茂迪 (6244)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/05/10	4	26.44	5.7	26.71	26.30	-1.7	3,371	-0.05%
2024/05/09	0	0.00	1	26.20	25.95	-1	3,295	-0.03%
2024/05/08	6.1	26.28	0	0.00	26.30	6.1	3,274	0.19%
2024/05/07	1	26.25	3	26.25	26.05	-2	3,261	-0.06%
2024/05/06	3	26.35	1	26.45	26.35	2	3,248	0.06%
2024/05/03	3	26.47	1.5	26.83	26.35	1.5	3,234	0.05%
2024/05/02	1	26.40	0	0.00	26.25	1	3,209	0.03%
2024/04/29	3.2	26.67	1	26.80	26.75	2.2	3,171	0.07%
2024/04/26	2	26.73	8.2	26.75	26.65	-6.2	3,158	-0.20%
2024/04/25	31	27.08	1	26.75	26.75	30	3,162	0.95%
2024/04/24	7	27.40	2	27.65	27.35	5	3,137	0.16%
2024/04/23	8	26.87	4	27.00	26.90	4	3,087	0.13%
2024/04/22	13	27.23	0	0.00	27.00	13	3,057	0.43%
2024/04/19	7	27.93	7	28.80	27.60	0	3,058	0.00%
2024/04/18	4	28.91	1	28.85	28.55	3	2,712	0.11%
2024/04/17	3	28.42	12	28.69	28.30	-9	2,633	-0.34%
2024/04/16	1	27.60	1	27.45	27.90	0	2,547	0.00%
2024/04/15	1	27.90	2	28.13	27.90	-1	2,549	-0.04%
2024/04/12	2	27.60	10	28.15	27.95	-8	2,517	-0.32%
2024/04/11	5	28.05	0	0.00	27.55	5	2,485	0.20%
2024/04/10	4	28.23	15	27.89	28.15	-11	2,465	-0.45%
2024/04/09	1	27.35	0	0.00	27.30	1	2,369	0.04%
2024/04/08	10	27.99	2	28.00	27.80	8	2,351	0.34%
2024/04/03	0	0.00	3	27.15	27.15	-3	2,319	-0.13%
2024/04/02	6	27.57	3	27.55	27.55	3	2,311	0.13%
2024/04/01	23	27.65	0	0.00	27.55	23	2,314	0.99%
2024/03/29	7	27.71	1	27.75	27.75	6	2,303	0.26%
2024/03/28	2	27.98	16	28.22	28.25	-14	2,231	-0.63%
2024/03/27	9	27.09	2	27.08	27.00	7	2,128	0.33%
2024/03/26	6	27.97	14	27.82	27.50	-8	2,131	-0.38%
2024/03/25	0	0.00	1	27.85	27.75	-1	2,244	-0.04%
2024/03/22	24	28.11	9	28.13	28.10	15	2,246	0.67%
2024/03/21	20	27.72	24.5	27.97	27.90	-4.5	2,120	-0.21%
2024/03/20	0	0.00	2	26.05	25.95	-2	1,951	-0.10%
2024/03/19	0	26.38	0	0.00	26.00	0	2,030	0.00%
2024/03/18	1	26.45	0	0.00	26.35	1	2,014	0.05%
2024/03/15	0.2	25.90	3	26.57	26.85	-2.8	2,008	-0.14%
2024/03/13	1.4	26.24	4	26.60	26.20	-2.6	1,943	-0.13%
2024/03/12	11.1	26.78	10	26.65	26.65	1.1	1,938	0.06%
2024/03/11	1	26.90	4	26.89	26.90	-3	1,928	-0.16%
2024/03/08	3	25.98	0	0.00	25.85	3	1,913	0.16%
2024/03/07	1	26.90	3	26.73	26.65	-2	1,901	-0.11%
2024/03/06	10	27.13	2	27.33	27.20	8	1,899	0.42%
2024/03/04	1	27.15	0	0.00	27.00	1	1,870	0.05%
2024/03/01	1	27.15	2	27.45	27.35	-1	1,861	-0.05%
2024/02/29	0	0.00	6	27.56	27.65	-6	1,826	-0.33%
2024/02/26	1	26.35	0	0.00	26.40	1	1,781	0.06%
2024/02/23	10	26.08	0	0.00	25.95	10	1,782	0.56%
2024/02/21	1	26.35	0	0.00	26.50	1	1,813	0.06%
2024/02/20	0	0.00	1	26.20	25.95	-1	1,800	-0.06%
2024/02/05	0	0.00	2	25.48	25.40	-2	1,772	-0.11%
2024/02/02	0	0.00	2	26.06	26.00	-2	1,768	-0.11%
2024/01/31	4	26.08	0	0.00	26.05	4	1,884	0.21%
2024/01/29	0	0.00	3	26.15	26.20	-3	1,920	-0.16%
2024/01/26	1	26.40	1	26.20	26.15	0	1,940	0.00%
2024/01/25	0	0.00	1	26.25	26.25	-1	1,955	-0.05%
2024/01/23	1	26.60	0	0.00	26.55	1	2,037	0.05%
2024/01/19	0	0.00	2	26.03	25.90	-2	2,161	-0.09%
2024/01/18	21	26.10	2	25.90	25.90	19	2,169	0.88%
2024/01/16	2	27.10	1	27.10	26.70	1	2,269	0.04%
2024/01/15	1	27.80	3	27.72	27.60	-2	2,351	-0.09%
2024/01/11	11	26.55	0	0.00	26.45	11	2,644	0.42%
2024/01/10	6	26.67	0	0.00	26.55	6	2,733	0.22%
2024/01/09	12	27.05	0	0.00	26.90	12	2,789	0.43%
2024/01/05	1	27.65	0	0.00	27.65	1	2,915	0.03%
2024/01/04	3	27.80	0	0.00	27.60	3	2,925	0.10%
2024/01/03	3	27.88	2	27.88	27.75	1	2,969	0.03%
2024/01/02	1	28.05	5	28.15	28.05	-4	2,982	-0.13%
2023/12/29	5	28.16	1	28.40	28.05	4	3,043	0.13%
2023/12/28	1	28.25	0	0.00	28.45	1	3,041	0.03%
2023/12/27	1	28.30	4	28.40	28.45	-3	3,038	-0.10%
2023/12/25	6	28.03	2	27.95	27.90	4	3,064	0.13%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/21	2	28.53	0	0.00	28.45	2	3,022	0.07%
2023/12/20	13	29.17	11	29.48	28.85	2	2,991	0.07%
2023/12/19	5	28.19	3	28.48	28.10	2	2,852	0.07%
2023/12/18	22	28.87	22	28.92	28.80	0	2,836	0.00%
2023/12/15	7	28.76	7	28.89	28.70	0	2,832	0.00%
2023/12/14	13	28.71	3	28.82	28.15	10	2,791	0.36%
2023/12/12	0	0.00	2	27.78	27.80	-2	2,742	-0.07%
2023/12/11	1	28.00	0	0.00	27.80	1	2,748	0.04%
2023/12/08	1	28.00	0	0.00	27.95	1	2,753	0.04%
2023/12/07	1	28.10	1	28.55	28.05	0	2,768	0.00%
2023/12/06	2	28.48	1	28.70	28.30	1	2,795	0.04%
2023/12/05	0	0.00	1	28.40	28.45	-1	2,791	-0.04%
2023/12/04	3	28.00	10	28.10	27.90	-7	2,763	-0.25%
2023/12/01	1	28.60	3	28.50	28.35	-2	2,738	-0.07%
2023/11/30	11	28.28	0	0.00	28.15	11	2,726	0.40%
2023/11/29	2	28.40	1	28.35	28.15	1	2,736	0.04%
2023/11/28	1	28.40	0	0.00	28.25	1	2,746	0.04%
2023/11/27	6	28.67	0	0.00	28.30	6	2,772	0.22%
2023/11/24	2	28.90	2	28.88	28.85	0	2,761	0.00%
2023/11/21	1	28.40	0	0.00	28.60	1	2,803	0.04%
2023/11/20	0	0.00	3	28.53	28.40	-3	2,813	-0.11%
2023/11/16	0	0.00	1	28.00	28.00	-1	2,798	-0.04%
2023/11/15	0	0.00	1	27.70	28.00	-1	2,807	-0.04%
2023/11/14	1	27.40	24	27.30	27.40	-23	2,801	-0.82%
2023/11/10	2	27.48	0	0.00	27.40	2	2,840	0.07%
2023/11/09	8	27.89	2	27.73	27.60	6	2,840	0.21%
2023/11/08	2	27.98	48	27.82	28.70	-46	2,802	-1.64%
2023/11/06	15	28.70	0	0.00	28.80	15	2,786	0.54%
2023/11/03	10	28.05	2	28.40	28.15	8	2,777	0.29%
2023/11/01	1	27.35	3	27.48	27.30	-2	2,786	-0.07%
2023/10/31	2	27.30	7	27.73	27.30	-5	2,787	-0.18%
2023/10/30	29	28.82	3	28.85	28.65	26	2,760	0.94%
2023/10/27	1	27.80	1	27.98	27.90	0	2,671	0.00%
2023/10/26	2	28.28	3	28.30	28.15	-1	2,673	-0.04%
2023/10/23	1	29.40	9	29.40	29.90	-8	2,589	-0.31%
2023/10/20	0	0.00	12	28.00	29.05	-12	2,528	-0.47%
2023/10/19	5	28.54	0	0.00	28.45	5	2,366	0.21%
2023/10/18	0	0.00	60	29.47	29.30	-60	2,325	-2.58%
2023/10/16	63	28.91	5	28.99	28.90	58	2,244	2.58%
2023/10/13	0	0.00	1.2	27.93	27.95	-1.2	2,173	-0.06%
2023/10/12	0.7	27.55	0	0.00	27.75	0.7	2,220	0.03%
2023/10/06	1	28.70	1	28.65	28.75	0	2,232	0.00%
2023/10/05	3	27.93	2	28.15	28.65	1	2,271	0.04%
2023/09/28	1	27.00	5	26.80	27.15	-4	2,553	-0.16%
2023/09/26	1	26.60	0	0.00	26.30	1	2,768	0.04%
2023/09/25	1	26.95	2.1	26.81	26.65	-1.1	2,822	-0.04%
2023/09/22	1	26.45	1.2	26.47	26.55	-0.2	2,894	-0.01%
2023/09/21	2	26.20	0.1	26.50	26.20	1.9	2,921	0.06%
2023/09/20	7	26.40	0.7	26.55	26.40	6.3	3,004	0.21%
2023/09/19	3	27.28	2	26.95	26.85	1	3,043	0.03%
2023/09/18	1	27.50	0	0.00	27.40	1	3,116	0.03%
2023/09/15	2	27.80	0	0.00	27.50	2	3,235	0.06%
2023/09/14	2	27.45	0	0.00	27.45	2	3,647	0.05%
2023/09/11	3	27.20	14	27.40	27.40	-11	3,933	-0.28%
2023/09/08	1	28.00	3	28.10	28.00	-2	3,937	-0.05%
2023/09/07	10	28.25	0	0.00	28.25	10	4,007	0.25%
2023/09/04	5	28.58	0	0.00	28.45	5	4,249	0.12%
2023/08/31	23	29.23	0	0.00	29.35	23	4,552	0.51%
2023/08/30	2	28.85	3	28.65	28.95	-1	4,622	-0.02%
2023/08/28	0	0.00	1	29.30	28.75	-1	4,696	-0.02%
2023/08/25	0	0.00	1	28.50	28.55	-1	4,695	-0.02%
2023/08/24	0	0.00	3	28.47	28.20	-3	4,806	-0.06%
2023/08/22	1	28.00	0	0.00	28.00	1	4,980	0.02%
2023/08/21	11	28.56	0	0.00	28.60	11	5,026	0.22%
2023/08/18	53	28.37	0	0.00	28.15	53	5,062	1.05%
2023/08/14	2	28.50	4	28.05	28.10	-2	5,420	-0.04%
2023/08/11	0	0.00	2	28.48	28.50	-2	5,458	-0.04%
2023/08/10	0	0.00	22	28.66	28.35	-22	5,522	-0.40%
2023/08/09	1	29.10	0	0.00	28.95	1	5,615	0.02%
2023/08/08	4	29.49	1	29.25	29.05	3	5,679	0.05%
2023/08/07	0	0.00	2	29.10	29.45	-2	5,780	-0.03%
2023/08/04	0	0.00	1	29.45	29.55	-1	5,955	-0.02%
2023/08/02	7	29.66	1	29.76	29.45	6	6,419	0.09%
2023/08/01	10	29.95	0	0.00	29.95	10	6,528	0.15%
2023/07/31	3	30.38	2.2	30.52	30.05	0.8	7,170	0.01%
2023/07/28	2	30.55	1	31.20	30.65	1	7,389	0.01%
2023/07/27	3	30.15	0	0.00	30.45	3	7,577	0.04%
2023/07/26	3	29.88	1	29.70	29.75	2	7,874	0.03%
2023/07/25	0.5	29.90	2	30.10	30.25	-1.5	7,980	-0.02%
2023/07/24	1.2	29.83	0	0.00	29.90	1.2	8,168	0.01%
2023/07/21	4.5	30.66	0	0.00	30.30	4.5	8,300	0.05%
2023/07/20	3.7	31.54	1	31.45	31.15	2.7	8,520	0.03%
2023/07/19	0	0.00	20	31.45	31.25	-20	8,722	-0.23%
2023/07/18	12.3	32.31	0	0.00	31.90	12.3	9,859	0.12%
2023/07/14	1.3	32.60	2	32.60	32.55	-0.7	11,866	-0.01%
2023/07/13	3	32.75	1	32.70	32.30	2	12,521	0.02%
2023/07/12	1	33.20	0	0.00	32.75	1	12,611	0.01%
2023/07/11	1	33.50	0	0.00	33.45	1	12,674	0.01%
2023/07/10	0	0.00	3	33.62	33.55	-3	12,884	-0.02%
2023/07/07	12.1	33.62	4	33.48	33.75	8.1	13,498	0.06%
2023/07/06	5	35.14	5	35.27	34.75	0	13,512	0.00%
2023/07/05	13	34.82	4	35.01	34.50	9	13,480	0.07%
2023/07/04	0	0.00	6	34.31	34.00	-6	13,445	-0.04%
2023/07/03	0	0.00	1	34.20	34.20	-1	13,490	-0.01%
2023/06/29	0	0.00	1	33.75	33.95	-1	13,763	-0.01%
2023/06/27	2.1	33.57	0	0.00	33.25	2.1	13,985	0.02%
2023/06/26	0.1	33.70	1	33.80	33.25	-0.9	14,697	-0.01%
2023/06/21	8.2	34.18	1	34.05	34.25	7.2	14,890	0.05%
2023/06/20	25	34.64	33	34.30	34.60	-8	15,218	-0.05%
2023/06/19	6	32.52	8	33.30	32.80	-2	15,091	-0.01%
2023/06/16	9	32.86	15	33.14	33.40	-6	15,871	-0.04%
2023/06/15	4	32.36	6	32.80	32.50	-2	16,934	-0.01%
2023/06/14	24	32.60	9	32.81	32.60	15	17,638	0.09%
2023/06/13	18	32.57	17	32.50	32.35	1	17,951	0.01%
2023/06/12	18	32.64	2	32.50	32.50	16	18,348	0.09%
2023/06/09	2	33.70	0	0.00	33.60	2	18,647	0.01%
2023/06/08	0	0.00	7	33.79	33.75	-7	18,627	-0.04%
2023/06/07	22	33.41	8	33.53	33.20	14	18,570	0.08%
2023/06/06	8	34.57	0	34.65	34.30	8	18,397	0.04%
2023/06/05	33	35.25	30	35.08	35.10	3	18,382	0.02%
2023/06/02	13	34.72	1	34.50	34.80	12	18,313	0.07%
2023/06/01	9	34.69	0	0.00	34.25	9	18,296	0.05%
2023/05/31	1	34.70	0	0.00	34.75	1	18,245	0.01%
2023/05/30	1.2	35.68	1	35.55	34.65	0.2	18,217	0.00%
2023/05/29	8	35.17	9	35.34	35.40	-1	18,102	-0.01%
2023/05/26	2	34.40	0	0.00	34.00	2	17,977	0.01%
2023/05/25	2	34.48	1	34.50	34.55	1	17,928	0.01%
2023/05/24	2	34.95	0	0.00	34.90	2	17,889	0.01%
2023/05/23	4	35.04	0	0.00	34.90	4	17,855	0.02%
2023/05/22	1	34.95	4	35.00	35.10	-3	17,845	-0.02%
2023/05/19	13	34.54	2	35.15	34.10	11	17,826	0.06%
2023/05/18	8	34.53	0	0.00	34.65	8	17,750	0.05%
2023/05/17	0	0.00	3	34.90	34.90	-3	17,562	-0.02%
2023/05/16	3	35.12	2	35.03	35.00	1	17,505	0.01%
2023/05/15	5	34.60	4	35.00	34.60	1	17,437	0.01%
2023/05/12	4	33.70	7	34.10	34.10	-3	17,348	-0.02%
2023/05/11	8	33.76	5	34.04	33.80	3	17,294	0.02%
2023/05/10	0	0.00	2.4	34.59	34.35	-2.4	17,229	-0.01%
2023/05/09	17	35.04	60.1	35.60	34.50	-43.1	17,048	-0.25%
2023/05/08	8	38.34	6	38.23	38.30	2	16,604	0.01%
2023/05/05	41	39.19	19	39.39	38.50	22	16,567	0.13%
2023/05/04	6	39.70	3	38.95	39.70	3	16,043	0.02%
2023/05/03	19	38.86	6	39.33	39.70	13	15,936	0.08%
2023/05/02	28	39.41	8	39.48	39.30	20	15,785	0.13%
2023/04/28	3.3	38.25	2	38.00	37.75	1.3	15,503	0.01%
2023/04/27	6	37.63	0	0.00	37.55	6	15,413	0.04%
2023/04/26	0	0.00	6	38.53	38.75	-6	15,186	-0.04%
2023/04/25	3	38.73	28	38.08	37.75	-25	14,976	-0.17%
2023/04/24	12	38.94	18	38.87	39.10	-6	14,726	-0.04%
2023/04/21	79	40.16	63	39.65	38.55	16	14,513	0.11%
2023/04/20	53	41.94	47	41.61	40.00	6	13,345	0.04%
2023/04/19	31	39.88	54	40.56	41.40	-23	12,094	-0.19%
2023/04/18	17	37.94	26	38.31	37.65	-9	11,245	-0.08%
2023/04/17	0	0.00	2	36.30	36.65	-2	10,662	-0.02%
2023/04/14	4	37.15	9	36.98	36.70	-5	10,675	-0.05%
2023/04/13	11	37.11	7	37.29	36.85	4	10,604	0.04%
2023/04/12	21	37.72	32.4	38.14	38.00	-11.4	10,387	-0.11%
2023/04/11	5	36.67	3.6	37.06	36.45	1.4	9,806	0.01%
2023/04/10	2	36.55	7	36.74	36.65	-5	9,750	-0.05%
2023/04/07	4	36.46	4.2	36.62	36.45	-0.2	9,726	0.00%
2023/04/06	2	36.55	3	36.52	36.40	-1	9,689	-0.01%
2023/03/31	2.1	36.52	25.3	36.20	36.65	-23.2	9,633	-0.24%
2023/03/30	20.3	36.76	36	36.30	36.30	-15.7	9,552	-0.16%
2023/03/29	4.1	35.92	4	36.01	36.20	0.1	9,305	0.00%
2023/03/28	3	35.80	8.1	35.70	35.75	-5.1	9,264	-0.06%
2023/03/27	43.2	37.37	21.5	37.11	36.45	21.7	9,109	0.24%
2023/03/24	12	36.16	13.1	36.10	36.15	-1.1	8,632	-0.01%
2023/03/23	24	36.81	18	36.94	36.30	6	8,497	0.07%
2023/03/22	2	36.00	32.8	36.01	36.25	-30.8	8,257	-0.37%
2023/03/21	56.2	36.51	82.1	36.21	36.50	-25.9	8,187	-0.32%
2023/03/20	93	34.90	61	35.15	35.80	32	8,002	0.40%
2023/03/17	15	33.14	51	33.51	33.90	-36	7,013	-0.51%
2023/03/16	14	30.67	14	31.31	30.85	0	6,466	0.00%
2023/03/15	6	30.94	36	31.34	31.95	-30	6,122	-0.49%
2023/03/14	19	30.25	42	30.57	30.00	-23	5,647	-0.41%
2023/03/13	1	29.15	21	28.90	29.20	-20	5,236	-0.38%
2023/03/10	1	29.35	2	29.38	29.15	-1	5,226	-0.02%
2023/03/09	4	29.90	1	30.00	29.35	3	5,209	0.06%
2023/03/08	0	0.00	1	29.65	29.85	-1	5,152	-0.02%
2023/03/06	0	0.00	2	29.28	29.35	-2	5,033	-0.04%
2023/03/02	0	0.00	4	28.55	28.75	-4	4,967	-0.08%
2023/03/01	6	28.40	5	28.35	28.25	1	4,957	0.02%
2023/02/23	6	28.56	1	28.65	28.60	5	4,979	0.10%
2023/02/22	3	28.48	10	28.45	28.40	-7	4,968	-0.14%
2023/02/21	0	0.00	2	29.00	28.90	-2	4,941	-0.04%
2023/02/20	5	28.85	0	0.00	28.95	5	4,946	0.10%
2023/02/17	29	29.39	5	29.24	29.15	24	4,944	0.49%
2023/02/16	1	28.90	6	28.88	28.90	-5	4,878	-0.10%
2023/02/15	7	28.75	0	0.00	28.45	7	4,888	0.14%
2023/02/14	5	28.65	0	0.00	28.55	5	4,875	0.10%
2023/02/10	4	28.80	3	29.18	28.50	1	4,872	0.02%
2023/02/09	6	28.85	0	0.00	28.75	6	4,853	0.12%
2023/02/08	8	29.15	11	29.09	29.00	-3	4,838	-0.06%
2023/02/07	0	0.00	11	29.64	29.50	-11	4,774	-0.23%
2023/02/06	25	29.60	7	29.55	29.50	18	4,755	0.38%
2023/02/03	23	30.14	20	29.94	29.95	3	4,725	0.06%
2023/02/02	8	29.63	14	29.69	29.45	-6	4,613	-0.13%
2023/02/01	5	29.56	0	0.00	29.20	5	4,482	0.11%
2023/01/31	8	29.14	4	29.04	29.00	4	4,343	0.09%
2023/01/30	0	0.00	2	28.83	28.65	-2	4,268	-0.05%
2023/01/17	0	0.00	2	28.20	28.40	-2	4,237	-0.05%
2023/01/16	1	27.50	0	0.00	27.45	1	4,245	0.02%
2023/01/13	1	27.80	0	0.00	27.70	1	4,314	0.02%
2023/01/11	3	28.35	0	0.00	28.25	3	4,366	0.07%
2023/01/10	0	0.00	10	28.25	28.35	-10	4,376	-0.23%
2023/01/09	1	28.60	2	28.60	28.70	-1	4,382	-0.02%
2023/01/06	5	28.25	0	0.00	28.30	5	4,386	0.11%
2023/01/05	7	28.99	2	28.98	28.45	5	4,393	0.11%
2023/01/04	1	29.55	25	29.56	29.50	-24	4,308	-0.56%
2023/01/03	2	28.80	2	28.55	28.50	0	4,166	0.00%
2022/12/30	8	28.31	1	28.15	28.50	7	4,112	0.17%
2022/12/28	6	29.20	81	29.02	29.00	-75	4,035	-1.86%
2022/12/27	8	28.81	4	28.70	28.80	4	3,958	0.10%
2022/12/26	16	28.96	6	28.87	28.70	10	3,876	0.26%
2022/12/23	5	27.75	5	28.45	28.35	0	3,780	0.00%
2022/12/22	0	0.00	1	28.35	28.35	-1	3,752	-0.03%
2022/12/21	0	0.00	1	27.40	27.40	-1	3,735	-0.03%
2022/12/20	65	27.58	0	0.00	27.25	65	3,726	1.74%
2022/12/19	14	28.51	0	0.00	28.00	14	3,681	0.38%
2022/12/16	7	30.21	1	30.45	28.95	6	3,607	0.17%
2022/12/15	0	0.00	11	30.41	30.60	-11	3,320	-0.33%
2022/12/14	2	30.03	4	29.96	30.05	-2	3,180	-0.06%
2022/12/13	11.4	29.42	30	29.31	29.10	-18.6	2,984	-0.62%
2022/12/12	40.9	31.20	59	30.66	30.70	-18.1	2,828	-0.64%
2022/12/09	4	29.34	49.3	29.63	30.00	-45.3	2,264	-2.00%
2022/12/08	29	27.01	41	27.11	27.30	-12	2,063	-0.58%
2022/12/06	5	25.75	0	0.00	25.60	5	1,886	0.27%
2022/12/05	1	26.40	1	26.30	26.15	0	1,929	0.00%
2022/12/02	5	26.75	28	26.67	26.30	-23	1,961	-1.17%
2022/12/01	5	26.15	31	26.15	26.10	-26	1,967	-1.32%
2022/11/29	0	0.00	1	25.27	25.75	-1	2,037	-0.05%
2022/11/22	75	25.64	0	0.00	25.50	75	2,486	3.02%
2022/11/21	3	26.10	0	0.00	26.10	3	2,479	0.12%
2022/11/18	1	25.80	1	26.00	26.00	0	2,473	0.00%
2022/11/17	1	25.95	0	0.00	26.00	1	2,473	0.04%
2022/11/15	2	25.40	0	0.00	25.80	2	2,519	0.08%
2022/11/10	0	0.00	2	24.55	24.55	-2	2,493	-0.08%
2022/11/07	1	25.00	0	0.00	24.90	1	2,579	0.04%
2022/11/02	2	24.40	1	24.45	24.40	1	2,657	0.04%
2022/11/01	6	24.25	6	24.30	24.10	0	2,708	0.00%
2022/10/28	2	23.85	0	0.00	23.65	2	2,718	0.07%
2022/10/25	1	24.00	0	0.00	23.60	1	2,781	0.04%
2022/10/21	8	24.21	7	24.25	25.05	1	2,782	0.04%
2022/10/20	6	24.48	5	25.70	24.25	1	2,715	0.04%
2022/10/19	0	0.00	1	24.45	24.30	-1	2,646	-0.04%
2022/10/18	1	23.70	0	0.00	24.15	1	2,635	0.04%
2022/10/17	4	23.05	8	23.43	23.50	-4	2,621	-0.15%
2022/10/14	5	24.08	0	0.00	23.70	5	2,595	0.19%
2022/10/13	1	25.30	16	25.35	23.75	-15	2,580	-0.58%
2022/10/07	1	27.00	0	0.00	27.00	1	2,596	0.04%
2022/10/05	1	27.10	0	0.00	26.70	1	2,608	0.04%
2022/10/04	0	0.00	1	27.00	26.70	-1	2,615	-0.04%
2022/10/03	0	0.00	1	26.90	26.45	-1	2,634	-0.04%
2022/09/29	1	25.85	0	0.00	25.70	1	2,668	0.04%
2022/09/28	2	25.80	0	0.00	25.65	2	2,703	0.07%
2022/09/27	0.1	26.90	3	26.50	26.90	-2.9	2,777	-0.10%
2022/09/26	4	26.50	0	0.00	26.40	4	2,789	0.14%
2022/09/23	0	0.00	2	28.23	27.65	-2	2,790	-0.07%
2022/09/21	3	28.10	3	28.05	28.05	0	2,840	0.00%
2022/09/20	2	28.28	0	0.00	28.20	2	2,887	0.07%
2022/09/19	3	28.80	0	0.00	28.30	3	3,006	0.10%
2022/09/16	1	28.45	8	29.30	29.50	-7	2,994	-0.23%
2022/09/15	1	28.00	0	0.00	28.20	1	2,967	0.03%
2022/09/13	10	28.13	0	0.00	28.25	10	3,099	0.32%
2022/09/12	0	0.00	5	28.00	28.00	-5	3,090	-0.16%
2022/09/08	5	27.15	0	0.00	27.05	5	3,056	0.16%
2022/09/07	1	26.80	0	0.00	26.55	1	3,023	0.03%
2022/09/06	3	27.05	1	27.40	27.05	2	2,997	0.07%
2022/09/05	6	28.08	21	28.06	27.90	-15	2,965	-0.51%
2022/09/02	11	29.06	0	0.00	28.60	11	2,917	0.38%
2022/09/01	1	28.90	31.1	28.92	28.85	-30.1	2,875	-1.05%
2022/08/31	14	28.45	5	28.54	28.50	9	2,800	0.32%
2022/08/30	11	29.60	13	29.30	29.00	-2	2,641	-0.08%
2022/08/29	21	28.50	6	28.70	28.60	15	2,515	0.60%
2022/08/26	20	28.63	10	28.61	29.00	10	2,509	0.40%
2022/08/25	1	28.70	0	0.00	28.70	1	2,492	0.04%
2022/08/24	4	28.25	0	0.00	28.25	4	2,490	0.16%
2022/08/23	3	28.62	0	0.00	28.55	3	2,479	0.12%
2022/08/22	1	29.00	3	29.22	28.60	-2	2,473	-0.08%
2022/08/19	7	28.68	0	0.00	28.95	7	2,414	0.29%
2022/08/16	1	28.55	3	28.55	28.45	-2	2,372	-0.08%
2022/08/15	0	0.00	2	28.98	28.80	-2	2,341	-0.09%
2022/08/12	1	28.45	0	0.00	28.30	1	2,296	0.04%
2022/08/10	2	28.38	5	28.86	28.30	-3	2,286	-0.13%
2022/08/09	3	28.83	8	29.06	28.65	-5	2,303	-0.22%
2022/08/08	1	28.50	2	27.85	28.80	-1	2,247	-0.04%
2022/08/05	3	28.10	0	0.00	28.15	3	2,218	0.14%
2022/08/04	13	27.65	0	0.00	27.95	13	2,225	0.58%
2022/08/03	4	28.11	3	27.95	28.10	1	2,227	0.04%
2022/08/02	5	28.40	0	0.00	28.40	5	2,229	0.22%
2022/08/01	3	29.40	12	29.43	29.40	-9	2,232	-0.40%
2022/07/29	12	28.56	2	28.88	29.80	10	2,207	0.45%
2022/07/28	1	27.75	0	0.00	27.80	1	2,167	0.05%
2022/07/27	1	27.50	8	27.40	27.55	-7	2,151	-0.33%
2022/07/25	4	28.15	0	0.00	28.00	4	2,151	0.19%
2022/07/22	1	28.05	0	0.00	27.90	1	2,151	0.05%
2022/07/21	10	28.20	0	0.00	28.25	10	2,186	0.46%
2022/07/20	10	28.25	0	0.00	28.05	10	2,214	0.45%
2022/07/19	4	28.25	4	28.30	28.15	0	2,266	0.00%
2022/07/18	0	0.00	13	27.91	27.75	-13	2,398	-0.54%
2022/07/15	1	28.00	0	0.00	27.80	1	2,431	0.04%
2022/07/14	1	28.10	7	28.21	28.10	-6	2,469	-0.24%
2022/07/12	0	0.00	1	28.80	28.10	-1	2,687	-0.04%
2022/07/11	6	28.96	0	0.00	29.80	6	2,723	0.22%
2022/07/08	0	0.00	11	29.65	29.65	-11	2,708	-0.41%
2022/07/07	1	30.20	7	30.40	30.45	-6	2,694	-0.22%
2022/07/06	6	30.25	4	30.63	30.40	2	2,742	0.07%
2022/07/05	5	31.06	4	30.44	31.00	1	2,850	0.04%
2022/07/04	1	29.05	0	28.65	29.00	1	2,832	0.04%
2022/07/01	2	29.13	1	28.40	28.10	1	2,849	0.04%
2022/06/30	1	29.70	0	0.00	29.90	1	2,888	0.03%
2022/06/29	3	30.58	0	0.00	30.60	3	2,876	0.10%
2022/06/28	7	30.74	9	31.13	30.50	-2	2,872	-0.07%
2022/06/27	6	31.18	11.2	31.14	30.80	-5.2	2,861	-0.18%
2022/06/24	2	29.58	9	30.43	30.85	-7	2,746	-0.25%
2022/06/23	2	29.83	2	29.30	29.30	0	2,683	0.00%
2022/06/22	15	29.91	8	30.14	29.80	7	2,606	0.27%
2022/06/21	1	27.80	0	0.00	27.85	1	2,457	0.04%
2022/06/20	1	27.70	17	28.94	27.35	-16	2,489	-0.64%
2022/06/16	3	27.50	1	27.90	27.20	2	2,633	0.08%
2022/06/15	2	27.50	0	0.00	27.60	2	2,762	0.07%
2022/06/14	3	27.50	4	27.75	27.60	-1	3,003	-0.03%
2022/06/13	9	28.48	0	0.00	28.20	9	3,299	0.27%
2022/06/10	1	29.30	0	0.00	29.20	1	3,409	0.03%
2022/06/09	0	0.00	1	29.85	29.80	-1	3,437	-0.03%
2022/06/07	7	29.44	0	0.00	29.70	7	3,623	0.19%
2022/06/06	13	30.50	9	30.30	30.05	4	3,790	0.11%
2022/06/02	1	29.40	2	29.40	29.20	-1	3,829	-0.03%
2022/05/27	6	28.96	2	29.00	28.70	4	4,184	0.10%
2022/05/26	3	28.68	3	28.90	28.90	0	4,231	0.00%
2022/05/25	4	29.08	0	0.00	29.05	4	4,260	0.09%
2022/05/24	1	29.10	0	0.00	29.10	1	4,333	0.02%
2022/05/23	0	0.00	9	28.87	29.35	-9	4,338	-0.21%
2022/05/20	1	29.05	0	0.00	28.85	1	4,349	0.02%
2022/05/19	0	0.00	3	28.10	28.30	-3	4,355	-0.07%
2022/05/18	2	28.45	1	28.50	28.50	1	4,380	0.02%
2022/05/17	4	28.68	3	28.75	28.35	1	4,392	0.02%
2022/05/16	1	27.55	1	27.55	27.35	0	4,369	0.00%
2022/05/13	3	27.53	0	0.00	27.60	3	4,362	0.07%
2022/05/12	5	28.05	34	27.62	27.15	-29	4,366	-0.66%
2022/05/11	7	29.01	0	0.00	28.90	7	4,354	0.16%
2022/05/10	3	28.05	2	28.50	28.45	1	4,352	0.02%
2022/05/09	5	29.19	2	29.60	28.80	3	4,350	0.07%
2022/05/06	6	30.34	0	0.00	30.20	6	4,352	0.14%
2022/05/05	0	0.00	1	30.90	30.95	-1	4,367	-0.02%
2022/05/04	3	30.50	2	30.73	30.40	1	4,376	0.02%
2022/05/03	5	30.45	1	30.65	30.35	4	4,389	0.09%
2022/04/29	2	30.68	2	30.88	30.80	0	4,415	0.00%
2022/04/28	1	30.60	1	31.10	30.80	0	4,431	0.00%
2022/04/27	3	30.77	6	30.75	30.70	-3	4,445	-0.07%
2022/04/26	1	32.80	8	33.28	32.80	-7	4,408	-0.16%
2022/04/25	31	33.88	7	33.94	33.10	24	4,395	0.55%
2022/04/22	7	33.14	9	33.89	34.25	-2	4,347	-0.05%
2022/04/21	2	33.85	3	34.50	33.70	-1	4,262	-0.02%
2022/04/20	16	34.50	4	34.35	34.40	12	4,270	0.28%
2022/04/19	3	34.48	3	35.05	34.25	0	4,261	0.00%
2022/04/18	9	34.55	5	34.46	34.75	4	4,262	0.09%
2022/04/15	0	0.00	9	33.49	33.40	-9	4,202	-0.21%
2022/04/14	8	32.65	0	0.00	32.65	8	4,210	0.19%
2022/04/13	1	32.60	0	0.00	32.50	1	4,274	0.02%
2022/04/12	8	32.89	2	32.73	32.50	6	4,366	0.14%
2022/04/11	15	34.23	4	33.60	33.60	11	4,343	0.25%
2022/04/08	0	0.00	18.8	33.85	34.15	-18.8	4,218	-0.45%
2022/04/07	13	33.67	0	0.00	33.00	13	4,205	0.31%
2022/04/06	3	34.05	8	34.29	34.40	-5	4,239	-0.12%
2022/04/01	0	33.35	0	0.00	33.35	0	4,235	0.00%
2022/03/31	1.8	33.44	11	33.58	33.30	-9.2	4,253	-0.22%
2022/03/30	0	0.00	15.3	33.64	33.20	-15.3	4,312	-0.36%
2022/03/29	0	0.00	2	33.30	33.20	-2	4,340	-0.05%
2022/03/25	5	33.20	0	0.00	33.20	5	4,460	0.11%
2022/03/24	17	33.94	2	33.90	33.90	15	4,814	0.31%
2022/03/23	0	0.00	11	34.34	33.95	-11	5,000	-0.22%
2022/03/22	4	34.79	6	34.87	34.15	-2	5,151	-0.04%
2022/03/21	5	34.83	14	34.86	34.50	-9	5,298	-0.17%
2022/03/18	5	34.10	1	34.95	34.95	4	5,705	0.07%
2022/03/17	16	33.87	6	34.09	34.15	10	6,133	0.16%
2022/03/16	17	33.91	25	34.52	34.60	-8	6,484	-0.12%
2022/03/15	1	32.15	3	33.45	32.05	-2	6,524	-0.03%
2022/03/14	14	33.25	0	0.00	33.10	14	6,552	0.21%
2022/03/11	3	33.13	6	33.04	33.50	-3	6,626	-0.05%
2022/03/10	5	33.24	4	33.11	33.40	1	6,798	0.01%
2022/03/09	5	33.08	10	33.16	33.30	-5	7,023	-0.07%
2022/03/08	6	31.61	3	31.60	31.60	3	6,930	0.04%
2022/03/07	2	31.40	1	31.70	31.50	1	6,970	0.01%
2022/03/04	4	33.30	2	33.68	32.70	2	7,165	0.03%
2022/03/03	16	33.37	7	33.58	33.45	9	7,322	0.12%
2022/03/02	0	0.00	3	32.23	32.50	-3	7,421	-0.04%
2022/03/01	1	31.05	2	31.48	31.80	-1	7,699	-0.01%
2022/02/25	2	30.35	3	31.02	30.85	-1	8,308	-0.01%
2022/02/24	5	31.09	4	30.64	30.00	1	8,609	0.01%
2022/02/23	3	31.00	0	0.00	30.85	3	8,632	0.03%
2022/02/22	2	30.78	0	0.00	30.55	2	8,660	0.02%
2022/02/21	0	0.00	1	30.90	31.35	-1	8,707	-0.01%
2022/02/17	1	31.20	0	0.00	31.25	1	8,766	0.01%
2022/02/16	2	31.40	0	0.00	31.40	2	8,817	0.02%
2022/02/14	2	31.08	0	0.00	31.00	2	8,987	0.02%
2022/02/11	1	32.40	0	0.00	32.30	1	9,029	0.01%
2022/02/10	1	32.90	0	0.00	32.60	1	9,187	0.01%
2022/02/09	3	32.77	0	0.00	32.80	3	9,257	0.03%
2022/02/08	0	0.00	1	32.40	32.50	-1	9,355	-0.01%
2022/02/07	0	0.00	7	31.51	31.40	-7	9,539	-0.07%
2022/01/26	1	30.00	0	0.00	31.00	1	9,591	0.01%
2022/01/25	5	30.16	0	0.00	30.00	5	9,759	0.05%
2022/01/24	2	30.38	0	0.00	30.35	2	10,382	0.02%
2022/01/20	2	32.20	2	32.28	32.25	0	10,595	0.00%
2022/01/19	4	32.26	3	32.17	32.00	1	10,649	0.01%
2022/01/18	0	0.00	2	32.80	32.35	-2	10,669	-0.02%
2022/01/17	1	32.15	0	0.00	32.55	1	10,683	0.01%
2022/01/14	7	32.19	1	32.10	32.05	6	10,703	0.06%
2022/01/13	5	33.16	5.4	32.92	32.85	-0.4	10,675	0.00%
2022/01/12	5	33.92	0	0.00	33.55	5	10,649	0.05%
2022/01/11	4	34.70	1	34.95	34.35	3	10,691	0.03%
2022/01/10	10	34.30	0	0.00	34.20	10	10,627	0.09%
2022/01/07	9	34.05	2.1	34.66	34.10	6.9	10,624	0.06%
2022/01/06	6	35.23	3.3	35.07	34.65	2.8	10,730	0.03%
2022/01/05	9	36.33	6	36.73	36.00	3	10,825	0.03%
2022/01/04	2	35.60	2	36.20	36.05	0	10,811	0.00%
2022/01/03	1	36.00	0	0.00	35.90	1	10,807	0.01%
2021/12/30	3	36.47	2	36.50	36.20	1	10,805	0.01%
2021/12/29	2	35.90	5	36.60	36.35	-3	10,774	-0.03%
2021/12/28	33	35.80	2	36.40	35.50	31	10,747	0.29%
2021/12/27	1	36.40	0	0.00	36.30	1	10,868	0.01%
2021/12/24	8	35.94	1	36.55	36.00	7	11,243	0.06%
2021/12/23	1	36.95	0	0.00	36.70	1	11,211	0.01%
2021/12/22	9	37.33	9	37.23	37.05	0	11,192	0.00%
2021/12/21	5	36.94	10	37.33	37.00	-5	11,165	-0.04%
2021/12/20	24	37.39	11	38.27	37.05	13	11,091	0.12%
2021/12/17	14	37.18	1.6	37.00	36.35	12.4	10,711	0.12%
2021/12/16	6	37.18	11	37.16	37.45	-5	10,512	-0.05%
2021/12/15	15	36.64	4	36.94	36.55	11	10,342	0.11%
2021/12/14	32	37.78	34.5	38.36	36.55	-2.5	10,140	-0.02%
2021/12/13	36.5	38.30	11	38.68	37.70	25.5	9,629	0.26%
2021/12/10	17	37.31	131	36.93	37.60	-114	9,073	-1.26%	大賣/鉅額交易
2021/12/09	16	36.02	33.4	36.38	35.80	-17.4	8,484	-0.21%
2021/12/08	14.3	35.15	12.5	35.20	35.45	1.8	8,186	0.02%
2021/12/07	11	34.64	1	34.70	34.35	10	8,052	0.12%
2021/12/06	13	34.85	34	34.95	34.65	-21	7,958	-0.26%
2021/12/03	49	34.73	8	35.50	34.05	41	7,745	0.53%
2021/12/02	3	33.05	0	0.00	33.30	3	7,387	0.04%
2021/12/01	1	33.55	2	33.85	33.40	-1	7,321	-0.01%
2021/11/30	8	33.95	0	0.00	33.00	8	7,240	0.11%
2021/11/29	13.5	33.83	7	34.56	34.20	6.5	7,019	0.09%
2021/11/26	13	35.65	7	36.76	35.55	6	6,815	0.09%
2021/11/25	65	36.41	23	35.99	36.30	42	6,566	0.64%
2021/11/24	30	36.56	50.1	36.76	37.05	-20.1	6,342	-0.32%
2021/11/23	5	34.40	26.1	35.65	34.35	-21.1	5,772	-0.37%
2021/11/22	3	33.12	21	34.07	34.10	-18	5,455	-0.33%
2021/11/18	0	0.00	23.1	32.56	33.10	-23.1	5,356	-0.43%
2021/11/17	1	33.00	0	0.00	33.00	1	5,295	0.02%
2021/11/16	5	33.01	14	32.85	32.65	-9	5,292	-0.17%
2021/11/15	0	0.00	2	32.38	32.95	-2	5,266	-0.04%
2021/11/12	1	31.30	8	31.52	31.75	-7	5,213	-0.13%
2021/11/11	6	33.60	9	33.38	33.00	-3	5,117	-0.06%
2021/11/10	7	33.98	4	33.90	33.85	3	5,084	0.06%
2021/11/09	2	34.15	8	34.62	34.50	-6	5,036	-0.12%
2021/11/08	8	34.11	9	34.51	33.80	-1	4,891	-0.02%
2021/11/05	3	33.63	5	33.99	33.95	-2	4,849	-0.04%
2021/11/04	4	33.99	20	34.02	34.30	-16	4,796	-0.33%
2021/11/03	5	32.40	0	0.00	32.40	5	4,609	0.11%
2021/11/02	10	33.10	32	32.28	32.95	-22	4,587	-0.48%
2021/11/01	26	33.88	28.4	34.94	32.85	-2.4	4,443	-0.05%
2021/10/29	0	0.00	1	31.75	32.10	-1	3,932	-0.03%
2021/10/28	2.1	31.30	15	31.84	32.10	-12.9	3,851	-0.33%
2021/10/27	20	30.90	5	30.89	31.10	15	3,697	0.41%
2021/10/26	2	30.03	1	30.45	30.45	1	3,648	0.03%
2021/10/25	0	0.00	1	30.40	30.20	-1	3,632	-0.03%
2021/10/22	3	29.95	2	29.88	29.95	1	3,664	0.03%
2021/10/21	6	30.41	6	30.12	29.90	0	3,714	0.00%
2021/10/20	6	30.95	4	30.46	30.60	2	3,817	0.05%
2021/10/19	19	31.29	19	31.10	30.95	0	3,815	0.00%
2021/10/18	4	30.78	0	0.00	30.60	4	3,767	0.11%
2021/10/15	5	31.01	22	30.50	30.55	-17	3,838	-0.44%
2021/10/14	5	30.46	3	30.60	30.70	2	3,934	0.05%
2021/10/13	1	29.65	10	30.10	30.40	-9	4,192	-0.21%
2021/10/12	2	29.70	4	29.38	29.35	-2	4,226	-0.05%
2021/10/08	28	29.16	3	29.35	28.65	25	4,179	0.60%
2021/10/07	8	28.67	4	28.79	28.55	4	4,166	0.10%
2021/10/06	10	28.73	0	0.00	28.40	10	4,236	0.24%
2021/10/04	9.3	30.33	2	31.40	29.35	7.3	4,474	0.16%
2021/10/01	13	30.94	27.4	32.07	30.45	-14.4	4,314	-0.33%
2021/09/29	0	0.00	2	29.20	28.70	-2	3,933	-0.05%
2021/09/28	0	0.00	1	28.90	28.80	-1	3,956	-0.03%
2021/09/27	9	28.37	0	0.00	28.10	9	4,009	0.22%
2021/09/17	0	0.00	18	29.16	29.00	-18	4,873	-0.37%
2021/09/16	0	0.00	1	29.50	29.30	-1	4,923	-0.02%
2021/09/14	1	29.00	0	0.00	29.00	1	5,099	0.02%
2021/09/13	3	29.62	1	30.20	29.40	2	5,138	0.04%
2021/09/10	0	0.00	6	29.11	29.25	-6	5,122	-0.12%
2021/09/09	0	0.00	1	28.55	28.55	-1	5,189	-0.02%
2021/09/08	1	28.25	0	0.00	28.30	1	5,272	0.02%
2021/09/07	3	28.77	0	0.00	28.75	3	5,716	0.05%
2021/09/06	2	29.65	5	29.55	29.25	-3	5,828	-0.05%
2021/09/03	1	30.20	5	30.28	30.50	-4	5,873	-0.07%
2021/09/02	1	30.65	2	30.10	29.75	-1	5,986	-0.02%
2021/09/01	6	30.31	0	0.00	30.30	6	5,995	0.10%
2021/08/30	6	30.41	7	31.29	30.25	-1	5,997	-0.02%
2021/08/27	9	29.51	6	30.23	29.20	3	5,910	0.05%
2021/08/26	1	28.75	5	28.80	28.90	-4	5,844	-0.07%
2021/08/25	0	0.00	2	29.08	28.80	-2	5,885	-0.03%
2021/08/24	2	28.50	0	0.00	28.35	2	5,933	0.03%
2021/08/23	0	0.00	1	29.15	29.10	-1	5,969	-0.02%
2021/08/20	1	28.60	2	28.95	28.50	-1	5,996	-0.02%
2021/08/19	40	28.74	1	28.60	28.00	39	5,996	0.65%
2021/08/18	8	28.17	2	28.13	28.60	6	5,976	0.10%
2021/08/17	7	28.37	6	28.19	27.80	1	6,028	0.02%
2021/08/16	5	28.38	2	28.48	28.25	3	6,066	0.05%
2021/08/13	4	29.66	0	0.00	29.40	4	6,074	0.07%
2021/08/12	9	30.37	0	0.00	30.10	9	6,183	0.15%
2021/08/11	3	30.52	0	0.00	30.10	3	6,278	0.05%
2021/08/10	5	31.18	26	31.51	31.05	-21	6,316	-0.33%
2021/08/09	0	0.00	1	32.35	32.20	-1	6,342	-0.02%
2021/08/06	17	33.09	15	33.12	32.85	2	6,457	0.03%
2021/08/05	6	33.78	6	33.65	33.60	0	6,500	0.00%
2021/08/04	6	33.89	20	33.85	33.90	-14	6,624	-0.21%
2021/08/03	0	0.00	1	33.10	32.95	-1	6,602	-0.02%
2021/08/02	3	32.55	3	33.07	33.10	0	6,638	0.00%
2021/07/29	1	32.70	0	0.00	32.60	1	6,801	0.01%
2021/07/28	10	32.02	0	0.00	32.20	10	6,828	0.15%
2021/07/27	9	33.98	0	0.00	33.25	9	6,907	0.13%
2021/07/26	8	34.18	22	34.56	34.20	-14	6,964	-0.20%
2021/07/23	0	0.00	2	33.25	33.30	-2	6,903	-0.03%
2021/07/22	0	0.00	1	34.00	33.55	-1	6,941	-0.01%
2021/07/21	45	34.32	25	35.11	33.60	20	6,958	0.29%
2021/07/20	24	34.35	8	34.42	34.35	16	6,908	0.23%
2021/07/19	27	35.44	47	35.49	35.05	-20	6,827	-0.29%
2021/07/16	40	34.27	9.3	34.49	33.35	30.8	6,559	0.47%
2021/07/15	5	33.75	6	33.80	33.80	-1	6,535	-0.02%
2021/07/14	7	33.20	6.6	33.57	33.00	0.4	6,597	0.01%
2021/07/13	8	33.98	1	33.60	33.60	7	6,669	0.10%
2021/07/12	10	34.44	28	34.44	34.65	-18	6,725	-0.27%
2021/07/09	4	33.04	1	32.95	33.00	3	6,636	0.05%
2021/07/08	0	0.00	1	32.60	32.40	-1	6,993	-0.01%
2021/07/07	8	32.80	8	32.74	32.35	0	7,914	0.00%
2021/07/05	9	33.25	8	33.73	33.40	1	8,107	0.01%
2021/07/02	9	33.14	2	32.85	32.55	7	8,243	0.08%
2021/07/01	18	33.98	10.7	33.69	33.40	7.3	8,362	0.09%
2021/06/30	11	34.88	54.7	35.24	34.85	-43.7	8,285	-0.53%
2021/06/29	1	32.00	2	31.98	32.20	-1	7,741	-0.01%
2021/06/28	1	31.60	0.7	31.55	31.60	0.3	7,777	0.00%
2021/06/25	2	32.35	7	32.17	32.00	-5	7,954	-0.06%
2021/06/24	2	31.60	1	31.90	32.00	1	8,290	0.01%
2021/06/23	8	31.94	7	32.37	31.50	1	8,554	0.01%
2021/06/22	10	31.25	7	30.92	30.60	3	8,677	0.03%
2021/06/21	8	31.47	0	0.00	31.20	8	8,827	0.09%
2021/06/18	6	31.67	4	31.76	32.40	2	9,178	0.02%
2021/06/17	10	32.18	19	32.10	32.40	-9	9,929	-0.09%
2021/06/16	58	33.32	20	33.42	32.60	38	10,226	0.37%
2021/06/15	10	31.73	10	32.08	31.55	0	10,086	0.00%
2021/06/11	6	31.19	1	31.30	31.05	5	10,134	0.05%
2021/06/10	4	31.93	16	31.83	32.05	-12	10,378	-0.12%
2021/06/09	12	30.53	0	0.00	30.30	12	10,742	0.11%
2021/06/08	1	30.50	3	31.08	30.10	-2	11,384	-0.02%
2021/06/07	2	30.40	2	29.95	29.85	0	12,174	0.00%
2021/06/04	2	30.38	1	30.25	30.35	1	12,473	0.01%
2021/06/03	6	31.12	0	0.00	31.15	6	12,504	0.05%
2021/06/02	4	31.21	4	31.30	31.25	0	12,527	0.00%
2021/06/01	0	0.00	7	32.02	32.15	-7	12,512	-0.06%
2021/05/28	6	31.22	1	31.05	31.05	5	12,523	0.04%
2021/05/27	3	30.63	6	31.03	30.65	-3	12,530	-0.02%
2021/05/26	2	30.50	0	0.00	30.55	2	12,544	0.02%
2021/05/25	6	30.65	6	31.49	30.50	0	12,578	0.00%
2021/05/24	8	30.17	0	0.00	30.15	8	12,699	0.06%
2021/05/20	17	30.42	1	29.90	29.40	16	12,735	0.13%
2021/05/19	6	30.35	12	31.13	31.20	-6	12,724	-0.05%
2021/05/18	0	0.00	17	29.05	29.60	-17	12,658	-0.13%
2021/05/17	10	27.97	1	28.65	26.95	9	12,628	0.07%
2021/05/14	13	30.27	23	30.90	29.90	-10	12,570	-0.08%
2021/05/13	9	29.05	2	29.20	28.65	7	12,473	0.06%
2021/05/12	21	29.95	13	29.66	28.80	8	12,536	0.06%
2021/05/11	12	32.94	9	32.72	31.85	3	12,411	0.02%
2021/05/10	0	0.00	10	35.11	35.30	-10	12,408	-0.08%
2021/05/07	0	0.00	7.9	34.99	34.85	-7.9	12,441	-0.06%
2021/05/06	10	33.95	10	34.40	35.00	0	12,431	0.00%
2021/05/05	12	33.35	11.1	33.03	32.75	0.9	12,310	0.01%
2021/05/04	19	33.36	19	33.74	33.05	0	12,308	0.00%
2021/05/03	10	37.00	5	37.50	35.80	5	12,219	0.04%
2021/04/29	5	36.65	0.9	37.10	36.65	4.2	12,256	0.03%
2021/04/28	3	37.77	0	0.00	37.50	3	12,275	0.02%
2021/04/27	11	38.48	6	38.10	38.20	5	12,318	0.04%
2021/04/26	4	38.28	4	37.90	38.25	0	12,418	0.00%
2021/04/23	8	38.33	2	38.10	37.90	6	12,435	0.05%
2021/04/22	9	38.37	6	38.10	37.20	3	12,431	0.02%
2021/04/21	0	0.00	12.3	39.25	38.85	-12.3	12,342	-0.10%
2021/04/20	4	38.39	16.7	38.73	38.05	-12.7	12,238	-0.10%
2021/04/19	25	38.03	38	37.89	37.90	-13	12,197	-0.11%
2021/04/16	13	38.74	6	39.11	38.40	7	12,152	0.06%
2021/04/15	1.7	38.59	14	38.19	38.10	-12.3	12,144	-0.10%
2021/04/14	58	37.88	42	38.45	37.55	16	12,439	0.13%
2021/04/13	74	40.82	73	42.32	39.30	1	12,106	0.01%
2021/04/12	10	39.63	7	39.90	39.35	3	11,238	0.03%
2021/04/09	13	40.31	3	39.65	39.30	10	11,208	0.09%
2021/04/08	11	39.60	12	40.05	39.35	-1	11,119	-0.01%
2021/04/07	12	38.70	10.1	39.45	39.50	1.9	11,097	0.02%
2021/04/06	9	38.29	1	38.30	38.30	8	11,063	0.07%
2021/04/01	7	38.29	1	38.35	38.25	6	11,063	0.05%
2021/03/31	2	39.25	4	39.00	38.90	-2	11,139	-0.02%
2021/03/30	7	39.79	7	39.74	39.30	0	11,680	0.00%
2021/03/29	18	40.48	16	39.72	39.85	2	11,839	0.02%
2021/03/26	12	37.76	112	37.90	38.20	-100	11,521	-0.87%	大賣/
2021/03/25	11	39.21	11	40.63	38.85	0	11,271	0.00%
2021/03/24	27	39.63	1	39.35	39.30	26	11,053	0.23%
2021/03/23	27	40.58	31	40.46	39.30	-4	10,912	-0.04%
2021/03/22	45	42.02	112	41.78	41.00	-67	10,611	-0.63%	大賣/
2021/03/19	14	36.72	57.3	38.41	39.75	-43.3	9,932	-0.44%
2021/03/18	9.1	37.46	0	0.00	36.15	9.1	9,580	0.09%
2021/03/17	1	36.65	18	36.81	36.75	-17	9,302	-0.18%
2021/03/16	15	37.07	35.2	37.35	36.60	-20.2	9,178	-0.22%
2021/03/15	54.3	38.13	37	38.38	37.60	17.3	8,893	0.19%
2021/03/12	25	36.86	53	37.11	37.00	-28	8,420	-0.33%
2021/03/11	31	35.61	54	36.05	35.10	-23	7,820	-0.29%
2021/03/10	8	32.36	51	33.55	34.95	-43	7,032	-0.61%
2021/03/04	1	32.20	7	32.25	31.40	-6	7,299	-0.08%
2021/03/03	5	32.05	1	32.00	31.65	4	7,389	0.05%
2021/03/02	1	32.05	0	0.00	31.45	1	7,646	0.01%
2021/02/26	3	31.78	1	31.60	31.90	2	8,159	0.02%
2021/02/25	13	31.77	4	32.00	31.60	9	8,510	0.11%
2021/02/24	11	32.70	19	32.22	31.85	-8	8,705	-0.09%
2021/02/23	7	31.46	5	31.52	31.10	2	9,095	0.02%
2021/02/22	5	31.28	5.2	31.53	31.30	-0.2	9,636	0.00%
2021/02/19	21	30.59	14	31.04	30.65	7	9,771	0.07%
2021/02/18	3	29.60	8	29.66	29.75	-5	10,171	-0.05%
2021/02/17	0	0.00	1	29.10	29.15	-1	10,330	-0.01%
2021/02/04	6	28.25	0	0.00	28.25	6	11,157	0.05%
2021/02/03	4	29.14	14.6	28.86	28.70	-10.6	11,424	-0.09%
2021/02/02	1	27.65	0.5	27.55	27.75	0.5	11,465	0.00%
2021/02/01	9	26.46	7	27.05	27.55	2	11,797	0.02%
2021/01/29	8	27.91	12	28.07	27.45	-4	12,180	-0.03%
2021/01/28	5	29.11	2	29.60	29.00	3	12,994	0.02%
2021/01/26	4	30.71	4	30.48	30.60	0	13,612	0.00%
2021/01/25	10	30.80	3	31.27	30.95	7	13,931	0.05%
2021/01/22	9	31.37	12	31.42	31.10	-3	14,268	-0.02%
2021/01/21	12	30.63	1.1	31.47	30.05	10.9	14,716	0.07%
2021/01/20	11	30.89	2	32.15	30.80	9	15,790	0.06%
2021/01/19	4	32.20	11	32.33	32.05	-7	16,551	-0.04%
2021/01/18	8	30.99	1	31.25	30.80	7	16,693	0.04%
2021/01/15	4	31.98	1	32.05	32.00	3	16,881	0.02%
2021/01/14	9	32.59	1	33.25	32.60	8	17,062	0.05%
2021/01/13	7	32.75	3	32.98	32.60	4	17,257	0.02%
2021/01/12	10	33.45	0	0.00	33.05	10	17,699	0.06%
2021/01/11	2	34.20	2	34.28	34.10	0	18,358	0.00%
2021/01/08	4	34.24	12	33.96	34.15	-8	19,115	-0.04%
2021/01/07	32	34.96	27	35.50	34.35	5	20,158	0.02%
2021/01/06	12	33.09	8.3	32.74	33.20	3.7	20,909	0.02%
2021/01/05	4	34.45	1	35.00	34.05	3	21,609	0.01%
2021/01/04	9	34.68	0	0.00	34.55	9	22,512	0.04%
2020/12/31	4	34.80	50	35.02	34.60	-46	23,373	-0.20%
2020/12/30	24.1	34.98	22	35.59	35.55	2.1	24,449	0.01%
2020/12/29	4	34.25	12.2	34.68	34.45	-8.2	25,099	-0.03%
2020/12/28	8	33.98	0.3	33.45	33.55	7.7	25,247	0.03%
2020/12/25	49	34.54	45	34.61	34.05	4	25,367	0.02%
2020/12/24	157.9	35.09	110.3	35.63	34.30	47.5	25,417	0.19%	大買/大賣/
2020/12/23	128.2	34.58	63	34.08	34.75	65.2	25,128	0.26%	大買/
2020/12/22	6	32.96	1	32.75	31.60	5	25,229	0.02%
2020/12/21	1	33.05	2.3	33.12	32.85	-1.3	25,615	0.00%
2020/12/18	5	33.44	1	33.60	33.00	4	26,041	0.02%
2020/12/17	7	32.97	1	33.00	32.95	6	26,688	0.02%
2020/12/16	4	33.48	5	33.74	33.50	-1	27,316	0.00%
2020/12/15	13	33.78	5	35.05	33.00	8	28,221	0.03%
2020/12/14	7	32.50	7	33.57	34.00	0	28,548	0.00%
2020/12/11	10	32.61	1	32.80	32.65	9	29,519	0.03%
2020/12/10	3	33.47	0	0.00	33.35	3	30,864	0.01%
2020/12/09	3	34.72	1	35.00	34.60	2	31,102	0.01%
2020/12/08	7	34.71	0	0.00	34.55	7	31,713	0.02%
2020/12/07	10	33.86	4.5	35.03	35.15	5.5	31,864	0.02%
2020/12/04	6	34.82	11	34.77	34.50	-5	32,016	-0.02%
2020/12/03	4.1	34.96	1	35.35	35.10	3.1	32,139	0.01%
2020/12/02	11	35.74	15	35.57	35.35	-4	32,229	-0.01%
2020/12/01	26.4	36.74	3	36.67	37.00	23.4	32,388	0.07%
2020/11/30	8.1	37.14	47.3	37.64	38.10	-39.2	32,581	-0.12%
2020/11/27	15.1	36.24	6	36.26	36.00	9.1	32,210	0.03%
2020/11/26	25.3	36.34	11	36.61	35.90	14.3	32,229	0.04%
2020/11/25	39	36.24	55	36.46	36.40	-16	32,332	-0.05%
2020/11/24	32	35.23	51.3	35.53	35.50	-19.3	31,994	-0.06%
2020/11/23	26	34.61	11	34.72	34.50	15	32,096	0.05%
2020/11/20	23	34.87	34	35.12	34.80	-11	32,402	-0.03%
2020/11/19	32	34.28	54	34.33	34.00	-22	32,534	-0.07%
2020/11/18	7	32.61	2	32.43	33.00	5	32,354	0.02%
2020/11/17	17.3	32.58	27	33.44	33.00	-9.7	33,304	-0.03%
2020/11/16	10	32.11	11.8	32.04	31.70	-1.8	32,892	-0.01%
2020/11/13	12	31.70	12	32.39	32.65	0	32,813	0.00%
2020/11/12	34	32.31	25	32.34	32.50	9	33,003	0.03%
2020/11/11	38.5	34.57	4	34.69	34.10	34.5	32,508	0.11%
2020/11/10	5	35.51	13	35.67	35.35	-8	32,348	-0.02%
2020/11/09	24.3	36.12	35	36.71	36.00	-10.7	32,317	-0.03%
2020/11/06	49	36.19	18	36.20	35.40	31	32,034	0.10%
2020/11/05	63	36.54	93	36.56	36.10	-30	31,611	-0.09%
2020/11/04	35	34.54	21	35.36	34.30	14	30,894	0.05%
2020/11/03	8	35.64	13.7	35.53	35.40	-5.7	30,472	-0.02%
2020/11/02	29	36.08	8	35.91	35.35	21	30,323	0.07%
2020/10/30	27	37.86	18	37.32	37.40	9	30,027	0.03%
2020/10/29	78	38.83	53	38.60	38.10	25	29,711	0.08%
2020/10/28	48	40.12	78	40.53	39.00	-30	29,146	-0.10%
2020/10/27	49	39.54	45	39.41	39.35	4	28,072	0.01%
2020/10/26	17	37.95	10.3	38.05	37.80	6.7	27,342	0.02%
2020/10/23	0	0.00	7	37.05	37.25	-7	27,095	-0.03%
2020/10/22	13.1	37.37	5	37.23	37.00	8.1	26,977	0.03%
2020/10/21	12	38.38	15	37.85	37.90	-3	26,859	-0.01%
2020/10/20	4	38.60	13.8	38.52	38.25	-9.8	26,828	-0.04%
2020/10/19	25	38.28	46	38.55	38.10	-21	26,504	-0.08%
2020/10/16	31	38.71	38	38.51	37.80	-7	25,895	-0.03%
2020/10/15	107	41.52	38	41.29	40.35	69	25,497	0.27%	大買/
2020/10/14	56.2	42.29	81	43.17	41.60	-24.8	24,606	-0.10%
2020/10/13	38	41.43	28	41.19	41.25	10	23,730	0.04%
2020/10/12	36	42.54	32	42.77	41.95	4	23,050	0.02%
2020/10/08	52	42.21	57.2	42.13	41.50	-5.2	22,120	-0.02%
2020/10/07	88.3	42.78	70.7	42.83	42.00	17.7	21,241	0.08%
2020/10/06	36	41.86	39	42.18	41.45	-3	20,191	-0.01%
2020/10/05	16	39.01	24.2	39.45	38.85	-8.2	19,439	-0.04%
2020/09/30	6	37.93	28.3	37.83	38.55	-22.3	19,120	-0.12%
2020/09/29	25	36.36	15.2	35.83	35.05	9.8	18,942	0.05%
2020/09/28	29.3	38.65	33.5	39.54	37.30	-4.2	18,747	-0.02%
2020/09/16	10.1	23.73	77	24.05	24.50	-67	18,396	-0.36%
2020/09/15	38	24.47	77.2	24.19	24.30	-39.2	18,015	-0.22%
2020/09/14	84	23.14	135	22.99	23.05	-51	17,732	-0.29%	大賣/
2020/09/11	89	24.45	158	24.66	24.20	-69	17,271	-0.40%	大賣/
2020/09/10	69	26.24	26	26.24	25.90	43	16,583	0.26%
2020/09/09	79	25.12	75	25.57	26.65	4	15,913	0.03%
2020/09/08	100	25.84	26	26.18	25.20	74	14,950	0.49%
2020/09/07	77	27.91	115	28.47	27.95	-38	14,524	-0.26%	大賣/
2020/09/04	141	27.41	131	27.49	27.90	10	13,557	0.07%	大買/大賣/
2020/09/03	7	25.29	24	25.36	25.40	-17	12,205	-0.14%
2020/09/02	12	21.10	12	22.70	23.10	0	11,941	0.00%
2020/09/01	6	21.91	27	21.69	21.00	-21	11,347	-0.19%
2020/08/31	8	21.66	14	21.39	22.25	-6	11,185	-0.05%
2020/08/28	4	20.04	44.1	20.29	20.50	-40.1	11,026	-0.36%
2020/08/27	2	19.45	10	19.88	19.40	-8	11,029	-0.07%
2020/08/26	14	19.97	12	19.92	19.85	2	10,968	0.02%
2020/08/25	30	18.58	137	19.17	19.45	-107	10,742	-1.00%	大賣/鉅額交易
2020/08/24	56	17.61	10	17.32	17.70	46	10,470	0.44%
2020/08/21	21	17.30	24	17.74	17.40	-3	10,357	-0.03%
2020/08/20	24	15.96	24	16.07	17.40	0	10,198	0.00%
2020/08/19	14	16.84	13	17.35	16.50	1	9,809	0.01%
2020/08/18	36	17.79	60	17.84	18.30	-24	9,618	-0.25%
2020/08/17	41.1	17.74	70	18.07	18.30	-28.9	9,145	-0.32%
2020/08/14	27	15.34	60	15.54	16.80	-33	8,644	-0.38%
2020/08/13	4	15.06	61	15.16	15.30	-57	7,957	-0.72%
2020/08/12	63	13.20	30	13.60	13.95	33	7,562	0.44%
2020/08/11	0	0.00	7.1	12.70	12.70	-7.1	6,481	-0.11%
2020/08/10	2	11.55	11	11.55	11.55	-9	6,482	-0.14%
2020/08/07	22	10.44	15	10.42	10.50	7	6,628	0.11%
2020/08/06	0	0.00	3	9.67	9.56	-3	6,230	-0.05%
2020/08/05	3	9.69	6	9.67	9.68	-3	6,204	-0.05%
2020/08/04	10	9.10	42	9.27	9.61	-32	6,243	-0.51%
2020/08/03	2	9.14	15	9.17	9.06	-13	6,128	-0.21%
2020/07/30	59	8.99	29	9.16	9.08	30	6,013	0.50%
2020/07/28	10	8.02	0	0.00	7.97	10	5,765	0.17%
2020/07/27	25	8.62	0	0.00	8.22	25	5,711	0.44%
2020/07/24	11	8.84	14	8.76	8.51	-3	5,646	-0.05%
2020/07/23	0	0.00	10	8.78	8.78	-10	5,569	-0.18%
2020/07/22	0	0.00	5	8.98	8.94	-5	5,502	-0.09%
2020/07/21	30	9.23	15	9.07	8.90	15	5,397	0.28%
2020/07/20	4	9.10	0	0.00	9.03	4	5,255	0.08%
2020/07/17	12	9.04	6	9.24	9.15	6	5,197	0.12%
2020/07/16	27.4	9.71	8	10.02	9.70	19.4	5,053	0.38%
2020/07/15	15	9.83	16.3	9.87	9.60	-1.3	4,921	-0.03%
2020/07/14	16	9.52	1	9.32	9.50	15	4,719	0.32%
2020/07/13	2	9.09	14	9.14	9.01	-12	4,537	-0.26%
2020/07/10	44	9.50	17	9.31	9.42	27	4,430	0.61%
2020/07/09	0	0.00	32	9.26	9.27	-32	4,009	-0.80%
2020/07/08	12	8.11	4	8.46	8.43	8	3,713	0.22%
2020/07/06	10	7.80	2	7.89	7.79	8	3,285	0.24%
2020/07/03	13	7.84	2	7.77	7.80	11	3,260	0.34%
2020/07/02	0	0.00	14	7.82	7.97	-14	3,210	-0.44%
2020/07/01	0	0.00	1	7.51	7.65	-1	3,115	-0.03%
2020/06/30	1	7.35	1	7.34	7.34	0	3,036	0.00%
2020/06/29	5	7.25	0	0.00	7.32	5	3,030	0.16%
2020/06/24	0	0.00	7	7.15	7.17	-7	3,016	-0.23%
2020/06/23	0	0.00	15	7.22	7.20	-15	3,066	-0.49%
2020/06/22	20	7.33	0	0.00	7.26	20	3,082	0.65%
2020/06/19	2	7.78	1	7.80	7.57	1	3,043	0.03%
2020/06/18	4	7.10	0	0.00	7.11	4	2,881	0.14%
2020/06/17	0	0.00	12	7.14	7.12	-12	2,906	-0.41%
2020/06/11	10	7.56	1	7.47	7.31	9	3,024	0.30%
2020/06/08	1	7.64	2	7.74	7.64	-1	3,083	-0.03%
2020/06/05	0	0.00	32	7.54	7.60	-32	3,049	-1.05%
2020/06/04	30	7.82	20	7.50	7.60	10	3,057	0.33%
2020/06/03	34	7.84	2	7.79	7.77	32	3,015	1.06%
2020/06/02	1	7.33	14	7.61	7.61	-13	2,847	-0.46%
2020/05/29	0	0.00	3	6.90	6.86	-3	2,758	-0.11%
2020/05/27	3	6.90	0	0.00	6.91	3	2,754	0.11%
2020/05/26	0	0.00	1	7.00	7.01	-1	2,748	-0.04%
2020/05/25	15	6.90	0	0.00	6.92	15	2,724	0.55%
2020/05/22	0	0.00	4	7.03	7.01	-4	2,700	-0.15%
2020/05/21	3	7.32	1	7.20	7.24	2	2,690	0.07%
2020/05/20	0	0.00	28	6.93	6.95	-28	2,638	-1.06%
2020/05/19	10	6.90	2	7.00	6.94	8	2,617	0.31%
2020/05/18	4	6.94	70	7.03	6.85	-66	2,595	-2.54%
2020/05/15	71	7.30	0	0.00	7.30	71	2,525	2.81%
2020/05/14	22	7.84	71	7.57	7.60	-49	2,456	-1.99%
2020/05/13	0	0.00	29	7.09	7.34	-29	2,183	-1.33%
2020/05/12	11	6.62	30	6.56	6.68	-19	2,096	-0.91%
2020/05/11	25	6.71	51	6.77	6.77	-26	2,032	-1.28%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/05/07	2	5.59	5	5.59	5.77	-3	1,858	-0.16%
2020/04/29	0	0.00	20	5.36	5.38	-20	1,869	-1.07%
2020/04/27	0	0.00	7	5.32	5.34	-7	1,931	-0.36%
2020/04/24	22	5.25	26	5.26	5.21	-4	1,932	-0.21%
2020/04/23	0	0.00	6	5.28	5.25	-6	1,942	-0.31%
2020/04/22	15	5.28	0	0.00	5.28	15	1,945	0.77%
2020/04/17	0	0.00	1.1	5.73	5.57	-1.1	2,009	-0.06%
2020/04/16	12	5.52	0	0.00	5.50	12	1,982	0.61%
2020/04/15	1	5.49	0	0.00	5.45	1	1,981	0.05%
2020/04/14	0	0.00	7	5.19	5.23	-7	1,969	-0.36%
2020/04/13	12	5.16	5	5.21	5.14	7	1,979	0.35%
2020/04/09	30	5.32	0	0.00	5.25	30	1,998	1.50%
2020/04/01	0	0.00	33	4.92	4.92	-33	2,029	-1.63%
2020/03/31	1	4.93	0	0.00	4.85	1	2,028	0.05%
2020/03/26	33	4.58	0	0.00	4.85	33	1,952	1.69%
2020/03/25	0	0.00	7	4.39	4.41	-7	1,943	-0.36%
2020/03/24	0	0.00	13	4.14	4.14	-13	1,945	-0.67%
2020/03/23	4	3.98	1	4.06	3.98	3	1,933	0.16%
2020/03/20	60	4.35	183	4.29	4.20	-123	1,912	-6.43%	大賣/鉅額交易
2020/03/18	1	4.83	0	0.00	4.81	1	1,783	0.06%
2020/03/13	13	5.13	20	5.12	5.19	-7	1,722	-0.41%
2020/03/12	1	5.72	0	0.00	5.67	1	1,685	0.06%
2020/03/11	5	6.34	0	0.00	6.25	5	1,647	0.30%
2020/03/10	6	6.23	0	0.00	6.26	6	1,680	0.36%
2020/03/09	5	6.45	0	0.00	6.45	5	1,648	0.30%
2020/03/06	5	6.83	0	0.00	6.83	5	1,634	0.31%
2020/03/05	5	6.92	0	0.00	6.92	5	1,646	0.30%
2020/03/03	0	0.00	10	6.94	6.85	-10	1,685	-0.59%
2020/02/27	9	6.97	0	0.00	6.96	9	1,663	0.54%
2020/02/26	7	7.11	0	0.00	7.11	7	1,655	0.42%
2020/02/24	5	7.20	4	7.30	7.20	1	1,656	0.06%
2020/02/19	8	7.50	0	0.00	7.49	8	1,624	0.49%
2020/02/06	11	7.15	0	0.00	7.15	11	1,585	0.69%
2020/01/30	0	0.00	1	7.63	7.39	-1	1,574	-0.06%
2020/01/20	4	8.22	0	0.00	8.21	4	1,526	0.26%
2020/01/16	4	8.23	0	0.00	8.23	4	1,525	0.26%
2020/01/13	6	8.33	21	8.34	8.29	-15	1,524	-0.98%
2020/01/08	1	8.00	0	0.00	7.98	1	1,577	0.06%
2020/01/06	5	8.14	5	8.14	8.11	0	1,567	0.00%
2020/01/03	5	8.11	0	0.00	8.10	5	1,586	0.32%
2019/12/31	22	8.18	0	0.00	8.15	22	1,564	1.41%
2019/12/30	10	8.34	0	0.00	8.22	10	1,556	0.64%
2019/12/27	10	8.16	1	8.16	8.15	9	1,490	0.60%
2019/12/17	10	8.02	0	0.00	7.97	10	1,567	0.64%
2019/12/12	0	0.00	8	8.17	8.10	-8	1,586	-0.50%
2019/12/09	0	0.00	15	8.02	8.04	-15	1,636	-0.92%
2019/12/06	0	0.00	36	8.11	8.09	-36	1,711	-2.10%
2019/12/05	0	0.00	20	8.17	8.16	-20	1,731	-1.16%
2019/12/03	21	8.30	0	0.00	8.34	21	1,742	1.21%
2019/12/02	0	0.00	30	8.31	8.22	-30	1,754	-1.71%
2019/11/29	0	0.00	3	8.50	8.42	-3	1,762	-0.17%
2019/11/28	0	0.00	40	8.70	8.66	-40	1,767	-2.26%
2019/11/26	1	8.80	0	0.00	8.78	1	1,839	0.05%
2019/11/25	0	0.00	1	8.82	8.80	-1	1,861	-0.05%
2019/11/19	1	8.91	0	0.00	8.90	1	2,075	0.05%
2019/11/14	6	8.84	0	0.00	8.81	6	2,185	0.27%
2019/11/13	10	8.92	0	0.00	8.98	10	2,225	0.45%
2019/11/11	15	8.96	0	0.00	8.88	15	2,600	0.58%
2019/11/07	17	9.12	0	0.00	9.05	17	3,043	0.56%
2019/11/06	28	9.26	0	0.00	9.20	28	3,096	0.90%
2019/11/01	10	9.44	0	0.00	9.39	10	3,505	0.29%
2019/10/29	10	9.38	0	0.00	9.31	10	4,240	0.24%
2019/10/28	5	9.31	0	0.00	9.31	5	4,795	0.10%
2019/10/25	16	9.41	0	0.00	9.32	16	4,973	0.32%
2019/10/24	1	9.42	0	0.00	9.37	1	5,009	0.02%
2019/10/18	5	9.44	0	0.00	9.44	5	4,995	0.10%
2019/10/17	1	9.50	0	0.00	9.44	1	5,029	0.02%
2019/10/16	0	0.00	26	9.71	9.70	-26	5,020	-0.52%
2019/10/09	12	9.05	0	0.00	8.99	12	4,939	0.24%
2019/10/07	2	9.25	0	0.00	9.21	2	4,968	0.04%
2019/09/24	6	9.84	0	0.00	9.78	6	5,101	0.12%
2019/09/19	2	9.41	0	0.00	9.23	2	5,003	0.04%
2019/09/11	0	0.00	2	9.44	9.52	-2	4,992	-0.04%
2019/09/10	2	9.29	0	0.00	9.30	2	4,978	0.04%
2019/09/09	3	9.75	0	0.00	9.72	3	4,889	0.06%
2019/09/06	2	9.91	0	0.00	9.89	2	4,887	0.04%
2019/09/05	2	9.92	0	0.00	9.89	2	4,910	0.04%
2019/09/03	3	9.96	0	0.00	9.96	3	4,886	0.06%
2019/09/02	2	9.70	0	0.00	10.15	2	4,865	0.04%
2019/08/30	9	9.69	0	0.00	9.72	9	4,839	0.19%
2019/08/28	4	9.80	0	0.00	9.92	4	4,763	0.08%
2019/08/27	2	10.00	0	0.00	9.71	2	4,737	0.04%
2019/08/26	11	10.06	4	10.10	10.00	7	4,682	0.15%
2019/08/23	2	10.35	0	0.00	10.40	2	4,650	0.04%
2019/08/22	4	10.58	7	10.56	10.50	-3	4,609	-0.07%
2019/08/20	0	0.00	15	10.85	10.80	-15	4,522	-0.33%
2019/08/19	2	10.75	0	0.00	10.70	2	4,486	0.04%
2019/08/15	18	10.50	84	10.41	10.80	-66	4,413	-1.50%
2019/08/14	66	11.28	81	11.12	10.85	-15	4,315	-0.35%
2019/08/13	14	11.94	0	0.00	11.95	14	4,044	0.35%
2019/08/12	35	12.09	17.4	12.01	12.15	17.6	3,899	0.45%
2019/08/08	10	10.80	3	10.93	11.05	7	3,598	0.19%
2019/08/07	6	11.20	9	11.22	10.90	-3	3,540	-0.08%
2019/08/06	22	10.40	10	10.95	11.10	12	3,439	0.35%
2019/08/05	5	10.60	29	10.71	10.70	-24	3,307	-0.73%
2019/08/02	10	11.35	28	11.25	11.30	-18	3,176	-0.57%
2019/08/01	35	11.52	1	11.50	11.60	34	3,000	1.13%
2019/07/31	9	11.03	0	0.00	10.95	9	2,708	0.33%
2019/07/30	17	10.57	30.3	10.76	11.05	-13.3	2,479	-0.54%
2019/07/29	5	9.99	20	10.01	10.05	-15	1,934	-0.78%
2019/07/26	0	0.00	2	9.06	9.15	-2	1,766	-0.11%
2019/07/19	0	0.00	20	8.77	8.69	-20	1,805	-1.11%
2019/07/18	20	8.85	10	8.85	8.80	10	1,780	0.56%
2019/07/17	10	8.98	0	0.00	8.92	10	1,774	0.56%
2019/07/16	10	9.02	0	0.00	8.95	10	1,801	0.56%
2019/07/15	0	0.00	38	8.89	8.97	-38	1,850	-2.05%
2019/07/12	22	9.02	16	8.95	8.95	6	1,870	0.32%
2019/07/11	20	9.14	0	0.00	9.06	20	1,888	1.06%
2019/07/10	8	9.03	0	0.00	9.07	8	1,883	0.42%
2019/07/08	0	0.00	44	8.96	8.87	-44	1,929	-2.28%
2019/07/05	19	9.17	0	0.00	9.08	19	2,001	0.95%
2019/07/04	4	9.13	44	9.17	9.18	-40	2,060	-1.94%
2019/07/03	0	0.00	2	8.89	8.89	-2	2,111	-0.09%
2019/07/02	19	8.72	0	0.00	8.72	19	2,175	0.87%
2019/07/01	8	8.65	0	0.00	8.68	8	2,179	0.37%
2019/06/28	0	0.00	1	8.59	8.59	-1	2,195	-0.05%
2019/06/26	6	8.46	8	8.47	8.42	-2	2,317	-0.09%
2019/06/19	0	0.00	3	8.52	8.44	-3	2,556	-0.12%
2019/05/30	45	8.09	0	0.00	8.19	45	3,604	1.25%
2019/05/23	0	0.00	1	8.04	8.02	-1	3,926	-0.03%
2019/05/22	10	8.05	0	0.00	8.10	10	4,014	0.25%
2019/05/15	3	8.27	0	0.00	8.30	3	4,965	0.06%
2019/05/09	6	8.35	0	0.00	8.35	6	5,148	0.12%
2019/05/06	10	8.59	20	8.39	8.41	-10	5,312	-0.19%
2019/05/03	0	0.00	53	8.61	8.72	-53	5,391	-0.98%
2019/05/02	0	0.00	3	8.65	8.72	-3	5,498	-0.05%
2019/04/30	1	8.55	0	0.00	8.54	1	5,628	0.02%
2019/04/29	0	0.00	5	8.68	8.55	-5	5,709	-0.09%
2019/04/26	1	8.95	0	0.00	8.86	1	5,860	0.02%
2019/04/25	0	0.00	15	9.02	9.00	-15	6,396	-0.23%
2019/04/24	3	8.92	0	0.00	8.91	3	6,566	0.05%
2019/04/23	5	8.98	3	8.97	8.99	2	6,622	0.03%
2019/04/19	0	0.00	4	9.07	9.09	-4	6,675	-0.06%
2019/04/17	12	8.95	0	0.00	9.04	12	6,704	0.18%
2019/04/12	0	0.00	1	8.81	8.81	-1	6,748	-0.01%
2019/04/11	10	9.15	11	9.08	9.02	-1	6,786	-0.01%
2019/04/10	50	9.07	0	0.00	9.06	50	6,824	0.73%
2019/04/09	0	0.00	3	8.79	8.90	-3	7,020	-0.04%
2019/04/08	1	8.61	1	8.62	8.71	0	6,930	0.00%
2019/04/03	0	0.00	3	8.51	8.53	-3	6,845	-0.04%
2019/04/02	0	0.00	5	8.53	8.48	-5	6,851	-0.07%
2019/04/01	0	0.00	3	8.35	8.51	-3	6,841	-0.04%
2019/03/29	1	8.32	0	0.00	8.30	1	6,790	0.01%
2019/03/28	0	0.00	4	8.41	8.40	-4	6,810	-0.06%
2019/03/27	2	8.42	0	0.00	8.46	2	6,919	0.03%
2019/03/26	0	0.00	1	8.57	8.57	-1	6,927	-0.01%
2019/03/25	1	8.47	0	0.00	8.47	1	6,976	0.01%
2019/03/21	0	0.00	1	8.84	8.84	-1	6,949	-0.01%
2019/03/18	7	8.79	0	0.00	8.84	7	6,854	0.10%
2019/03/15	12	9.13	12	9.02	9.00	0	6,845	0.00%
2019/03/13	2	9.09	5	9.11	9.04	-3	6,900	-0.04%
2019/03/12	10	9.12	0	0.00	9.09	10	6,939	0.14%
2019/03/07	0	0.00	7	9.30	9.20	-7	7,230	-0.10%
2019/03/04	1	9.09	0	0.00	9.08	1	7,809	0.01%
2019/02/27	0	0.00	1	9.09	9.09	-1	8,124	-0.01%
2019/02/26	1	9.09	0	0.00	9.09	1	8,416	0.01%
2019/02/25	0	0.00	2	9.06	9.06	-2	8,411	-0.02%
2019/02/22	15	9.08	0	0.00	9.04	15	8,446	0.18%
2019/02/21	13	9.19	0	0.00	9.15	13	8,508	0.15%
2019/02/20	17	9.32	0	0.00	9.27	17	8,490	0.20%
2019/02/15	27	9.24	13	9.34	9.03	14	8,634	0.16%
2019/02/14	1	9.19	39	9.60	9.71	-38	8,469	-0.45%
2019/02/13	2	8.90	0	0.00	8.83	2	8,226	0.02%
2019/02/12	10	8.90	0	0.00	8.99	10	8,273	0.12%
2019/01/30	3	8.99	5	9.02	8.93	-2	8,456	-0.02%
2019/01/28	0	0.00	3	9.17	9.18	-3	8,877	-0.03%
2019/01/25	1	9.05	1	9.01	9.06	0	8,926	0.00%
2019/01/24	0	0.00	3	9.08	9.00	-3	8,916	-0.03%
2019/01/23	3	8.99	0	0.00	8.91	3	8,901	0.03%
2019/01/22	7	9.07	0	0.00	8.81	7	8,855	0.08%
2019/01/21	2	9.13	2	9.33	9.08	0	8,823	0.00%
2019/01/18	3	9.48	5	9.36	9.30	-2	8,889	-0.02%
2019/01/17	17	9.41	17	9.41	9.28	0	8,843	0.00%
2019/01/16	0	0.00	6	9.14	9.18	-6	8,358	-0.07%
2019/01/15	0	0.00	7	8.50	8.35	-7	8,270	-0.08%
2019/01/14	0	0.00	1	8.47	8.41	-1	8,288	-0.01%
2019/01/11	20	8.21	40	8.22	8.22	-20	8,319	-0.24%
2019/01/10	0	0.00	43	8.30	8.21	-43	8,458	-0.51%
2019/01/09	24	8.28	3	8.28	8.35	21	8,522	0.25%
2019/01/07	25	8.35	10	8.23	8.23	15	8,731	0.17%
2019/01/04	24	8.08	27	8.19	8.22	-3	8,790	-0.03%
2019/01/03	22	8.33	6	8.44	8.29	16	8,907	0.18%
2019/01/02	11	8.53	0	0.00	8.31	11	8,970	0.12%
2018/12/28	44	8.10	50	8.12	8.50	-6	8,936	-0.07%
2018/12/27	0	0.00	7	7.93	7.94	-7	8,897	-0.08%
2018/12/22	0	0.00	2	7.27	7.26	-2	9,197	-0.02%
2018/12/20	11	6.98	0	0.00	6.99	11	9,214	0.12%
2018/12/19	1	7.53	34	7.54	7.56	-33	9,164	-0.36%
2018/12/18	1	7.75	0	0.00	7.61	1	9,251	0.01%
2018/12/17	6	8.13	20	8.09	8.04	-14	9,248	-0.15%
2018/12/14	7	8.09	0	0.00	8.11	7	9,651	0.07%
2018/12/12	14	8.50	2	8.52	8.50	12	9,796	0.12%
2018/12/11	7	8.48	4	8.57	8.45	3	9,821	0.03%
2018/12/10	40	8.61	6	8.63	8.48	34	9,831	0.35%
2018/12/07	1	8.34	0	0.00	8.40	1	9,771	0.01%
2018/12/06	5	8.29	0	0.00	8.21	5	9,780	0.05%
2018/12/05	18	8.84	32	8.79	8.81	-14	9,711	-0.14%
2018/12/04	51	9.15	112	8.99	9.02	-61	9,728	-0.63%	大賣/
2018/12/03	17	8.83	35	8.86	8.85	-18	9,707	-0.19%
2018/11/30	0	0.00	37	9.20	8.71	-37	9,629	-0.38%
2018/11/29	2	9.20	1	9.21	9.18	1	9,398	0.01%
2018/11/28	141	9.24	11	9.27	9.19	130	9,225	1.41%	大買/鉅額交易
2018/11/27	2	8.43	0	0.00	8.52	2	9,003	0.02%
2018/11/26	20	8.20	6	8.39	8.40	14	9,102	0.15%
2018/11/23	0	0.00	34	8.23	8.23	-34	8,841	-0.38%
2018/11/22	5	7.73	0	0.00	7.49	5	8,542	0.06%
2018/11/21	0	0.00	4	7.58	7.59	-4	8,496	-0.05%
2018/11/20	6	7.43	0	0.00	7.44	6	8,446	0.07%
2018/11/16	11	7.71	2	7.70	7.70	9	8,461	0.11%
2018/11/15	22	8.11	7	8.13	8.00	15	8,483	0.18%
2018/11/14	2	8.30	21	8.29	8.33	-19	8,627	-0.22%
2018/11/13	5	7.60	10	7.75	7.85	-5	8,483	-0.06%
2018/11/09	10	7.79	20	7.77	7.71	-10	8,394	-0.12%
2018/11/08	10	7.87	0	0.00	7.80	10	8,380	0.12%
2018/11/07	10	7.72	1	7.80	7.97	9	8,335	0.11%
2018/11/06	31	8.07	10	7.96	7.68	21	8,321	0.25%
2018/11/05	5	7.49	0	0.00	7.59	5	8,142	0.06%
2018/11/02	5	6.85	0	0.00	6.90	5	8,120	0.06%
2018/11/01	0	0.00	4	6.71	6.73	-4	8,154	-0.05%
2018/10/31	0	0.00	5	6.46	6.50	-5	8,247	-0.06%
2018/10/26	3	6.01	3	6.30	6.01	0	8,168	0.00%
2018/10/25	12	6.52	0	0.00	6.32	12	8,033	0.15%
2018/10/23	0	0.00	6	7.22	7.08	-6	7,964	-0.08%
2018/10/19	6	7.05	10	6.98	6.98	-4	8,130	-0.05%
2018/10/18	0	0.00	25	7.20	7.13	-25	8,096	-0.31%
2018/10/16	23	7.78	0	0.00	7.47	23	7,951	0.29%
2018/10/15	0	0.00	2	7.59	7.59	-2	7,915	-0.03%
2018/10/11	3	7.37	1	7.34	7.34	2	7,835	0.03%
2018/10/05	2	8.98	0	0.00	8.96	2	7,592	0.03%
2018/10/04	12	9.44	48	9.46	9.42	-36	7,428	-0.48%
2018/10/03	11	9.54	0	0.00	9.42	11	7,678	0.14%
2018/10/02	37	9.85	0	0.00	9.63	37	7,668	0.48%
2018/10/01	10	9.99	0	0.00	9.98	10	7,583	0.13%
2018/09/28	65	10.20	58	10.27	10.15	7	7,636	0.09%
2018/09/27	1	10.30	3	10.30	10.10	-2	7,770	-0.03%
2018/09/26	5	10.35	3	10.40	10.30	2	7,780	0.03%
2018/09/21	48	10.35	33	10.45	10.55	15	7,786	0.19%
2018/09/20	41	10.48	3	10.60	10.45	38	7,915	0.48%
2018/09/19	11	9.99	14	10.40	10.45	-3	7,750	-0.04%
2018/09/18	10	9.55	0	0.00	9.52	10	7,691	0.13%
2018/09/17	12	9.45	10	9.53	9.45	2	7,786	0.03%
2018/09/13	0	0.00	9	9.57	9.47	-9	7,789	-0.12%
2018/09/12	3	9.41	0	0.00	9.41	3	7,750	0.04%
2018/09/11	5	9.59	0	0.00	9.69	5	7,762	0.06%
2018/09/10	10	9.67	0	0.00	9.50	10	7,787	0.13%
2018/09/07	4	10.45	11	10.50	10.15	-7	7,768	-0.09%
2018/09/06	0	0.00	13	10.68	10.60	-13	7,696	-0.17%
2018/09/05	8	11.15	0	0.00	10.75	8	7,678	0.10%
2018/09/04	11	10.91	0	0.00	10.85	11	7,673	0.14%
2018/08/31	22	11.14	17	11.13	11.15	5	7,413	0.07%
2018/08/28	5	10.45	1	10.50	10.40	4	7,280	0.05%
2018/08/27	1	10.40	1	10.30	10.60	0	7,308	0.00%
2018/08/24	0	0.00	5	10.60	10.35	-5	7,297	-0.07%
2018/08/23	11	10.55	2	10.75	10.65	9	7,235	0.12%
2018/08/21	0	0.00	18.3	9.66	9.98	-18.3	6,876	-0.27%
2018/08/20	5	10.11	102	10.45	10.00	-97	6,610	-1.47%	大賣/
2018/08/17	1	10.45	1	10.50	10.50	0	6,500	0.00%
2018/08/15	0	0.00	100	10.60	10.50	-100	6,452	-1.55%
2018/08/14	2	10.85	5	10.70	10.85	-3	6,363	-0.05%
2018/08/13	1	10.80	0	0.00	10.55	1	6,290	0.02%
2018/08/10	5	11.50	3	11.50	11.40	2	6,115	0.03%
2018/08/09	3	11.58	5	11.40	11.30	-2	5,947	-0.03%
2018/08/08	6	12.17	2	11.95	11.90	4	5,822	0.07%
2018/08/07	29	12.38	53	12.25	12.45	-24	5,670	-0.42%
2018/08/03	7	12.95	8	13.13	12.95	-1	5,496	-0.02%
2018/07/31	1	13.70	0	0.00	13.30	1	5,376	0.02%
2018/07/30	5	13.45	5	13.35	13.20	0	5,285	0.00%
2018/07/27	23	13.48	1	13.40	13.45	22	5,251	0.42%
2018/07/26	31	13.36	35	13.78	13.85	-4	5,208	-0.08%
2018/07/24	0	0.00	1	13.35	13.30	-1	4,934	-0.02%
2018/07/20	7	12.93	20	12.95	12.95	-13	4,848	-0.27%
2018/07/19	2	13.13	0	0.00	13.10	2	4,777	0.04%
2018/07/18	1	13.45	0	0.00	13.50	1	4,764	0.02%
2018/07/17	0	0.00	20	13.80	13.70	-20	4,826	-0.41%
2018/07/12	17	13.70	0	0.00	13.75	17	4,794	0.35%
2018/07/11	23	14.36	1	14.25	13.90	22	4,791	0.46%
2018/07/09	11	13.55	10	13.70	13.75	1	4,513	0.02%
2018/07/06	5	13.89	25	13.88	14.10	-20	4,678	-0.43%
2018/07/05	26	14.34	1	13.90	13.85	25	4,638	0.54%
2018/07/04	46	13.77	0	0.00	13.60	46	4,460	1.03%
2018/07/03	7	14.24	30	13.82	13.65	-23	4,388	-0.52%
2018/07/02	5	14.71	22	14.41	14.35	-17	4,273	-0.40%
2018/06/29	94	15.70	51	15.55	15.40	43	4,184	1.03%
2018/06/28	25	15.62	22	15.60	15.70	3	3,951	0.08%
2018/06/27	7	14.42	13	14.41	14.30	-6	3,711	-0.16%
2018/06/26	14	15.33	171	15.02	15.05	-157	3,602	-4.36%	大賣/鉅額交易
2018/06/25	1	16.70	3	16.80	16.55	-2	3,415	-0.06%
2018/06/22	0	0.00	34	16.61	16.55	-34	3,381	-1.01%
2018/06/21	17	17.39	21	17.25	17.05	-4	3,349	-0.12%
2018/06/20	23	17.33	25	17.12	17.50	-2	3,392	-0.06%
2018/06/19	4	17.21	69	17.24	17.00	-65	3,708	-1.75%
2018/06/15	16	18.23	75	18.30	17.95	-59	3,638	-1.62%
2018/06/14	4	18.51	33	18.48	18.50	-29	3,572	-0.81%
2018/06/12	10	18.80	10	19.10	18.85	0	3,575	0.00%
2018/06/11	2	18.80	7	18.89	18.80	-5	3,521	-0.14%
2018/06/08	5	19.04	7	19.00	19.00	-2	3,547	-0.06%
2018/06/07	36	19.19	30	19.17	19.25	6	3,597	0.17%
2018/06/06	23	19.09	30	19.15	19.10	-7	3,513	-0.20%
2018/06/05	30	19.07	30	19.15	19.00	0	3,487	0.00%
2018/06/04	23	19.80	20	19.65	19.65	3	3,409	0.09%
2018/06/01	0	0.00	4	20.19	20.10	-4	3,355	-0.12%
2018/05/31	2	19.88	17	19.78	19.80	-15	3,340	-0.45%
2018/05/30	4	19.65	0	0.00	19.65	4	3,360	0.12%
2018/05/24	0	0.00	12	20.09	20.20	-12	3,397	-0.35%
2018/05/23	1	19.60	5	19.60	19.50	-4	3,374	-0.12%
2018/05/22	12	19.64	0	0.00	19.55	12	3,401	0.35%
2018/05/21	0	0.00	12	19.60	19.75	-12	3,419	-0.35%
2018/05/18	2	19.60	4	19.65	19.55	-2	3,420	-0.06%
2018/05/17	1	19.65	3	19.80	19.60	-2	3,489	-0.06%
2018/05/16	9	19.45	1	19.45	19.40	8	3,500	0.23%
2018/05/15	2	19.90	0	0.00	19.90	2	3,479	0.06%
2018/05/14	5	20.40	0	0.00	20.20	5	3,556	0.14%
2018/05/11	1	20.10	2	20.05	20.05	-1	3,542	-0.03%
2018/05/10	7	20.11	0	0.00	19.95	7	3,533	0.20%
2018/05/09	4	19.93	3	19.85	19.85	1	3,515	0.03%
2018/05/08	1	20.25	2	20.30	20.20	-1	3,489	-0.03%
2018/05/07	12	20.38	0	0.00	20.20	12	3,481	0.34%
2018/05/04	2	20.65	0	0.00	20.60	2	3,478	0.06%
2018/05/03	28	21.06	17	20.93	20.80	11	3,485	0.32%
2018/04/30	0	0.00	14	20.56	20.70	-14	3,466	-0.40%
2018/04/27	14	19.70	23	19.65	19.75	-9	3,463	-0.26%
2018/04/26	15	20.12	36	19.74	19.75	-21	3,502	-0.60%
2018/04/25	15	20.38	0	0.00	20.40	15	3,504	0.43%
2018/04/24	8	20.21	0	0.00	20.30	8	3,482	0.23%
2018/04/23	29	21.86	12	21.69	21.20	17	3,403	0.50%
2018/04/20	18	23.06	0	0.00	23.15	18	3,275	0.55%
2018/04/19	5	23.44	0	0.00	23.25	5	3,269	0.15%
2018/04/18	10	22.65	3	22.82	22.90	7	3,219	0.22%
2018/04/17	7	23.48	40	23.00	22.85	-33	3,197	-1.03%
2018/04/16	6	23.83	6	23.84	23.65	0	3,136	0.00%
2018/04/13	16	24.06	13	24.28	23.60	3	3,074	0.10%
2018/04/12	96	24.08	17	24.11	24.10	79	3,074	2.57%
2018/04/11	0	0.00	8	23.05	23.30	-8	2,884	-0.28%
2018/04/02	0	0.00	2	22.55	22.70	-2	2,887	-0.07%
2018/03/31	5	22.40	15	22.32	22.40	-10	2,860	-0.35%
2018/03/30	7	22.37	3	22.67	22.30	4	2,867	0.14%
2018/03/29	16	22.64	8	22.73	22.80	8	2,864	0.28%
2018/03/28	1	22.30	0	0.00	22.25	1	2,846	0.04%
2018/03/27	17	22.64	15	22.75	22.30	2	2,871	0.07%
2018/03/26	11	22.86	1	22.90	22.65	10	2,995	0.33%
2018/03/23	7	22.97	7	23.13	23.05	0	2,971	0.00%
2018/03/22	35	24.12	36	24.36	23.60	-1	2,905	-0.03%
2018/03/21	12	23.06	9	22.92	23.05	3	2,518	0.12%
2018/03/20	1	22.70	0	0.00	23.00	1	2,491	0.04%
2018/03/19	1	23.10	22	22.97	23.20	-21	2,474	-0.85%
2018/03/15	0	0.00	1	23.00	23.05	-1	2,407	-0.04%
2018/03/14	5	23.35	4	23.18	22.85	1	2,397	0.04%
2018/03/13	0	0.00	1	23.10	23.15	-1	2,365	-0.04%
2018/03/12	0	0.00	9	22.72	22.65	-9	2,317	-0.39%
2018/03/08	1	22.30	0	0.00	22.40	1	2,342	0.04%
2018/03/07	2	22.30	0	0.00	22.25	2	2,345	0.09%
2018/03/06	8	22.78	4	22.85	22.70	4	2,354	0.17%
2018/03/05	2	22.65	1	22.85	22.55	1	2,377	0.04%
2018/03/02	21	22.15	1	22.35	22.45	20	2,365	0.85%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/23	1	21.90	20	21.90	21.85	-19	2,371	-0.80%
2018/02/22	2	21.45	6	21.48	21.50	-4	2,379	-0.17%
2018/02/21	22	21.14	7	20.87	21.05	15	2,377	0.63%
2018/02/12	2	20.10	0	0.00	20.15	2	2,367	0.08%
2018/02/09	6	18.20	14	19.03	20.10	-8	2,376	-0.34%
2018/02/08	2	20.20	1	20.50	20.15	1	2,338	0.04%
2018/02/07	0	0.00	2	20.68	20.40	-2	2,374	-0.08%
2018/02/06	17	20.18	27	20.06	20.00	-10	2,395	-0.42%
2018/02/02	4	22.43	0	0.00	22.40	4	2,395	0.17%
2018/02/01	0	0.00	1	22.80	22.55	-1	2,450	-0.04%
2018/01/31	1	22.60	0	0.00	22.65	1	2,479	0.04%
2018/01/30	1	22.65	1	22.70	22.70	0	2,493	0.00%
2018/01/29	0	0.00	5	22.60	22.55	-5	2,513	-0.20%
2018/01/26	0	0.00	0.1	22.55	22.60	-0.1	2,564	0.00%
2018/01/25	0	0.00	67	22.70	22.60	-67	2,625	-2.55%
2018/01/24	3	22.70	3.4	22.84	22.80	-0.4	2,687	-0.01%
2018/01/23	24	23.20	0	0.00	23.00	24	2,726	0.88%
2018/01/22	11	23.60	0	0.00	23.35	11	2,741	0.40%
2018/01/19	9	22.94	0	0.00	23.20	9	2,768	0.33%
2018/01/17	5	22.90	1	22.90	23.00	4	2,929	0.14%
2018/01/15	1	23.15	0	0.00	22.65	1	3,097	0.03%
2018/01/09	0	0.00	4	23.06	23.00	-4	3,968	-0.10%
2018/01/08	0	0.00	30	23.60	23.20	-30	4,125	-0.73%
2018/01/05	1	23.30	0	0.00	23.20	1	4,081	0.02%
2018/01/04	40	23.03	8	23.05	23.20	32	4,099	0.78%
2018/01/03	2	22.60	2	22.55	22.45	0	4,066	0.00%