7	28.55	28.45	-7	5,227	-0.13%
2023/08/14	2	28.05	0	0.00	28.10	2	5,420	0.04%
2023/08/11	2	28.58	2	28.70	28.50	0	5,458	0.00%
2023/08/09	2	29.00	5	29.15	28.95	-3	5,615	-0.05%
2023/08/08	11	29.68	4	29.75	29.05	7	5,679	0.12%
2023/08/07	2	29.15	0	0.00	29.45	2	5,780	0.03%
2023/08/04	2	29.45	0	0.00	29.55	2	5,955	0.03%
2023/08/02	4	29.55	1	30.05	29.45	3	6,419	0.05%
2023/08/01	23	30.13	20	30.05	29.95	3	6,528	0.05%
2023/07/31	3	30.60	0	0.00	30.05	3	7,170	0.04%
2023/07/28	0.1	30.55	6	30.75	30.65	-6	7,389	-0.08%
2023/07/25	15.1	29.92	1	29.55	30.25	14.1	7,980	0.18%
2023/07/24	0	30.15	2	29.80	29.90	-2	8,168	-0.02%
2023/07/21	10.1	30.45	0	0.00	30.30	10.1	8,300	0.12%
2023/07/20	1	31.55	5	31.29	31.15	-4	8,520	-0.05%
2023/07/18	5.3	32.02	6	32.05	31.90	-0.7	9,859	-0.01%
2023/07/14	0.1	32.75	0	0.00	32.55	0.1	11,866	0.00%
2023/07/13	4.1	32.88	1	32.70	32.30	3.1	12,521	0.02%
2023/07/12	0.1	33.25	5	33.20	32.75	-4.9	12,611	-0.04%
2023/07/11	13.1	33.59	4	33.50	33.45	9.1	12,674	0.07%
2023/07/10	3	33.45	3	34.00	33.55	0	12,884	0.00%
2023/07/07	0.1	33.15	0	0.00	33.75	0.1	13,498	0.00%
2023/07/06	3.2	35.10	7.3	35.24	34.75	-4.1	13,512	-0.03%
2023/07/05	5.1	34.82	8	35.08	34.50	-2.9	13,480	-0.02%
2023/07/04	0.1	34.15	21	34.35	34.00	-20.9	13,445	-0.16%
2023/07/03	20	34.10	5	34.15	34.20	15	13,490	0.11%
2023/06/30	3	34.18	3	34.20	34.10	0	13,564	0.00%
2023/06/28	3.2	33.42	0	0.00	33.35	3.2	13,837	0.02%
2023/06/27	0	0.00	3.2	33.62	33.25	-3.2	13,985	-0.02%
2023/06/26	0	0.00	3	33.40	33.25	-3	14,697	-0.02%
2023/06/21	0	0.00	1	34.10	34.25	-1	14,890	-0.01%
2023/06/20	14	34.36	7.1	34.74	34.60	6.9	15,218	0.05%
2023/06/19	2.8	32.79	0	0.00	32.80	2.8	15,091	0.02%
2023/06/16	5	33.25	4	33.16	33.40	1	15,871	0.01%
2023/06/15	0	0.00	12	32.25	32.50	-12	16,934	-0.07%
2023/06/14	10	32.60	0	0.00	32.60	10	17,638	0.06%
2023/06/13	1	32.55	2	32.55	32.35	-1	17,951	-0.01%
2023/06/12	3	32.57	26	32.55	32.50	-23	18,348	-0.13%
2023/06/09	0	0.00	1	33.55	33.60	-1	18,647	-0.01%
2023/06/08	1	33.85	2	33.45	33.75	-1	18,627	-0.01%
2023/06/07	10.2	33.21	1.1	33.44	33.20	9.1	18,570	0.05%
2023/06/06	16	34.30	2	34.88	34.30	14	18,397	0.08%
2023/06/05	89	35.10	2	35.23	35.10	87	18,382	0.47%
2023/06/02	6	34.62	12	34.64	34.80	-6	18,313	-0.03%
2023/06/01	3	34.67	1.1	34.83	34.25	1.9	18,296	0.01%
2023/05/31	0	34.90	1	34.80	34.75	-1	18,245	-0.01%
2023/05/30	2.2	34.80	2	34.55	34.65	0.2	18,217	0.00%
2023/05/29	9	35.45	1	35.30	35.40	8	18,102	0.04%
2023/05/26	0.2	34.63	4	34.95	34.00	-3.8	17,977	-0.02%
2023/05/25	5	34.53	5	34.60	34.55	0	17,928	0.00%
2023/05/24	0	0.00	10	35.00	34.90	-10	17,889	-0.06%
2023/05/23	1	34.95	1	35.10	34.90	0	17,855	0.00%
2023/05/22	7	34.89	3	34.93	35.10	4	17,845	0.02%
2023/05/19	9	34.78	1	34.75	34.10	8	17,826	0.04%
2023/05/18	7	34.45	12	34.20	34.65	-5	17,750	-0.03%
2023/05/17	1	34.90	36	35.00	34.90	-35	17,562	-0.20%
2023/05/16	2.3	35.03	0	0.00	35.00	2.3	17,505	0.01%
2023/05/15	3.1	34.88	4	34.86	34.60	-0.9	17,437	-0.01%
2023/05/12	8	34.34	12	34.02	34.10	-4	17,348	-0.02%
2023/05/11	7	34.07	19	33.89	33.80	-12	17,294	-0.07%
2023/05/10	41	34.65	7	34.73	34.35	34	17,229	0.20%
2023/05/09	53.4	35.07	37	34.86	34.50	16.4	17,048	0.10%
2023/05/08	15	38.37	0	0.00	38.30	15	16,604	0.09%
2023/05/05	28.1	40.08	13	39.45	38.50	15.1	16,567	0.09%
2023/05/04	10	39.45	6	39.62	39.70	4	16,043	0.03%
2023/05/03	10.2	39.24	9	39.28	39.70	1.2	15,936	0.01%
2023/05/02	7.1	39.10	7	39.22	39.30	0.1	15,785	0.00%
2023/04/28	3	37.98	6	37.98	37.75	-3	15,503	-0.02%
2023/04/27	7	37.71	3	37.63	37.55	4	15,413	0.03%
2023/04/26	16	38.06	13	38.27	38.75	3	15,186	0.02%
2023/04/25	15	38.16	7	38.21	37.75	8	14,976	0.05%
2023/04/24	13	38.81	13	39.10	39.10	0	14,726	0.00%
2023/04/21	54.4	40.46	37.2	39.58	38.55	17.2	14,513	0.12%
2023/04/20	64.1	41.77	37.7	40.77	40.00	26.4	13,345	0.20%
2023/04/19	55	39.25	81.2	40.07	41.40	-26.2	12,094	-0.22%
2023/04/18	27	38.24	26.5	38.12	37.65	0.5	11,245	0.00%
2023/04/17	6	36.52	0	0.00	36.65	6	10,662	0.06%
2023/04/14	3.1	37.06	0	0.00	36.70	3.1	10,675	0.03%
2023/04/13	16	37.23	1	37.40	36.85	15	10,604	0.14%
2023/04/12	23	37.80	54	38.38	38.00	-31	10,387	-0.30%
2023/04/11	5.5	36.76	3	36.75	36.45	2.5	9,806	0.03%
2023/04/10	11	36.81	11.5	36.71	36.65	-0.5	9,750	-0.01%
2023/04/07	1	36.50	12	36.91	36.45	-11	9,726	-0.11%
2023/04/06	2	36.70	0	0.00	36.40	2	9,689	0.02%
2023/03/31	20	35.90	6.7	36.47	36.65	13.3	9,633	0.14%
2023/03/30	7	36.85	30.1	36.71	36.30	-23.1	9,552	-0.24%
2023/03/29	2	36.03	4	35.93	36.20	-2	9,305	-0.02%
2023/03/28	11.1	35.81	8	35.77	35.75	3.1	9,264	0.03%
2023/03/27	37	37.19	28.2	36.98	36.45	8.9	9,109	0.10%
2023/03/24	13.1	35.83	16	35.88	36.15	-3	8,632	-0.03%
2023/03/23	23	36.49	27	36.74	36.30	-4	8,497	-0.05%
2023/03/22	12.1	36.39	24.1	36.04	36.25	-12	8,257	-0.15%
2023/03/21	133.5	36.11	115.1	36.11	36.50	18.4	8,187	0.22%	大買/大賣/
2023/03/20	126	34.96	144	34.96	35.80	-18	8,002	-0.22%	大買/大賣/
2023/03/17	35.2	33.21	132.7	33.30	33.90	-97.6	7,013	-1.39%	大賣/
2023/03/16	14.1	30.81	20.2	31.43	30.85	-6	6,466	-0.09%
2023/03/15	3	32.06	58	31.80	31.95	-55	6,122	-0.90%
2023/03/14	6	30.53	33	30.61	30.00	-27	5,647	-0.48%
2023/03/13	0	0.00	8	29.00	29.20	-8	5,236	-0.15%
2023/03/10	0	0.00	8.2	29.16	29.15	-8.2	5,226	-0.16%
2023/03/09	8	29.61	5	29.84	29.35	3	5,209	0.06%
2023/03/08	1	29.70	3	29.80	29.85	-2	5,152	-0.04%
2023/03/07	0	0.00	6	29.42	29.30	-6	5,071	-0.12%
2023/03/06	4	29.41	6	29.18	29.35	-2	5,033	-0.04%
2023/03/02	2	28.60	1	28.70	28.75	1	4,967	0.02%
2023/03/01	6	28.40	0	0.00	28.25	6	4,957	0.12%
2023/02/23	0	28.60	0	0.00	28.60	0	4,979	0.00%
2023/02/22	8	28.56	0	0.00	28.40	8	4,968	0.16%
2023/02/21	1.1	28.96	0	0.00	28.90	1.1	4,941	0.02%
2023/02/20	5	28.97	0	0.00	28.95	5	4,946	0.10%
2023/02/17	0	0.00	6.1	29.37	29.15	-6.1	4,944	-0.12%
2023/02/14	0	28.60	0	0.00	28.55	0	4,875	0.00%
2023/02/13	14	28.48	0	0.00	28.60	14	4,871	0.29%
2023/02/10	5	28.83	2	28.55	28.50	3	4,872	0.06%
2023/02/09	6	28.90	1	28.75	28.75	5	4,853	0.10%
2023/02/08	4	29.15	22.1	29.20	29.00	-18	4,838	-0.37%
2023/02/07	0.1	29.60	0	0.00	29.50	0.1	4,774	0.00%
2023/02/06	8	29.38	2.1	29.50	29.50	5.9	4,755	0.12%
2023/02/03	15	29.73	5.1	30.14	29.95	10	4,725	0.21%
2023/02/02	3	29.50	4.1	29.52	29.45	-1.1	4,613	-0.02%
2023/02/01	1.2	29.26	4	29.46	29.20	-2.9	4,482	-0.06%
2023/01/31	21	29.03	3	29.10	29.00	18	4,343	0.41%
2023/01/30	10	28.90	5.1	28.63	28.65	4.9	4,268	0.11%
2023/01/17	6	27.84	0	0.00	28.40	6	4,237	0.14%
2023/01/16	0	0.00	5	27.70	27.45	-5	4,245	-0.12%
2023/01/13	1	27.75	2	27.85	27.70	-1	4,314	-0.02%
2023/01/12	20.1	27.66	6	28.22	27.70	14.1	4,376	0.32%
2023/01/10	6	28.38	0	0.00	28.35	6	4,376	0.14%
2023/01/09	0	0.00	1	28.65	28.70	-1	4,382	-0.02%
2023/01/06	12	28.32	4	28.30	28.30	8	4,386	0.18%
2023/01/05	13	28.96	3	29.03	28.45	10	4,393	0.23%
2023/01/04	4	29.54	12	29.58	29.50	-8	4,308	-0.19%
2023/01/03	13	28.51	7	28.44	28.50	6	4,166	0.14%
2022/12/30	0	0.00	5	28.20	28.50	-5	4,112	-0.12%
2022/12/29	13	28.33	19	28.33	28.35	-6	4,094	-0.15%
2022/12/28	15	29.14	3	29.15	29.00	12	4,035	0.30%
2022/12/27	4	29.06	5	29.13	28.80	-1	3,958	-0.03%
2022/12/26	1	28.95	11	28.71	28.70	-10	3,876	-0.26%
2022/12/23	5	28.38	9.1	28.38	28.35	-4.1	3,780	-0.11%
2022/12/22	3	28.27	3	28.35	28.35	0	3,752	0.00%
2022/12/21	3	27.78	11	27.31	27.40	-8	3,735	-0.21%
2022/12/20	2	28.35	3	27.50	27.25	-1	3,726	-0.03%
2022/12/19	11.1	28.27	0	0.00	28.00	11.1	3,681	0.30%
2022/12/16	14	30.22	16	30.04	28.95	-2	3,607	-0.06%
2022/12/15	4	30.06	5	30.14	30.60	-1	3,320	-0.03%
2022/12/14	25	29.94	6	29.91	30.05	19	3,180	0.60%
2022/12/13	13.1	29.99	9	30.38	29.10	4	2,984	0.13%
2022/12/12	35	30.69	26	30.54	30.70	9	2,828	0.32%
2022/12/09	1	29.20	33	29.99	30.00	-32	2,264	-1.41%
2022/12/08	10	27.01	11	27.05	27.30	-1	2,063	-0.05%
2022/12/07	0	0.00	7	25.34	25.10	-7	1,868	-0.37%
2022/12/06	1	25.70	1	25.95	25.60	0	1,886	0.00%
2022/12/05	5	26.20	0	0.00	26.15	5	1,929	0.26%
2022/12/02	1.1	26.59	0	0.00	26.30	1.1	1,961	0.06%
2022/12/01	0	0.00	3	26.20	26.10	-3	1,967	-0.15%
2022/11/30	0	0.00	3	25.92	25.85	-3	1,995	-0.15%
2022/11/25	3	25.50	0	0.00	25.15	3	2,150	0.14%
2022/11/24	3	25.30	0	0.00	25.25	3	2,313	0.13%
2022/11/22	0	0.00	2	25.90	25.50	-2	2,486	-0.08%
2022/11/21	0	26.15	0	0.00	26.10	0	2,479	0.00%
2022/11/17	0	0.00	2	26.05	26.00	-2	2,473	-0.08%
2022/11/16	11	26.00	1	25.80	26.00	10	2,478	0.40%
2022/11/15	0	0.00	1	25.75	25.80	-1	2,519	-0.04%
2022/11/14	0	0.00	0	25.15	25.30	0	2,506	0.00%
2022/11/11	0	0.00	2.1	25.20	25.15	-2.1	2,516	-0.09%
2022/11/10	0.4	24.80	0	0.00	24.55	0.4	2,493	0.02%
2022/11/09	3	24.60	0	0.00	24.50	3	2,526	0.12%
2022/11/07	10	25.25	0.1	25.00	24.90	9.9	2,579	0.38%
2022/11/02	0.1	24.45	1	24.45	24.40	-0.9	2,657	-0.03%
2022/10/27	0	0.00	5	23.75	23.80	-5	2,733	-0.18%
2022/10/26	0	0.00	1	23.65	23.40	-1	2,752	-0.04%
2022/10/25	1	24.10	0	0.00	23.60	1	2,781	0.04%
2022/10/24	1	24.80	0	0.00	24.35	1	2,809	0.04%
2022/10/20	6.6	24.53	1	25.45	24.25	5.6	2,715	0.21%
2022/10/19	1	24.45	0	0.00	24.30	1	2,646	0.04%
2022/10/18	0	0.00	1	23.50	24.15	-1	2,635	-0.04%
2022/10/17	1	23.65	2	23.20	23.50	-1	2,621	-0.04%
2022/10/13	2	25.40	3	23.88	23.75	-1	2,580	-0.04%
2022/10/05	0.1	26.95	2	26.95	26.70	-1.9	2,608	-0.07%
2022/10/04	1	26.70	4	26.80	26.70	-3	2,615	-0.11%
2022/10/03	5	26.75	1	26.95	26.45	4	2,634	0.15%
2022/09/30	3	25.50	2	25.50	26.15	1	2,647	0.04%
2022/09/29	2.7	25.90	8	26.10	25.70	-5.4	2,668	-0.20%
2022/09/28	0	0.00	10	26.25	25.65	-10	2,703	-0.37%
2022/09/27	2	26.60	0	0.00	26.90	2	2,777	0.07%
2022/09/26	2	27.20	3.1	26.71	26.40	-1.1	2,789	-0.04%
2022/09/23	7	28.01	1	27.75	27.65	6	2,790	0.21%
2022/09/22	2	28.10	0	0.00	28.10	2	2,805	0.07%
2022/09/21	15	28.19	0	0.00	28.05	15	2,840	0.53%
2022/09/19	1	28.70	12	28.90	28.30	-11	3,006	-0.37%
2022/09/15	0	0.00	3	28.50	28.20	-3	2,967	-0.10%
2022/09/14	0	0.00	8	28.18	28.20	-8	3,122	-0.26%
2022/09/13	6	28.02	1	28.20	28.25	5	3,099	0.16%
2022/09/12	0	0.00	5	28.05	28.00	-5	3,090	-0.16%
2022/09/08	3	27.17	0	0.00	27.05	3	3,056	0.10%
2022/09/07	8	26.99	0	0.00	26.55	8	3,023	0.26%
2022/09/06	18	27.66	0	0.00	27.05	18	2,997	0.60%
2022/09/05	18	28.03	0	0.00	27.90	18	2,965	0.61%
2022/09/02	6	28.88	6.1	28.71	28.60	-0.1	2,917	0.00%
2022/09/01	3.1	28.66	2	28.75	28.85	1.1	2,875	0.04%
2022/08/31	5.1	28.50	1	28.30	28.50	4.1	2,800	0.15%
2022/08/30	6	29.42	12	29.26	29.00	-6	2,641	-0.23%
2022/08/29	5	28.58	4.2	28.78	28.60	0.8	2,515	0.03%
2022/08/26	0.2	28.65	0	0.00	29.00	0.2	2,509	0.01%
2022/08/25	7	28.45	0	0.00	28.70	7	2,492	0.28%
2022/08/24	14	28.33	0	0.00	28.25	14	2,490	0.56%
2022/08/22	1	29.20	3	29.35	28.60	-2	2,473	-0.08%
2022/08/19	0	0.00	0.1	28.85	28.95	-0.1	2,414	0.00%
2022/08/16	0	0.00	0.1	28.60	28.45	-0.1	2,372	0.00%
2022/08/15	0	0.00	16	28.89	28.80	-16	2,341	-0.68%
2022/08/11	0	0.00	1	28.85	28.50	-1	2,291	-0.04%
2022/08/09	6	29.01	6	29.08	28.65	0	2,303	0.00%
2022/08/08	0	0.00	2	28.50	28.80	-2	2,247	-0.09%
2022/08/05	1	28.15	5	28.15	28.15	-4	2,218	-0.18%
2022/08/04	2	27.90	1.3	27.68	27.95	0.8	2,225	0.03%
2022/08/03	8	28.14	0	0.00	28.10	8	2,227	0.36%
2022/08/02	10.2	28.40	0	0.00	28.40	10.2	2,229	0.46%
2022/08/01	10	29.75	9.1	29.46	29.40	1	2,232	0.04%
2022/07/29	0	0.00	3	28.33	29.80	-3	2,207	-0.14%
2022/07/28	2	27.83	0.2	27.95	27.80	1.8	2,167	0.08%
2022/07/27	6	27.60	0	0.00	27.55	6	2,151	0.28%
2022/07/26	0	0.00	0.4	27.90	27.45	-0.4	2,148	-0.02%
2022/07/25	10	28.15	0	0.00	28.00	10	2,151	0.46%
2022/07/22	10	28.15	0	0.00	27.90	10	2,151	0.46%
2022/07/21	2	28.10	0	0.00	28.25	2	2,186	0.09%
2022/07/20	0	0.00	1	28.20	28.05	-1	2,214	-0.05%
2022/07/19	4	28.13	2.1	28.26	28.15	1.9	2,266	0.08%
2022/07/18	6.1	27.89	10	28.13	27.75	-3.9	2,398	-0.16%
2022/07/15	19	28.17	0	0.00	27.80	19	2,431	0.78%
2022/07/13	1	28.55	0	0.00	28.20	1	2,571	0.04%
2022/07/12	8	28.43	0	0.00	28.10	8	2,687	0.30%
2022/07/11	14	29.09	0.3	28.85	29.80	13.7	2,723	0.50%
2022/07/08	4.5	29.93	1	29.65	29.65	3.5	2,708	0.13%
2022/07/07	2.4	30.50	11	30.19	30.45	-8.6	2,694	-0.32%
2022/07/06	0.3	30.55	2.2	30.32	30.40	-1.9	2,742	-0.07%
2022/07/05	12	30.82	3	30.50	31.00	9	2,850	0.32%
2022/07/04	0.2	28.60	0	0.00	29.00	0.2	2,832	0.01%
2022/07/01	3	29.00	0	0.00	28.10	3	2,849	0.11%
2022/06/30	1	30.15	0	0.00	29.90	1	2,888	0.03%
2022/06/29	3	30.70	2	30.30	30.60	1	2,876	0.03%
2022/06/28	0	0.00	19	30.96	30.50	-19	2,872	-0.66%
2022/06/27	3	30.95	11	31.15	30.80	-8	2,861	-0.28%
2022/06/24	2	30.03	1	29.60	30.85	1	2,746	0.04%
2022/06/23	32	30.31	32	29.51	29.30	0	2,683	0.00%
2022/06/22	14	30.12	33	30.12	29.80	-19	2,606	-0.73%
2022/06/21	0	0.00	1	27.60	27.85	-1	2,457	-0.04%
2022/06/20	10	29.20	5	29.24	27.35	5	2,489	0.20%
2022/06/17	0	0.00	2	27.35	29.70	-2	2,539	-0.08%
2022/06/15	6	27.80	0	0.00	27.60	6	2,762	0.22%
2022/06/13	11	28.68	0	0.00	28.20	11	3,299	0.33%
2022/06/10	5	29.30	0	0.00	29.20	5	3,409	0.15%
2022/06/09	5	29.84	35	29.85	29.80	-30	3,437	-0.87%
2022/06/08	12	29.47	3	29.78	29.85	9	3,486	0.26%
2022/06/06	0	0.00	2	30.35	30.05	-2	3,790	-0.05%
2022/06/02	0	0.00	5.3	29.59	29.20	-5.3	3,829	-0.14%
2022/05/25	5	29.17	0	0.00	29.05	5	4,260	0.12%
2022/05/24	0	0.00	3	28.95	29.10	-3	4,333	-0.07%
2022/05/23	0	0.00	1	29.15	29.35	-1	4,338	-0.02%
2022/05/20	0	0.00	2	29.05	28.85	-2	4,349	-0.05%
2022/05/18	1	28.40	2	28.58	28.50	-1	4,380	-0.02%
2022/05/17	12	28.61	11	28.48	28.35	1	4,392	0.02%
2022/05/16	1	27.40	0	0.00	27.35	1	4,369	0.02%
2022/05/13	2	27.50	0	0.00	27.60	2	4,362	0.05%
2022/05/12	1	28.10	0	0.00	27.15	1	4,366	0.02%
2022/05/10	1	28.75	0	0.00	28.45	1	4,352	0.02%
2022/05/09	8	29.26	0	0.00	28.80	8	4,350	0.18%
2022/05/06	2	30.20	0	0.00	30.20	2	4,352	0.05%
2022/05/05	1	30.80	0	0.00	30.95	1	4,367	0.02%
2022/05/03	0	0.00	2	30.50	30.35	-2	4,389	-0.05%
2022/04/29	2	30.85	0	0.00	30.80	2	4,415	0.05%
2022/04/28	8	30.99	0	0.00	30.80	8	4,431	0.18%
2022/04/27	5	31.31	0	0.00	30.70	5	4,445	0.11%
2022/04/26	0	0.00	1	33.35	32.80	-1	4,408	-0.02%
2022/04/25	10	33.60	14	33.62	33.10	-4	4,395	-0.09%
2022/04/22	4	33.45	4	33.05	34.25	0	4,347	0.00%
2022/04/21	0.2	33.90	6	33.85	33.70	-5.8	4,262	-0.14%
2022/04/20	1.3	34.46	3	34.60	34.40	-1.7	4,270	-0.04%
2022/04/19	6	34.70	17	34.53	34.25	-11	4,261	-0.26%
2022/04/18	7	34.52	11.5	34.35	34.75	-4.5	4,262	-0.11%
2022/04/15	1	33.55	11	33.72	33.40	-10	4,202	-0.24%
2022/04/14	3	32.70	10	32.67	32.65	-7	4,210	-0.17%
2022/04/13	8	32.67	0	0.00	32.50	8	4,274	0.19%
2022/04/12	5	33.00	4	32.75	32.50	1	4,366	0.02%
2022/04/11	1	34.25	4	34.88	33.60	-3	4,343	-0.07%
2022/04/08	5	33.60	4	34.35	34.15	1	4,218	0.02%
2022/04/07	0	33.70	2	33.10	33.00	-2	4,205	-0.05%
2022/04/06	0	0.00	4	34.29	34.40	-4	4,239	-0.09%
2022/04/01	0.5	33.30	0	0.00	33.35	0.5	4,235	0.01%
2022/03/30	12	33.75	0	0.00	33.20	12	4,312	0.28%
2022/03/28	0	0.00	3	33.30	33.15	-3	4,396	-0.07%
2022/03/25	1	33.50	0	0.00	33.20	1	4,460	0.02%
2022/03/24	1	34.35	1	33.90	33.90	0	4,814	0.00%
2022/03/23	3	34.05	0	0.00	33.95	3	5,000	0.06%
2022/03/22	2	34.73	1	34.75	34.15	1	5,151	0.02%
2022/03/21	10	34.99	13	34.72	34.50	-3	5,298	-0.06%
2022/03/18	0	0.00	2.1	34.29	34.95	-2.1	5,705	-0.04%
2022/03/17	6	34.18	6	33.75	34.15	0	6,133	0.00%
2022/03/16	15	34.01	7	34.11	34.60	8	6,484	0.12%
2022/03/15	0	0.00	38	33.08	32.05	-38	6,524	-0.58%
2022/03/10	1	33.40	3	33.17	33.40	-2	6,798	-0.03%
2022/03/09	16.3	32.95	1	33.00	33.30	15.3	7,023	0.22%
2022/03/08	3	31.90	2	31.20	31.60	1	6,930	0.01%
2022/03/07	0	0.00	10	31.50	31.50	-10	6,970	-0.14%
2022/03/04	0	0.00	11	33.31	32.70	-11	7,165	-0.15%
2022/03/03	40	33.63	8	33.69	33.45	32	7,322	0.44%
2022/03/02	3	32.28	4	32.38	32.50	-1	7,421	-0.01%
2022/03/01	10	31.85	2	31.90	31.80	8	7,699	0.10%
2022/02/22	0	0.00	4	30.44	30.55	-4	8,660	-0.05%
2022/02/21	3	31.20	0	0.00	31.35	3	8,707	0.03%
2022/02/17	0	0.00	5	31.30	31.25	-5	8,766	-0.06%
2022/02/15	4.4	31.36	0	0.00	31.15	4.4	8,927	0.05%
2022/02/08	0	0.00	1	32.20	32.50	-1	9,355	-0.01%
2022/02/07	0	0.00	2	31.40	31.40	-2	9,539	-0.02%
2022/01/26	1	29.70	2	30.05	31.00	-1	9,591	-0.01%
2022/01/24	3	30.33	4.2	30.98	30.35	-1.2	10,382	-0.01%
2022/01/21	11	31.66	1	31.85	31.30	10	10,446	0.10%
2022/01/20	3	32.55	0	0.00	32.25	3	10,595	0.03%
2022/01/19	0	0.00	2	32.10	32.00	-2	10,649	-0.02%
2022/01/18	1.1	32.85	0	0.00	32.35	1.1	10,669	0.01%
2022/01/17	3	32.22	1	32.20	32.55	2	10,683	0.02%
2022/01/14	3	32.30	0	0.00	32.05	3	10,703	0.03%
2022/01/12	5	33.97	5	33.67	33.55	0	10,649	0.00%
2022/01/11	3	34.43	3	35.03	34.35	0	10,691	0.00%
2022/01/07	3	33.80	3.6	34.50	34.10	-0.6	10,624	-0.01%
2022/01/06	1	35.30	1	35.10	34.65	0	10,730	0.00%
2022/01/05	3	36.60	0	0.00	36.00	3	10,825	0.03%
2022/01/04	2	35.98	0	0.00	36.05	2	10,811	0.02%
2022/01/03	5	35.93	2	36.10	35.90	3	10,807	0.03%
2021/12/30	0	0.00	6	36.45	36.20	-6	10,805	-0.06%
2021/12/28	0	0.00	0	35.55	35.50	0	10,747	0.00%
2021/12/27	1	36.20	1	36.30	36.30	0	10,868	0.00%
2021/12/24	6.2	36.16	30	36.11	36.00	-23.9	11,243	-0.21%
2021/12/23	2.2	36.61	0	0.00	36.70	2.2	11,211	0.02%
2021/12/22	1.4	37.13	1	37.25	37.05	0.4	11,192	0.00%
2021/12/21	5	37.10	6	37.30	37.00	-1	11,165	-0.01%
2021/12/20	32.3	37.51	15	37.31	37.05	17.3	11,091	0.16%
2021/12/17	8	37.03	8	37.38	36.35	0	10,711	0.00%
2021/12/16	8	37.14	5	37.15	37.45	3	10,512	0.03%
2021/12/15	3.2	36.70	6	36.94	36.55	-2.8	10,342	-0.03%
2021/12/14	53.4	38.00	51	38.26	36.55	2.4	10,140	0.02%
2021/12/13	95	38.57	81	37.98	37.70	14	9,629	0.15%
2021/12/10	85	37.24	39	37.16	37.60	46	9,073	0.51%
2021/12/09	5.2	35.90	30	36.13	35.80	-24.8	8,484	-0.29%
2021/12/08	1.4	35.53	10.2	35.34	35.45	-8.9	8,186	-0.11%
2021/12/07	6	34.54	10	34.60	34.35	-4	8,052	-0.05%
2021/12/06	29	34.93	17	35.20	34.65	12	7,958	0.15%
2021/12/03	12	35.06	33	35.69	34.05	-21	7,745	-0.27%
2021/12/02	10	33.16	6	33.13	33.30	4	7,387	0.05%
2021/12/01	5	33.20	0	0.00	33.40	5	7,321	0.07%
2021/11/30	25	34.03	2	34.00	33.00	23	7,240	0.32%
2021/11/29	39	34.16	74	33.85	34.20	-35	7,019	-0.50%
2021/11/26	69	35.82	57	35.69	35.55	12	6,815	0.18%
2021/11/25	115	36.88	11	36.03	36.30	104	6,566	1.58%	大買/鉅額交易
2021/11/24	5	36.56	15	36.84	37.05	-10	6,342	-0.16%
2021/11/23	8	34.86	21	35.10	34.35	-13	5,772	-0.23%
2021/11/22	1	34.10	20	33.35	34.10	-19	5,455	-0.35%
2021/11/19	6	32.60	1	32.30	32.30	5	5,384	0.09%
2021/11/18	5	32.72	40	32.62	33.10	-35	5,356	-0.65%
2021/11/17	5	33.10	10	33.00	33.00	-5	5,295	-0.09%
2021/11/16	7	33.05	1	33.10	32.65	6	5,292	0.11%
2021/11/15	1	31.90	3	32.73	32.95	-2	5,266	-0.04%
2021/11/12	8	31.40	0	0.00	31.75	8	5,213	0.15%
2021/11/11	23	33.42	5	33.15	33.00	18	5,117	0.35%
2021/11/10	0	0.00	1	34.20	33.85	-1	5,084	-0.02%
2021/11/09	7	34.02	20	34.50	34.50	-13	5,036	-0.26%
2021/11/08	13	34.00	0	0.00	33.80	13	4,891	0.27%
2021/11/05	10	33.71	11	33.63	33.95	-1	4,849	-0.02%
2021/11/04	26	34.05	5	33.60	34.30	21	4,796	0.44%
2021/11/03	4	32.53	0	0.00	32.40	4	4,609	0.09%
2021/11/02	2	32.75	4	32.81	32.95	-2	4,587	-0.04%
2021/11/01	25	33.84	10	34.64	32.85	15	4,443	0.34%
2021/10/29	21	31.57	23	32.03	32.10	-2	3,932	-0.05%
2021/10/28	2	31.75	3	31.78	32.10	-1	3,851	-0.03%
2021/10/27	1	31.00	2	30.70	31.10	-1	3,697	-0.03%
2021/10/26	0	0.00	1	30.30	30.45	-1	3,648	-0.03%
2021/10/22	2	30.10	14	29.84	29.95	-12	3,664	-0.33%
2021/10/21	0	0.00	11	30.15	29.90	-11	3,714	-0.30%
2021/10/20	2	30.90	1	30.85	30.60	1	3,817	0.03%
2021/10/19	7	31.18	8	31.33	30.95	-1	3,815	-0.03%
2021/10/18	4	30.70	6	30.99	30.60	-2	3,767	-0.05%
2021/10/15	0	0.00	1	30.70	30.55	-1	3,838	-0.03%
2021/10/14	9	30.73	7	30.24	30.70	2	3,934	0.05%
2021/10/13	19	30.37	1	29.70	30.40	18	4,192	0.43%
2021/10/12	3	29.35	4	29.48	29.35	-1	4,226	-0.02%
2021/10/08	4	29.15	2	28.75	28.65	2	4,179	0.05%
2021/10/06	25	28.62	4	28.70	28.40	21	4,236	0.50%
2021/10/05	1	28.20	1	28.40	28.70	0	4,439	0.00%
2021/10/04	5	29.94	3	31.17	29.35	2	4,474	0.04%
2021/10/01	3	31.50	1	32.50	30.45	2	4,314	0.05%
2021/09/29	10	29.13	6	29.28	28.70	4	3,933	0.10%
2021/09/28	2	28.83	14	29.03	28.80	-12	3,956	-0.30%
2021/09/23	1	28.10	0	0.00	28.15	1	4,789	0.02%
2021/09/22	0	0.00	19	28.46	28.60	-19	4,864	-0.39%
2021/09/16	1	29.40	1	29.10	29.30	0	4,923	0.00%
2021/09/13	20	29.75	14	29.47	29.40	6	5,138	0.12%
2021/09/08	1	28.55	0	0.00	28.30	1	5,272	0.02%
2021/09/07	1	28.75	0	0.00	28.75	1	5,716	0.02%
2021/09/03	0	0.00	10	30.00	30.50	-10	5,873	-0.17%
2021/08/30	11	30.85	3	30.83	30.25	8	5,997	0.13%
2021/08/27	4	30.25	13	30.16	29.20	-9	5,910	-0.15%
2021/08/26	0	0.00	4	28.90	28.90	-4	5,844	-0.07%
2021/08/25	1	29.20	0	0.00	28.80	1	5,885	0.02%
2021/08/24	0	0.00	1	28.50	28.35	-1	5,933	-0.02%
2021/08/23	0	0.00	1	28.95	29.10	-1	5,969	-0.02%
2021/08/20	10	28.90	0	0.00	28.50	10	5,996	0.17%
2021/08/19	1	28.90	0	0.00	28.00	1	5,996	0.02%
2021/08/17	2	28.25	12	28.50	27.80	-10	6,028	-0.17%
2021/08/16	1	29.00	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	29.60	1	29.50	29.40	0	6,074	0.00%
2021/08/12	1	30.20	0	0.00	30.10	1	6,183	0.02%
2021/08/11	1	30.50	0	0.00	30.10	1	6,278	0.02%
2021/08/10	4	31.53	2	31.05	31.05	2	6,316	0.03%
2021/08/09	0.1	32.95	0	0.00	32.20	0.1	6,342	0.00%
2021/08/06	2	33.75	4	33.35	32.85	-2	6,457	-0.03%
2021/08/05	10	34.20	16	33.89	33.60	-6	6,500	-0.09%
2021/08/04	6	34.16	17	33.68	33.90	-11	6,624	-0.17%
2021/08/03	3	33.03	0	0.00	32.95	3	6,602	0.05%
2021/08/02	1	32.80	2	32.60	33.10	-1	6,638	-0.02%
2021/07/29	2	32.40	8	32.48	32.60	-6	6,801	-0.09%
2021/07/28	2	32.35	0.8	33.25	32.20	1.2	6,828	0.02%
2021/07/27	2	34.20	23	33.68	33.25	-21	6,907	-0.30%
2021/07/26	51	34.70	41	34.29	34.20	10	6,964	0.14%
2021/07/23	1	33.25	0	0.00	33.30	1	6,903	0.01%
2021/07/22	1	33.55	0	0.00	33.55	1	6,941	0.01%
2021/07/21	1	33.50	0	0.00	33.60	1	6,958	0.01%
2021/07/19	5	35.53	3	35.30	35.05	2	6,827	0.03%
2021/07/16	37	34.55	19	33.91	33.35	18	6,559	0.27%
2021/07/15	0	0.00	0.3	33.80	33.80	-0.3	6,535	0.00%
2021/07/14	4	33.24	0	0.00	33.00	4	6,597	0.06%
2021/07/13	1	33.70	5	34.00	33.60	-4	6,669	-0.06%
2021/07/12	10	34.31	17	34.22	34.65	-7	6,725	-0.10%
2021/07/09	7	33.16	4	33.04	33.00	3	6,636	0.05%
2021/07/08	0	0.00	1	32.65	32.40	-1	6,993	-0.01%
2021/07/07	5	32.68	0	0.00	32.35	5	7,914	0.06%
2021/07/06	0	0.00	13	32.70	32.95	-13	7,967	-0.16%
2021/07/05	0	0.00	11	33.16	33.40	-11	8,107	-0.14%
2021/07/02	2	32.78	20	32.88	32.55	-18	8,243	-0.22%
2021/07/01	20.3	33.83	9	33.89	33.40	11.3	8,362	0.14%
2021/06/30	7	34.86	28	34.73	34.85	-21	8,285	-0.25%
2021/06/29	11	32.36	18	32.23	32.20	-7	7,741	-0.09%
2021/06/28	1	31.75	0	0.00	31.60	1	7,777	0.01%
2021/06/25	3	33.00	1	32.40	32.00	2	7,954	0.03%
2021/06/23	0	0.00	31	31.67	31.50	-31	8,554	-0.36%
2021/06/21	10	31.60	0	0.00	31.20	10	8,827	0.11%
2021/06/18	11	31.90	70	31.60	32.40	-59	9,178	-0.64%
2021/06/17	40	32.43	0	0.00	32.40	40	9,929	0.40%
2021/06/16	75	32.92	2	33.65	32.60	73	10,226	0.71%
2021/06/15	27	31.79	7	31.45	31.55	20	10,086	0.20%
2021/06/11	0	0.00	6	31.33	31.05	-6	10,134	-0.06%
2021/06/10	8	31.96	13	30.98	32.05	-5	10,378	-0.05%
2021/06/09	0	0.00	8	30.78	30.30	-8	10,742	-0.07%
2021/06/08	0	0.00	4	30.64	30.10	-4	11,384	-0.04%
2021/06/07	0	0.00	13	30.26	29.85	-13	12,174	-0.11%
2021/06/03	1	31.30	11	31.15	31.15	-10	12,504	-0.08%
2021/05/28	0	0.00	1	31.15	31.05	-1	12,523	-0.01%
2021/05/27	0	0.00	10	30.90	30.65	-10	12,530	-0.08%
2021/05/25	3	30.70	0	0.00	30.50	3	12,578	0.02%
2021/05/20	18	29.79	3	31.75	29.40	15	12,735	0.12%
2021/05/19	1	30.45	8	30.59	31.20	-7	12,724	-0.06%
2021/05/18	3	28.70	2	28.60	29.60	1	12,658	0.01%
2021/05/17	0.1	28.65	3	27.00	26.95	-2.9	12,628	-0.02%
2021/05/14	24	30.42	22	30.69	29.90	2	12,570	0.02%
2021/05/13	1	26.75	26	29.19	28.65	-25	12,473	-0.20%
2021/05/12	6	30.28	17	29.63	28.80	-11	12,536	-0.09%
2021/05/11	1	31.90	2.3	32.48	31.85	-1.3	12,411	-0.01%
2021/05/10	0	0.00	21	35.55	35.30	-21	12,408	-0.17%
2021/05/07	3	34.80	7	34.94	34.85	-4	12,441	-0.03%
2021/05/06	8	34.09	65.6	33.76	35.00	-57.6	12,431	-0.46%
2021/05/05	0	0.00	27	33.55	32.75	-27	12,310	-0.22%
2021/05/04	0	0.00	52	33.12	33.05	-52	12,308	-0.42%
2021/05/03	0	0.00	22	38.00	35.80	-22	12,219	-0.18%
2021/04/29	4	36.65	10	36.55	36.65	-6	12,256	-0.05%
2021/04/28	5	37.60	0	0.00	37.50	5	12,275	0.04%
2021/04/27	15	38.61	10	38.25	38.20	5	12,318	0.04%
2021/04/26	7	38.09	2	38.18	38.25	5	12,418	0.04%
2021/04/23	4	38.20	5	37.75	37.90	-1	12,435	-0.01%
2021/04/22	25	37.98	2	38.83	37.20	23	12,431	0.19%
2021/04/21	11	39.14	45	39.09	38.85	-34	12,342	-0.28%
2021/04/20	0	0.00	34	38.65	38.05	-34	12,238	-0.28%
2021/04/19	13	38.05	0.5	37.85	37.90	12.5	12,197	0.10%
2021/04/16	20	38.99	12	38.40	38.40	8	12,152	0.07%
2021/04/15	8	38.23	21	38.02	38.10	-13	12,144	-0.11%
2021/04/14	81	38.37	15.2	38.07	37.55	65.8	12,439	0.53%
2021/04/13	32	40.72	57.9	42.28	39.30	-25.9	12,106	-0.21%
2021/04/12	2	39.40	18	39.54	39.35	-16	11,238	-0.14%
2021/04/09	4	39.46	50	40.00	39.30	-46	11,208	-0.41%
2021/04/08	50.2	39.79	35	39.54	39.35	15.2	11,119	0.14%
2021/04/07	28	39.47	6	39.49	39.50	22	11,097	0.20%
2021/04/06	1	38.50	2	38.40	38.30	-1	11,063	-0.01%
2021/04/01	21	38.36	23	38.27	38.25	-2	11,063	-0.02%
2021/03/31	12.9	39.39	36	39.27	38.90	-23.1	11,139	-0.21%
2021/03/30	41	39.73	36	39.42	39.30	5	11,680	0.04%
2021/03/29	71	39.84	53.3	40.09	39.85	17.7	11,839	0.15%
2021/03/26	37	37.55	4	37.63	38.20	33	11,521	0.29%
2021/03/25	37	40.31	41	39.04	38.85	-4	11,271	-0.04%
2021/03/24	30.3	39.55	48	39.42	39.30	-17.7	11,053	-0.16%
2021/03/23	60	40.53	26	40.36	39.30	34	10,912	0.31%
2021/03/22	67	41.89	119	41.83	41.00	-52	10,611	-0.49%	大賣/
2021/03/19	6	36.16	23.7	37.22	39.75	-17.7	9,932	-0.18%
2021/03/18	21	37.45	12.1	36.35	36.15	8.9	9,580	0.09%
2021/03/17	18	36.91	13	36.71	36.75	5	9,302	0.05%
2021/03/16	54.1	37.10	23.3	37.36	36.60	30.8	9,178	0.34%
2021/03/15	6	38.04	42.1	38.13	37.60	-36.1	8,893	-0.41%
2021/03/12	78.1	37.05	144	36.96	37.00	-65.9	8,420	-0.78%	大賣/
2021/03/11	158	35.69	152	35.81	35.10	6	7,820	0.08%	大買/大賣/
2021/03/10	11	33.81	16	32.92	34.95	-5	7,032	-0.07%
2021/03/09	5	31.68	18	31.63	31.80	-13	6,769	-0.19%
2021/03/05	0	0.00	2	31.55	30.85	-2	6,837	-0.03%
2021/03/04	1	32.25	32	32.04	31.40	-31	7,299	-0.42%
2021/03/03	0	0.00	20	32.05	31.65	-20	7,389	-0.27%
2021/03/02	2	32.23	21	31.91	31.45	-19	7,646	-0.25%
2021/02/26	11	31.45	13	31.50	31.90	-2	8,159	-0.02%
2021/02/25	2	31.88	5	31.75	31.60	-3	8,510	-0.04%
2021/02/24	11	32.35	0.7	32.10	31.85	10.3	8,705	0.12%
2021/02/23	2	31.30	1	31.20	31.10	1	9,095	0.01%
2021/02/22	1	31.20	12	31.40	31.30	-11	9,636	-0.11%
2021/02/19	0	0.00	6	30.69	30.65	-6	9,771	-0.06%
2021/02/18	1	29.60	0	0.00	29.75	1	10,171	0.01%
2021/02/17	0	28.95	0	0.00	29.15	0	10,330	0.00%
2021/02/04	10	28.25	11	28.25	28.25	-1	11,157	-0.01%
2021/02/03	1	27.95	11	28.26	28.70	-10	11,424	-0.09%
2021/02/02	2	27.70	17	27.85	27.75	-15	11,465	-0.13%
2021/02/01	10	26.40	17	27.15	27.55	-7	11,797	-0.06%
2021/01/29	25	28.51	10	27.74	27.45	15	12,180	0.12%
2021/01/28	41	29.45	5	29.15	29.00	36	12,994	0.28%
2021/01/27	31	30.17	30	30.10	30.10	1	13,435	0.01%
2021/01/26	13	30.51	0	0.00	30.60	13	13,612	0.10%
2021/01/25	11	30.74	1	30.95	30.95	10	13,931	0.07%
2021/01/22	7	31.14	4	31.51	31.10	3	14,268	0.02%
2021/01/21	1.6	30.02	0	0.00	30.05	1.6	14,716	0.01%
2021/01/20	5	31.73	7	30.80	30.80	-2	15,790	-0.01%
2021/01/19	1	32.70	5	32.45	32.05	-4	16,551	-0.02%
2021/01/18	13	31.38	11	30.88	30.80	2	16,693	0.01%
2021/01/15	22	32.05	5	31.78	32.00	17	16,881	0.10%
2021/01/14	33	32.44	2	32.50	32.60	31	17,062	0.18%
2021/01/13	12	32.82	0	0.00	32.60	12	17,257	0.07%
2021/01/12	21	33.31	0	0.00	33.05	21	17,699	0.12%
2021/01/11	3	34.20	2	34.50	34.10	1	18,358	0.01%
2021/01/08	0	0.00	1	34.00	34.15	-1	19,115	-0.01%
2021/01/07	8	35.18	16	35.42	34.35	-8	20,158	-0.04%
2021/01/06	2	33.03	0	0.00	33.20	2	20,909	0.01%
2021/01/05	2	34.80	5	34.45	34.05	-3	21,609	-0.01%
2021/01/04	0	0.00	1	34.50	34.55	-1	22,512	0.00%
2020/12/31	4	34.75	19	34.83	34.60	-15	23,373	-0.06%
2020/12/30	15	35.56	17	34.47	35.55	-2	24,449	-0.01%
2020/12/29	3	34.37	8	34.33	34.45	-5	25,099	-0.02%
2020/12/28	14	33.71	3	33.65	33.55	11	25,247	0.04%
2020/12/25	8	34.38	11	33.98	34.05	-3	25,367	-0.01%
2020/12/24	17	35.11	22	35.35	34.30	-5	25,417	-0.02%
2020/12/23	18	33.18	25	33.92	34.75	-7	25,128	-0.03%
2020/12/22	10	32.95	11	32.45	31.60	-1	25,229	0.00%
2020/12/21	5	33.05	5	32.96	32.85	0	25,615	0.00%
2020/12/18	7	33.19	7	33.14	33.00	0	26,041	0.00%
2020/12/17	9	33.08	7.9	32.90	32.95	1.1	26,688	0.00%
2020/12/16	1	33.85	20	33.58	33.50	-19	27,316	-0.07%
2020/12/15	30	34.89	18	33.87	33.00	12	28,221	0.04%
2020/12/14	52	33.96	2	33.25	34.00	50	28,548	0.18%
2020/12/11	3	32.87	1	32.65	32.65	2	29,519	0.01%
2020/12/10	7	34.19	26	33.55	33.35	-19	30,864	-0.06%
2020/12/09	5	35.02	14	34.70	34.60	-9	31,102	-0.03%
2020/12/08	13	34.64	15	34.58	34.55	-2	31,713	-0.01%
2020/12/07	15	34.17	19	34.98	35.15	-4	31,864	-0.01%
2020/12/04	6	34.95	16	34.54	34.50	-10	32,016	-0.03%
2020/12/03	1	36.10	13	35.14	35.10	-12	32,139	-0.04%
2020/12/02	2	36.05	9	35.73	35.35	-7	32,229	-0.02%
2020/12/01	12	37.03	17	36.90	37.00	-5	32,388	-0.02%
2020/11/30	19	37.12	34	37.45	38.10	-15	32,581	-0.05%
2020/11/27	21	36.45	12	36.18	36.00	9	32,210	0.03%
2020/11/26	40	36.59	21	36.25	35.90	19	32,229	0.06%
2020/11/25	27	36.45	23	36.56	36.40	4	32,332	0.01%
2020/11/24	34	35.25	40	35.30	35.50	-6	31,994	-0.02%
2020/11/23	56	34.79	26	34.55	34.50	30	32,096	0.09%
2020/11/20	36	35.09	41	34.96	34.80	-5	32,402	-0.02%
2020/11/19	19	33.94	17	34.37	34.00	2	32,534	0.01%
2020/11/18	38	32.89	8	33.16	33.00	30	32,354	0.09%
2020/11/17	39	32.92	23	33.34	33.00	16	33,304	0.05%
2020/11/16	34	32.33	15.5	31.88	31.70	18.5	32,892	0.06%
2020/11/13	38	31.94	14	32.26	32.65	24	32,813	0.07%
2020/11/12	41	32.58	53	32.45	32.50	-12	33,003	-0.04%
2020/11/11	69	34.62	24	34.68	34.10	45	32,508	0.14%
2020/11/10	16	35.78	10	35.89	35.35	6	32,348	0.02%
2020/11/09	33	36.11	72	36.68	36.00	-39	32,317	-0.12%
2020/11/06	30	36.29	25	36.27	35.40	5	32,034	0.02%
2020/11/05	41	36.37	38	36.63	36.10	3	31,611	0.01%
2020/11/04	60	34.84	8	34.91	34.30	52	30,894	0.17%
2020/11/03	24	35.45	7	35.91	35.40	17	30,472	0.06%
2020/11/02	36.4	35.88	20	36.15	35.35	16.4	30,323	0.05%
2020/10/30	19	37.41	3	37.63	37.40	16	30,027	0.05%
2020/10/29	34	38.54	57	38.74	38.10	-23	29,711	-0.08%
2020/10/28	71	40.80	79	40.89	39.00	-8	29,146	-0.03%
2020/10/27	83	39.68	84	39.40	39.35	-1	28,072	0.00%
2020/10/26	6.3	37.77	4	38.00	37.80	2.3	27,342	0.01%
2020/10/23	37	37.32	9	36.86	37.25	28	27,095	0.10%
2020/10/22	31	37.42	7	37.51	37.00	24	26,977	0.09%
2020/10/21	10	38.80	16	38.58	37.90	-6	26,859	-0.02%
2020/10/20	52	38.82	44	38.79	38.25	8	26,828	0.03%
2020/10/19	23	38.59	24	38.86	38.10	-1	26,504	0.00%
2020/10/16	57	38.77	31	39.21	37.80	26	25,895	0.10%
2020/10/15	54.8	41.22	35	41.46	40.35	19.8	25,497	0.08%
2020/10/14	35	42.49	60.6	42.93	41.60	-25.6	24,606	-0.10%
2020/10/13	117.4	40.93	189.3	41.04	41.25	-71.9	23,730	-0.30%	大買/大賣/
2020/10/12	108.7	42.72	114	42.97	41.95	-5.3	23,050	-0.02%	大買/大賣/
2020/10/08	85.4	41.79	133	42.23	41.50	-47.6	22,120	-0.22%	大賣/
2020/10/07	103	42.29	143.4	42.38	42.00	-40.4	21,241	-0.19%	大買/大賣/
2020/10/06	10	41.35	51.3	42.13	41.45	-41.3	20,191	-0.20%
2020/10/05	47.3	39.03	53.1	39.14	38.85	-5.8	19,439	-0.03%
2020/09/30	25	35.95	12	36.82	38.55	13	19,120	0.07%
2020/09/29	32.4	36.63	25.6	36.34	35.05	6.8	18,942	0.04%
2020/09/28	54.8	39.17	21	38.13	37.30	33.8	18,747	0.18%
2020/09/16	45	23.99	82	24.07	24.50	-37	18,396	-0.20%
2020/09/15	93	24.14	20	24.41	24.30	73	18,015	0.41%
2020/09/14	71	22.84	18	23.10	23.05	53	17,732	0.30%
2020/09/11	47.5	24.38	245	24.22	24.20	-197.5	17,271	-1.14%	大賣/鉅額交易
2020/09/10	129	26.29	33	26.13	25.90	96	16,583	0.58%	大買/
2020/09/09	119	25.30	186	26.48	26.65	-67	15,913	-0.42%	大買/大賣/
2020/09/08	95	26.32	32	26.60	25.20	63	14,950	0.42%
2020/09/07	98	28.33	105	28.73	27.95	-7	14,524	-0.05%	大賣/
2020/09/04	110	27.27	231	27.36	27.90	-121	13,557	-0.89%	大買/大賣/鉅額交易
2020/09/03	16	25.40	5.2	25.40	25.40	10.8	12,205	0.09%
2020/09/02	75	21.56	53	22.90	23.10	22	11,941	0.18%
2020/09/01	21	21.69	3	21.83	21.00	18	11,347	0.16%
2020/08/31	0	0.00	9	22.08	22.25	-9	11,185	-0.08%
2020/08/28	38	19.92	2	20.65	20.50	36	11,026	0.33%
2020/08/27	8	19.98	15	19.47	19.40	-7	11,029	-0.06%
2020/08/26	4	19.04	65	19.78	19.85	-61	10,968	-0.56%
2020/08/25	9	18.20	5	18.82	19.45	4	10,742	0.04%
2020/08/24	21	17.46	1	17.40	17.70	20	10,470	0.19%
2020/08/21	55	17.75	25	17.60	17.40	30	10,357	0.29%
2020/08/20	3	15.35	118	16.04	17.40	-115	10,198	-1.13%	大賣/鉅額交易
2020/08/19	3	16.50	96	16.76	16.50	-93	9,809	-0.95%
2020/08/18	35	18.14	54	18.57	18.30	-19	9,618	-0.20%
2020/08/17	34	17.08	30	18.07	18.30	4	9,145	0.04%
2020/08/14	39	15.61	44	15.58	16.80	-5	8,644	-0.06%
2020/08/13	9	14.99	7	15.27	15.30	2	7,957	0.03%
2020/08/12	127	13.74	91	13.75	13.95	36	7,562	0.48%	大買/
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	5	11.55	2	11.55	11.55	3	6,482	0.05%
2020/08/07	47	10.50	12	10.17	10.50	35	6,628	0.53%
2020/08/06	23	9.65	16	9.55	9.56	7	6,230	0.11%
2020/08/05	11	9.73	3	9.66	9.68	8	6,204	0.13%
2020/08/04	0	0.00	10	9.39	9.61	-10	6,243	-0.16%
2020/07/31	20	8.94	2	9.08	9.05	18	6,076	0.30%
2020/07/30	14	9.05	0	0.00	9.08	14	6,013	0.23%
2020/07/29	3	8.42	0	0.00	8.76	3	5,835	0.05%
2020/07/27	2	8.40	0	0.00	8.22	2	5,711	0.04%
2020/07/23	1	8.75	0	0.00	8.78	1	5,569	0.02%
2020/07/21	3	8.96	20	8.95	8.90	-17	5,397	-0.31%
2020/07/17	22	9.27	25	9.22	9.15	-3	5,197	-0.06%
2020/07/16	10	9.65	0	0.00	9.70	10	5,053	0.20%
2020/07/15	10	9.85	44	9.79	9.60	-34	4,921	-0.69%
2020/07/14	1	9.50	2	9.45	9.50	-1	4,719	-0.02%
2020/07/13	1	9.09	8	9.04	9.01	-7	4,537	-0.15%
2020/07/10	9	9.49	17	8.72	9.42	-8	4,430	-0.18%
2020/07/09	13	9.11	31	9.10	9.27	-18	4,009	-0.45%
2020/07/08	5	7.85	18	8.28	8.43	-13	3,713	-0.35%
2020/07/07	10	7.75	0	0.00	7.71	10	3,394	0.29%
2020/07/06	0	7.78	5	7.82	7.79	-5	3,285	-0.15%
2020/07/03	0	7.74	1	7.78	7.80	-1	3,260	-0.03%
2020/07/02	35	7.79	2	7.82	7.97	33	3,210	1.03%
2020/06/30	10	7.33	0	0.00	7.34	10	3,036	0.33%
2020/06/29	0	0.00	5	7.25	7.32	-5	3,030	-0.16%
2020/06/24	0	0.00	5	7.12	7.17	-5	3,016	-0.17%
2020/06/23	5	7.17	0	0.00	7.20	5	3,066	0.16%
2020/06/19	1	7.63	4	7.82	7.57	-3	3,043	-0.10%
2020/06/18	5	7.13	0	0.00	7.11	5	2,881	0.17%
2020/06/16	2	7.16	0	0.00	7.11	2	3,011	0.07%
2020/06/15	2	7.08	0	0.00	7.17	2	3,047	0.07%
2020/06/12	0	0.00	10	6.97	7.14	-10	3,049	-0.33%
2020/06/10	0	0.00	3	7.50	7.48	-3	3,018	-0.10%
2020/06/08	13	7.72	0	0.00	7.64	13	3,083	0.42%
2020/06/04	16	7.45	50	7.52	7.60	-34	3,057	-1.11%
2020/06/03	51	7.88	8	7.76	7.77	43	3,015	1.43%
2020/06/02	0	0.00	6	7.07	7.61	-6	2,847	-0.21%
2020/05/29	12	6.90	0	0.00	6.86	12	2,758	0.44%
2020/05/28	0	0.00	13	6.99	6.91	-13	2,755	-0.47%
2020/05/25	3	6.90	3	6.90	6.92	0	2,724	0.00%
2020/05/21	13	7.26	0	0.00	7.24	13	2,690	0.48%
2020/05/20	0	0.00	6	6.91	6.95	-6	2,638	-0.23%
2020/05/19	0	0.00	2	6.91	6.94	-2	2,617	-0.08%
2020/05/18	21	7.02	5	6.94	6.85	16	2,595	0.62%
2020/05/15	29	7.38	2	7.37	7.30	27	2,525	1.07%
2020/05/14	7	7.87	6	7.68	7.60	1	2,456	0.04%
2020/05/13	2	6.78	30	7.10	7.34	-28	2,183	-1.28%
2020/05/12	5	6.61	1	6.55	6.68	4	2,096	0.19%
2020/05/11	21	6.72	26	6.89	6.77	-5	2,032	-0.25%
2020/05/07	1	5.57	0	0.00	5.77	1	1,858	0.05%
2020/04/30	0	0.00	2	5.43	5.45	-2	1,858	-0.11%
2020/04/29	8	5.36	0	0.00	5.38	8	1,869	0.43%
2020/04/28	5	5.32	1	5.32	5.37	4	1,883	0.21%
2020/04/27	5	5.32	0	0.00	5.34	5	1,931	0.26%
2020/04/21	0	0.00	5	5.37	5.29	-5	1,960	-0.26%
2020/04/16	0	0.00	25	5.52	5.50	-25	1,982	-1.26%
2020/04/15	7	5.43	0	0.00	5.45	7	1,981	0.35%
2020/04/10	0	0.00	5	5.25	5.24	-5	1,986	-0.25%
2020/04/09	0	0.00	2	5.35	5.25	-2	1,998	-0.10%
2020/04/07	5	5.05	39	5.07	5.06	-34	1,987	-1.71%
2020/04/06	0	5.00	0	0.00	5.00	0	2,042	0.00%
2020/04/01	8	4.92	0	0.00	4.92	8	2,029	0.39%
2020/03/30	0	0.00	5	4.81	4.90	-5	2,024	-0.25%
2020/03/27	0	0.00	10	5.10	5.01	-10	2,013	-0.50%
2020/03/26	12	4.54	3	4.48	4.85	9	1,952	0.46%
2020/03/24	0	0.00	1	4.13	4.14	-1	1,945	-0.05%
2020/03/23	6	3.95	12	4.02	3.98	-6	1,933	-0.31%
2020/03/20	55	4.25	9	4.30	4.20	46	1,912	2.41%
2020/03/19	22	4.44	0	0.00	4.33	22	1,816	1.21%
2020/03/18	0	0.00	28	4.92	4.81	-28	1,783	-1.57%
2020/03/17	0	4.67	0	0.00	4.69	0	1,764	0.00%
2020/03/16	30	5.20	0	0.00	4.90	30	1,748	1.72%
2020/03/13	2	5.12	0	0.00	5.19	2	1,722	0.12%
2020/03/12	18	5.77	0	0.00	5.67	18	1,685	1.07%
2020/03/11	8	6.35	0	0.00	6.25	8	1,647	0.49%
2020/03/10	5	6.16	0	0.00	6.26	5	1,680	0.30%
2020/03/09	16	6.54	12	6.49	6.45	4	1,648	0.24%
2020/03/06	3	6.83	0	0.00	6.83	3	1,634	0.18%
2020/03/04	0	0.00	1	6.85	6.82	-1	1,669	-0.06%
2020/03/02	4	6.79	4	6.81	6.78	0	1,677	0.00%
2020/02/27	10	6.98	0	0.00	6.96	10	1,663	0.60%
2020/02/20	16	7.59	0	0.00	7.53	16	1,631	0.98%
2020/02/18	0	0.00	1	7.53	7.51	-1	1,628	-0.06%
2020/02/12	2	7.33	0	0.00	7.42	2	1,606	0.12%
2020/02/10	1	7.59	1	7.53	7.52	0	1,623	0.00%
2020/02/07	0	0.00	1	7.01	7.01	-1	1,583	-0.06%
2020/02/05	1	7.12	0	0.00	7.09	1	1,578	0.06%
2020/02/04	0	0.00	1	7.13	7.14	-1	1,569	-0.06%
2020/02/03	4	6.90	0	0.00	6.93	4	1,591	0.25%
2020/01/30	4	7.46	0	0.00	7.39	4	1,574	0.25%
2020/01/20	0	0.00	1	8.19	8.21	-1	1,526	-0.07%
2020/01/15	1	8.28	0	0.00	8.21	1	1,535	0.07%
2020/01/09	2	7.98	0	0.00	7.94	2	1,496	0.13%
2020/01/08	1	8.01	14	8.05	7.98	-13	1,577	-0.82%
2020/01/07	4	8.02	2	8.02	8.03	2	1,573	0.13%
2019/12/30	11	8.43	13	8.55	8.22	-2	1,556	-0.13%
2019/12/26	17	8.19	0	0.00	8.20	17	1,488	1.14%
2019/12/25	2	8.10	0	0.00	8.10	2	1,497	0.13%
2019/12/23	1	8.15	0	0.00	8.15	1	1,530	0.07%
2019/12/20	5	8.35	0	0.00	8.28	5	1,536	0.33%
2019/12/19	0	0.00	3	8.17	8.19	-3	1,526	-0.20%
2019/12/16	0	0.00	2	8.05	7.96	-2	1,596	-0.13%
2019/12/13	1	7.97	17	7.98	7.97	-16	1,595	-1.00%
2019/12/12	14	8.13	0	0.00	8.10	14	1,586	0.88%
2019/12/05	2	8.14	0	0.00	8.16	2	1,731	0.12%
2019/12/02	1	8.22	0	0.00	8.22	1	1,754	0.06%
2019/11/29	6	8.48	0	0.00	8.42	6	1,762	0.34%
2019/11/28	1	8.67	0	0.00	8.66	1	1,767	0.06%
2019/11/22	0	0.00	3	9.00	8.87	-3	1,921	-0.16%
2019/11/21	0	0.00	0.2	8.88	8.88	-0.2	1,971	-0.01%
2019/11/20	1	8.86	0	0.00	8.85	1	2,015	0.05%
2019/11/19	0	0.00	2	9.07	8.90	-2	2,075	-0.10%
2019/11/12	4	8.95	0	0.00	8.83	4	2,325	0.17%
2019/11/08	3	9.12	2	9.07	9.11	1	2,737	0.04%
2019/11/06	0	0.00	1	9.20	9.20	-1	3,096	-0.03%
2019/11/05	0	0.00	10	9.25	9.24	-10	3,213	-0.31%
2019/11/04	10	9.40	0	0.00	9.35	10	3,357	0.30%
2019/11/01	0	0.00	4	9.38	9.39	-4	3,505	-0.11%
2019/10/30	6	9.41	0	0.00	9.38	6	3,981	0.15%
2019/10/29	0	0.00	1	9.32	9.31	-1	4,240	-0.02%
2019/10/22	10	9.55	0	0.00	9.55	10	5,003	0.20%
2019/10/21	0.3	9.34	0	0.00	9.40	0.3	4,991	0.01%
2019/10/17	0	0.00	2	9.56	9.44	-2	5,029	-0.04%
2019/10/16	10	9.71	20	9.75	9.70	-10	5,020	-0.20%
2019/10/15	22	9.13	0	0.00	9.13	22	4,935	0.45%
2019/10/14	0	0.00	3	9.02	9.05	-3	4,936	-0.06%
2019/10/07	3	9.26	0	0.00	9.21	3	4,968	0.06%
2019/10/04	0	0.00	5	9.36	9.26	-5	4,981	-0.10%
2019/10/02	5	9.46	0	0.00	9.40	5	5,002	0.10%
2019/09/24	0	0.00	3	9.88	9.78	-3	5,101	-0.06%
2019/09/23	6	9.90	0	0.00	9.98	6	5,073	0.12%
2019/09/20	2	9.36	0	0.00	9.41	2	5,016	0.04%
2019/09/17	0	0.00	4	9.56	9.47	-4	4,952	-0.08%
2019/09/16	0	0.00	1	9.73	9.54	-1	4,975	-0.02%
2019/09/12	3	9.70	0	0.00	9.62	3	5,002	0.06%
2019/09/11	2	9.41	0	0.00	9.52	2	4,992	0.04%
2019/09/10	10	9.33	0	0.00	9.30	10	4,978	0.20%
2019/09/09	10	9.72	0	0.00	9.72	10	4,889	0.20%
2019/09/06	20	9.89	0	0.00	9.89	20	4,887	0.41%
2019/09/04	5	9.97	0	0.00	9.91	5	4,904	0.10%
2019/09/02	5	9.93	0	0.00	10.15	5	4,865	0.10%
2019/08/28	5	9.91	0	0.00	9.92	5	4,763	0.10%
2019/08/27	1	9.97	5	10.00	9.71	-4	4,737	-0.08%
2019/08/26	3	10.03	0	0.00	10.00	3	4,682	0.06%
2019/08/22	3	10.60	8	10.68	10.50	-5	4,609	-0.11%
2019/08/21	2	10.80	0	0.00	10.85	2	4,549	0.04%
2019/08/19	2	10.75	0	0.00	10.70	2	4,486	0.04%
2019/08/14	52	11.26	1	11.75	10.85	51	4,315	1.18%
2019/08/13	13	11.87	17	11.92	11.95	-4	4,044	-0.10%
2019/08/12	16	12.13	126	12.10	12.15	-110	3,899	-2.82%	大賣/鉅額交易
2019/08/07	3	10.90	8	11.06	10.90	-5	3,540	-0.14%
2019/08/06	11	10.70	2	10.65	11.10	9	3,439	0.26%
2019/08/05	27	10.81	1	10.75	10.70	26	3,307	0.79%
2019/08/02	4	11.14	3	11.22	11.30	1	3,176	0.03%
2019/08/01	23	11.34	8	11.44	11.60	15	3,000	0.50%
2019/07/31	5	10.99	42	11.01	10.95	-37	2,708	-1.37%
2019/07/30	43	10.63	13	10.76	11.05	30	2,479	1.21%
2019/07/29	1	9.90	15	9.59	10.05	-14	1,934	-0.72%
2019/07/26	0	0.00	2	9.00	9.15	-2	1,766	-0.11%
2019/07/25	3	8.93	0	0.00	8.92	3	1,730	0.17%
2019/07/24	0	0.00	1	8.80	8.79	-1	1,743	-0.06%
2019/07/18	0	0.00	5	8.89	8.80	-5	1,780	-0.28%
2019/07/11	0	0.00	11	9.12	9.06	-11	1,888	-0.58%
2019/07/09	1	8.88	0	0.00	8.88	1	1,905	0.05%
2019/07/08	0	0.00	2	9.00	8.87	-2	1,929	-0.10%
2019/07/05	1	9.10	8	9.10	9.08	-7	2,001	-0.35%
2019/07/04	2	9.18	0	0.00	9.18	2	2,060	0.10%
2019/07/03	0	0.00	2	8.86	8.89	-2	2,111	-0.09%
2019/06/21	1	8.63	0	0.00	8.63	1	2,459	0.04%
2019/06/19	0	0.00	10	8.46	8.44	-10	2,556	-0.39%
2019/06/14	10	8.50	0	0.00	8.52	10	2,807	0.36%
2019/05/31	0	0.00	6	8.19	8.14	-6	3,520	-0.17%
2019/05/30	6	8.09	0	0.00	8.19	6	3,604	0.17%
2019/05/23	3	8.03	0	0.00	8.02	3	3,926	0.08%
2019/05/22	0	8.10	0	0.00	8.10	0	4,014	0.00%
2019/05/21	0	0.00	2	8.07	8.05	-2	4,119	-0.05%
2019/05/17	0	0.00	1	8.22	8.00	-1	4,389	-0.02%
2019/05/16	0	0.00	1	8.30	8.30	-1	4,637	-0.02%
2019/05/15	0	0.00	2	8.31	8.30	-2	4,965	-0.04%
2019/05/13	2	8.07	0	0.00	7.95	2	5,056	0.04%
2019/05/09	1	8.40	0	0.00	8.35	1	5,148	0.02%
2019/05/08	0	0.00	3	8.70	8.70	-3	5,171	-0.06%
2019/05/07	2	8.55	0	0.00	8.78	2	5,250	0.04%
2019/04/29	0	0.00	2	8.80	8.55	-2	5,709	-0.04%
2019/04/18	2	9.01	0	0.00	8.84	2	6,690	0.03%
2019/04/16	0	0.00	1	9.05	8.92	-1	6,680	-0.01%
2019/04/11	1	9.12	0	0.00	9.02	1	6,786	0.01%
2019/04/10	10	9.08	0	0.00	9.06	10	6,824	0.15%
2019/04/09	0	0.00	2	8.80	8.90	-2	7,020	-0.03%
2019/04/08	0	0.00	5	8.70	8.71	-5	6,930	-0.07%
2019/04/01	0	0.00	5	8.45	8.51	-5	6,841	-0.07%
2019/03/29	9	8.31	3	8.33	8.30	6	6,790	0.09%
2019/03/28	5	8.42	1	8.36	8.40	4	6,810	0.06%
2019/03/27	4.1	8.45	0	0.00	8.46	4.1	6,919	0.06%
2019/03/26	37	8.55	40	8.55	8.57	-3	6,927	-0.04%
2019/03/25	15	8.45	13	8.49	8.47	2	6,976	0.03%
2019/03/22	10	8.74	47	8.86	8.72	-37	6,928	-0.53%
2019/03/21	54	8.88	3	8.86	8.84	51	6,949	0.73%
2019/03/20	0	0.00	4	9.03	9.03	-4	6,911	-0.06%
2019/03/19	0	0.00	3	9.00	9.05	-3	6,907	-0.04%
2019/03/18	3	8.92	0	0.00	8.84	3	6,854	0.04%
2019/03/15	5	9.08	2	9.15	9.00	3	6,845	0.04%
2019/03/13	3	9.14	0	0.00	9.04	3	6,900	0.04%
2019/03/12	0	0.00	6	9.09	9.09	-6	6,939	-0.09%
2019/03/11	0	8.97	0	0.00	8.97	0	6,949	0.00%
2019/03/05	0	9.13	5	9.30	9.18	-5	7,748	-0.06%
2019/02/22	5	9.15	2	9.22	9.04	3	8,446	0.04%
2019/02/20	0	0.00	2	9.30	9.27	-2	8,490	-0.02%
2019/02/19	2	9.31	6	9.37	9.26	-4	8,531	-0.05%
2019/02/15	5	9.16	0	0.00	9.03	5	8,634	0.06%
2019/02/14	8	9.16	41.2	9.36	9.71	-33.2	8,469	-0.39%
2019/01/30	21	9.00	0	0.00	8.93	21	8,456	0.25%
2019/01/28	0	0.00	10	9.20	9.18	-10	8,877	-0.11%
2019/01/25	10	9.05	0	0.00	9.06	10	8,926	0.11%
2019/01/21	0	0.00	5	9.31	9.08	-5	8,823	-0.06%
2019/01/18	5	9.40	8	9.46	9.30	-3	8,889	-0.03%
2019/01/17	15	9.37	11	9.43	9.28	4	8,843	0.05%
2019/01/16	20	8.95	18	9.18	9.18	2	8,358	0.02%
2019/01/15	0.1	8.35	0	0.00	8.35	0.1	8,270	0.00%
2019/01/14	10	8.26	0	0.00	8.41	10	8,288	0.12%
2019/01/11	0	0.00	3	8.25	8.22	-3	8,319	-0.04%
2019/01/10	3	8.45	5	8.26	8.21	-2	8,458	-0.02%
2019/01/09	1	8.33	0	0.00	8.35	1	8,522	0.01%
2019/01/08	2	8.21	0	0.00	8.20	2	8,620	0.02%
2019/01/07	0	0.00	2	8.30	8.23	-2	8,731	-0.02%
2019/01/03	0	0.00	3	8.31	8.29	-3	8,907	-0.03%
2019/01/02	13	8.60	1	8.31	8.31	12	8,970	0.13%
2018/12/28	15	8.13	15	8.19	8.50	0	8,936	0.00%
2018/12/25	0	0.00	2	7.21	7.24	-2	9,020	-0.02%
2018/12/20	6	7.08	3	7.48	6.99	3	9,214	0.03%
2018/12/19	1	7.54	2	7.56	7.56	-1	9,164	-0.01%
2018/12/18	0	0.00	5	7.80	7.61	-5	9,251	-0.05%
2018/12/14	2	8.31	0	0.00	8.11	2	9,651	0.02%
2018/12/13	2	8.47	0	0.00	8.54	2	9,747	0.02%
2018/12/11	2	8.58	0	0.00	8.45	2	9,821	0.02%
2018/12/10	3	8.54	0	0.00	8.48	3	9,831	0.03%
2018/12/07	5	8.35	0	0.00	8.40	5	9,771	0.05%
2018/12/06	0	0.00	6	8.53	8.21	-6	9,780	-0.06%
2018/12/05	0	0.00	3	8.74	8.81	-3	9,711	-0.03%
2018/12/04	2	9.05	3	9.06	9.02	-1	9,728	-0.01%
2018/12/03	0	0.00	12	8.89	8.85	-12	9,707	-0.12%
2018/11/29	0	9.18	0	0.00	9.18	0	9,398	0.00%
2018/11/28	0	0.00	3	9.20	9.19	-3	9,225	-0.03%
2018/11/27	10	8.46	7	8.43	8.52	3	9,003	0.03%
2018/11/26	13	8.32	24	8.23	8.40	-11	9,102	-0.12%
2018/11/22	0	0.00	2	7.76	7.49	-2	8,542	-0.02%
2018/11/20	2	7.43	0	0.00	7.44	2	8,446	0.02%
2018/11/16	2	7.87	0	0.00	7.70	2	8,461	0.02%
2018/11/15	2	8.23	0	0.00	8.00	2	8,483	0.02%
2018/11/14	2	8.39	4	8.41	8.33	-2	8,627	-0.02%
2018/11/13	0	0.00	4	7.75	7.85	-4	8,483	-0.05%
2018/11/09	6	7.73	0	0.00	7.71	6	8,394	0.07%
2018/11/08	2	7.86	0	0.00	7.80	2	8,380	0.02%
2018/11/07	13	7.88	5	7.88	7.97	8	8,335	0.10%
2018/11/06	2	7.70	40	8.11	7.68	-38	8,321	-0.46%
2018/11/05	2	7.17	2	6.87	7.59	0	8,142	0.00%
2018/10/31	0	6.50	1	6.51	6.50	-1	8,247	-0.01%
2018/10/26	3	6.24	14	6.47	6.01	-11	8,168	-0.13%
2018/10/25	1	6.37	0	0.00	6.32	1	8,033	0.01%
2018/10/24	14	7.11	30	7.10	7.00	-16	7,992	-0.20%
2018/10/18	20	7.19	0	0.00	7.13	20	8,096	0.25%
2018/10/17	1	7.53	0	0.00	7.37	1	8,024	0.01%
2018/10/15	0	0.00	5	7.42	7.59	-5	7,915	-0.06%
2018/10/12	2	7.30	2	7.33	7.45	0	7,886	0.00%
2018/10/11	3	7.39	0	0.00	7.34	3	7,835	0.04%
2018/10/09	19	8.31	0	0.00	8.15	19	7,728	0.25%
2018/10/08	21	8.67	0	0.00	8.61	21	7,647	0.27%
2018/10/05	0	0.00	5	9.15	8.96	-5	7,592	-0.07%
2018/10/04	14	9.46	0	0.00	9.42	14	7,428	0.19%
2018/10/03	10	9.64	0	0.00	9.42	10	7,678	0.13%
2018/10/02	3	9.67	0	0.00	9.63	3	7,668	0.04%
2018/10/01	0	0.00	1	10.00	9.98	-1	7,583	-0.01%
2018/09/28	1	10.20	0	0.00	10.15	1	7,636	0.01%
2018/09/27	5	10.20	0	0.00	10.10	5	7,770	0.06%
2018/09/26	1	10.45	0	0.00	10.30	1	7,780	0.01%
2018/09/25	0	0.00	3.1	10.49	10.25	-3.1	7,810	-0.04%
2018/09/21	4	10.36	25	10.43	10.55	-21	7,786	-0.27%
2018/09/20	26	10.57	14	10.55	10.45	12	7,915	0.15%
2018/09/19	11	10.15	7	10.20	10.45	4	7,750	0.05%
2018/09/18	3	9.57	0	0.00	9.52	3	7,691	0.04%
2018/09/17	4	9.46	2	9.51	9.45	2	7,786	0.03%
2018/09/14	0	0.00	1	9.63	9.63	-1	7,797	-0.01%
2018/09/13	2	9.50	0	0.00	9.47	2	7,789	0.03%
2018/09/11	0	0.00	2	9.70	9.69	-2	7,762	-0.03%
2018/09/10	1	9.56	5	9.94	9.50	-4	7,787	-0.05%
2018/09/07	14	10.40	20	10.31	10.15	-6	7,768	-0.08%
2018/09/06	2	10.60	2	10.80	10.60	0	7,696	0.00%
2018/09/05	6	10.85	0	0.00	10.75	6	7,678	0.08%
2018/09/04	1	10.90	0	0.00	10.85	1	7,673	0.01%
2018/09/03	2	11.18	7	10.92	10.80	-5	7,632	-0.07%
2018/08/31	22	11.13	0	0.00	11.15	22	7,413	0.30%
2018/08/29	2	10.50	10	10.50	10.50	-8	7,219	-0.11%
2018/08/27	1	10.40	0	0.00	10.60	1	7,308	0.01%
2018/08/24	31	10.45	0	0.00	10.35	31	7,297	0.42%
2018/08/23	10	10.50	23	10.55	10.65	-13	7,235	-0.18%
2018/08/22	25	10.31	0	0.00	10.35	25	7,047	0.35%
2018/08/21	8	9.40	0	0.00	9.98	8	6,876	0.12%
2018/08/20	1	10.10	0.3	10.10	10.00	0.7	6,610	0.01%
2018/08/17	5	10.60	0	0.00	10.50	5	6,500	0.08%
2018/08/16	5	10.60	0	0.00	10.55	5	6,500	0.08%
2018/08/13	5	10.60	0	0.00	10.55	5	6,290	0.08%
2018/08/10	101	11.80	101	11.55	11.40	0	6,115	0.00%	大買/大賣/
2018/08/09	1	11.90	0	0.00	11.30	1	5,947	0.02%
2018/08/08	1	11.95	0	0.00	11.90	1	5,822	0.02%
2018/08/07	9	12.27	0	0.00	12.45	9	5,670	0.16%
2018/08/02	1	13.15	0	0.00	13.00	1	5,434	0.02%
2018/08/01	1	13.30	2	13.30	13.30	-1	5,399	-0.02%
2018/07/31	3	13.63	0	0.00	13.30	3	5,376	0.06%
2018/07/27	30	13.53	4	13.46	13.45	26	5,251	0.50%
2018/07/26	4	13.68	0	0.00	13.85	4	5,208	0.08%
2018/07/25	0	0.00	54	13.11	13.05	-54	4,968	-1.09%
2018/07/24	5	13.12	0	0.00	13.30	5	4,934	0.10%
2018/07/23	0	0.00	10	13.01	12.85	-10	4,869	-0.21%
2018/07/20	0	0.00	2	13.10	12.95	-2	4,848	-0.04%
2018/07/19	1	13.35	1	13.10	13.10	0	4,777	0.00%
2018/07/18	2	13.50	0	0.00	13.50	2	4,764	0.04%
2018/07/12	2	13.75	0	0.00	13.75	2	4,794	0.04%
2018/07/09	0	0.00	5	13.66	13.75	-5	4,513	-0.11%
2018/07/05	12	14.45	13	14.12	13.85	-1	4,638	-0.02%
2018/07/04	2	13.50	0	0.00	13.60	2	4,460	0.04%
2018/07/03	70	14.39	0	0.00	13.65	70	4,388	1.59%
2018/06/29	13	15.81	17	15.34	15.40	-4	4,184	-0.10%
2018/06/28	12	15.70	50	15.70	15.70	-38	3,951	-0.96%
2018/06/27	0	0.00	13	14.75	14.30	-13	3,711	-0.35%
2018/06/26	77	15.00	28	15.08	15.05	49	3,602	1.36%
2018/06/25	5	16.85	0	0.00	16.55	5	3,415	0.15%
2018/06/22	1	16.65	0	0.00	16.55	1	3,381	0.03%
2018/06/21	10	17.30	0	0.00	17.05	10	3,349	0.30%
2018/06/20	2	17.28	1	17.05	17.50	1	3,392	0.03%
2018/06/19	9	17.21	0	0.00	17.00	9	3,708	0.24%
2018/06/13	0	0.00	7	19.00	18.80	-7	3,584	-0.20%
2018/06/12	1	18.85	0	0.00	18.85	1	3,575	0.03%
2018/06/11	0	0.00	1	18.85	18.80	-1	3,521	-0.03%
2018/06/05	5	19.00	0	0.00	19.00	5	3,487	0.14%
2018/06/04	1	19.60	0	0.00	19.65	1	3,409	0.03%
2018/06/01	0	0.00	1	19.90	20.10	-1	3,355	-0.03%
2018/05/30	0	0.00	10	19.80	19.65	-10	3,360	-0.30%
2018/05/25	0	0.00	1	19.90	19.85	-1	3,399	-0.03%
2018/05/24	1	20.05	0	0.00	20.20	1	3,397	0.03%
2018/05/22	1	19.65	0	0.00	19.55	1	3,401	0.03%
2018/05/18	2	19.60	0	0.00	19.55	2	3,420	0.06%
2018/05/16	3	19.55	0	0.00	19.40	3	3,500	0.09%
2018/05/15	3	20.05	0	0.00	19.90	3	3,479	0.09%
2018/05/11	0	0.00	2	20.05	20.05	-2	3,542	-0.06%
2018/05/07	1	20.30	0	0.00	20.20	1	3,481	0.03%
2018/05/03	1	21.05	0	0.00	20.80	1	3,485	0.03%
2018/04/30	0	0.00	1	20.55	20.70	-1	3,466	-0.03%
2018/04/27	6	19.65	0	0.00	19.75	6	3,463	0.17%
2018/04/26	0	0.00	1	20.05	19.75	-1	3,502	-0.03%
2018/04/25	3	20.38	1	20.35	20.40	2	3,504	0.06%
2018/04/24	2	20.28	0	0.00	20.30	2	3,482	0.06%
2018/04/23	2	21.70	20	21.85	21.20	-18	3,403	-0.53%
2018/04/19	16	23.21	0	0.00	23.25	16	3,269	0.49%
2018/04/18	15	22.85	3	23.08	22.90	12	3,219	0.37%
2018/04/17	0	0.00	30	23.60	22.85	-30	3,197	-0.94%
2018/04/13	10	23.65	21	24.08	23.60	-11	3,074	-0.36%
2018/04/12	12	23.68	10	24.14	24.10	2	3,074	0.07%
2018/04/11	0	0.00	3	23.17	23.30	-3	2,884	-0.10%
2018/04/10	20	22.35	0	0.00	22.50	20	2,871	0.70%
2018/04/03	0	0.00	1	22.60	22.40	-1	2,896	-0.03%
2018/04/02	10	22.75	1	22.70	22.70	9	2,887	0.31%
2018/03/31	0	22.30	0	0.00	22.40	0	2,860	0.00%
2018/03/26	10	22.80	0	0.00	22.65	10	2,995	0.33%
2018/03/23	0	0.00	15	23.11	23.05	-15	2,971	-0.50%
2018/03/22	6	24.55	2	25.05	23.60	4	2,905	0.14%
2018/03/20	0	0.00	2	22.85	23.00	-2	2,491	-0.08%
2018/03/19	0	0.00	21	23.32	23.20	-21	2,474	-0.85%
2018/03/14	2	23.45	4	23.34	22.85	-2	2,397	-0.08%
2018/03/13	3	23.10	0	0.00	23.15	3	2,365	0.13%
2018/03/09	0	22.60	0	0.00	22.60	0	2,325	0.00%
2018/03/08	0	0.00	5	22.50	22.40	-5	2,342	-0.21%
2018/03/07	0	22.25	1	22.70	22.25	-1	2,345	-0.04%
2018/03/06	0	0.00	2	22.75	22.70	-2	2,354	-0.08%
2018/03/02	0	0.00	3	22.35	22.45	-3	2,365	-0.13%
2018/02/26	0	0.00	5	21.87	21.50	-5	2,359	-0.21%
2018/02/23	0	0.00	2	21.95	21.85	-2	2,371	-0.08%
2018/02/21	0	0.00	5	20.80	21.05	-5	2,377	-0.21%
2018/02/09	10	18.54	3	19.62	20.10	7	2,376	0.29%
2018/02/07	0	0.00	6.1	20.51	20.40	-6.1	2,374	-0.26%
2018/02/06	20	20.18	1.2	20.71	20.00	18.8	2,395	0.78%
2018/02/02	1	22.50	10	22.45	22.40	-9	2,395	-0.38%
2018/01/31	0.3	22.65	0	0.00	22.65	0.3	2,479	0.01%
2018/01/30	2	22.80	0	0.00	22.70	2	2,493	0.08%
2018/01/26	0	0.00	5	22.60	22.60	-5	2,564	-0.19%
2018/01/25	0	0.00	3	22.75	22.60	-3	2,625	-0.11%
2018/01/24	0	0.00	5	22.70	22.80	-5	2,687	-0.19%
2018/01/23	1	23.00	20	23.00	23.00	-19	2,726	-0.70%
2018/01/22	0	0.00	1	23.50	23.35	-1	2,741	-0.04%
2018/01/19	2	22.90	2	23.15	23.20	0	2,768	0.00%
2018/01/17	10	22.95	0	0.00	23.00	10	2,929	0.34%
2018/01/16	10	22.80	0	0.00	22.85	10	2,967	0.34%
2018/01/11	0	0.00	2	22.60	22.55	-2	3,229	-0.06%
2018/01/08	4	23.48	0	0.00	23.20	4	4,125	0.10%
2018/01/05	0	0.00	40	23.45	23.20	-40	4,081	-0.98%
2018/01/04	3	22.70	0	0.00	23.20	3	4,099	0.07%
2018/01/03	1	22.60	0	0.00	22.45	1	4,066	0.02%
2018/01/02	0	0.00	1	22.35	22.35	-1	4,075	-0.02%