茂迪 (6244)-元大-內湖券商分點個股進出

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
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/14	0	0.00	1	26.50	26.50	-1	3,396	-0.03%
2024/05/13	2	26.13	1	26.40	26.15	1	3,401	0.03%
2024/05/10	0	0.00	6.1	26.60	26.30	-6.1	3,371	-0.18%
2024/05/09	3	26.05	1	26.65	25.95	2	3,295	0.06%
2024/05/07	1	26.05	0	0.00	26.05	1	3,261	0.03%
2024/05/06	1	26.30	0	0.00	26.35	1	3,248	0.03%
2024/05/03	2	26.38	1	26.95	26.35	1	3,234	0.03%
2024/05/02	5	26.36	2	26.25	26.25	3	3,209	0.09%
2024/04/26	4	26.84	3	26.65	26.65	1	3,158	0.03%
2024/04/25	2	26.95	0	0.00	26.75	2	3,162	0.06%
2024/04/24	3	27.52	0	0.00	27.35	3	3,137	0.10%
2024/04/23	0	0.00	1	27.10	26.90	-1	3,087	-0.03%
2024/04/19	9	28.51	8	28.23	27.60	1	3,058	0.03%
2024/04/18	5	29.04	4	28.85	28.55	1	2,712	0.04%
2024/04/17	0	0.00	41	28.80	28.30	-41	2,633	-1.56%
2024/04/15	2	27.60	5	28.04	27.90	-3	2,549	-0.12%
2024/04/12	0	27.90	1	28.05	27.95	-1	2,517	-0.04%
2024/04/11	1	27.60	1	27.80	27.55	0	2,485	0.00%
2024/04/10	1	28.15	7	28.04	28.15	-6	2,465	-0.24%
2024/04/09	4	27.44	2	27.30	27.30	2	2,369	0.08%
2024/04/08	0	27.75	70	27.05	27.80	-70	2,351	-2.98%
2024/04/03	0	0.00	1	27.20	27.15	-1	2,319	-0.04%
2024/04/02	0	27.40	0	0.00	27.55	0	2,311	0.00%
2024/04/01	0	27.40	0	0.00	27.55	0	2,314	0.00%
2024/03/29	5	28.27	0	0.00	27.75	5	2,303	0.22%
2024/03/28	32	27.97	6	28.14	28.25	26	2,231	1.17%
2024/03/27	12	27.15	4	27.15	27.00	8	2,128	0.38%
2024/03/26	1	27.60	2	27.75	27.50	-1	2,131	-0.05%
2024/03/25	0	0.00	1	27.80	27.75	-1	2,244	-0.04%
2024/03/22	13	27.98	26	27.89	28.10	-13	2,246	-0.58%
2024/03/21	88	27.89	13	27.43	27.90	75	2,120	3.54%
2024/03/20	20	26.05	2	26.05	25.95	18	1,951	0.92%
2024/03/19	4	26.08	0	0.00	26.00	4	2,030	0.20%
2024/03/18	3	26.52	0	0.00	26.35	3	2,014	0.15%
2024/03/15	3	25.97	5	26.50	26.85	-2	2,008	-0.10%
2024/03/14	0	26.00	0	0.00	26.20	0	1,946	0.00%
2024/03/13	1.8	26.29	0	0.00	26.20	1.8	1,943	0.09%
2024/03/12	1	26.75	1	26.85	26.65	0	1,938	0.00%
2024/03/11	3	26.80	6	26.72	26.90	-3	1,928	-0.15%
2024/03/08	24	26.04	1	26.50	25.85	23	1,913	1.20%
2024/03/07	0	26.65	0	0.00	26.65	0	1,901	0.00%
2024/03/05	3	26.80	0	0.00	26.80	3	1,882	0.16%
2024/03/04	4.1	27.17	2	27.35	27.00	2.1	1,870	0.11%
2024/03/01	3.1	27.44	1	27.25	27.35	2.1	1,861	0.11%
2024/02/29	0	27.40	9	26.88	27.65	-9	1,826	-0.49%
2024/02/27	2	25.95	0	0.00	25.95	2	1,781	0.11%
2024/02/26	1	26.29	1	26.50	26.40	0	1,781	0.00%
2024/02/23	2	26.10	0	26.00	25.95	2	1,782	0.11%
2024/02/22	2	26.30	0	0.00	26.20	2	1,777	0.11%
2024/02/21	3	26.25	4	26.44	26.50	-1	1,813	-0.06%
2024/02/20	0	25.95	0	0.00	25.95	0	1,800	0.00%
2024/02/19	1	26.35	1	26.30	26.35	0	1,787	0.00%
2024/02/16	1	25.60	1	25.85	25.85	0	1,792	0.00%
2024/02/15	1	25.05	1	25.30	25.25	0	1,784	0.00%
2024/02/05	3	25.52	3	25.45	25.40	0	1,772	0.00%
2024/02/02	0	0.00	1	26.00	26.00	-1	1,768	-0.06%
2024/01/30	3	26.10	5	26.10	26.10	-2	1,897	-0.11%
2024/01/29	1	26.00	0	0.00	26.20	1	1,920	0.05%
2024/01/25	1	26.25	0	0.00	26.25	1	1,955	0.05%
2024/01/23	0	0.00	1	26.60	26.55	-1	2,037	-0.05%
2024/01/22	0	0.00	1	26.35	26.35	-1	2,140	-0.05%
2024/01/18	0	0.00	1	26.15	25.90	-1	2,169	-0.05%
2024/01/17	3.1	26.21	2	26.10	26.00	1.1	2,196	0.05%
2024/01/16	13	26.83	0	0.00	26.70	13	2,269	0.57%
2024/01/15	0	27.59	4	27.48	27.60	-4	2,351	-0.17%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/11	1	26.45	1	26.45	26.45	0	2,644	0.00%
2024/01/10	1	26.55	0	0.00	26.55	1	2,733	0.04%
2024/01/09	14	27.08	2	26.95	26.90	12	2,789	0.43%
2024/01/08	10	27.70	0	0.00	27.60	10	2,900	0.34%
2024/01/05	10	27.78	1	28.00	27.65	9	2,915	0.31%
2024/01/04	7	27.76	0	0.00	27.60	7	2,925	0.24%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2023/12/29	4	28.21	0	0.00	28.05	4	3,043	0.13%
2023/12/25	1	28.15	0	0.00	27.90	1	3,064	0.03%
2023/12/21	1	28.55	0	0.00	28.45	1	3,022	0.03%
2023/12/20	11	29.45	11.1	29.24	28.85	-0.1	2,991	0.00%
2023/12/19	1	28.45	0	0.00	28.10	1	2,852	0.04%
2023/12/18	2	28.80	8	28.89	28.80	-6	2,836	-0.21%
2023/12/15	0	0.00	95	28.72	28.70	-95	2,832	-3.35%
2023/12/14	8	28.74	3	28.70	28.15	5	2,791	0.18%
2023/12/12	0	27.80	0	0.00	27.80	0	2,742	0.00%
2023/12/06	40	28.73	25	28.30	28.30	15	2,795	0.54%
2023/12/05	80	28.35	1	28.45	28.45	79	2,791	2.83%
2023/11/28	2	28.35	0	0.00	28.25	2	2,746	0.07%
2023/11/27	5	28.40	0	0.00	28.30	5	2,772	0.18%
2023/11/24	1	28.90	2	28.85	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	0.1	28.65	28.35	-0.1	2,807	0.00%
2023/11/21	0	28.40	25	28.58	28.60	-25	2,803	-0.89%
2023/11/20	20	28.48	0	0.00	28.40	20	2,813	0.71%
2023/11/15	0	0.00	8	27.90	28.00	-8	2,807	-0.28%
2023/11/14	2	27.30	0	0.00	27.40	2	2,801	0.07%
2023/11/13	1	27.25	0	0.00	27.30	1	2,824	0.04%
2023/11/10	13	27.57	13	27.53	27.40	0	2,840	0.00%
2023/11/09	11	27.85	3	27.90	27.60	8	2,840	0.28%
2023/11/08	1	27.96	1	28.90	28.70	0	2,802	0.00%
2023/11/06	0	28.60	4	28.79	28.80	-4	2,786	-0.14%
2023/11/03	0	28.35	3	28.28	28.15	-3	2,777	-0.11%
2023/11/02	0.1	27.50	3	27.55	27.50	-2.9	2,773	-0.11%
2023/11/01	6	27.38	0	0.00	27.30	6	2,786	0.22%
2023/10/31	6	28.19	30	27.50	27.30	-24	2,787	-0.86%
2023/10/30	14	28.96	18	28.93	28.65	-4	2,760	-0.14%
2023/10/27	2	27.90	2	28.15	27.90	0	2,671	0.00%
2023/10/26	4	28.31	1	28.35	28.15	3	2,673	0.11%
2023/10/25	8	29.10	0	0.00	29.05	8	2,679	0.30%
2023/10/24	10.1	29.23	5	29.33	29.45	5.1	2,667	0.19%
2023/10/23	12	29.61	19	29.41	29.90	-7	2,589	-0.27%
2023/10/20	4	27.86	0	0.00	29.05	4	2,528	0.16%
2023/10/19	9	28.39	4	28.59	28.45	5	2,366	0.21%
2023/10/18	30	29.37	5.3	29.43	29.30	24.7	2,325	1.06%
2023/10/17	1	28.30	1	28.75	29.05	0	2,255	0.00%
2023/10/16	3	29.12	8	28.80	28.90	-5	2,244	-0.22%
2023/10/13	0	0.00	1	28.05	27.95	-1	2,173	-0.05%
2023/10/12	0	0.00	2	27.45	27.75	-2	2,220	-0.09%
2023/10/11	8	27.84	1	27.65	27.35	7	2,235	0.31%
2023/10/06	8	28.51	4	28.80	28.75	4	2,232	0.18%
2023/10/05	8	28.26	14	28.37	28.65	-6	2,271	-0.26%
2023/09/28	0	0.00	3	27.03	27.15	-3	2,553	-0.12%
2023/09/26	1	26.55	0	0.00	26.30	1	2,768	0.04%
2023/09/21	2	26.25	0	0.00	26.20	2	2,921	0.07%
2023/09/20	1	26.65	1	26.45	26.40	0	3,004	0.00%
2023/09/19	4	27.06	0	0.00	26.85	4	3,043	0.13%
2023/09/15	0	0.00	4	27.61	27.50	-4	3,235	-0.12%
2023/09/14	0	0.00	1	27.40	27.45	-1	3,647	-0.03%
2023/09/13	1	27.05	0	0.00	27.05	1	3,737	0.03%
2023/09/12	2	27.05	0	0.00	27.10	2	3,889	0.05%
2023/09/11	2	27.68	0	0.00	27.40	2	3,933	0.05%
2023/09/08	2	28.05	0	0.00	28.00	2	3,937	0.05%
2023/09/07	0	0.00	10	28.25	28.25	-10	4,007	-0.25%
2023/09/06	0	0.00	26	28.36	28.25	-26	4,122	-0.63%
2023/09/05	0	28.45	0	0.00	28.60	0	4,165	0.00%
2023/09/04	1	28.50	0	0.00	28.45	1	4,249	0.02%
2023/08/31	26	29.19	0	0.00	29.35	26	4,552	0.57%
2023/08/30	1	28.65	2	28.85	28.95	-1	4,622	-0.02%
2023/08/29	2	28.60	0	0.00	28.60	2	4,686	0.04%
2023/08/28	1	29.25	20	28.80	28.75	-19	4,696	-0.40%
2023/08/24	2	28.25	7	28.25	28.20	-5	4,806	-0.10%
2023/08/23	1	28.00	1	28.00	28.00	0	4,921	0.00%
2023/08/17	0	0.00	5	28.25	28.45	-5	5,093	-0.10%
2023/08/16	8	27.75	32	28.10	28.00	-24	5,153	-0.47%
2023/08/15	0	0.00	1	28.65	28.45	-1	5,227	-0.02%
2023/08/14	1	28.05	0	0.00	28.10	1	5,420	0.02%
2023/08/11	30	28.67	0	0.00	28.50	30	5,458	0.55%
2023/08/10	6	28.64	4	28.68	28.35	2	5,522	0.04%
2023/08/09	0	29.05	0	0.00	28.95	0	5,615	0.00%
2023/08/08	1	29.05	0	0.00	29.05	1	5,679	0.02%
2023/08/07	1	29.15	1	29.45	29.45	0	5,780	0.00%
2023/08/04	1	29.25	1	29.50	29.55	0	5,955	0.00%
2023/07/31	1	30.20	0	0.00	30.05	1	7,170	0.01%
2023/07/28	0	0.00	1	30.70	30.65	-1	7,389	-0.01%
2023/07/27	0	30.25	0	0.00	30.45	0	7,577	0.00%
2023/07/26	2	29.90	0	0.00	29.75	2	7,874	0.03%
2023/07/24	4	29.56	4	29.69	29.90	0	8,168	0.00%
2023/07/21	12	30.60	2	30.85	30.30	10	8,300	0.12%
2023/07/20	1	31.55	0	0.00	31.15	1	8,520	0.01%
2023/07/19	2	31.50	12	32.00	31.25	-10	8,722	-0.11%
2023/07/18	5	32.16	0	0.00	31.90	5	9,859	0.05%
2023/07/17	12	33.10	0	0.00	33.05	12	11,062	0.11%
2023/07/13	1	33.15	4	32.80	32.30	-3	12,521	-0.02%
2023/07/12	16	33.09	42	33.27	32.75	-26	12,611	-0.21%
2023/07/10	10	33.85	1	34.05	33.55	9	12,884	0.07%
2023/07/07	1	33.80	0	0.00	33.75	1	13,498	0.01%
2023/07/06	5.2	35.06	8	35.19	34.75	-2.8	13,512	-0.02%
2023/07/05	0	0.00	2	34.95	34.50	-2	13,480	-0.01%
2023/07/03	5	34.19	11	34.25	34.20	-6	13,490	-0.04%
2023/06/30	30	34.20	6	34.28	34.10	24	13,564	0.18%
2023/06/29	0	0.00	20	33.75	33.95	-20	13,763	-0.15%
2023/06/28	6	33.71	5	34.10	33.35	1	13,837	0.01%
2023/06/27	9	33.57	0	33.45	33.25	9	13,985	0.06%
2023/06/26	8	33.79	1	33.35	33.25	7	14,697	0.05%
2023/06/21	2	34.18	8	34.31	34.25	-6	14,890	-0.04%
2023/06/20	19	34.37	36	34.54	34.60	-17	15,218	-0.11%
2023/06/19	17	32.59	1	32.85	32.80	16	15,091	0.11%
2023/06/16	27	33.40	4	33.33	33.40	23	15,871	0.14%
2023/06/15	4	32.65	3	32.50	32.50	1	16,934	0.01%
2023/06/14	0	0.00	5	32.90	32.60	-5	17,638	-0.03%
2023/06/13	1	32.25	0	0.00	32.35	1	17,951	0.01%
2023/06/12	8	32.61	0	0.00	32.50	8	18,348	0.04%
2023/06/09	1	33.30	0	0.00	33.60	1	18,647	0.01%
2023/06/08	3	33.87	5	33.83	33.75	-2	18,627	-0.01%
2023/06/07	7	33.39	34	33.20	33.20	-27	18,570	-0.15%
2023/06/06	3	34.25	2	34.75	34.30	1	18,397	0.01%
2023/06/05	3	35.35	25	35.37	35.10	-22	18,382	-0.12%
2023/06/02	44	34.74	25	34.57	34.80	19	18,313	0.10%
2023/06/01	2	34.65	30	34.45	34.25	-28	18,296	-0.15%
2023/05/30	3	34.87	3	34.85	34.65	0	18,217	0.00%
2023/05/29	4	34.56	15	35.29	35.40	-11	18,102	-0.06%
2023/05/26	5	34.20	2	34.55	34.00	3	17,977	0.02%
2023/05/25	2	34.45	0	0.00	34.55	2	17,928	0.01%
2023/05/24	10	35.05	1	34.90	34.90	9	17,889	0.05%
2023/05/23	0	0.00	5	35.13	34.90	-5	17,855	-0.03%
2023/05/22	24	34.59	5	35.01	35.10	19	17,845	0.11%
2023/05/19	2	34.23	0	0.00	34.10	2	17,826	0.01%
2023/05/18	2	34.20	1	34.25	34.65	1	17,750	0.01%
2023/05/17	1	35.10	15	34.95	34.90	-14	17,562	-0.08%
2023/05/16	1	34.95	2	35.10	35.00	-1	17,505	-0.01%
2023/05/15	18	34.85	17	34.68	34.60	1	17,437	0.01%
2023/05/12	4	33.94	18	34.19	34.10	-14	17,348	-0.08%
2023/05/11	3.9	34.28	10	34.31	33.80	-6.1	17,294	-0.04%
2023/05/10	9	34.46	8.3	34.34	34.35	0.7	17,229	0.00%
2023/05/09	40	35.24	24	35.00	34.50	16	17,048	0.09%
2023/05/08	6	38.21	7	38.19	38.30	-1	16,604	-0.01%
2023/05/05	63	39.65	234.4	38.78	38.50	-171.4	16,567	-1.03%	大賣/鉅額交易
2023/05/04	22	39.90	150	39.27	39.70	-128	16,043	-0.80%	大賣/鉅額交易
2023/05/03	3	39.43	152	39.47	39.70	-149	15,936	-0.93%	大賣/鉅額交易
2023/05/02	21	39.05	13	39.35	39.30	8	15,785	0.05%
2023/04/28	8	37.87	0	37.80	37.75	8	15,503	0.05%
2023/04/27	19	37.62	5	37.55	37.55	14	15,413	0.09%
2023/04/26	5	38.10	23	37.67	38.75	-18	15,186	-0.12%
2023/04/25	36	38.15	16.4	38.47	37.75	19.6	14,976	0.13%
2023/04/24	11	38.86	17	39.04	39.10	-6	14,726	-0.04%
2023/04/21	82	39.34	35.1	40.01	38.55	46.9	14,513	0.32%
2023/04/20	127	42.07	93	41.56	40.00	34	13,345	0.25%	大買/
2023/04/19	62	39.43	41	40.64	41.40	21	12,094	0.17%
2023/04/18	15	37.89	62.1	38.25	37.65	-47.1	11,245	-0.42%
2023/04/17	10	36.66	7	36.43	36.65	3	10,662	0.03%
2023/04/14	158	36.96	16	37.06	36.70	142	10,675	1.33%	大買/鉅額交易
2023/04/13	81	37.19	32.4	37.48	36.85	48.6	10,604	0.46%
2023/04/12	93	37.91	74.9	38.12	38.00	18.1	10,387	0.17%
2023/04/11	11	36.92	5	37.00	36.45	6	9,806	0.06%
2023/04/10	5	36.68	1	37.00	36.65	4	9,750	0.04%
2023/04/07	10	36.60	2.1	36.56	36.45	7.9	9,726	0.08%
2023/04/06	2	36.58	1	36.55	36.40	1	9,689	0.01%
2023/03/31	46	36.54	4	36.06	36.65	42	9,633	0.44%
2023/03/30	29	36.76	0	0.00	36.30	29	9,552	0.30%
2023/03/29	13	35.84	7	35.91	36.20	6	9,305	0.06%
2023/03/28	105	35.87	53	35.74	35.75	52	9,264	0.56%	大買/
2023/03/27	212	37.25	72	37.55	36.45	140	9,109	1.54%	大買/鉅額交易
2023/03/24	7	35.81	12.3	35.74	36.15	-5.3	8,632	-0.06%
2023/03/23	35.1	36.61	45.1	36.54	36.30	-9.9	8,497	-0.12%
2023/03/22	44	36.07	43.2	36.26	36.25	0.8	8,257	0.01%
2023/03/21	43.5	36.23	59.1	36.28	36.50	-15.7	8,187	-0.19%
2023/03/20	95	34.78	29	35.09	35.80	66	8,002	0.82%
2023/03/17	19	33.23	36.8	32.92	33.90	-17.8	7,013	-0.25%
2023/03/16	42.2	31.33	29	31.56	30.85	13.2	6,466	0.20%
2023/03/15	15.5	31.27	107.5	31.76	31.95	-92	6,122	-1.50%	大賣/
2023/03/14	48	30.46	39	30.64	30.00	9	5,647	0.16%
2023/03/13	5	29.00	0	0.00	29.20	5	5,236	0.10%
2023/03/10	0	0.00	3	29.25	29.15	-3	5,226	-0.06%
2023/03/09	5	29.50	10	29.76	29.35	-5	5,209	-0.10%
2023/03/08	4	29.64	0	0.00	29.85	4	5,152	0.08%
2023/03/07	0	0.00	0.8	29.20	29.30	-0.8	5,071	-0.02%
2023/03/06	7	29.34	2	29.35	29.35	5	5,033	0.10%
2023/03/02	0	0.00	1	28.65	28.75	-1	4,967	-0.02%
2023/02/24	1	28.35	6	28.40	28.35	-5	4,975	-0.10%
2023/02/23	2	28.80	1	28.70	28.60	1	4,979	0.02%
2023/02/22	1	28.40	0	0.00	28.40	1	4,968	0.02%
2023/02/21	0	0.00	3	29.00	28.90	-3	4,941	-0.06%
2023/02/20	1	28.95	0	0.00	28.95	1	4,946	0.02%
2023/02/17	1	29.20	5	29.27	29.15	-4	4,944	-0.08%
2023/02/16	1	28.90	5	28.86	28.90	-4	4,878	-0.08%
2023/02/15	1	28.50	0	0.00	28.45	1	4,888	0.02%
2023/02/09	1	28.80	0	0.00	28.75	1	4,853	0.02%
2023/02/08	2	29.08	0	0.00	29.00	2	4,838	0.04%
2023/02/07	1	29.50	1	29.60	29.50	0	4,774	0.00%
2023/02/06	2	29.48	0	0.00	29.50	2	4,755	0.04%
2023/02/03	0	0.00	3	29.68	29.95	-3	4,725	-0.06%
2023/02/02	12	29.88	2	29.95	29.45	10	4,613	0.22%
2023/02/01	19.3	29.61	8	29.33	29.20	11.3	4,482	0.25%
2023/01/31	1	29.20	2	29.00	29.00	-1	4,343	-0.02%
2023/01/30	0	0.00	3	28.67	28.65	-3	4,268	-0.07%
2023/01/17	2	27.85	0	0.00	28.40	2	4,237	0.05%
2023/01/16	1	27.55	0	0.00	27.45	1	4,245	0.02%
2023/01/13	1	27.75	1	27.80	27.70	0	4,314	0.00%
2023/01/12	1	28.05	0	0.00	27.70	1	4,376	0.02%
2023/01/11	2	28.35	3	28.35	28.25	-1	4,366	-0.02%
2023/01/10	6	28.68	6	28.40	28.35	0	4,376	0.00%
2023/01/09	5	28.60	6	28.67	28.70	-1	4,382	-0.02%
2023/01/06	3	28.32	0	0.00	28.30	3	4,386	0.07%
2023/01/05	5	28.88	2	29.00	28.45	3	4,393	0.07%
2023/01/04	4	29.61	14	29.50	29.50	-10	4,308	-0.23%
2023/01/03	8	28.18	7	28.50	28.50	1	4,166	0.02%
2022/12/30	13	28.49	14	28.40	28.50	-1	4,112	-0.02%
2022/12/29	2	28.40	2	28.50	28.35	0	4,094	0.00%
2022/12/28	32	29.01	0	0.00	29.00	32	4,035	0.79%
2022/12/27	1	29.05	3	28.85	28.80	-2	3,958	-0.05%
2022/12/26	8	28.59	16	28.75	28.70	-8	3,876	-0.21%
2022/12/23	6	28.05	2	27.85	28.35	4	3,780	0.11%
2022/12/22	0	0.00	3	27.88	28.35	-3	3,752	-0.08%
2022/12/21	1	27.35	0	0.00	27.40	1	3,735	0.03%
2022/12/20	5	27.66	4	27.59	27.25	1	3,726	0.03%
2022/12/19	2	28.75	6	28.07	28.00	-4	3,681	-0.11%
2022/12/16	14	29.50	3	29.72	28.95	11	3,607	0.30%
2022/12/15	11	30.27	15	30.16	30.60	-4	3,320	-0.12%
2022/12/14	8	29.86	5	29.80	30.05	3	3,180	0.09%
2022/12/13	17	30.30	8	29.98	29.10	9	2,984	0.30%
2022/12/12	51	30.86	32.1	30.59	30.70	18.9	2,828	0.67%
2022/12/09	6	29.33	8	29.92	30.00	-2	2,264	-0.09%
2022/12/08	6	27.25	115	27.12	27.30	-109	2,063	-5.28%	大賣/鉅額交易
2022/12/07	1	25.20	0	0.00	25.10	1	1,868	0.05%
2022/12/02	6.8	26.40	1	26.70	26.30	5.8	1,961	0.29%
2022/11/30	0	0.00	1	25.85	25.85	-1	1,995	-0.05%
2022/11/28	1	24.90	0	0.00	25.20	1	2,076	0.05%
2022/11/18	0	0.00	1	26.05	26.00	-1	2,473	-0.04%
2022/11/17	1	26.05	0	0.00	26.00	1	2,473	0.04%
2022/11/15	1	25.45	3	25.53	25.80	-2	2,519	-0.08%
2022/11/14	2	25.15	0	0.00	25.30	2	2,506	0.08%
2022/11/11	0	0.00	5	25.13	25.15	-5	2,516	-0.20%
2022/11/09	1	24.55	0	0.00	24.50	1	2,526	0.04%
2022/11/04	0	0.00	1	24.85	24.60	-1	2,577	-0.04%
2022/11/01	0	0.00	1	24.40	24.10	-1	2,708	-0.04%
2022/10/31	0	0.00	1	24.05	23.65	-1	2,707	-0.04%
2022/10/26	0	0.00	5	23.50	23.40	-5	2,752	-0.18%
2022/10/25	2	23.85	0	0.00	23.60	2	2,781	0.07%
2022/10/24	7	24.86	6	25.08	24.35	1	2,809	0.04%
2022/10/21	0	0.00	1	25.05	25.05	-1	2,782	-0.04%
2022/10/20	3	24.83	3	25.35	24.25	0	2,715	0.00%
2022/10/18	2	23.95	2	24.10	24.15	0	2,635	0.00%
2022/10/17	1	23.05	1	23.40	23.50	0	2,621	0.00%
2022/10/13	3	24.92	4	24.91	23.75	-1	2,580	-0.04%
2022/10/12	3	25.92	4	25.79	25.65	-1	2,575	-0.04%
2022/10/11	2	26.15	0	0.00	25.95	2	2,581	0.08%
2022/10/05	1	26.90	1	27.15	26.70	0	2,608	0.00%
2022/10/04	0	0.00	1	26.80	26.70	-1	2,615	-0.04%
2022/10/03	1	26.40	2	26.88	26.45	-1	2,634	-0.04%
2022/09/30	0	0.00	1	26.10	26.15	-1	2,647	-0.04%
2022/09/29	1	25.70	0	0.00	25.70	1	2,668	0.04%
2022/09/28	1	26.30	0	0.00	25.65	1	2,703	0.04%
2022/09/27	2	26.45	5	26.58	26.90	-3	2,777	-0.11%
2022/09/26	6	26.52	1	26.95	26.40	5	2,789	0.18%
2022/09/23	4	28.10	0	0.00	27.65	4	2,790	0.14%
2022/09/21	1	28.05	0	0.00	28.05	1	2,840	0.04%
2022/09/20	0	0.00	5	28.66	28.20	-5	2,887	-0.17%
2022/09/19	16	28.76	10	29.24	28.30	6	3,006	0.20%
2022/09/16	2	28.90	3	28.43	29.50	-1	2,994	-0.03%
2022/09/15	0	0.00	2	28.45	28.20	-2	2,967	-0.07%
2022/09/14	2	27.70	0	0.00	28.20	2	3,122	0.06%
2022/09/13	2	27.90	12	28.03	28.25	-10	3,099	-0.32%
2022/09/12	10	27.55	27	27.87	28.00	-17	3,090	-0.55%
2022/09/08	10	27.05	2	27.23	27.05	8	3,056	0.26%
2022/09/07	1.7	26.85	0	0.00	26.55	1.7	3,023	0.06%
2022/09/06	11	27.25	4.8	27.61	27.05	6.2	2,997	0.21%
2022/09/05	3	27.95	0.2	28.10	27.90	2.9	2,965	0.10%
2022/09/02	5	28.95	14.1	29.02	28.60	-9.1	2,917	-0.31%
2022/09/01	10	29.00	7	28.94	28.85	3	2,875	0.10%
2022/08/31	15	28.52	5.3	28.51	28.50	9.7	2,800	0.35%
2022/08/30	2	29.70	4	29.81	29.00	-2	2,641	-0.08%
2022/08/26	1	28.80	1	28.55	29.00	0	2,509	0.00%
2022/08/24	0	0.00	1	28.25	28.25	-1	2,490	-0.04%
2022/08/22	0	0.00	4	29.40	28.60	-4	2,473	-0.16%
2022/08/19	10	28.65	1	29.00	28.95	9	2,414	0.37%
2022/08/17	0	0.00	8	28.55	28.50	-8	2,376	-0.34%
2022/08/16	5	29.06	2	28.70	28.45	3	2,372	0.13%
2022/08/15	0	0.00	3	28.65	28.80	-3	2,341	-0.13%
2022/08/11	2.6	28.46	1	28.50	28.50	1.6	2,291	0.07%
2022/08/10	4	28.55	1	28.40	28.30	3	2,286	0.13%
2022/08/09	3	29.05	15	29.10	28.65	-12	2,303	-0.52%
2022/08/08	4	27.76	9	28.39	28.80	-5	2,247	-0.22%
2022/08/05	0	0.00	1	28.25	28.15	-1	2,218	-0.05%
2022/08/04	7	27.81	3	27.65	27.95	4	2,225	0.18%
2022/08/03	7	28.05	1	28.65	28.10	6	2,227	0.27%
2022/08/02	10	28.55	1	28.60	28.40	9	2,229	0.40%
2022/08/01	7	29.56	4	29.79	29.40	3	2,232	0.13%
2022/07/29	5	28.30	10	29.14	29.80	-5	2,207	-0.23%
2022/07/28	0	0.00	1	28.00	27.80	-1	2,167	-0.05%
2022/07/27	0.2	27.55	1	27.40	27.55	-0.8	2,151	-0.04%
2022/07/26	4.2	27.52	0	0.00	27.45	4.2	2,148	0.20%
2022/07/25	1.1	28.06	6	28.23	28.00	-4.9	2,151	-0.23%
2022/07/22	1	27.95	0	0.00	27.90	1	2,151	0.05%
2022/07/21	0	0.00	15	28.15	28.25	-15	2,186	-0.69%
2022/07/20	15	28.05	15	28.55	28.05	0	2,214	0.00%
2022/07/19	16	28.14	4	28.21	28.15	12	2,266	0.53%
2022/07/18	1	28.10	201	27.83	27.75	-200	2,398	-8.34%	大賣/鉅額交易
2022/07/15	7	27.90	1	28.50	27.80	6	2,431	0.25%
2022/07/14	9	27.97	21	27.95	28.10	-12	2,469	-0.49%
2022/07/13	1	28.45	1	28.80	28.20	0	2,571	0.00%
2022/07/12	4	28.53	0	0.00	28.10	4	2,687	0.15%
2022/07/11	23	29.65	1.8	28.95	29.80	21.2	2,723	0.78%
2022/07/08	0	0.00	21	30.02	29.65	-21	2,708	-0.78%
2022/07/07	1	30.85	0	0.00	30.45	1	2,694	0.04%
2022/07/06	3	30.48	0	0.00	30.40	3	2,742	0.11%
2022/07/05	23	31.05	12	30.69	31.00	11	2,850	0.39%
2022/07/04	0	0.00	1	29.10	29.00	-1	2,832	-0.04%
2022/07/01	1	28.40	0	0.00	28.10	1	2,849	0.04%
2022/06/29	2	30.65	11	30.67	30.60	-9	2,876	-0.31%
2022/06/28	1	30.40	2	31.35	30.50	-1	2,872	-0.03%
2022/06/27	20	31.10	29	30.83	30.80	-9	2,861	-0.31%
2022/06/24	1	29.35	5	30.40	30.85	-4	2,746	-0.15%
2022/06/23	6	29.78	4	29.60	29.30	2	2,683	0.07%
2022/06/22	29	30.31	24	29.90	29.80	5	2,606	0.19%
2022/06/21	2	27.65	2.1	27.90	27.85	-0.1	2,457	-0.01%
2022/06/20	5	28.39	6	29.10	27.35	-1	2,489	-0.04%
2022/06/17	0	0.00	6	28.82	29.70	-6	2,539	-0.24%
2022/06/16	7	27.54	2	27.95	27.20	5	2,633	0.19%
2022/06/15	7	27.85	8	27.79	27.60	-1	2,762	-0.04%
2022/06/14	10	27.53	3	28.00	27.60	7	3,003	0.23%
2022/06/13	2	28.55	0	0.00	28.20	2	3,299	0.06%
2022/06/09	1	29.75	0	0.00	29.80	1	3,437	0.03%
2022/06/08	0	0.00	2	29.60	29.85	-2	3,486	-0.06%
2022/06/07	4	29.48	2	29.50	29.70	2	3,623	0.06%
2022/06/06	3	29.98	4	30.31	30.05	-1	3,790	-0.03%
2022/06/02	14	29.21	0	0.00	29.20	14	3,829	0.37%
2022/06/01	0	0.00	6	29.70	29.65	-6	3,871	-0.15%
2022/05/30	10	29.21	6	29.28	29.30	4	4,124	0.10%
2022/05/26	4	28.76	0	0.00	28.90	4	4,231	0.09%
2022/05/25	1	29.15	1	29.05	29.05	0	4,260	0.00%
2022/05/24	7	29.22	0	0.00	29.10	7	4,333	0.16%
2022/05/23	7	29.00	5	29.00	29.35	2	4,338	0.05%
2022/05/20	0	0.00	1	29.05	28.85	-1	4,349	-0.02%
2022/05/17	0	0.00	1	28.20	28.35	-1	4,392	-0.02%
2022/05/12	2	27.73	0	0.00	27.15	2	4,366	0.05%
2022/05/09	4	29.21	1.2	29.57	28.80	2.8	4,350	0.06%
2022/05/06	2	30.23	1	30.25	30.20	1	4,352	0.02%
2022/05/05	1	31.00	0	0.00	30.95	1	4,367	0.02%
2022/05/04	1	30.80	0	0.00	30.40	1	4,376	0.02%
2022/04/29	11	31.12	1	31.25	30.80	10	4,415	0.23%
2022/04/27	1	31.05	0	0.00	30.70	1	4,445	0.02%
2022/04/26	3	32.80	3	33.50	32.80	0	4,408	0.00%
2022/04/25	3	33.10	3	33.40	33.10	0	4,395	0.00%
2022/04/22	1.2	33.43	0	0.00	34.25	1.2	4,347	0.03%
2022/04/20	10	34.57	10	34.40	34.40	0	4,270	0.00%
2022/04/19	2	34.60	10	34.98	34.25	-8	4,261	-0.19%
2022/04/18	1	34.15	1	34.50	34.75	0	4,262	0.00%
2022/04/15	1	33.70	5	33.05	33.40	-4	4,202	-0.10%
2022/04/13	5	32.50	5	32.40	32.50	0	4,274	0.00%
2022/04/12	3	32.55	0	0.00	32.50	3	4,366	0.07%
2022/04/11	12	34.62	26	34.52	33.60	-14	4,343	-0.32%
2022/04/08	1	34.60	2	34.38	34.15	-1	4,218	-0.02%
2022/04/07	1	34.00	0	0.00	33.00	1	4,205	0.02%
2022/04/06	0	0.00	2	34.23	34.40	-2	4,239	-0.05%
2022/04/01	0.1	33.35	1	33.20	33.35	-0.9	4,235	-0.02%
2022/03/31	59	33.74	30	33.72	33.30	29	4,253	0.68%
2022/03/29	2	33.00	0	0.00	33.20	2	4,340	0.05%
2022/03/24	1	34.45	5	34.30	33.90	-4	4,814	-0.08%
2022/03/23	6	34.08	4	33.95	33.95	2	5,000	0.04%
2022/03/22	6	34.65	3	34.93	34.15	3	5,151	0.06%
2022/03/21	6	34.91	12	34.95	34.50	-6	5,298	-0.11%
2022/03/18	2	33.75	7	34.51	34.95	-5	5,705	-0.09%
2022/03/17	7	34.04	8	34.40	34.15	-1	6,133	-0.02%
2022/03/16	7	34.61	14	34.03	34.60	-7	6,484	-0.11%
2022/03/15	4	33.56	3	33.30	32.05	1	6,524	0.02%
2022/03/14	1	33.20	3	33.20	33.10	-2	6,552	-0.03%
2022/03/11	0	0.00	0.4	33.50	33.50	-0.4	6,626	-0.01%
2022/03/10	6	33.23	8	33.36	33.40	-2	6,798	-0.03%
2022/03/09	18	33.19	15	33.16	33.30	3	7,023	0.04%
2022/03/08	3	31.80	2	31.58	31.60	1	6,930	0.01%
2022/03/07	1	31.60	4	31.56	31.50	-3	6,970	-0.04%
2022/03/04	3	33.05	7	33.46	32.70	-4	7,165	-0.06%
2022/03/03	3	33.47	0	0.00	33.45	3	7,322	0.04%
2022/03/02	1	32.45	7	32.07	32.50	-6	7,421	-0.08%
2022/03/01	8	31.76	5	31.63	31.80	3	7,699	0.04%
2022/02/25	0	0.00	1	31.25	30.85	-1	8,308	-0.01%
2022/02/24	3	30.98	3	31.20	30.00	0	8,609	0.00%
2022/02/22	1	30.75	0	0.00	30.55	1	8,660	0.01%
2022/02/21	0	0.00	1	31.35	31.35	-1	8,707	-0.01%
2022/02/18	4	30.85	0	0.00	31.10	4	8,723	0.05%
2022/02/17	3	31.32	5	31.34	31.25	-2	8,766	-0.02%
2022/02/16	0	0.00	23	31.52	31.40	-23	8,817	-0.26%
2022/02/15	12	31.45	0	0.00	31.15	12	8,927	0.13%
2022/02/14	4.1	31.24	1	31.10	31.00	3.1	8,987	0.03%
2022/02/11	2	32.30	0	0.00	32.30	2	9,029	0.02%
2022/02/09	3	32.50	0	0.00	32.80	3	9,257	0.03%
2022/02/08	9	32.45	2	32.20	32.50	7	9,355	0.07%
2022/02/07	0	0.00	12.3	31.53	31.40	-12.3	9,539	-0.13%
2022/01/26	0.1	29.80	3	30.20	31.00	-3	9,591	-0.03%
2022/01/25	13.1	30.45	2	30.30	30.00	11.1	9,759	0.11%
2022/01/24	2	30.28	3	30.30	30.35	-1	10,382	-0.01%
2022/01/21	2	31.80	2	32.00	31.30	0	10,446	0.00%
2022/01/20	0	32.25	1	32.55	32.25	-1	10,595	-0.01%
2022/01/19	1.1	31.98	0	0.00	32.00	1.1	10,649	0.01%
2022/01/18	3	32.80	0	0.00	32.35	3	10,669	0.03%
2022/01/17	0	0.00	2	32.35	32.55	-2	10,683	-0.02%
2022/01/14	63	32.22	1	32.10	32.05	62	10,703	0.58%
2022/01/13	36	33.44	2	32.90	32.85	34	10,675	0.32%
2022/01/12	30	33.80	0	0.00	33.55	30	10,649	0.28%
2022/01/11	11	34.03	0	0.00	34.35	11	10,691	0.10%
2022/01/10	21	34.59	0	0.00	34.20	21	10,627	0.20%
2022/01/07	4	34.16	3	34.53	34.10	1	10,624	0.01%
2022/01/06	7	35.01	2	34.85	34.65	5	10,730	0.05%
2022/01/05	5	37.00	3	36.33	36.00	2	10,825	0.02%
2022/01/04	0	0.00	2	36.10	36.05	-2	10,811	-0.02%
2022/01/03	2	35.85	2	36.10	35.90	0	10,807	0.00%
2021/12/29	1	36.40	1	36.50	36.35	0	10,774	0.00%
2021/12/28	1	35.50	0	0.00	35.50	1	10,747	0.01%
2021/12/27	1	36.20	1	36.30	36.30	0	10,868	0.00%
2021/12/24	11	36.15	13	36.22	36.00	-2	11,243	-0.02%
2021/12/23	2	36.85	0	0.00	36.70	2	11,211	0.02%
2021/12/22	1	37.05	3	37.27	37.05	-2	11,192	-0.02%
2021/12/21	9	37.08	5	37.04	37.00	4	11,165	0.04%
2021/12/20	9	37.81	4	37.45	37.05	5	11,091	0.05%
2021/12/17	0	0.00	2	37.45	36.35	-2	10,711	-0.02%
2021/12/16	4	37.38	1	37.10	37.45	3	10,512	0.03%
2021/12/15	9	36.88	6	36.60	36.55	3	10,342	0.03%
2021/12/14	14	37.68	19	38.21	36.55	-5	10,140	-0.05%
2021/12/13	28	38.19	55	38.10	37.70	-27	9,629	-0.28%
2021/12/10	38	37.66	46.4	37.29	37.60	-8.4	9,073	-0.09%
2021/12/09	33	36.25	26	36.34	35.80	7	8,484	0.08%
2021/12/08	1	35.40	3	34.97	35.45	-2	8,186	-0.02%
2021/12/07	2	35.30	7	34.63	34.35	-5	8,052	-0.06%
2021/12/06	5	35.34	2.7	34.81	34.65	2.3	7,958	0.03%
2021/12/03	205	34.78	11	34.95	34.05	194	7,745	2.50%	大買/鉅額交易
2021/12/02	7	33.13	0	0.00	33.30	7	7,387	0.09%
2021/12/01	11	33.63	12	33.53	33.40	-1	7,321	-0.01%
2021/11/30	26	33.93	1	34.20	33.00	25	7,240	0.35%
2021/11/29	12	33.95	7	33.85	34.20	5	7,019	0.07%
2021/11/26	53	35.73	61	35.46	35.55	-8	6,815	-0.12%
2021/11/25	31.4	36.17	8	35.91	36.30	23.4	6,566	0.36%
2021/11/24	9	36.56	46	36.68	37.05	-37	6,342	-0.58%
2021/11/23	5	35.04	14	35.83	34.35	-9	5,772	-0.16%
2021/11/22	6	33.95	12	34.03	34.10	-6	5,455	-0.11%
2021/11/19	5	33.00	0	0.00	32.30	5	5,384	0.09%
2021/11/18	0	0.00	3	32.97	33.10	-3	5,356	-0.06%
2021/11/17	1	33.45	2	33.20	33.00	-1	5,295	-0.02%
2021/11/16	1	32.65	8	33.18	32.65	-7	5,292	-0.13%
2021/11/15	0	0.00	8	32.59	32.95	-8	5,266	-0.15%
2021/11/12	15	31.58	7	31.61	31.75	8	5,213	0.15%
2021/11/11	0	0.00	1	34.25	33.00	-1	5,117	-0.02%
2021/11/09	7	34.09	3	34.52	34.50	4	5,036	0.08%
2021/11/08	1	34.05	13	34.70	33.80	-12	4,891	-0.25%
2021/11/05	7	33.96	11	34.12	33.95	-4	4,849	-0.08%
2021/11/04	11	33.92	12	33.98	34.30	-1	4,796	-0.02%
2021/11/03	1	32.50	0	0.00	32.40	1	4,609	0.02%
2021/11/02	6	32.73	3.1	33.10	32.95	2.9	4,587	0.06%
2021/11/01	53	33.92	53.3	34.33	32.85	-0.3	4,443	-0.01%
2021/10/29	0	0.00	45	31.76	32.10	-45	3,932	-1.14%
2021/10/28	53.3	32.16	10.2	32.08	32.10	43.1	3,851	1.12%
2021/10/27	0	0.00	1	30.95	31.10	-1	3,697	-0.03%
2021/10/26	2	29.68	2.1	30.42	30.45	-0.1	3,648	0.00%
2021/10/25	0	0.00	1	30.55	30.20	-1	3,632	-0.03%
2021/10/22	10	30.30	33	29.70	29.95	-23	3,664	-0.63%
2021/10/21	2	30.25	0	0.00	29.90	2	3,714	0.05%
2021/10/20	6	30.88	0	0.00	30.60	6	3,817	0.16%
2021/10/19	3	31.05	11	31.24	30.95	-8	3,815	-0.21%
2021/10/18	1	30.60	3	31.03	30.60	-2	3,767	-0.05%
2021/10/15	4	30.73	2	31.10	30.55	2	3,838	0.05%
2021/10/14	59	30.75	25	30.69	30.70	34	3,934	0.86%
2021/10/13	3	29.97	9	30.17	30.40	-6	4,192	-0.14%
2021/10/12	10	29.63	8	29.53	29.35	2	4,226	0.05%
2021/10/08	4	28.71	0	0.00	28.65	4	4,179	0.10%
2021/10/07	0.3	28.50	0	0.00	28.55	0.3	4,166	0.01%
2021/10/06	1	28.80	0	0.00	28.40	1	4,236	0.02%
2021/10/05	3	27.80	8	28.51	28.70	-5	4,439	-0.11%
2021/10/04	20	30.92	16	29.91	29.35	4	4,474	0.09%
2021/10/01	32.3	31.55	65	31.68	30.45	-32.7	4,314	-0.76%
2021/09/30	1	29.75	3	29.90	29.60	-2	3,959	-0.05%
2021/09/29	2	28.88	2	29.03	28.70	0	3,933	0.00%
2021/09/28	12	28.93	8	29.00	28.80	4	3,956	0.10%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	2	28.15	0	0.00	28.15	2	4,789	0.04%
2021/09/22	3	28.90	1	29.25	28.60	2	4,864	0.04%
2021/09/17	1	29.00	0	0.00	29.00	1	4,873	0.02%
2021/09/16	0	0.00	1	29.60	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	5	29.74	8	30.04	29.40	-3	5,138	-0.06%
2021/09/10	0	0.00	2	28.98	29.25	-2	5,122	-0.04%
2021/09/08	1	28.45	0	0.00	28.30	1	5,272	0.02%
2021/09/07	1	28.55	0	0.00	28.75	1	5,716	0.02%
2021/09/06	2	29.48	1	29.65	29.25	1	5,828	0.02%
2021/09/03	2	30.13	2	30.30	30.50	0	5,873	0.00%
2021/09/02	1	30.20	0	0.00	29.75	1	5,986	0.02%
2021/09/01	5	30.46	5	30.68	30.30	0	5,995	0.00%
2021/08/31	0	0.00	1	30.00	30.45	-1	6,009	-0.02%
2021/08/30	34	31.04	28	30.54	30.25	6	5,997	0.10%
2021/08/27	3	29.33	4	30.08	29.20	-1	5,910	-0.02%
2021/08/25	0	0.00	2	29.35	28.80	-2	5,885	-0.03%
2021/08/24	3	28.45	0	0.00	28.35	3	5,933	0.05%
2021/08/20	2	28.68	3	28.82	28.50	-1	5,996	-0.02%
2021/08/19	1	28.00	2	29.10	28.00	-1	5,996	-0.02%
2021/08/18	1	27.25	3	28.32	28.60	-2	5,976	-0.03%
2021/08/17	2	28.13	2	28.68	27.80	0	6,028	0.00%
2021/08/16	5	28.49	2	28.70	28.25	3	6,066	0.05%
2021/08/12	2	30.30	1.4	30.31	30.10	0.6	6,183	0.01%
2021/08/11	11	30.55	1	30.70	30.10	10	6,278	0.16%
2021/08/10	17	31.49	0	0.00	31.05	17	6,316	0.27%
2021/08/06	2	33.15	0	0.00	32.85	2	6,457	0.03%
2021/08/05	1	33.70	0	0.00	33.60	1	6,500	0.02%
2021/08/04	11	34.16	14	34.09	33.90	-3	6,624	-0.05%
2021/08/03	4	33.00	0	0.00	32.95	4	6,602	0.06%
2021/08/02	1	32.55	2	32.70	33.10	-1	6,638	-0.02%
2021/07/30	1	32.15	1	32.60	32.15	0	6,680	0.00%
2021/07/29	0	0.00	1	32.65	32.60	-1	6,801	-0.01%
2021/07/28	4	32.06	0	0.00	32.20	4	6,828	0.06%
2021/07/27	2	33.25	0	0.00	33.25	2	6,907	0.03%
2021/07/26	3	34.37	10	34.54	34.20	-7	6,964	-0.10%
2021/07/23	1	33.80	1	33.30	33.30	0	6,903	0.00%
2021/07/22	3	33.58	14	33.66	33.55	-11	6,941	-0.16%
2021/07/21	0	0.00	10	34.26	33.60	-10	6,958	-0.14%
2021/07/20	34	34.40	19	34.28	34.35	15	6,908	0.22%
2021/07/19	30	34.88	19	35.02	35.05	11	6,827	0.16%
2021/07/16	22	34.48	17	34.36	33.35	5	6,559	0.08%
2021/07/15	5	33.74	11	33.72	33.80	-6	6,535	-0.09%
2021/07/14	13	33.26	0	0.00	33.00	13	6,597	0.20%
2021/07/13	18.4	33.77	2	34.40	33.60	16.4	6,669	0.25%
2021/07/12	13	34.08	8	34.56	34.65	5	6,725	0.07%
2021/07/09	1	33.10	0	0.00	33.00	1	6,636	0.02%
2021/07/08	0	0.00	1	32.40	32.40	-1	6,993	-0.01%
2021/07/07	0	0.00	1	32.40	32.35	-1	7,914	-0.01%
2021/07/02	0	0.00	3	32.85	32.55	-3	8,243	-0.04%
2021/07/01	3	33.45	5	34.06	33.40	-2	8,362	-0.02%
2021/06/30	13	35.26	37.6	35.18	34.85	-24.6	8,285	-0.30%
2021/06/29	2	32.10	4	32.44	32.20	-2	7,741	-0.03%
2021/06/28	1	31.65	0	0.00	31.60	1	7,777	0.01%
2021/06/25	3	32.35	1	32.45	32.00	2	7,954	0.03%
2021/06/24	3	32.05	0	0.00	32.00	3	8,290	0.04%
2021/06/23	4	32.19	4	31.98	31.50	0	8,554	0.00%
2021/06/22	3	31.05	4	31.28	30.60	-1	8,677	-0.01%
2021/06/21	5	31.45	1	31.85	31.20	4	8,827	0.05%
2021/06/17	2	32.10	1	32.25	32.40	1	9,929	0.01%
2021/06/16	29	34.06	21	34.20	32.60	8	10,226	0.08%
2021/06/15	4	31.56	2	31.83	31.55	2	10,086	0.02%
2021/06/11	0	0.00	1	31.30	31.05	-1	10,134	-0.01%
2021/06/10	6	31.63	3	31.88	32.05	3	10,378	0.03%
2021/06/08	0	0.00	1	30.45	30.10	-1	11,384	-0.01%
2021/06/07	1	30.00	0	0.00	29.85	1	12,174	0.01%
2021/06/02	2	31.75	0	0.00	31.25	2	12,527	0.02%
2021/05/28	2.7	31.10	11	31.35	31.05	-8.3	12,523	-0.07%
2021/05/27	0	0.00	6	31.03	30.65	-6	12,530	-0.05%
2021/05/26	0	0.00	1	30.75	30.55	-1	12,544	-0.01%
2021/05/25	1	31.40	2	30.70	30.50	-1	12,578	-0.01%
2021/05/24	3	30.08	2	30.15	30.15	1	12,699	0.01%
2021/05/20	4	31.19	2	30.40	29.40	2	12,735	0.02%
2021/05/19	3	30.20	7	30.74	31.20	-4	12,724	-0.03%
2021/05/18	2	28.00	5	28.63	29.60	-3	12,658	-0.02%
2021/05/17	0	0.00	3	28.32	26.95	-3	12,628	-0.02%
2021/05/14	3	30.22	15	31.27	29.90	-12	12,570	-0.10%
2021/05/13	4	27.73	2	28.78	28.65	2	12,473	0.02%
2021/05/12	11	28.79	1.4	31.59	28.80	9.6	12,536	0.08%
2021/05/11	8	33.07	4	33.00	31.85	4	12,411	0.03%
2021/05/10	6	35.39	0	0.00	35.30	6	12,408	0.05%
2021/05/07	3	34.65	3	35.03	34.85	0	12,441	0.00%
2021/05/06	22	33.71	67	34.34	35.00	-45	12,431	-0.36%
2021/05/05	1.3	33.21	21.1	32.79	32.75	-19.8	12,310	-0.16%
2021/05/04	7	34.13	4.3	33.95	33.05	2.7	12,308	0.02%
2021/05/03	4	37.10	8	37.28	35.80	-4	12,219	-0.03%
2021/04/29	2	36.75	6	36.90	36.65	-4	12,256	-0.03%
2021/04/28	3	37.80	2	37.58	37.50	1	12,275	0.01%
2021/04/27	6	38.17	2	38.60	38.20	4	12,318	0.03%
2021/04/26	1	37.90	3	38.22	38.25	-2	12,418	-0.02%
2021/04/23	5	38.30	11	38.02	37.90	-6	12,435	-0.05%
2021/04/22	4.4	37.91	13	38.43	37.20	-8.7	12,431	-0.07%
2021/04/21	2	38.78	14.9	39.04	38.85	-12.9	12,342	-0.10%
2021/04/20	17	38.72	3	38.63	38.05	14	12,238	0.11%
2021/04/19	8	37.94	1.4	38.39	37.90	6.6	12,197	0.05%
2021/04/16	16	38.57	5	39.04	38.40	11	12,152	0.09%
2021/04/15	5	38.64	3	38.58	38.10	2	12,144	0.02%
2021/04/14	21	38.65	56.3	38.44	37.55	-35.3	12,439	-0.28%
2021/04/13	16.4	40.83	29	42.01	39.30	-12.6	12,106	-0.10%
2021/04/12	0	0.00	1	39.85	39.35	-1	11,238	-0.01%
2021/04/09	4.1	39.65	28	39.79	39.30	-23.9	11,208	-0.21%
2021/04/08	19	39.69	11	39.49	39.35	8	11,119	0.07%
2021/04/07	8	39.54	2	39.23	39.50	6	11,097	0.05%
2021/04/06	3	38.23	3	38.27	38.30	0	11,063	0.00%
2021/04/01	4.3	38.72	38	38.33	38.25	-33.7	11,063	-0.30%
2021/03/31	2	38.98	3	38.98	38.90	-1	11,139	-0.01%
2021/03/30	8	39.86	30	39.84	39.30	-22	11,680	-0.19%
2021/03/29	38	39.29	14.7	40.58	39.85	23.3	11,839	0.20%
2021/03/26	7	37.65	3	38.05	38.20	4	11,521	0.03%
2021/03/25	39	40.47	33.6	39.75	38.85	5.4	11,271	0.05%
2021/03/24	0.1	39.35	6	39.54	39.30	-5.9	11,053	-0.05%
2021/03/23	53.1	40.32	28.6	41.28	39.30	24.5	10,912	0.22%
2021/03/22	69	41.76	80.6	41.24	41.00	-11.6	10,611	-0.11%
2021/03/19	12.2	36.36	10.6	37.94	39.75	1.6	9,932	0.02%
2021/03/18	13	37.14	62	37.57	36.15	-49	9,580	-0.51%
2021/03/17	2	36.75	8	37.01	36.75	-6	9,302	-0.06%
2021/03/16	18	36.86	15	37.05	36.60	3	9,178	0.03%
2021/03/15	17.1	37.96	32	38.35	37.60	-14.9	8,893	-0.17%
2021/03/12	133	37.06	176	36.62	37.00	-43	8,420	-0.51%	大買/大賣/
2021/03/11	101.4	35.96	95	35.50	35.10	6.4	7,820	0.08%	大買/
2021/03/10	20	33.71	19	33.99	34.95	1	7,032	0.01%
2021/03/09	15	31.70	0	0.00	31.80	15	6,769	0.22%
2021/03/08	3	31.27	32	31.46	30.90	-29	6,786	-0.43%
2021/03/05	0	0.00	1	31.15	30.85	-1	6,837	-0.01%
2021/03/04	1	31.65	1	32.30	31.40	0	7,299	0.00%
2021/03/03	11	31.96	2	32.15	31.65	9	7,389	0.12%
2021/03/02	2	32.55	4.5	32.09	31.45	-2.5	7,646	-0.03%
2021/02/26	2	31.50	2	31.90	31.90	0	8,159	0.00%
2021/02/25	1.4	31.64	0	0.00	31.60	1.4	8,510	0.02%
2021/02/24	18	32.28	18	32.32	31.85	0	8,705	0.00%
2021/02/23	0.1	31.15	0	0.00	31.10	0.1	9,095	0.00%
2021/02/19	13	30.52	36	30.73	30.65	-23	9,771	-0.24%
2021/02/18	20	29.45	0	0.00	29.75	20	10,171	0.20%
2021/02/17	7	28.90	7	29.03	29.15	0	10,330	0.00%
2021/02/05	4	28.09	0	0.00	28.15	4	10,595	0.04%
2021/02/04	2	28.25	0	0.00	28.25	2	11,157	0.02%
2021/02/03	8	29.04	14	29.36	28.70	-6	11,424	-0.05%
2021/02/02	12	27.73	2	27.85	27.75	10	11,465	0.09%
2021/02/01	1	26.70	12	27.39	27.55	-11	11,797	-0.09%
2021/01/29	11	28.08	0	0.00	27.45	11	12,180	0.09%
2021/01/28	9	29.19	6	29.13	29.00	3	12,994	0.02%
2021/01/27	6	30.16	2	30.15	30.10	4	13,435	0.03%
2021/01/26	2	30.88	9	30.44	30.60	-7	13,612	-0.05%
2021/01/25	1	31.10	0	0.00	30.95	1	13,931	0.01%
2021/01/22	2	31.55	11	31.57	31.10	-9	14,268	-0.06%
2021/01/21	14	30.58	10	30.14	30.05	4	14,716	0.03%
2021/01/20	3	31.18	28	30.32	30.80	-25	15,790	-0.16%
2021/01/19	12	32.49	17	32.82	32.05	-5	16,551	-0.03%
2021/01/18	10	31.19	0	0.00	30.80	10	16,693	0.06%
2021/01/15	30	32.04	0	0.00	32.00	30	16,881	0.18%
2021/01/14	6	32.86	35.6	32.36	32.60	-29.6	17,062	-0.17%
2021/01/13	10	32.77	8	32.60	32.60	2	17,257	0.01%
2021/01/12	4	33.31	3	33.38	33.05	1	17,699	0.01%
2021/01/11	2	33.95	1	34.50	34.10	1	18,358	0.01%
2021/01/08	12	34.35	1	34.15	34.15	11	19,115	0.06%
2021/01/07	24	35.25	54	35.47	34.35	-30	20,158	-0.15%
2021/01/06	18	33.12	6	33.55	33.20	12	20,909	0.06%
2021/01/05	1	34.20	2	34.68	34.05	-1	21,609	0.00%
2021/01/04	8	34.74	0	0.00	34.55	8	22,512	0.04%
2020/12/31	6	35.03	8	35.57	34.60	-2	23,373	-0.01%
2020/12/30	4	34.94	10	35.33	35.55	-6	24,449	-0.02%
2020/12/29	26	34.36	6	34.34	34.45	20	25,099	0.08%
2020/12/28	19	33.84	4	34.41	33.55	15	25,247	0.06%
2020/12/25	12	34.42	25	34.31	34.05	-13	25,367	-0.05%
2020/12/24	78	35.40	69	35.47	34.30	9	25,417	0.04%
2020/12/23	48	34.21	33.3	34.32	34.75	14.7	25,128	0.06%
2020/12/22	25	31.83	12	33.15	31.60	13	25,229	0.05%
2020/12/21	4	32.94	2	33.20	32.85	2	25,615	0.01%
2020/12/18	3	33.15	3	33.15	33.00	0	26,041	0.00%
2020/12/17	5	33.02	6.3	32.98	32.95	-1.3	26,688	0.00%
2020/12/16	7	33.78	4	33.60	33.50	3	27,316	0.01%
2020/12/15	12.4	33.69	3	34.52	33.00	9.4	28,221	0.03%
2020/12/11	4	33.33	23	32.38	32.65	-19	29,519	-0.06%
2020/12/10	6	33.79	1	33.00	33.35	5	30,864	0.02%
2020/12/09	1	34.65	4	35.10	34.60	-3	31,102	-0.01%
2020/12/08	0	0.00	3	34.68	34.55	-3	31,713	-0.01%
2020/12/07	2	34.00	36	33.90	35.15	-34	31,864	-0.11%
2020/12/04	7	34.87	3.1	34.71	34.50	3.9	32,016	0.01%
2020/12/03	3	35.85	5	35.10	35.10	-2	32,139	-0.01%
2020/12/02	15	36.21	10	35.73	35.35	5	32,229	0.02%
2020/12/01	7	37.07	3	37.03	37.00	4	32,388	0.01%
2020/11/30	29	37.56	76.1	37.48	38.10	-47.1	32,581	-0.14%
2020/11/27	7	36.11	4	36.55	36.00	3	32,210	0.01%
2020/11/26	18.3	36.49	9.5	36.20	35.90	8.9	32,229	0.03%
2020/11/25	43	36.43	25	36.28	36.40	18	32,332	0.06%
2020/11/24	26	35.62	8.3	35.39	35.50	17.7	31,994	0.06%
2020/11/23	7	34.64	9	34.71	34.50	-2	32,096	-0.01%
2020/11/20	13	35.10	29.9	35.06	34.80	-16.9	32,402	-0.05%
2020/11/19	52	34.18	45	33.65	34.00	7	32,534	0.02%
2020/11/18	42	32.77	41	33.04	33.00	1	32,354	0.00%
2020/11/17	14	32.90	34	32.86	33.00	-20	33,304	-0.06%
2020/11/16	2	31.88	1	31.90	31.70	1	32,892	0.00%
2020/11/13	4	31.73	9	32.31	32.65	-5	32,813	-0.02%
2020/11/12	46	32.73	59.3	32.17	32.50	-13.3	33,003	-0.04%
2020/11/11	42	34.59	34	34.36	34.10	8	32,508	0.02%
2020/11/10	21	35.27	51	35.55	35.35	-30	32,348	-0.09%
2020/11/09	37	35.90	36	36.48	36.00	1	32,317	0.00%
2020/11/06	68	36.20	34	36.00	35.40	34	32,034	0.11%
2020/11/05	51	36.20	42	36.46	36.10	9	31,611	0.03%
2020/11/04	64	34.74	52	35.03	34.30	12	30,894	0.04%
2020/11/03	14	35.55	3	35.43	35.40	11	30,472	0.04%
2020/11/02	39.3	35.96	29	36.65	35.35	10.3	30,323	0.03%
2020/10/30	128.1	37.88	157	37.62	37.40	-28.9	30,027	-0.10%	大買/大賣/
2020/10/29	40	38.74	31	39.16	38.10	9	29,711	0.03%
2020/10/28	203.5	40.35	171.3	39.89	39.00	32.2	29,146	0.11%	大買/大賣/
2020/10/27	96.8	39.56	70.6	39.53	39.35	26.3	28,072	0.09%
2020/10/26	13	37.53	4	37.40	37.80	9	27,342	0.03%
2020/10/23	18	37.24	20.4	37.40	37.25	-2.4	27,095	-0.01%
2020/10/22	13	37.34	5	37.72	37.00	8	26,977	0.03%
2020/10/21	6	38.57	15.3	38.47	37.90	-9.3	26,859	-0.03%
2020/10/20	84.1	38.74	79	38.86	38.25	5.1	26,828	0.02%
2020/10/19	123	38.10	151	38.11	38.10	-28	26,504	-0.11%	大買/大賣/
2020/10/16	116	39.15	103	38.98	37.80	13	25,895	0.05%	大買/大賣/
2020/10/15	129	41.55	132.1	41.33	40.35	-3.1	25,497	-0.01%	大買/大賣/
2020/10/14	143.1	42.79	136	42.67	41.60	7.1	24,606	0.03%	大買/大賣/
2020/10/13	129.7	41.56	105	41.48	41.25	24.7	23,730	0.10%	大買/大賣/
2020/10/12	67.1	42.36	67	42.68	41.95	0.1	23,050	0.00%
2020/10/08	48.4	42.57	53	42.39	41.50	-4.6	22,120	-0.02%
2020/10/07	68.7	42.37	71	42.61	42.00	-2.3	21,241	-0.01%
2020/10/06	32	41.89	76.6	41.39	41.45	-44.6	20,191	-0.22%
2020/10/05	18	39.00	10.6	39.19	38.85	7.4	19,439	0.04%
2020/09/30	29	36.86	29	37.77	38.55	0	19,120	0.00%
2020/09/29	25.1	36.29	82.3	35.33	35.05	-57.2	18,942	-0.30%
2020/09/28	22.3	38.49	15.9	39.32	37.30	6.4	18,747	0.03%
2020/09/16	14	24.10	14	24.03	24.50	0	18,396	0.00%
2020/09/15	36	24.15	93	24.21	24.30	-57	18,015	-0.32%
2020/09/14	75	22.90	84	23.26	23.05	-9	17,732	-0.05%
2020/09/11	92	24.33	119	24.62	24.20	-27	17,271	-0.16%	大賣/
2020/09/10	106	26.34	65	26.42	25.90	41	16,583	0.25%	大買/
2020/09/09	216	26.15	188	25.49	26.65	28	15,913	0.18%	大買/大賣/
2020/09/08	81	25.97	240	26.34	25.20	-159	14,950	-1.06%	大賣/鉅額交易
2020/09/07	139	28.11	89	28.38	27.95	50	14,524	0.34%	大買/
2020/09/04	123	26.89	31	27.74	27.90	92	13,557	0.68%	大買/
2020/09/03	23	25.38	9	25.36	25.40	14	12,205	0.11%
2020/09/02	53	22.34	51	22.00	23.10	2	11,941	0.02%
2020/09/01	21	21.90	49	21.67	21.00	-28	11,347	-0.25%
2020/08/31	27	21.54	0	0.00	22.25	27	11,185	0.24%
2020/08/28	18	20.20	15	20.39	20.50	3	11,026	0.03%
2020/08/27	59	19.64	0	0.00	19.40	59	11,029	0.53%
2020/08/26	14	20.05	10	19.96	19.85	4	10,968	0.04%
2020/08/25	3	18.30	9	18.82	19.45	-6	10,742	-0.06%
2020/08/24	21	17.04	7	17.46	17.70	14	10,470	0.13%
2020/08/21	17	17.66	5	17.64	17.40	12	10,357	0.12%
2020/08/20	11	16.10	37	16.65	17.40	-26	10,198	-0.25%
2020/08/19	33	16.86	64	16.96	16.50	-31	9,809	-0.32%
2020/08/18	69	17.63	21	18.38	18.30	48	9,618	0.50%
2020/08/17	111	17.20	9	16.74	18.30	102	9,145	1.12%	大買/鉅額交易
2020/08/14	85	15.94	41	15.38	16.80	44	8,644	0.51%
2020/08/13	31	15.07	15	15.30	15.30	16	7,957	0.20%
2020/08/12	92	12.98	21	13.85	13.95	71	7,562	0.94%
2020/08/10	5	11.55	0	0.00	11.55	5	6,482	0.08%
2020/08/07	112	10.27	18	10.15	10.50	94	6,628	1.42%	大買/
2020/08/06	0	0.00	6	9.60	9.56	-6	6,230	-0.10%
2020/08/05	10	9.71	0	0.00	9.68	10	6,204	0.16%
2020/08/04	0	0.00	11	9.50	9.61	-11	6,243	-0.18%
2020/08/03	4	9.15	4	9.31	9.06	0	6,128	0.00%
2020/07/31	5	8.95	0	0.00	9.05	5	6,076	0.08%
2020/07/30	34	9.03	6	9.01	9.08	28	6,013	0.47%
2020/07/29	0	0.00	15	8.56	8.76	-15	5,835	-0.26%
2020/07/28	6	8.04	0	0.00	7.97	6	5,765	0.10%
2020/07/27	2	8.40	2	8.41	8.22	0	5,711	0.00%
2020/07/24	5	8.84	3	8.65	8.51	2	5,646	0.04%
2020/07/23	2	8.76	53	8.80	8.78	-51	5,569	-0.92%
2020/07/22	2	9.02	2	9.19	8.94	0	5,502	0.00%
2020/07/21	6	8.99	8	9.14	8.90	-2	5,397	-0.04%
2020/07/20	3	8.89	4	9.16	9.03	-1	5,255	-0.02%
2020/07/17	8	9.07	3	9.05	9.15	5	5,197	0.10%
2020/07/16	1	10.00	0	0.00	9.70	1	5,053	0.02%
2020/07/15	7	9.57	37	9.84	9.60	-30	4,921	-0.61%
2020/07/14	14	9.38	11	9.53	9.50	3	4,719	0.06%
2020/07/13	7	9.06	9	9.28	9.01	-2	4,537	-0.04%
2020/07/10	53	9.27	51	9.27	9.42	2	4,430	0.05%
2020/07/09	51	8.92	31	9.23	9.27	20	4,009	0.50%
2020/07/08	13	8.23	6	8.36	8.43	7	3,713	0.19%
2020/07/07	22	7.92	3	7.97	7.71	19	3,394	0.56%
2020/07/03	0	0.00	41	7.80	7.80	-41	3,260	-1.26%
2020/07/02	17	7.84	1	7.90	7.97	16	3,210	0.50%
2020/07/01	10	7.41	0	0.00	7.65	10	3,115	0.32%
2020/06/29	11	7.30	0	0.00	7.32	11	3,030	0.36%
2020/06/22	20	7.38	0	0.00	7.26	20	3,082	0.65%
2020/06/19	6	7.65	47	7.79	7.57	-41	3,043	-1.35%
2020/06/15	0	0.00	29	7.07	7.17	-29	3,047	-0.95%
2020/06/05	10	7.57	0	0.00	7.60	10	3,049	0.33%
2020/06/03	11	7.86	0	0.00	7.77	11	3,015	0.36%
2020/05/28	5	6.97	0	0.00	6.91	5	2,755	0.18%
2020/05/25	2	6.87	0	0.00	6.92	2	2,724	0.07%
2020/05/22	0	0.00	10	7.00	7.01	-10	2,700	-0.37%
2020/05/21	10	7.30	0	0.00	7.24	10	2,690	0.37%
2020/05/20	0	0.00	10	6.84	6.95	-10	2,638	-0.38%
2020/05/18	5	7.02	0	0.00	6.85	5	2,595	0.19%
2020/05/15	12	7.58	0	0.00	7.30	12	2,525	0.48%
2020/05/14	83	7.64	20	7.65	7.60	63	2,456	2.56%
2020/05/13	15	6.83	0	0.00	7.34	15	2,183	0.69%
2020/05/11	0	0.00	10	6.88	6.77	-10	2,032	-0.49%
2020/05/08	10	6.34	0	0.00	6.34	10	1,858	0.54%
2020/04/30	0	0.00	0.1	5.43	5.45	-0.1	1,858	-0.01%
2020/04/24	0	0.00	1	5.31	5.21	-1	1,932	-0.05%
2020/04/22	0	0.00	1	5.27	5.28	-1	1,945	-0.05%
2020/04/16	0	0.00	5	5.38	5.50	-5	1,982	-0.25%
2020/04/15	5	5.48	0	0.00	5.45	5	1,981	0.25%
2020/04/14	2	5.20	3	5.19	5.23	-1	1,969	-0.05%
2020/04/10	0	5.25	0	0.00	5.24	0	1,986	0.00%
2020/04/09	0	5.21	0	0.00	5.25	0	1,998	0.00%
2020/04/07	0	5.05	0	0.00	5.06	0	1,987	0.00%
2020/04/01	0	4.92	3	4.85	4.92	-3	2,029	-0.15%
2020/03/31	0	4.87	0	0.00	4.85	0	2,028	0.00%
2020/03/24	3	4.14	0	0.00	4.14	3	1,945	0.15%
2020/03/23	0	0.00	20	3.99	3.98	-20	1,933	-1.03%
2020/03/19	0	0.00	20	4.33	4.33	-20	1,816	-1.10%
2020/03/17	0	0.00	4	4.70	4.69	-4	1,764	-0.23%
2020/03/13	1	5.11	3	5.12	5.19	-2	1,722	-0.12%
2020/03/12	2.2	5.68	5	5.99	5.67	-2.8	1,685	-0.17%
2020/03/03	0	0.00	12	6.94	6.85	-12	1,685	-0.71%
2020/02/27	2	7.01	15	7.01	6.96	-13	1,663	-0.78%
2020/02/25	0	0.00	10	7.16	7.14	-10	1,659	-0.60%
2020/02/24	0	0.00	65	7.31	7.20	-65	1,656	-3.92%
2020/02/21	0	0.00	7	7.50	7.46	-7	1,639	-0.43%
2020/02/18	10	7.58	0	0.00	7.51	10	1,628	0.61%
2020/02/17	1	7.63	0	0.00	7.56	1	1,621	0.06%
2020/02/11	10	7.39	0	0.00	7.40	10	1,607	0.62%
2020/02/07	0	0.00	8	7.07	7.01	-8	1,583	-0.51%
2020/02/03	0	0.00	30	6.90	6.93	-30	1,591	-1.89%
2020/01/30	0	0.00	20	7.45	7.39	-20	1,574	-1.27%
2020/01/17	20	8.24	0	0.00	8.20	20	1,526	1.31%
2020/01/16	10	8.26	0	0.00	8.23	10	1,525	0.66%
2020/01/15	20	8.20	0	0.00	8.21	20	1,535	1.30%
2020/01/13	107	8.46	2	8.49	8.29	105	1,524	6.89%	大買/鉅額交易
2020/01/07	2	8.01	0	0.00	8.03	2	1,573	0.13%
2020/01/02	0	0.00	2	8.21	8.22	-2	1,571	-0.13%
2019/12/31	0	0.00	3	8.17	8.15	-3	1,564	-0.19%
2019/12/27	10	8.21	0	0.00	8.15	10	1,490	0.67%
2019/12/24	0	0.00	0.3	8.05	8.10	-0.3	1,520	-0.02%
2019/12/19	0	0.00	2	8.20	8.19	-2	1,526	-0.13%
2019/12/16	2	7.95	0	0.00	7.96	2	1,596	0.13%
2019/12/13	2	8.00	0	0.00	7.97	2	1,595	0.13%
2019/12/10	0	0.00	3	8.16	8.16	-3	1,627	-0.18%
2019/12/09	2	8.02	0	0.00	8.04	2	1,636	0.12%
2019/12/05	9	8.14	3	8.13	8.16	6	1,731	0.35%
2019/12/03	21	8.32	8	8.33	8.34	13	1,742	0.75%
2019/12/02	0	0.00	9	8.13	8.22	-9	1,754	-0.51%
2019/11/29	0	0.00	9	8.47	8.42	-9	1,762	-0.51%
2019/11/27	5	8.80	0	0.00	8.78	5	1,817	0.28%
2019/11/19	0	0.00	10	8.90	8.90	-10	2,075	-0.48%
2019/11/15	4	8.99	0	0.00	8.91	4	2,145	0.19%
2019/11/11	0	0.00	8	8.94	8.88	-8	2,600	-0.31%
2019/11/06	2	9.21	0	0.00	9.20	2	3,096	0.06%
2019/11/04	2	9.33	0	0.00	9.35	2	3,357	0.06%
2019/11/01	0	0.00	5	9.41	9.39	-5	3,505	-0.14%
2019/10/31	5	9.68	2	9.55	9.53	3	3,707	0.08%
2019/10/30	0	0.00	4	9.42	9.38	-4	3,981	-0.10%
2019/10/29	2	9.35	0	0.00	9.31	2	4,240	0.05%
2019/10/23	2	9.37	0	0.00	9.36	2	5,014	0.04%
2019/10/22	0	0.00	5	9.55	9.55	-5	5,003	-0.10%
2019/10/21	1	9.42	0	0.00	9.40	1	4,991	0.02%
2019/10/18	0	0.00	2	9.55	9.44	-2	4,995	-0.04%
2019/10/17	4	9.49	5	9.50	9.44	-1	5,029	-0.02%
2019/10/16	9	9.76	6	9.61	9.70	3	5,020	0.06%
2019/10/15	0	0.00	13.8	9.11	9.13	-13.8	4,935	-0.28%
2019/10/14	0	0.00	1	9.05	9.05	-1	4,936	-0.02%
2019/10/09	7	9.04	0	0.00	8.99	7	4,939	0.14%
2019/10/04	2	9.27	0	0.00	9.26	2	4,981	0.04%
2019/10/01	0	0.00	2	9.51	9.54	-2	5,022	-0.04%
2019/09/27	2	9.48	2	9.40	9.38	0	5,087	0.00%
2019/09/26	4	9.68	2	9.79	9.63	2	5,099	0.04%
2019/09/25	2	9.64	0	0.00	9.65	2	5,100	0.04%
2019/09/24	2	9.79	0	0.00	9.78	2	5,101	0.04%
2019/09/23	6	9.80	9	9.77	9.98	-3	5,073	-0.06%
2019/09/20	0	0.00	2	9.46	9.41	-2	5,016	-0.04%
2019/09/19	5	9.15	1	9.18	9.23	4	5,003	0.08%
2019/09/18	2	9.34	0	0.00	9.31	2	4,969	0.04%
2019/09/12	5	9.69	2	9.72	9.62	3	5,002	0.06%
2019/09/10	4	9.45	2	9.32	9.30	2	4,978	0.04%
2019/09/06	0	0.00	1	9.91	9.89	-1	4,887	-0.02%
2019/09/05	2	9.89	2	10.00	9.89	0	4,910	0.00%
2019/09/04	2	9.87	0	0.00	9.91	2	4,904	0.04%
2019/09/03	13	9.97	0	0.00	9.96	13	4,886	0.27%
2019/09/02	0	0.00	4	10.05	10.15	-4	4,865	-0.08%
2019/08/30	4	9.61	2	9.79	9.72	2	4,839	0.04%
2019/08/29	5	10.01	2	10.15	9.88	3	4,791	0.06%
2019/08/28	10	9.95	2	9.94	9.92	8	4,763	0.17%
2019/08/27	4	9.89	0	0.00	9.71	4	4,737	0.08%
2019/08/26	1	10.05	0	0.00	10.00	1	4,682	0.02%
2019/08/22	5	10.90	0	0.00	10.50	5	4,609	0.11%
2019/08/15	2	10.68	10	10.65	10.80	-8	4,413	-0.18%
2019/08/14	13	11.16	9	11.64	10.85	4	4,315	0.09%
2019/08/13	17	11.95	0	0.00	11.95	17	4,044	0.42%
2019/08/12	4	12.15	7	11.86	12.15	-3	3,899	-0.08%
2019/08/08	4	10.85	0	0.00	11.05	4	3,598	0.11%
2019/08/06	0	0.00	7	10.69	11.10	-7	3,439	-0.20%
2019/08/02	4	11.34	10	11.50	11.30	-6	3,176	-0.19%
2019/08/01	10	11.15	7	11.51	11.60	3	3,000	0.10%
2019/07/31	24	10.76	2	11.05	10.95	22	2,708	0.81%
2019/07/30	5	10.75	25	10.72	11.05	-20	2,479	-0.81%
2019/07/29	5	9.94	12.8	9.97	10.05	-7.8	1,934	-0.40%
2019/07/24	0	0.00	1	8.79	8.79	-1	1,743	-0.06%
2019/07/19	0	0.00	1	8.69	8.69	-1	1,805	-0.06%
2019/07/18	0	0.00	10	8.90	8.80	-10	1,780	-0.56%
2019/07/17	1	8.98	0	0.00	8.92	1	1,774	0.06%
2019/07/08	0	8.81	0	0.00	8.87	0	1,929	0.00%
2019/06/26	10	8.43	0	0.00	8.42	10	2,317	0.43%
2019/06/25	0	0.00	0	8.46	8.46	0	2,359	0.00%
2019/06/18	0	0.00	5	8.41	8.45	-5	2,644	-0.19%
2019/06/17	0	8.45	0	0.00	8.45	0	2,694	0.00%
2019/06/13	5	8.54	0	0.00	8.61	5	2,918	0.17%
2019/06/11	0	0.00	5	8.14	8.12	-5	3,005	-0.17%
2019/05/06	0	0.00	8	8.39	8.41	-8	5,312	-0.15%
2019/04/26	0	0.00	2	8.95	8.86	-2	5,860	-0.03%
2019/04/23	0	0.00	1	8.97	8.99	-1	6,622	-0.02%
2019/04/16	2	8.91	3.7	8.90	8.92	-1.7	6,680	-0.03%
2019/04/15	2	9.00	0	0.00	9.01	2	6,733	0.03%
2019/04/12	5	8.88	0	0.00	8.81	5	6,748	0.07%
2019/04/11	1	9.13	43	9.17	9.02	-42	6,786	-0.62%
2019/04/10	0	0.00	2	8.95	9.06	-2	6,824	-0.03%
2019/04/08	0	0.00	1	8.59	8.71	-1	6,930	-0.01%
2019/04/03	3	8.51	0	0.00	8.53	3	6,845	0.04%
2019/03/29	2	8.30	62	8.31	8.30	-60	6,790	-0.88%
2019/03/28	0	0.00	10	8.38	8.40	-10	6,810	-0.15%
2019/03/26	10	8.53	0	0.00	8.57	10	6,927	0.14%
2019/03/25	12	8.47	0	0.00	8.47	12	6,976	0.17%
2019/03/22	2	8.71	2	8.82	8.72	0	6,928	0.00%
2019/03/21	1	8.89	1	9.03	8.84	0	6,949	0.00%
2019/03/19	1	8.85	5.9	9.00	9.05	-4.9	6,907	-0.07%
2019/03/18	0	0.00	24	9.03	8.84	-24	6,854	-0.35%
2019/03/15	11	9.16	11	9.12	9.00	0	6,845	0.00%
2019/03/14	5	9.05	1	9.06	9.01	4	6,805	0.06%
2019/03/13	10	9.17	10	9.11	9.04	0	6,900	0.00%
2019/03/12	11	9.12	11	9.11	9.09	0	6,939	0.00%
2019/03/11	13	9.03	10	9.00	8.97	3	6,949	0.04%
2019/03/07	21	9.33	12	9.33	9.20	9	7,230	0.12%
2019/03/06	5	9.31	5	9.22	9.22	0	7,342	0.00%
2019/03/05	22	9.23	10	9.21	9.18	12	7,748	0.15%
2019/02/27	0	0.00	3	9.08	9.09	-3	8,124	-0.04%
2019/02/26	5	9.20	5	9.25	9.09	0	8,416	0.00%
2019/02/25	1	9.08	0	0.00	9.06	1	8,411	0.01%
2019/02/20	2	9.31	2	9.42	9.27	0	8,490	0.00%
2019/02/19	14	9.37	14	9.42	9.26	0	8,531	0.00%
2019/02/15	20	9.31	2	9.42	9.03	18	8,634	0.21%
2019/02/14	7	9.06	28	9.52	9.71	-21	8,469	-0.25%
2019/02/13	0	0.00	1	9.04	8.83	-1	8,226	-0.01%
2019/02/12	6	8.93	5	8.98	8.99	1	8,273	0.01%
2019/02/11	0	0.00	5	8.99	8.80	-5	8,327	-0.06%
2019/01/29	5	9.18	65	9.11	9.08	-60	8,738	-0.69%
2019/01/28	5	9.17	15	9.18	9.18	-10	8,877	-0.11%
2019/01/25	5	9.15	50	9.01	9.06	-45	8,926	-0.50%
2019/01/24	14	9.12	14	9.06	9.00	0	8,916	0.00%
2019/01/23	74	8.98	13	8.95	8.91	61	8,901	0.69%
2019/01/22	29	8.89	5	9.04	8.81	24	8,855	0.27%
2019/01/21	32	9.37	180	9.32	9.08	-148	8,823	-1.68%	大賣/鉅額交易
2019/01/18	49	9.39	27	9.41	9.30	22	8,889	0.25%
2019/01/17	168	9.43	33.1	9.48	9.28	134.9	8,843	1.52%	大買/鉅額交易
2019/01/16	16	8.86	9	9.05	9.18	7	8,358	0.08%
2019/01/15	45	8.45	5	8.49	8.35	40	8,270	0.48%
2019/01/14	5	8.34	5	8.38	8.41	0	8,288	0.00%
2019/01/10	5	8.45	25	8.29	8.21	-20	8,458	-0.24%
2019/01/07	40	8.37	10	8.45	8.23	30	8,731	0.34%
2019/01/03	20	8.37	100	8.38	8.29	-80	8,907	-0.90%
2019/01/02	40	8.44	20	8.57	8.31	20	8,970	0.22%
2018/12/28	140	8.13	2	8.25	8.50	138	8,936	1.54%	大買/鉅額交易
2018/12/25	0	0.00	1	7.17	7.24	-1	9,020	-0.01%
2018/12/20	0	0.00	60	6.97	6.99	-60	9,214	-0.65%
2018/12/18	2	7.61	0	0.00	7.61	2	9,251	0.02%
2018/12/17	0	0.00	6	8.10	8.04	-6	9,248	-0.06%
2018/12/14	20	8.20	24	8.35	8.11	-4	9,651	-0.04%
2018/12/11	0	0.00	15	8.55	8.45	-15	9,821	-0.15%
2018/12/10	10	8.58	12	8.54	8.48	-2	9,831	-0.02%
2018/12/07	27	8.37	0	0.00	8.40	27	9,771	0.28%
2018/12/06	58	8.55	5	8.67	8.21	53	9,780	0.54%
2018/12/05	20	8.85	0	0.00	8.81	20	9,711	0.21%
2018/12/04	19	9.15	20	9.12	9.02	-1	9,728	-0.01%
2018/11/29	13	9.25	15	9.27	9.18	-2	9,398	-0.02%
2018/11/28	81	9.18	47	8.79	9.19	34	9,225	0.37%
2018/11/27	56	8.44	32	8.44	8.52	24	9,003	0.27%
2018/11/26	75	8.27	89	8.31	8.40	-14	9,102	-0.15%
2018/11/23	16	8.16	21	8.21	8.23	-5	8,841	-0.06%
2018/11/22	24	7.59	27	7.73	7.49	-3	8,542	-0.04%
2018/11/21	5	7.70	24	7.57	7.59	-19	8,496	-0.22%
2018/11/20	25	7.57	10	7.49	7.44	15	8,446	0.18%
2018/11/19	18	7.86	20	7.75	7.83	-2	8,348	-0.02%
2018/11/16	125	7.69	111	7.71	7.70	14	8,461	0.17%	大買/大賣/
2018/11/14	12	8.21	16	8.24	8.33	-4	8,627	-0.05%
2018/11/13	38	7.75	50	7.62	7.85	-12	8,483	-0.14%
2018/11/12	18	7.87	10	7.84	7.82	8	8,434	0.09%
2018/11/09	8	7.77	18	7.72	7.71	-10	8,394	-0.12%
2018/11/08	17	7.93	10	7.91	7.80	7	8,380	0.08%
2018/11/07	12	7.81	22	7.93	7.97	-10	8,335	-0.12%
2018/11/06	65	7.91	12	8.05	7.68	53	8,321	0.64%
2018/11/05	6	7.10	82	7.49	7.59	-76	8,142	-0.93%
2018/11/02	47	7.01	71	6.96	6.90	-24	8,120	-0.30%
2018/11/01	5	6.75	5	6.71	6.73	0	8,154	0.00%
2018/10/31	1	6.42	2	6.54	6.50	-1	8,247	-0.01%
2018/10/29	4	5.98	0	0.00	6.05	4	8,202	0.05%
2018/10/26	2	6.24	10	6.21	6.01	-8	8,168	-0.10%
2018/10/25	105	6.63	0	0.00	6.32	105	8,033	1.31%	大買/鉅額交易
2018/10/24	13	7.07	0	0.00	7.00	13	7,992	0.16%
2018/10/23	0	0.00	110	7.12	7.08	-110	7,964	-1.38%	大賣/鉅額交易
2018/10/22	1	7.06	1	7.12	7.19	0	7,965	0.00%
2018/10/19	1	6.96	2	7.00	6.98	-1	8,130	-0.01%
2018/10/18	4	7.16	1	7.16	7.13	3	8,096	0.04%
2018/10/17	0	0.00	1	7.60	7.37	-1	8,024	-0.01%
2018/10/16	4	7.64	0	0.00	7.47	4	7,951	0.05%
2018/10/15	13	7.55	1	7.56	7.59	12	7,915	0.15%
2018/10/12	5	7.37	3	7.42	7.45	2	7,886	0.03%
2018/10/11	0	0.00	2	7.51	7.34	-2	7,835	-0.03%
2018/10/09	0	0.00	1	8.35	8.15	-1	7,728	-0.01%
2018/10/08	2	8.63	5	8.79	8.61	-3	7,647	-0.04%
2018/10/05	7	8.97	30	8.70	8.96	-23	7,592	-0.30%
2018/10/03	1	9.45	0	0.00	9.42	1	7,678	0.01%
2018/10/02	11	9.73	1	9.65	9.63	10	7,668	0.13%
2018/09/28	5	10.35	5	10.15	10.15	0	7,636	0.00%
2018/09/27	11	10.33	5	10.15	10.10	6	7,770	0.08%
2018/09/21	0	0.00	1	10.35	10.55	-1	7,786	-0.01%
2018/09/20	0	0.00	12	10.61	10.45	-12	7,915	-0.15%
2018/09/19	0	0.00	3	10.45	10.45	-3	7,750	-0.04%
2018/09/18	0	0.00	5	9.52	9.52	-5	7,691	-0.07%
2018/09/12	0	0.00	1	9.41	9.41	-1	7,750	-0.01%
2018/09/11	1	9.60	1	9.70	9.69	0	7,762	0.00%
2018/09/10	0	0.00	16	9.57	9.50	-16	7,787	-0.21%
2018/09/07	0	0.00	6	10.18	10.15	-6	7,768	-0.08%
2018/09/05	1	10.80	0	0.00	10.75	1	7,678	0.01%
2018/09/03	8	11.08	1	11.00	10.80	7	7,632	0.09%
2018/08/31	11	11.05	7	11.19	11.15	4	7,413	0.05%
2018/08/30	0	0.00	10	10.70	10.75	-10	7,270	-0.14%
2018/08/29	0	0.00	1	10.50	10.50	-1	7,219	-0.01%
2018/08/24	22	10.47	0	0.00	10.35	22	7,297	0.30%
2018/08/23	0	0.00	13	10.72	10.65	-13	7,235	-0.18%
2018/08/22	25	10.35	1.1	10.21	10.35	23.9	7,047	0.34%
2018/08/21	12	9.86	20	9.87	9.98	-8	6,876	-0.12%
2018/08/17	0	0.00	4	10.50	10.50	-4	6,500	-0.06%
2018/08/16	20	10.70	2	10.30	10.55	18	6,500	0.28%
2018/08/15	0	0.00	2	10.55	10.50	-2	6,452	-0.03%
2018/08/14	2	10.65	0	0.00	10.85	2	6,363	0.03%
2018/08/13	4	10.74	0	0.00	10.55	4	6,290	0.06%
2018/08/10	22	11.60	2.6	11.59	11.40	19.4	6,115	0.32%
2018/08/09	0	0.00	30	11.50	11.30	-30	5,947	-0.50%
2018/08/08	7	11.99	0	0.00	11.90	7	5,822	0.12%
2018/08/07	3	12.15	44	12.28	12.45	-41	5,670	-0.72%
2018/08/03	4	13.08	0	0.00	12.95	4	5,496	0.07%
2018/07/27	2	13.45	0	0.00	13.45	2	5,251	0.04%
2018/07/26	76	13.73	20	13.65	13.85	56	5,208	1.08%
2018/07/25	30.2	13.23	0	0.00	13.05	30.2	4,968	0.61%
2018/07/24	0	0.00	55	13.30	13.30	-55	4,934	-1.11%
2018/07/20	2	12.80	0	0.00	12.95	2	4,848	0.04%
2018/07/19	5	13.10	0	0.00	13.10	5	4,777	0.10%
2018/07/16	0	0.00	3	14.00	14.05	-3	4,788	-0.06%
2018/07/12	1	13.75	1	13.85	13.75	0	4,794	0.00%
2018/07/11	2	14.35	4	13.98	13.90	-2	4,791	-0.04%
2018/07/10	1	13.90	0	0.00	13.75	1	4,540	0.02%
2018/07/05	2	14.40	0	0.00	13.85	2	4,638	0.04%
2018/07/02	1	14.50	0	0.00	14.35	1	4,273	0.02%
2018/06/29	0	0.00	0.3	15.40	15.40	-0.3	4,184	-0.01%
2018/06/28	5	14.83	9	15.52	15.70	-4	3,951	-0.10%
2018/06/27	10	14.61	7	14.75	14.30	3	3,711	0.08%
2018/06/26	12	15.05	12	15.05	15.05	0	3,602	0.00%
2018/06/25	1	16.60	12	16.79	16.55	-11	3,415	-0.32%
2018/06/22	3	16.55	0	0.00	16.55	3	3,381	0.09%
2018/06/21	1	17.10	0	0.00	17.05	1	3,349	0.03%
2018/06/20	0	0.00	1	17.50	17.50	-1	3,392	-0.03%
2018/06/19	1	17.20	10	17.45	17.00	-9	3,708	-0.24%
2018/06/15	2	18.28	0	0.00	17.95	2	3,638	0.05%
2018/06/14	31	18.69	0	0.00	18.50	31	3,572	0.87%
2018/06/13	3	18.77	0.5	18.80	18.80	2.5	3,584	0.07%
2018/06/12	1	18.95	1	19.20	18.85	0	3,575	0.00%
2018/06/11	1	18.90	0	0.00	18.80	1	3,521	0.03%
2018/06/08	1	19.05	0	0.00	19.00	1	3,547	0.03%
2018/06/07	9	19.38	6	19.16	19.25	3	3,597	0.08%
2018/06/06	5	19.20	0	0.00	19.10	5	3,513	0.14%
2018/06/05	4	19.10	35	19.06	19.00	-31	3,487	-0.89%
2018/06/04	9	19.68	0.1	19.70	19.65	8.9	3,409	0.26%
2018/06/01	0	0.00	15	19.80	20.10	-15	3,355	-0.45%
2018/05/30	0	0.00	4	19.80	19.65	-4	3,360	-0.12%
2018/05/25	2	19.90	0	0.00	19.85	2	3,399	0.06%
2018/05/24	0	0.00	1	20.00	20.20	-1	3,397	-0.03%
2018/05/22	1	19.55	0	0.00	19.55	1	3,401	0.03%
2018/05/16	0	0.00	10	19.45	19.40	-10	3,500	-0.29%
2018/05/14	5	20.40	2	20.30	20.20	3	3,556	0.08%
2018/05/11	4	20.10	0	0.00	20.05	4	3,542	0.11%
2018/05/10	0	0.00	4	20.00	19.95	-4	3,533	-0.11%
2018/05/09	0	0.00	10	19.85	19.85	-10	3,515	-0.28%
2018/05/07	1	20.30	0	0.00	20.20	1	3,481	0.03%
2018/05/03	10	21.05	2	21.15	20.80	8	3,485	0.23%
2018/05/02	10	20.76	0	0.00	20.65	10	3,451	0.29%
2018/04/26	0	0.00	10	19.85	19.75	-10	3,502	-0.29%
2018/04/25	0	0.00	1	20.15	20.40	-1	3,504	-0.03%
2018/04/24	2	20.23	1	20.15	20.30	1	3,482	0.03%
2018/04/23	16	21.98	23	21.83	21.20	-7	3,403	-0.21%
2018/04/20	13	23.05	0	0.00	23.15	13	3,275	0.40%
2018/04/19	5	23.84	6	23.62	23.25	-1	3,269	-0.03%
2018/04/18	9	22.93	5	23.07	22.90	4	3,219	0.12%
2018/04/17	13	23.03	4	23.70	22.85	9	3,197	0.28%
2018/04/16	9	24.08	11	24.05	23.65	-2	3,136	-0.06%
2018/04/13	21	23.94	15	24.03	23.60	6	3,074	0.20%
2018/04/12	25	23.96	58	24.09	24.10	-33	3,074	-1.07%
2018/04/11	15	23.19	34	23.19	23.30	-19	2,884	-0.66%
2018/04/10	1	22.50	0	0.00	22.50	1	2,871	0.03%
2018/04/03	1	22.50	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	1	22.70	22.70	-1	2,887	-0.03%
2018/03/31	0	0.00	2	22.45	22.40	-2	2,860	-0.07%
2018/03/30	6	22.38	0	0.00	22.30	6	2,867	0.21%
2018/03/29	0	0.00	3	22.58	22.80	-3	2,864	-0.10%
2018/03/28	3	22.32	0	0.00	22.25	3	2,846	0.11%
2018/03/27	1	22.30	0	0.00	22.30	1	2,871	0.03%
2018/03/26	23	22.82	5	22.80	22.65	18	2,995	0.60%
2018/03/23	21	22.94	3	23.23	23.05	18	2,971	0.61%
2018/03/22	33	24.22	77	24.33	23.60	-44	2,905	-1.51%
2018/03/21	3	23.02	3	23.07	23.05	0	2,518	0.00%
2018/03/20	2	22.88	0	0.00	23.00	2	2,491	0.08%
2018/03/19	0	0.00	16	23.21	23.20	-16	2,474	-0.65%
2018/03/16	0	0.00	10	22.95	22.70	-10	2,424	-0.41%
2018/03/15	21	22.95	11	23.05	23.05	10	2,407	0.42%
2018/03/14	16	23.32	11	22.90	22.85	5	2,397	0.21%
2018/03/13	1	23.00	3	23.05	23.15	-2	2,365	-0.08%
2018/03/09	1	22.65	2	22.55	22.60	-1	2,325	-0.04%
2018/03/08	1	22.30	0	0.00	22.40	1	2,342	0.04%
2018/03/07	1	22.70	0	0.00	22.25	1	2,345	0.04%
2018/03/06	3	22.77	0	0.00	22.70	3	2,354	0.13%
2018/03/05	0	0.00	5	22.56	22.55	-5	2,377	-0.21%
2018/03/01	1	21.90	1	22.00	22.15	0	2,350	0.00%
2018/02/27	1	21.70	0	0.00	21.80	1	2,348	0.04%
2018/02/26	1	21.50	1	22.05	21.50	0	2,359	0.00%
2018/02/23	2	22.00	3.5	21.87	21.85	-1.5	2,371	-0.06%
2018/02/22	0	0.00	4	21.45	21.50	-4	2,379	-0.17%
2018/02/21	1	20.70	1	21.05	21.05	0	2,377	0.00%
2018/02/12	5	20.14	0	0.00	20.15	5	2,367	0.21%
2018/02/07	1	20.65	6	20.75	20.40	-5	2,374	-0.21%
2018/02/06	38	20.54	30	21.00	20.00	8	2,395	0.33%
2018/02/05	0	0.00	25	21.95	22.10	-25	2,369	-1.06%
2018/01/29	2	22.55	0	0.00	22.55	2	2,513	0.08%
2018/01/25	2	22.68	0	0.00	22.60	2	2,625	0.08%
2018/01/24	2.3	22.71	0	0.00	22.80	2.3	2,687	0.09%
2018/01/23	2.1	22.97	11	23.07	23.00	-8.9	2,726	-0.33%
2018/01/22	14	23.59	3	23.38	23.35	11	2,741	0.40%
2018/01/19	0	0.00	4	23.00	23.20	-4	2,768	-0.14%
2018/01/18	2	22.80	0	0.00	22.80	2	2,844	0.07%
2018/01/17	0	0.00	4	23.09	23.00	-4	2,929	-0.14%
2018/01/16	0	0.00	5	22.69	22.85	-5	2,967	-0.17%
2018/01/15	3	22.72	0	0.00	22.65	3	3,097	0.10%
2018/01/12	0	0.00	4	23.15	22.95	-4	3,176	-0.13%
2018/01/11	0	0.00	1	22.65	22.55	-1	3,229	-0.03%
2018/01/09	2	23.15	0	0.00	23.00	2	3,968	0.05%
2018/01/08	9	23.59	9	23.68	23.20	0	4,125	0.00%
2018/01/05	3	23.18	1	23.45	23.20	2	4,081	0.05%
2018/01/04	1	23.10	6	22.90	23.20	-5	4,099	-0.12%
2018/01/03	2	22.50	20	22.55	22.45	-18	4,066	-0.44%