茂迪 (6244)-新光-新竹券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.70
漲跌
▲1.50
漲幅
+5.51%
成交量
21,700張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/17	3	29.02	22.4	28.73	28.70	-19.4	3,809	-0.51%
2024/05/15	0.3	26.98	0	0.00	26.80	0.3	3,451	0.01%
2024/05/14	5.5	26.13	57	26.34	26.50	-51.5	3,396	-1.52%
2024/05/13	52	26.12	53	26.39	26.15	-1	3,401	-0.03%
2024/05/10	36	26.26	35	26.52	26.30	1	3,371	0.03%
2024/05/09	37	26.10	0	0.00	25.95	37	3,295	1.12%
2024/05/07	2	26.15	0	0.00	26.05	2	3,261	0.06%
2024/05/06	1	26.30	0	0.00	26.35	1	3,248	0.03%
2024/05/02	1.2	26.26	0.6	26.35	26.25	0.6	3,209	0.02%
2024/04/30	0	26.80	0.4	26.81	26.70	-0.4	3,183	-0.01%
2024/04/29	1	26.65	0	0.00	26.75	1	3,171	0.03%
2024/04/26	2	26.70	1	26.65	26.65	1	3,158	0.03%
2024/04/25	1	26.90	2	27.10	26.75	-1	3,162	-0.03%
2024/04/24	0	0.00	0.5	27.50	27.35	-0.5	3,137	-0.02%
2024/04/23	1	26.80	0	0.00	26.90	1	3,087	0.03%
2024/04/22	5	27.50	0	0.00	27.00	5	3,057	0.16%
2024/04/19	40	28.72	30	27.82	27.60	10	3,058	0.33%
2024/04/18	20	28.85	6	29.02	28.55	14	2,712	0.52%
2024/04/17	23	28.67	8.3	28.73	28.30	14.7	2,633	0.56%
2024/04/16	2.5	27.44	0	0.00	27.90	2.5	2,547	0.10%
2024/04/15	52.8	28.17	3	27.80	27.90	49.8	2,549	1.95%
2024/04/12	0	28.05	1	28.30	27.95	-1	2,517	-0.04%
2024/04/11	0	27.80	0	0.00	27.55	0	2,485	0.00%
2024/04/10	6	28.37	9.1	28.30	28.15	-3.1	2,465	-0.12%
2024/04/08	3.1	27.99	11	27.12	27.80	-7.9	2,351	-0.34%
2024/04/02	0	27.72	2	27.50	27.55	-2	2,311	-0.09%
2024/04/01	1	27.75	0	27.75	27.55	1	2,314	0.04%
2024/03/29	4	27.86	2.3	28.17	27.75	1.8	2,303	0.08%
2024/03/28	14.2	28.20	2	28.50	28.25	12.2	2,231	0.55%
2024/03/27	5	27.10	0	0.00	27.00	5	2,128	0.24%
2024/03/26	24	27.75	5	28.00	27.50	19	2,131	0.89%
2024/03/22	0	28.20	11.2	28.08	28.10	-11.2	2,246	-0.50%
2024/03/21	20.2	27.83	11	27.79	27.90	9.2	2,120	0.44%
2024/03/20	0	26.10	0	0.00	25.95	0	1,951	0.00%
2024/03/19	0.5	26.20	5	26.05	26.00	-4.5	2,030	-0.22%
2024/03/15	0	25.95	1	26.65	26.85	-1	2,008	-0.05%
2024/03/13	0	0.00	35	26.40	26.20	-35	1,943	-1.80%
2024/03/11	6	26.48	0	0.00	26.90	6	1,928	0.31%
2024/03/08	3	25.97	0	0.00	25.85	3	1,913	0.16%
2024/03/07	1	26.80	1	26.65	26.65	0	1,901	0.00%
2024/03/06	0	0.00	1	27.10	27.20	-1	1,899	-0.05%
2024/03/05	3	26.90	1	26.95	26.80	2	1,882	0.11%
2024/03/04	1	27.00	6	27.20	27.00	-5	1,870	-0.27%
2024/03/01	2	27.43	0	0.00	27.35	2	1,861	0.11%
2024/02/29	2.4	26.89	22.3	26.56	27.65	-20	1,826	-1.09%
2024/02/26	2	26.45	0	0.00	26.40	2	1,781	0.11%
2024/02/23	2	25.93	0.4	26.10	25.95	1.6	1,782	0.09%
2024/02/22	2	26.25	0.2	26.40	26.20	1.8	1,777	0.10%
2024/02/21	0	26.65	2	26.70	26.50	-2	1,813	-0.11%
2024/02/20	0	26.35	0	0.00	25.95	0	1,800	0.00%
2024/02/19	0	26.40	0	0.00	26.35	0	1,787	0.00%
2024/02/16	0.2	25.95	6	25.78	25.85	-5.8	1,792	-0.33%
2024/02/15	0.6	25.20	2	25.35	25.25	-1.4	1,784	-0.08%
2024/02/05	0.2	25.60	3	25.60	25.40	-2.8	1,772	-0.16%
2024/02/01	0	0.00	4	26.20	26.15	-4	1,832	-0.22%
2024/01/31	1	26.00	0	0.00	26.05	1	1,884	0.05%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/29	1	26.00	0	0.00	26.20	1	1,920	0.05%
2024/01/26	2	26.25	0	0.00	26.15	2	1,940	0.10%
2024/01/25	0.3	26.25	0	0.00	26.25	0.3	1,955	0.02%
2024/01/23	0.4	26.55	4	26.50	26.55	-3.6	2,037	-0.18%
2024/01/22	4	26.35	0	0.00	26.35	4	2,140	0.19%
2024/01/19	1	25.90	0	0.00	25.90	1	2,161	0.05%
2024/01/18	2.1	25.95	1	25.90	25.90	1.1	2,169	0.05%
2024/01/17	1.2	26.06	0	0.00	26.00	1.2	2,196	0.05%
2024/01/16	5.5	27.01	0	0.00	26.70	5.5	2,269	0.24%
2024/01/15	2.2	27.62	9	27.74	27.60	-6.8	2,351	-0.29%
2024/01/12	3	26.53	0	0.00	26.45	3	2,547	0.12%
2024/01/11	1	26.40	0	0.00	26.45	1	2,644	0.04%
2024/01/10	0.2	26.67	0	0.00	26.55	0.2	2,733	0.01%
2024/01/09	6.2	27.04	0	0.00	26.90	6.2	2,789	0.22%
2024/01/08	2	27.68	2	27.80	27.60	0	2,900	0.00%
2024/01/04	2	27.73	0	0.00	27.60	2	2,925	0.07%
2024/01/03	2.8	27.87	3	27.85	27.75	-0.2	2,969	-0.01%
2024/01/02	0.2	28.05	0	0.00	28.05	0.2	2,982	0.01%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/27	0	0.00	5	28.20	28.45	-5	3,038	-0.16%
2023/12/25	3.8	28.10	0	0.00	27.90	3.8	3,064	0.12%
2023/12/22	2	28.28	0	0.00	28.30	2	3,041	0.07%
2023/12/21	2.3	28.62	0.1	28.60	28.45	2.2	3,022	0.07%
2023/12/20	3.6	29.22	7.5	29.22	28.85	-3.9	2,991	-0.13%
2023/12/19	2	28.25	0	0.00	28.10	2	2,852	0.07%
2023/12/18	0	0.00	4	28.95	28.80	-4	2,836	-0.14%
2023/12/15	0	28.63	8	28.91	28.70	-8	2,832	-0.28%
2023/12/14	11	28.57	18	28.56	28.15	-7	2,791	-0.25%
2023/12/13	0	27.85	0	0.00	27.75	0	2,708	0.00%
2023/12/12	0.5	27.80	0	0.00	27.80	0.5	2,742	0.02%
2023/12/11	1	27.95	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%
2023/12/06	1	28.30	4	28.65	28.30	-3	2,795	-0.11%
2023/12/05	2	28.25	0	0.00	28.45	2	2,791	0.07%
2023/12/04	7.2	27.94	1	28.15	27.90	6.2	2,763	0.22%
2023/12/01	1	28.30	2	28.43	28.35	-1	2,738	-0.04%
2023/11/30	1.4	28.26	0	0.00	28.15	1.4	2,726	0.05%
2023/11/29	5	28.21	1	28.40	28.15	4	2,736	0.15%
2023/11/28	2.3	28.30	1	28.50	28.25	1.3	2,746	0.05%
2023/11/27	4	28.35	11	28.83	28.30	-7	2,772	-0.25%
2023/11/24	0	28.95	0	0.00	28.85	0	2,761	0.00%
2023/11/22	0	0.00	1	28.70	28.35	-1	2,807	-0.04%
2023/11/20	0	0.00	2	28.80	28.40	-2	2,813	-0.07%
2023/11/17	0	28.00	2	28.10	28.05	-2	2,781	-0.07%
2023/11/16	0	28.00	0	0.00	28.00	0	2,798	0.00%
2023/11/10	4	27.40	0	0.00	27.40	4	2,840	0.14%
2023/11/09	6.4	27.81	0	0.00	27.60	6.4	2,840	0.23%
2023/11/07	0	28.70	3	28.70	28.45	-3	2,763	-0.11%
2023/11/06	1	28.55	0	0.00	28.80	1	2,786	0.04%
2023/11/03	0.6	28.10	0	0.00	28.15	0.6	2,777	0.02%
2023/10/31	0	0.00	10	27.58	27.30	-10	2,787	-0.36%
2023/10/30	2	28.75	2	29.50	28.65	0	2,760	0.00%
2023/10/27	1.6	28.07	0.2	27.90	27.90	1.4	2,671	0.05%
2023/10/26	15	28.43	37	28.26	28.15	-22	2,673	-0.82%
2023/10/25	0.5	29.05	2	29.00	29.05	-1.5	2,679	-0.06%
2023/10/24	7.5	29.17	4	29.03	29.45	3.5	2,667	0.13%
2023/10/23	20.2	29.54	16.1	29.44	29.90	4.1	2,589	0.16%
2023/10/20	3	27.80	8	28.62	29.05	-5	2,528	-0.20%
2023/10/19	0	28.55	1	28.79	28.45	-1	2,366	-0.04%
2023/10/18	4	29.41	4.1	29.38	29.30	-0.1	2,325	0.00%
2023/10/17	3	28.68	3	29.02	29.05	0	2,255	0.00%
2023/10/16	9	29.08	4.1	29.05	28.90	4.9	2,244	0.22%
2023/10/13	0	28.00	0	0.00	27.95	0	2,173	0.00%
2023/10/11	1.1	27.31	0	0.00	27.35	1.1	2,235	0.05%
2023/10/06	1	28.35	0	0.00	28.75	1	2,232	0.04%
2023/10/05	10	28.65	10	28.19	28.65	0	2,271	0.00%
2023/10/04	0	27.30	0	0.00	27.05	0	2,236	0.00%
2023/09/28	3	27.15	7	26.91	27.15	-4	2,553	-0.16%
2023/09/27	2	26.35	0.7	26.30	26.50	1.3	2,711	0.05%
2023/09/26	0	26.70	0	0.00	26.30	0	2,768	0.00%
2023/09/22	0	0.00	5	26.62	26.55	-5	2,894	-0.17%
2023/09/21	11.1	26.27	5	26.45	26.20	6.1	2,921	0.21%
2023/09/20	3.4	26.43	6	26.40	26.40	-2.6	3,004	-0.09%
2023/09/19	5.6	26.97	0	0.00	26.85	5.6	3,043	0.18%
2023/09/18	0.2	27.55	0	0.00	27.40	0.2	3,116	0.01%
2023/09/15	3.2	27.55	5	27.50	27.50	-1.8	3,235	-0.06%
2023/09/14	2	27.48	0	0.00	27.45	2	3,647	0.05%
2023/09/12	0.4	27.12	1.1	27.10	27.10	-0.7	3,889	-0.02%
2023/09/11	7.2	27.43	3	27.40	27.40	4.2	3,933	0.11%
2023/09/08	1.2	28.06	2	28.15	28.00	-0.8	3,937	-0.02%
2023/09/07	0.2	28.25	0	0.00	28.25	0.2	4,007	0.00%
2023/09/06	0.2	28.50	3	28.30	28.25	-2.8	4,122	-0.07%
2023/09/05	0	0.00	1	28.55	28.60	-1	4,165	-0.02%
2023/09/04	4.2	28.49	0	0.00	28.45	4.2	4,249	0.10%
2023/09/01	1	28.95	0	0.00	29.00	1	4,467	0.02%
2023/08/29	9.2	28.88	5	28.70	28.60	4.2	4,686	0.09%
2023/08/25	3	28.55	0	0.00	28.55	3	4,695	0.06%
2023/08/24	3	28.45	0	0.00	28.20	3	4,806	0.06%
2023/08/23	2.1	28.00	0	0.00	28.00	2.1	4,921	0.04%
2023/08/22	3	28.00	0	0.00	28.00	3	4,980	0.06%
2023/08/21	2.2	28.65	1.1	28.65	28.60	1.1	5,026	0.02%
2023/08/18	1	28.45	0	0.00	28.15	1	5,062	0.02%
2023/08/16	3.1	27.66	6	27.94	28.00	-2.9	5,153	-0.06%
2023/08/15	0.2	28.55	0	0.00	28.45	0.2	5,227	0.00%
2023/08/14	13.2	28.68	13	28.15	28.10	0.2	5,420	0.00%
2023/08/11	0.1	28.70	0	0.00	28.50	0.1	5,458	0.00%
2023/08/10	2	28.35	0	0.00	28.35	2	5,522	0.04%
2023/08/08	3	29.15	0	0.00	29.05	3	5,679	0.05%
2023/08/07	5	29.45	0	0.00	29.45	5	5,780	0.09%
2023/08/02	2	29.55	0	0.00	29.45	2	6,419	0.03%
2023/08/01	5	29.90	0	0.00	29.95	5	6,528	0.08%
2023/07/28	2	30.65	0	0.00	30.65	2	7,389	0.03%
2023/07/25	16	30.23	5	30.11	30.25	11	7,980	0.14%
2023/07/24	1	29.80	2	29.70	29.90	-1	8,168	-0.01%
2023/07/21	1	30.80	6	30.45	30.30	-5	8,300	-0.06%
2023/07/19	2	31.55	0	0.00	31.25	2	8,722	0.02%
2023/07/18	8	32.61	17	32.16	31.90	-9	9,859	-0.09%
2023/07/17	2	32.95	0	0.00	33.05	2	11,062	0.02%
2023/07/14	1	32.65	20	32.60	32.55	-19	11,866	-0.16%
2023/07/12	2	33.15	2	32.80	32.75	0	12,611	0.00%
2023/07/11	1	33.70	114.4	33.55	33.45	-113.4	12,674	-0.89%	大賣/鉅額交易
2023/07/10	2	33.93	0	0.00	33.55	2	12,884	0.02%
2023/07/07	10	33.79	23	33.61	33.75	-13	13,498	-0.10%
2023/07/06	10	34.95	3	35.20	34.75	7	13,512	0.05%
2023/07/05	7	34.56	9	34.74	34.50	-2	13,480	-0.01%
2023/07/04	1	34.00	2	34.20	34.00	-1	13,445	-0.01%
2023/07/03	2	34.05	6.9	34.25	34.20	-4.9	13,490	-0.04%
2023/06/30	4	34.15	0	0.00	34.10	4	13,564	0.03%
2023/06/29	2	33.95	6	33.73	33.95	-4	13,763	-0.03%
2023/06/28	2	33.80	0	0.00	33.35	2	13,837	0.01%
2023/06/27	136	33.62	48	33.56	33.25	88	13,985	0.63%	大買/
2023/06/26	2	33.35	1	34.00	33.25	1	14,697	0.01%
2023/06/21	10	34.24	14	34.18	34.25	-4	14,890	-0.03%
2023/06/20	146	34.79	128	34.71	34.60	18	15,218	0.12%	大買/大賣/
2023/06/19	9	32.66	9	32.67	32.80	0	15,091	0.00%
2023/06/16	70	33.07	72	32.97	33.40	-2	15,871	-0.01%
2023/06/15	3	32.72	0	0.00	32.50	3	16,934	0.02%
2023/06/14	0	0.00	8	32.90	32.60	-8	17,638	-0.05%
2023/06/13	14	32.46	2	32.25	32.35	12	17,951	0.07%
2023/06/12	17.2	32.74	0	0.00	32.50	17.2	18,348	0.09%
2023/06/09	6	33.50	1	33.55	33.60	5	18,647	0.03%
2023/06/08	0	0.00	7	33.80	33.75	-7	18,627	-0.04%
2023/06/07	56.1	33.52	40	33.35	33.20	16.1	18,570	0.09%
2023/06/06	1	34.30	0	0.00	34.30	1	18,397	0.01%
2023/06/05	0	0.00	1	35.35	35.10	-1	18,382	-0.01%
2023/06/02	0	0.00	4	34.35	34.80	-4	18,313	-0.02%
2023/06/01	2	34.30	1	34.60	34.25	1	18,296	0.01%
2023/05/31	2	34.80	0.2	34.95	34.75	1.8	18,245	0.01%
2023/05/30	3.1	34.90	0	0.00	34.65	3.1	18,217	0.02%
2023/05/29	21	35.34	8	35.18	35.40	13	18,102	0.07%
2023/05/25	5	34.48	0	0.00	34.55	5	17,928	0.03%
2023/05/24	0	0.00	4	35.13	34.90	-4	17,889	-0.02%
2023/05/23	3	35.00	16	34.90	34.90	-13	17,855	-0.07%
2023/05/22	0	0.00	8	35.06	35.10	-8	17,845	-0.04%
2023/05/19	1	34.50	0	0.00	34.10	1	17,826	0.01%
2023/05/18	8	34.21	6.4	34.42	34.65	1.6	17,750	0.01%
2023/05/17	7	35.11	8	35.04	34.90	-1	17,562	-0.01%
2023/05/16	7	34.99	27	35.01	35.00	-20	17,505	-0.11%
2023/05/15	18	34.89	18	34.76	34.60	0	17,437	0.00%
2023/05/12	3	34.28	4	33.75	34.10	-1	17,348	-0.01%
2023/05/11	5	34.07	3	33.82	33.80	2	17,294	0.01%
2023/05/10	15.2	34.56	12	34.49	34.35	3.2	17,229	0.02%
2023/05/09	26.4	35.37	30.3	35.10	34.50	-4	17,048	-0.02%
2023/05/08	6	38.24	5	38.24	38.30	1	16,604	0.01%
2023/05/05	284.1	39.77	278	39.31	38.50	6.1	16,567	0.04%	大買/大賣/
2023/05/04	46	39.90	49	39.64	39.70	-3	16,043	-0.02%
2023/05/03	48.3	39.13	35	39.18	39.70	13.3	15,936	0.08%
2023/05/02	7	39.15	14	39.44	39.30	-7	15,785	-0.04%
2023/04/28	6	37.92	6	37.91	37.75	0	15,503	0.00%
2023/04/27	13	37.62	15	37.66	37.55	-2	15,413	-0.01%
2023/04/26	33	37.69	48	37.68	38.75	-15	15,186	-0.10%
2023/04/25	98	38.77	116.3	37.79	37.75	-18.3	14,976	-0.12%	大賣/
2023/04/24	35.1	39.15	27	39.10	39.10	8	14,726	0.05%
2023/04/21	216	40.71	206	39.84	38.55	10	14,513	0.07%	大買/大賣/
2023/04/20	120	41.85	147	42.01	40.00	-27	13,345	-0.20%	大買/大賣/
2023/04/19	46	40.06	117.5	40.68	41.40	-71.5	12,094	-0.59%	大賣/
2023/04/18	78.9	38.01	25	38.10	37.65	53.9	11,245	0.48%
2023/04/17	16	36.67	6.1	36.64	36.65	9.9	10,662	0.09%
2023/04/14	4	36.93	6	36.96	36.70	-2	10,675	-0.02%
2023/04/13	8	37.29	42	37.39	36.85	-34	10,604	-0.32%
2023/04/12	152.1	38.09	107	38.27	38.00	45.1	10,387	0.43%	大買/大賣/
2023/04/11	6	36.83	7	36.66	36.45	-1	9,806	-0.01%
2023/04/10	17	36.62	9	36.64	36.65	8	9,750	0.08%
2023/04/07	8	36.40	2	36.70	36.45	6	9,726	0.06%
2023/04/06	0	36.65	0	0.00	36.40	0	9,689	0.00%
2023/03/31	2	36.15	21.5	36.59	36.65	-19.5	9,633	-0.20%
2023/03/30	65	36.79	29	36.62	36.30	36	9,552	0.38%
2023/03/29	7	35.68	16	36.03	36.20	-9	9,305	-0.10%
2023/03/28	24.5	35.98	268	35.86	35.75	-243.5	9,264	-2.63%	大賣/鉅額交易
2023/03/27	330	37.43	87.1	37.37	36.45	242.9	9,109	2.67%	大買/鉅額交易
2023/03/24	9	35.82	11	35.95	36.15	-2	8,632	-0.02%
2023/03/23	49	36.56	43	36.65	36.30	6	8,497	0.07%
2023/03/22	154	36.12	150	36.21	36.25	4	8,257	0.05%	大買/大賣/
2023/03/21	261	36.05	260.6	36.33	36.50	0.4	8,187	0.00%	大買/大賣/
2023/03/20	307.6	35.17	302	35.04	35.80	5.6	8,002	0.07%	大買/大賣/
2023/03/17	199	33.62	223	33.23	33.90	-24	7,013	-0.34%	大買/大賣/
2023/03/16	94	31.40	76	31.74	30.85	18	6,466	0.28%
2023/03/15	24	31.42	28.4	31.61	31.95	-4.4	6,122	-0.07%
2023/03/14	61	30.25	53	30.34	30.00	8	5,647	0.14%
2023/03/13	0	29.10	0	0.00	29.20	0	5,236	0.00%
2023/03/10	2	29.30	0	0.00	29.15	2	5,226	0.04%
2023/03/09	30	29.68	36	29.43	29.35	-6	5,209	-0.12%
2023/03/08	3	29.80	0	0.00	29.85	3	5,152	0.06%
2023/03/06	0	0.00	4	28.93	29.35	-4	5,033	-0.08%
2023/03/03	2	28.60	0	0.00	28.60	2	4,978	0.04%
2023/03/02	6	28.57	2	28.65	28.75	4	4,967	0.08%
2023/03/01	0	0.00	1	28.25	28.25	-1	4,957	-0.02%
2023/02/24	1	28.40	1	28.35	28.35	0	4,975	0.00%
2023/02/21	2	28.90	9	28.95	28.90	-7	4,941	-0.14%
2023/02/20	2	29.03	0	0.00	28.95	2	4,946	0.04%
2023/02/17	0	0.00	1	29.30	29.15	-1	4,944	-0.02%
2023/02/16	1	28.90	0	0.00	28.90	1	4,878	0.02%
2023/02/15	0	0.00	2.1	28.83	28.45	-2.1	4,888	-0.04%
2023/02/09	13	28.83	0	0.00	28.75	13	4,853	0.27%
2023/02/08	0	29.25	0	0.00	29.00	0	4,838	0.00%
2023/02/07	0	0.00	3	29.65	29.50	-3	4,774	-0.06%
2023/02/06	10	29.40	0	0.00	29.50	10	4,755	0.21%
2023/02/03	20	29.78	0	0.00	29.95	20	4,725	0.42%
2023/02/02	12	29.81	1	29.55	29.45	11	4,613	0.24%
2023/02/01	16	29.39	11	29.26	29.20	5	4,482	0.11%
2023/01/31	0	0.00	3	29.17	29.00	-3	4,343	-0.07%
2023/01/30	0	0.00	16	28.45	28.65	-16	4,268	-0.37%
2023/01/16	1	27.65	2	27.70	27.45	-1	4,245	-0.02%
2023/01/13	0	0.00	4	27.75	27.70	-4	4,314	-0.09%
2023/01/12	2	28.40	2.7	28.18	27.70	-0.7	4,376	-0.01%
2023/01/10	0	0.00	3	28.27	28.35	-3	4,376	-0.07%
2023/01/04	11	29.07	22	29.30	29.50	-11	4,308	-0.26%
2023/01/03	3	28.38	5	28.59	28.50	-2	4,166	-0.05%
2022/12/30	0	0.00	5	28.59	28.50	-5	4,112	-0.12%
2022/12/29	12	28.50	7	28.40	28.35	5	4,094	0.12%
2022/12/28	0	0.00	1	28.95	29.00	-1	4,035	-0.02%
2022/12/27	27.4	29.03	6	28.47	28.80	21.4	3,958	0.54%
2022/12/26	3	28.73	8	28.73	28.70	-5	3,876	-0.13%
2022/12/23	4	27.90	1	28.35	28.35	3	3,780	0.08%
2022/12/22	1	27.95	4	28.19	28.35	-3	3,752	-0.08%
2022/12/21	2	27.75	2	27.30	27.40	0	3,735	0.00%
2022/12/20	2	27.73	3	27.62	27.25	-1	3,726	-0.03%
2022/12/19	3	28.47	9	28.42	28.00	-6	3,681	-0.16%
2022/12/16	32	30.38	32	30.08	28.95	0	3,607	0.00%
2022/12/15	5	30.07	2	30.25	30.60	3	3,320	0.09%
2022/12/14	85	30.05	81	29.82	30.05	4	3,180	0.13%
2022/12/13	12	29.43	23	29.86	29.10	-11	2,984	-0.37%
2022/12/12	83	30.72	57	30.56	30.70	26	2,828	0.92%
2022/12/09	0	0.00	12.4	29.54	30.00	-12.4	2,264	-0.55%
2022/12/08	2	27.05	14.1	27.25	27.30	-12.1	2,063	-0.59%
2022/12/06	2	25.95	0	0.00	25.60	2	1,886	0.11%
2022/12/02	5	26.66	0	0.00	26.30	5	1,961	0.25%
2022/12/01	4	25.95	4	26.05	26.10	0	1,967	0.00%
2022/11/30	2	25.95	6	25.80	25.85	-4	1,995	-0.20%
2022/11/29	0	0.00	5	25.75	25.75	-5	2,037	-0.25%
2022/11/28	0	0.00	4	25.18	25.20	-4	2,076	-0.19%
2022/11/25	14	25.34	11	25.52	25.15	3	2,150	0.14%
2022/11/23	12	25.45	2	25.75	25.20	10	2,451	0.41%
2022/11/22	7	26.00	6	26.08	25.50	1	2,486	0.04%
2022/11/21	4	26.13	0	0.00	26.10	4	2,479	0.16%
2022/11/18	13	25.75	13	25.91	26.00	0	2,473	0.00%
2022/11/15	9	25.40	9	25.70	25.80	0	2,519	0.00%
2022/11/11	0	0.00	5	24.95	25.15	-5	2,516	-0.20%
2022/11/10	5	24.70	0	0.00	24.55	5	2,493	0.20%
2022/11/08	0	0.00	1	24.65	24.55	-1	2,581	-0.04%
2022/11/07	1	25.20	0	0.00	24.90	1	2,579	0.04%
2022/10/31	0	0.00	1	23.85	23.65	-1	2,707	-0.04%
2022/10/25	0	0.00	1	23.85	23.60	-1	2,781	-0.04%
2022/10/24	1	25.15	0	0.00	24.35	1	2,809	0.04%
2022/10/20	10	25.65	10	24.40	24.25	0	2,715	0.00%
2022/10/17	1	23.65	0	0.00	23.50	1	2,621	0.04%
2022/10/13	0	0.00	11	24.00	23.75	-11	2,580	-0.43%
2022/10/12	5	25.84	0	0.00	25.65	5	2,575	0.19%
2022/10/06	0	0.00	0	26.80	27.05	0	2,604	0.00%
2022/10/05	0	0.00	2	26.95	26.70	-2	2,608	-0.08%
2022/10/03	1	26.90	0	0.00	26.45	1	2,634	0.04%
2022/09/27	0	0.00	2	26.50	26.90	-2	2,777	-0.07%
2022/09/26	0	0.00	1	27.05	26.40	-1	2,789	-0.04%
2022/09/23	2	27.85	2	27.55	27.65	0	2,790	0.00%
2022/09/22	1	28.15	1	28.05	28.10	0	2,805	0.00%
2022/09/21	4	28.28	14	28.30	28.05	-10	2,840	-0.35%
2022/09/20	1	28.45	0	0.00	28.20	1	2,887	0.03%
2022/09/19	10	28.76	7	28.85	28.30	3	3,006	0.10%
2022/09/16	0	0.00	16	29.50	29.50	-16	2,994	-0.53%
2022/09/12	0	0.00	1	28.00	28.00	-1	3,090	-0.03%
2022/09/08	5	27.45	5	27.05	27.05	0	3,056	0.00%
2022/09/07	6	26.93	0	0.00	26.55	6	3,023	0.20%
2022/09/06	0	0.00	4	27.19	27.05	-4	2,997	-0.13%
2022/09/05	8	28.30	0	0.00	27.90	8	2,965	0.27%
2022/09/02	14.4	28.86	1	28.75	28.60	13.4	2,917	0.46%
2022/09/01	7	28.69	36.4	28.85	28.85	-29.4	2,875	-1.02%
2022/08/31	34.2	28.55	14.1	28.50	28.50	20.1	2,800	0.72%
2022/08/30	24	29.35	16	29.50	29.00	8	2,641	0.30%
2022/08/29	3	28.30	3	28.90	28.60	0	2,515	0.00%
2022/08/26	0	0.00	1	28.85	29.00	-1	2,509	-0.04%
2022/08/25	5	28.30	10	28.48	28.70	-5	2,492	-0.20%
2022/08/24	5	28.30	0	0.00	28.25	5	2,490	0.20%
2022/08/18	1	28.50	0	0.00	28.50	1	2,390	0.04%
2022/08/17	3	28.62	3.1	28.59	28.50	-0.1	2,376	0.00%
2022/08/16	1	29.10	1	28.60	28.45	0	2,372	0.00%
2022/08/15	8	28.66	11	28.85	28.80	-3	2,341	-0.13%
2022/08/12	2	28.38	0	0.00	28.30	2	2,296	0.09%
2022/08/11	3	28.75	0	0.00	28.50	3	2,291	0.13%
2022/08/09	13	28.67	2	29.25	28.65	11	2,303	0.48%
2022/08/08	11	28.10	20	28.65	28.80	-9	2,247	-0.40%
2022/08/05	3	28.00	2	28.20	28.15	1	2,218	0.05%
2022/08/04	8	27.94	0	0.00	27.95	8	2,225	0.36%
2022/08/03	0	28.00	0	0.00	28.10	0	2,227	0.00%
2022/08/02	0	28.75	0	0.00	28.40	0	2,229	0.00%
2022/08/01	1	29.40	5	29.30	29.40	-4	2,232	-0.18%
2022/07/29	0	29.15	11	28.48	29.80	-11	2,207	-0.50%
2022/07/28	7	27.79	5	27.95	27.80	2	2,167	0.09%
2022/07/27	2	27.55	6	27.61	27.55	-4	2,151	-0.19%
2022/07/25	6	28.22	1	28.50	28.00	5	2,151	0.23%
2022/07/22	3	27.98	0	0.00	27.90	3	2,151	0.14%
2022/07/19	1	28.30	1	28.45	28.15	0	2,266	0.00%
2022/07/18	1	27.85	0	0.00	27.75	1	2,398	0.04%
2022/07/15	2	28.25	0	0.00	27.80	2	2,431	0.08%
2022/07/13	0	0.00	1	28.65	28.20	-1	2,571	-0.04%
2022/07/11	0	0.00	3	28.65	29.80	-3	2,723	-0.11%
2022/07/08	12	30.34	13	29.89	29.65	-1	2,708	-0.04%
2022/07/07	5	30.51	0	0.00	30.45	5	2,694	0.19%
2022/07/06	0	0.00	2	30.90	30.40	-2	2,742	-0.07%
2022/07/05	6	30.63	11	30.86	31.00	-5	2,850	-0.18%
2022/07/04	141	29.32	142	28.90	29.00	-1	2,832	-0.04%	大買/大賣/
2022/07/01	1	29.90	0	0.00	28.10	1	2,849	0.04%
2022/06/30	0	0.00	2	30.20	29.90	-2	2,888	-0.07%
2022/06/29	4	30.74	3	30.83	30.60	1	2,876	0.03%
2022/06/28	6	30.83	44	30.58	30.50	-38	2,872	-1.32%
2022/06/27	25	30.92	21	31.10	30.80	4	2,861	0.14%
2022/06/24	6	30.19	2	30.45	30.85	4	2,746	0.15%
2022/06/23	36	29.78	12	29.64	29.30	24	2,683	0.89%
2022/06/22	24	29.91	12	30.27	29.80	12	2,606	0.46%
2022/06/20	10	29.12	10	28.95	27.35	0	2,489	0.00%
2022/06/17	10	27.20	11	29.70	29.70	-1	2,539	-0.04%
2022/06/15	2	27.83	0	0.00	27.60	2	2,762	0.07%
2022/06/09	1	29.85	5	29.80	29.80	-4	3,437	-0.12%
2022/06/07	4	29.50	1	29.55	29.70	3	3,623	0.08%
2022/06/06	11	30.16	14	30.36	30.05	-3	3,790	-0.08%
2022/06/02	3	29.38	0	0.00	29.20	3	3,829	0.08%
2022/06/01	2	29.90	0	0.00	29.65	2	3,871	0.05%
2022/05/31	2	29.25	2	29.45	29.50	0	3,946	0.00%
2022/05/27	1	28.95	0	0.00	28.70	1	4,184	0.02%
2022/05/26	5	28.60	0	0.00	28.90	5	4,231	0.12%
2022/05/25	0	0.00	1	29.15	29.05	-1	4,260	-0.02%
2022/05/24	5	29.15	5	29.40	29.10	0	4,333	0.00%
2022/05/20	0	0.00	1	29.10	28.85	-1	4,349	-0.02%
2022/05/18	6	28.35	24	28.49	28.50	-18	4,380	-0.41%
2022/05/17	13	28.56	7	28.54	28.35	6	4,392	0.14%
2022/05/16	0	0.00	78.3	27.60	27.35	-78.3	4,369	-1.79%
2022/05/13	1	27.70	0.3	27.65	27.60	0.7	4,362	0.02%
2022/05/12	1	28.75	0.5	27.90	27.15	0.6	4,366	0.01%
2022/05/11	1	28.90	0	0.00	28.90	1	4,354	0.02%
2022/05/09	3	29.38	3	28.80	28.80	0	4,350	0.00%
2022/05/06	1	30.20	1	30.20	30.20	0	4,352	0.00%
2022/05/04	1	30.80	0	0.00	30.40	1	4,376	0.02%
2022/04/29	2	31.05	0	0.00	30.80	2	4,415	0.05%
2022/04/28	1	31.25	0	0.00	30.80	1	4,431	0.02%
2022/04/27	3	31.00	1	30.70	30.70	2	4,445	0.04%
2022/04/26	1	33.70	1	33.35	32.80	0	4,408	0.00%
2022/04/25	6	33.66	4	33.65	33.10	2	4,395	0.05%
2022/04/22	1	33.35	6	33.62	34.25	-5	4,347	-0.11%
2022/04/21	10	33.80	1	34.70	33.70	9	4,262	0.21%
2022/04/20	3	34.38	4	34.40	34.40	-1	4,270	-0.02%
2022/04/19	14	34.70	11	34.85	34.25	3	4,261	0.07%
2022/04/18	19	34.49	16	34.63	34.75	3	4,262	0.07%
2022/04/15	2	33.35	1	33.50	33.40	1	4,202	0.02%
2022/04/14	0	32.85	1	32.90	32.65	-1	4,210	-0.02%
2022/04/13	4	32.48	1	32.85	32.50	3	4,274	0.07%
2022/04/12	2	32.60	1	32.75	32.50	1	4,366	0.02%
2022/04/11	7	34.50	7	34.59	33.60	0	4,343	0.00%
2022/04/08	17	34.58	13	34.27	34.15	4	4,218	0.09%
2022/04/07	0	0.00	2	33.68	33.00	-2	4,205	-0.05%
2022/04/06	0	0.00	1	34.20	34.40	-1	4,239	-0.02%
2022/04/01	1	33.60	1	33.20	33.35	0	4,235	0.00%
2022/03/30	3	34.10	2	33.78	33.20	1	4,312	0.02%
2022/03/29	1	33.50	7	33.22	33.20	-6	4,340	-0.14%
2022/03/28	4	33.15	4	33.23	33.15	0	4,396	0.00%
2022/03/25	7	33.56	6	33.32	33.20	1	4,460	0.02%
2022/03/24	1	34.55	6	33.85	33.90	-5	4,814	-0.10%
2022/03/23	1	33.95	0	0.00	33.95	1	5,000	0.02%
2022/03/22	27	34.97	32	34.76	34.15	-5	5,151	-0.10%
2022/03/21	7	34.84	7	34.73	34.50	0	5,298	0.00%
2022/03/18	5	34.51	4	34.36	34.95	1	5,705	0.02%
2022/03/17	69	34.10	79	33.91	34.15	-10	6,133	-0.16%
2022/03/16	42	34.65	53	33.96	34.60	-11	6,484	-0.17%
2022/03/15	2	33.58	2	33.05	32.05	0	6,524	0.00%
2022/03/14	3	33.22	3	33.27	33.10	0	6,552	0.00%
2022/03/11	5	33.09	5	33.25	33.50	0	6,626	0.00%
2022/03/10	1	33.25	3.7	33.29	33.40	-2.7	6,798	-0.04%
2022/03/09	17	33.24	39	32.93	33.30	-22	7,023	-0.31%
2022/03/08	13	31.73	13	31.77	31.60	0	6,930	0.00%
2022/03/07	2	31.38	0	0.00	31.50	2	6,970	0.03%
2022/03/04	5	32.80	10	33.35	32.70	-5	7,165	-0.07%
2022/03/03	23	33.28	18	33.50	33.45	5	7,322	0.07%
2022/03/02	8	32.14	11	32.28	32.50	-3	7,421	-0.04%
2022/03/01	0	31.75	0	0.00	31.80	0	7,699	0.00%
2022/02/24	7	30.46	1	30.30	30.00	6	8,609	0.07%
2022/02/22	2	30.70	0	0.00	30.55	2	8,660	0.02%
2022/02/21	0	0.00	1	31.25	31.35	-1	8,707	-0.01%
2022/02/18	2	30.95	5	31.10	31.10	-3	8,723	-0.03%
2022/02/17	2	31.30	0	0.00	31.25	2	8,766	0.02%
2022/02/16	0	31.60	0	0.00	31.40	0	8,817	0.00%
2022/02/14	6	31.22	5	31.00	31.00	1	8,987	0.01%
2022/02/08	0	0.00	1	32.00	32.50	-1	9,355	-0.01%
2022/02/07	1	31.35	0	0.00	31.40	1	9,539	0.01%
2022/01/25	3	30.37	3	30.18	30.00	0	9,759	0.00%
2022/01/24	18	30.26	22	30.41	30.35	-4	10,382	-0.04%
2022/01/21	1	31.30	0	0.00	31.30	1	10,446	0.01%
2022/01/19	1	32.05	0	0.00	32.00	1	10,649	0.01%
2022/01/18	2	32.90	0	0.00	32.35	2	10,669	0.02%
2022/01/17	2	32.10	0	0.00	32.55	2	10,683	0.02%
2022/01/14	18	32.29	59	32.09	32.05	-41	10,703	-0.38%
2022/01/13	3.1	33.02	2	32.93	32.85	1.1	10,675	0.01%
2022/01/12	16	34.35	31	33.56	33.55	-15	10,649	-0.14%
2022/01/11	33	34.30	26	34.44	34.35	7	10,691	0.07%
2022/01/07	6	34.10	11	33.80	34.10	-5	10,624	-0.05%
2022/01/06	11	35.04	37	34.83	34.65	-26	10,730	-0.24%
2022/01/05	11	36.68	9	36.88	36.00	2	10,825	0.02%
2022/01/04	18	35.98	0	0.00	36.05	18	10,811	0.17%
2022/01/03	3	35.98	7	36.02	35.90	-4	10,807	-0.04%
2021/12/30	1	36.40	0.1	36.05	36.20	0.9	10,805	0.01%
2021/12/29	4	36.46	1	36.35	36.35	3	10,774	0.03%
2021/12/28	6	35.67	29	35.57	35.50	-23	10,747	-0.21%
2021/12/27	10	36.15	5.3	36.39	36.30	4.7	10,868	0.04%
2021/12/24	31	36.31	2	36.40	36.00	29	11,243	0.26%
2021/12/23	23	37.13	15.1	36.98	36.70	8	11,211	0.07%
2021/12/22	4	37.05	3	37.10	37.05	1	11,192	0.01%
2021/12/21	3	37.18	11	37.05	37.00	-8	11,165	-0.07%
2021/12/20	63	37.98	86	37.66	37.05	-23	11,091	-0.21%
2021/12/17	62.1	37.34	19	37.20	36.35	43.1	10,711	0.40%
2021/12/16	19	37.17	11	37.16	37.45	8	10,512	0.08%
2021/12/15	20	36.69	9	37.04	36.55	11	10,342	0.11%
2021/12/14	59.3	37.71	39	37.68	36.55	20.3	10,140	0.20%
2021/12/13	114	38.43	105.2	37.90	37.70	8.9	9,629	0.09%	大買/大賣/
2021/12/10	28	37.64	91.2	37.70	37.60	-63.2	9,073	-0.70%
2021/12/09	38.3	35.92	22.1	36.17	35.80	16.2	8,484	0.19%
2021/12/08	47	35.33	15	35.07	35.45	32	8,186	0.39%
2021/12/07	6	34.67	11	35.16	34.35	-5	8,052	-0.06%
2021/12/06	25	35.08	15	35.11	34.65	10	7,958	0.13%
2021/12/03	18	35.00	12	35.23	34.05	6	7,745	0.08%
2021/12/02	5	33.22	1	33.50	33.30	4	7,387	0.05%
2021/12/01	10	33.73	0	0.00	33.40	10	7,321	0.14%
2021/11/30	24	33.89	11	34.43	33.00	13	7,240	0.18%
2021/11/29	10	33.63	17	34.29	34.20	-7	7,019	-0.10%
2021/11/26	29.1	35.77	14.3	36.36	35.55	14.8	6,815	0.22%
2021/11/25	25	36.37	40	36.25	36.30	-15	6,566	-0.23%
2021/11/24	72.1	36.10	75	36.19	37.05	-2.9	6,342	-0.05%
2021/11/23	51	35.01	54	35.58	34.35	-3	5,772	-0.05%
2021/11/22	6	33.93	1.1	33.91	34.10	4.9	5,455	0.09%
2021/11/19	5	32.85	8.2	32.54	32.30	-3.2	5,384	-0.06%
2021/11/18	2	32.60	0	0.00	33.10	2	5,356	0.04%
2021/11/17	0	32.90	3	33.30	33.00	-3	5,295	-0.06%
2021/11/16	3	32.90	2	32.65	32.65	1	5,292	0.02%
2021/11/15	1	32.75	32	32.28	32.95	-31	5,266	-0.59%
2021/11/12	30	31.73	5	31.72	31.75	25	5,213	0.48%
2021/11/11	5.3	33.97	8	33.63	33.00	-2.7	5,117	-0.05%
2021/11/10	12	34.02	12	34.08	33.85	0	5,084	0.00%
2021/11/09	19	34.58	3	34.57	34.50	16	5,036	0.32%
2021/11/08	31	34.11	21	34.29	33.80	10	4,891	0.20%
2021/11/05	0	0.00	6	33.75	33.95	-6	4,849	-0.12%
2021/11/04	3	33.95	44.1	33.37	34.30	-41.1	4,796	-0.86%
2021/11/03	1	32.50	1	32.50	32.40	0	4,609	0.00%
2021/11/02	38	33.25	46	32.86	32.95	-8	4,587	-0.17%
2021/11/01	78	33.70	49.7	34.76	32.85	28.3	4,443	0.64%
2021/10/29	0.2	31.50	8	31.78	32.10	-7.8	3,932	-0.20%
2021/10/28	21.5	31.88	23	31.72	32.10	-1.5	3,851	-0.04%
2021/10/27	30	30.63	25.1	30.53	31.10	4.9	3,697	0.13%
2021/10/26	0	0.00	6	30.15	30.45	-6	3,648	-0.16%
2021/10/22	0	0.00	0.1	30.15	29.95	-0.1	3,664	0.00%
2021/10/21	1	30.50	3	30.08	29.90	-2	3,714	-0.05%
2021/10/20	2	30.55	1	30.85	30.60	1	3,817	0.03%
2021/10/19	2	31.48	1	30.80	30.95	1	3,815	0.03%
2021/10/18	0	30.60	30.4	30.50	30.60	-30.4	3,767	-0.81%
2021/10/15	0	0.00	1	30.40	30.55	-1	3,838	-0.03%
2021/10/14	38.5	30.74	7	30.73	30.70	31.5	3,934	0.80%
2021/10/13	9	29.64	8	29.80	30.40	1	4,192	0.02%
2021/10/12	3	29.62	3	29.32	29.35	0	4,226	0.00%
2021/10/08	11	29.37	7	28.73	28.65	4	4,179	0.10%
2021/10/05	12	27.98	11	28.13	28.70	1	4,439	0.02%
2021/10/04	12	30.89	19	30.28	29.35	-7	4,474	-0.16%
2021/10/01	35	31.46	27	31.23	30.45	8	4,314	0.19%
2021/09/30	1	29.80	2	29.70	29.60	-1	3,959	-0.03%
2021/09/28	2	29.18	2	28.93	28.80	0	3,956	0.00%
2021/09/27	2	28.25	0	0.00	28.10	2	4,009	0.05%
2021/09/24	0	28.20	0	0.00	28.10	0	4,166	0.00%
2021/09/23	2	28.75	0	0.00	28.15	2	4,789	0.04%
2021/09/14	9	29.29	9	29.00	29.00	0	5,099	0.00%
2021/09/13	1	29.85	1	29.70	29.40	0	5,138	0.00%
2021/09/07	1	28.60	0	0.00	28.75	1	5,716	0.02%
2021/09/06	1	29.40	0	0.00	29.25	1	5,828	0.02%
2021/09/03	0	0.00	2	30.18	30.50	-2	5,873	-0.03%
2021/09/02	4	30.00	4	29.84	29.75	0	5,986	0.00%
2021/09/01	10	30.25	10	30.60	30.30	0	5,995	0.00%
2021/08/31	5	29.85	6	30.35	30.45	-1	6,009	-0.02%
2021/08/30	18.7	30.95	14	30.84	30.25	4.7	5,997	0.08%
2021/08/27	2.5	29.79	1	30.45	29.20	1.5	5,910	0.03%
2021/08/26	10	28.75	4	28.90	28.90	6	5,844	0.10%
2021/08/25	2	29.08	2	29.20	28.80	0	5,885	0.00%
2021/08/24	18	28.55	17	28.35	28.35	1	5,933	0.02%
2021/08/20	3	28.75	1	29.25	28.50	2	5,996	0.03%
2021/08/19	1	28.30	0	0.00	28.00	1	5,996	0.02%
2021/08/17	0	28.80	0	0.00	27.80	0	6,028	0.00%
2021/08/16	1	28.25	11	28.36	28.25	-10	6,066	-0.16%
2021/08/13	0	0.00	9	30.05	29.40	-9	6,074	-0.15%
2021/08/12	3	30.10	4	30.15	30.10	-1	6,183	-0.02%
2021/08/11	1	30.40	10	30.15	30.10	-9	6,278	-0.14%
2021/08/10	20	31.59	51	31.06	31.05	-31	6,316	-0.49%
2021/08/09	0	0.00	0.3	32.35	32.20	-0.3	6,342	0.00%
2021/08/06	15	33.08	22	33.00	32.85	-7	6,457	-0.11%
2021/08/05	4	33.80	0	0.00	33.60	4	6,500	0.06%
2021/08/04	25	33.99	2	34.08	33.90	23	6,624	0.35%
2021/08/02	5	32.80	0	0.00	33.10	5	6,638	0.08%
2021/07/30	1	32.50	0	0.00	32.15	1	6,680	0.01%
2021/07/29	2	32.38	1.7	32.57	32.60	0.3	6,801	0.01%
2021/07/28	2	32.18	3	32.10	32.20	-1	6,828	-0.01%
2021/07/27	2	33.25	3	34.80	33.25	-1	6,907	-0.01%
2021/07/26	5	34.19	71	34.21	34.20	-66	6,964	-0.95%
2021/07/23	56	33.90	0	0.00	33.30	56	6,903	0.81%
2021/07/22	24	33.57	10	33.30	33.55	14	6,941	0.20%
2021/07/21	2	34.35	50	34.40	33.60	-48	6,958	-0.69%
2021/07/20	29	34.19	25	34.35	34.35	4	6,908	0.06%
2021/07/19	85	34.72	28	35.23	35.05	57	6,827	0.83%
2021/07/16	30	34.50	15	34.41	33.35	15	6,559	0.23%
2021/07/15	1	33.70	0	0.00	33.80	1	6,535	0.02%
2021/07/13	24	33.99	13	33.72	33.60	11	6,669	0.16%
2021/07/12	21.3	34.36	31	34.38	34.65	-9.7	6,725	-0.14%
2021/07/09	14	33.18	8	33.01	33.00	6	6,636	0.09%
2021/07/08	5	32.60	6	32.42	32.40	-1	6,993	-0.01%
2021/07/07	1	32.80	1	32.40	32.35	0	7,914	0.00%
2021/07/06	10	33.45	14	32.96	32.95	-4	7,967	-0.05%
2021/07/05	10	33.12	19	33.20	33.40	-9	8,107	-0.11%
2021/07/02	0	0.00	12	33.00	32.55	-12	8,243	-0.15%
2021/07/01	25	33.62	15	33.74	33.40	10	8,362	0.12%
2021/06/30	72	34.93	64	35.18	34.85	8	8,285	0.10%
2021/06/29	0	0.00	3	32.27	32.20	-3	7,741	-0.04%
2021/06/28	0	31.50	0	0.00	31.60	0	7,777	0.00%
2021/06/25	2	32.55	8	32.79	32.00	-6	7,954	-0.08%
2021/06/24	2	32.10	12	32.01	32.00	-10	8,290	-0.12%
2021/06/23	13	32.43	15	32.08	31.50	-2	8,554	-0.02%
2021/06/22	13	31.38	0	0.00	30.60	13	8,677	0.15%
2021/06/21	1	31.40	0	0.00	31.20	1	8,827	0.01%
2021/06/18	0	0.00	8	32.11	32.40	-8	9,178	-0.09%
2021/06/17	6	32.25	2	32.73	32.40	4	9,929	0.04%
2021/06/16	42	33.45	56	33.27	32.60	-14	10,226	-0.14%
2021/06/15	3	32.17	4.1	31.82	31.55	-1.1	10,086	-0.01%
2021/06/11	3	31.23	2	31.05	31.05	1	10,134	0.01%
2021/06/10	52	31.99	18	31.97	32.05	34	10,378	0.33%
2021/06/09	1	30.30	1	30.20	30.30	0	10,742	0.00%
2021/06/08	21	30.87	20	30.35	30.10	1	11,384	0.01%
2021/06/07	0	0.00	1	30.40	29.85	-1	12,174	-0.01%
2021/06/04	0	0.00	1	30.30	30.35	-1	12,473	-0.01%
2021/06/03	3	31.40	3	31.15	31.15	0	12,504	0.00%
2021/06/02	1	31.30	4	32.40	31.25	-3	12,527	-0.02%
2021/06/01	6	31.94	29	32.02	32.15	-23	12,512	-0.18%
2021/05/28	0	0.00	24	31.22	31.05	-24	12,523	-0.19%
2021/05/27	8	30.82	3	30.75	30.65	5	12,530	0.04%
2021/05/26	0	0.00	1	30.90	30.55	-1	12,544	-0.01%
2021/05/25	2	30.38	4	31.19	30.50	-2	12,578	-0.02%
2021/05/24	21	30.24	24	30.33	30.15	-3	12,699	-0.02%
2021/05/21	14	29.87	4	30.48	29.60	10	12,697	0.08%
2021/05/20	58	31.06	7	31.67	29.40	51	12,735	0.40%
2021/05/19	7	30.29	10	30.32	31.20	-3	12,724	-0.02%
2021/05/18	12.5	28.63	4	28.75	29.60	8.5	12,658	0.07%
2021/05/17	2	27.78	2	29.15	26.95	0	12,628	0.00%
2021/05/14	2	30.55	31	31.48	29.90	-29	12,570	-0.23%
2021/05/13	2	28.40	30.2	28.66	28.65	-28.2	12,473	-0.23%
2021/05/12	33	28.73	0	0.00	28.80	33	12,536	0.26%
2021/05/11	8	32.09	13	33.07	31.85	-5	12,411	-0.04%
2021/05/10	1	35.05	1.3	35.25	35.30	-0.3	12,408	0.00%
2021/05/07	8	34.99	3	34.75	34.85	5	12,441	0.04%
2021/05/06	3	33.77	13	33.68	35.00	-10	12,431	-0.08%
2021/05/05	15	33.02	1	33.60	32.75	14	12,310	0.11%
2021/05/04	2	35.95	21	34.79	33.05	-19	12,308	-0.15%
2021/05/03	39	37.19	45	37.34	35.80	-6	12,219	-0.05%
2021/04/29	87	37.03	42	36.85	36.65	45	12,256	0.37%
2021/04/28	43	37.70	15	37.80	37.50	28	12,275	0.23%
2021/04/27	5.1	38.68	15	38.39	38.20	-9.9	12,318	-0.08%
2021/04/26	55	38.05	46	38.21	38.25	9	12,418	0.07%
2021/04/23	37	38.05	5	38.11	37.90	32	12,435	0.26%
2021/04/22	25	38.53	23	37.70	37.20	2	12,431	0.02%
2021/04/21	38	39.10	54	39.13	38.85	-16	12,342	-0.13%
2021/04/20	0	0.00	30	38.37	38.05	-30	12,238	-0.25%
2021/04/19	34	37.93	32	37.98	37.90	2	12,197	0.02%
2021/04/16	30	38.94	11	38.60	38.40	19	12,152	0.16%
2021/04/15	1	38.75	1	38.10	38.10	0	12,144	0.00%
2021/04/14	77	39.17	78	38.76	37.55	-1	12,439	-0.01%
2021/04/13	65	40.93	72.5	41.93	39.30	-7.5	12,106	-0.06%
2021/04/12	4	39.69	1	39.90	39.35	3	11,238	0.03%
2021/04/09	69.4	40.54	84	39.50	39.30	-14.6	11,208	-0.13%
2021/04/08	29.6	39.78	33	39.86	39.35	-3.4	11,119	-0.03%
2021/04/07	22	39.73	14	39.67	39.50	8	11,097	0.07%
2021/04/06	32.5	38.59	0	0.00	38.30	32.5	11,063	0.29%
2021/04/01	2.5	38.25	9.1	38.73	38.25	-6.6	11,063	-0.06%
2021/03/31	11	39.43	18	39.09	38.90	-7	11,139	-0.06%
2021/03/30	67.8	39.62	69	39.86	39.30	-1.2	11,680	-0.01%
2021/03/29	152	40.00	113	39.93	39.85	39	11,839	0.33%	大買/大賣/
2021/03/26	21.1	38.13	18.1	37.88	38.20	3	11,521	0.03%
2021/03/25	29	40.10	50	39.04	38.85	-21	11,271	-0.19%
2021/03/24	6	39.58	6	39.45	39.30	0	11,053	0.00%
2021/03/23	18.5	39.91	37	40.91	39.30	-18.5	10,912	-0.17%
2021/03/22	300.5	42.11	284.3	42.25	41.00	16.2	10,611	0.15%	大買/大賣/
2021/03/19	13	36.54	18	37.69	39.75	-5	9,932	-0.05%
2021/03/18	129	37.30	106	37.17	36.15	23	9,580	0.24%	大買/大賣/
2021/03/17	12.5	36.83	40	37.24	36.75	-27.5	9,302	-0.30%
2021/03/16	44	37.39	36	36.79	36.60	8	9,178	0.09%
2021/03/15	134	37.98	125	37.83	37.60	9	8,893	0.10%	大買/大賣/
2021/03/12	55	36.70	56	36.94	37.00	-1	8,420	-0.01%
2021/03/11	109	35.54	40.3	35.26	35.10	68.7	7,820	0.88%	大買/
2021/03/10	9	33.33	16	34.31	34.95	-7	7,032	-0.10%
2021/03/09	7	31.79	0	0.00	31.80	7	6,769	0.10%
2021/03/05	0	0.00	2	31.20	30.85	-2	6,837	-0.03%
2021/03/04	4	31.86	2	31.65	31.40	2	7,299	0.03%
2021/03/03	1.3	31.80	9	31.21	31.65	-7.7	7,389	-0.10%
2021/03/02	6	32.42	1	31.25	31.45	5	7,646	0.07%
2021/02/26	5	31.60	15	31.77	31.90	-10	8,159	-0.12%
2021/02/25	6	32.52	5	32.01	31.60	1	8,510	0.01%
2021/02/24	22	32.41	2	32.23	31.85	20	8,705	0.23%
2021/02/23	1	31.30	19	31.36	31.10	-18	9,095	-0.20%
2021/02/22	1	31.30	2	31.25	31.30	-1	9,636	-0.01%
2021/02/19	4	30.76	3	30.97	30.65	1	9,771	0.01%
2021/02/18	3	29.38	0	0.00	29.75	3	10,171	0.03%
2021/02/17	20	28.40	22	28.59	29.15	-2	10,330	-0.02%
2021/02/05	1	28.25	1	28.45	28.15	0	10,595	0.00%
2021/02/04	4	28.40	4	28.63	28.25	0	11,157	0.00%
2021/02/03	11	29.05	11	29.26	28.70	0	11,424	0.00%
2021/02/02	2	27.93	2	27.65	27.75	0	11,465	0.00%
2021/02/01	3	27.55	7	26.74	27.55	-4	11,797	-0.03%
2021/01/29	14	28.35	11	28.18	27.45	3	12,180	0.02%
2021/01/28	34	29.17	12	29.50	29.00	22	12,994	0.17%
2021/01/27	0	0.00	1	30.20	30.10	-1	13,435	-0.01%
2021/01/26	7	30.28	6	30.92	30.60	1	13,612	0.01%
2021/01/25	2	31.03	2	31.15	30.95	0	13,931	0.00%
2021/01/22	22	31.30	36	31.58	31.10	-14	14,268	-0.10%
2021/01/21	10.1	30.81	19.3	30.71	30.05	-9.2	14,716	-0.06%
2021/01/20	6	32.53	8	30.52	30.80	-2	15,790	-0.01%
2021/01/19	11	31.64	17	31.94	32.05	-6	16,551	-0.04%
2021/01/18	10.1	30.97	15	31.37	30.80	-4.9	16,693	-0.03%
2021/01/15	5	32.30	11	32.04	32.00	-6	16,881	-0.04%
2021/01/14	6	32.39	2.3	33.08	32.60	3.7	17,062	0.02%
2021/01/13	15	32.92	5	32.74	32.60	10	17,257	0.06%
2021/01/12	18	33.22	10.7	33.61	33.05	7.3	17,699	0.04%
2021/01/11	2	34.23	5	34.37	34.10	-3	18,358	-0.02%
2021/01/08	20.4	34.54	7	34.04	34.15	13.4	19,115	0.07%
2021/01/07	67	35.36	48	35.26	34.35	19	20,158	0.09%
2021/01/06	3	33.13	5	33.48	33.20	-2	20,909	-0.01%
2021/01/05	6	34.43	5	34.73	34.05	1	21,609	0.00%
2021/01/04	4	34.50	0	0.00	34.55	4	22,512	0.02%
2020/12/31	37	35.39	26	35.08	34.60	11	23,373	0.05%
2020/12/30	19	34.84	18	35.28	35.55	1	24,449	0.00%
2020/12/29	7	34.34	6	34.51	34.45	1	25,099	0.00%
2020/12/28	5	33.87	8	34.18	33.55	-3	25,247	-0.01%
2020/12/25	24	34.46	29	34.61	34.05	-5	25,367	-0.02%
2020/12/24	187	35.26	186.8	34.90	34.30	0.2	25,417	0.00%	大買/大賣/
2020/12/23	15	33.89	25.4	33.32	34.75	-10.4	25,128	-0.04%
2020/12/22	0.3	31.60	6	31.92	31.60	-5.7	25,229	-0.02%
2020/12/21	6	32.83	4	33.34	32.85	2	25,615	0.01%
2020/12/18	1	33.15	1	33.55	33.00	0	26,041	0.00%
2020/12/17	5	33.09	8	33.05	32.95	-3	26,688	-0.01%
2020/12/16	18	33.84	1	33.60	33.50	17	27,316	0.06%
2020/12/15	19	35.17	21	34.45	33.00	-2	28,221	-0.01%
2020/12/11	1	32.40	2	33.60	32.65	-1	29,519	0.00%
2020/12/10	2	33.20	1	34.15	33.35	1	30,864	0.00%
2020/12/09	2.7	34.94	0	0.00	34.60	2.7	31,102	0.01%
2020/12/08	0	0.00	3.3	34.62	34.55	-3.3	31,713	-0.01%
2020/12/07	3	34.42	11	34.02	35.15	-8	31,864	-0.03%
2020/12/04	3	34.78	1	35.05	34.50	2	32,016	0.01%
2020/12/03	7	35.64	10	35.12	35.10	-3	32,139	-0.01%
2020/12/02	2	35.73	15	35.49	35.35	-13	32,229	-0.04%
2020/12/01	19	36.96	7.3	36.98	37.00	11.7	32,388	0.04%
2020/11/30	60	37.10	94	37.13	38.10	-34	32,581	-0.10%
2020/11/27	2	36.15	9	36.46	36.00	-7	32,210	-0.02%
2020/11/26	42	36.49	43	36.56	35.90	-1	32,229	0.00%
2020/11/25	97	36.27	86	36.31	36.40	11	32,332	0.03%
2020/11/24	40	35.25	46	35.64	35.50	-6	31,994	-0.02%
2020/11/23	42.3	35.08	43	34.71	34.50	-0.7	32,096	0.00%
2020/11/20	161	35.10	213.3	35.23	34.80	-52.3	32,402	-0.16%	大買/大賣/
2020/11/19	175.5	34.28	117	34.27	34.00	58.5	32,534	0.18%	大買/大賣/
2020/11/18	9	33.37	8	32.66	33.00	1	32,354	0.00%
2020/11/17	188	33.10	184	33.29	33.00	4	33,304	0.01%	大買/大賣/
2020/11/16	51	32.07	43	32.13	31.70	8	32,892	0.02%
2020/11/13	67	32.00	72	31.92	32.65	-5	32,813	-0.02%
2020/11/12	69	33.32	71	32.63	32.50	-2	33,003	-0.01%
2020/11/11	24	34.47	26	34.78	34.10	-2	32,508	-0.01%
2020/11/10	74	35.60	73	35.94	35.35	1	32,348	0.00%
2020/11/09	58.4	36.11	43	36.21	36.00	15.4	32,317	0.05%
2020/11/06	87	35.88	88	35.96	35.40	-1	32,034	0.00%
2020/11/05	169	36.68	159	36.34	36.10	10	31,611	0.03%	大買/大賣/
2020/11/04	72.1	34.74	104	34.71	34.30	-31.9	30,894	-0.10%	大賣/
2020/11/03	36	35.36	26	35.22	35.40	10	30,472	0.03%
2020/11/02	50.3	37.01	45	35.96	35.35	5.3	30,323	0.02%
2020/10/30	111	37.68	108	37.23	37.40	3	30,027	0.01%	大買/大賣/
2020/10/29	179.7	38.82	151	38.70	38.10	28.7	29,711	0.10%	大買/大賣/
2020/10/28	221	40.18	272.3	39.95	39.00	-51.3	29,146	-0.18%	大買/大賣/
2020/10/27	128	39.10	119.2	39.05	39.35	8.8	28,072	0.03%	大買/大賣/
2020/10/26	74	37.59	85.7	37.75	37.80	-11.7	27,342	-0.04%
2020/10/23	74.8	36.99	85	37.19	37.25	-10.2	27,095	-0.04%
2020/10/22	59.2	37.72	2.3	37.32	37.00	56.9	26,977	0.21%
2020/10/21	44.9	38.47	43.3	38.36	37.90	1.6	26,859	0.01%
2020/10/20	41.5	38.57	52	38.50	38.25	-10.5	26,828	-0.04%
2020/10/19	121	38.35	102.6	38.45	38.10	18.4	26,504	0.07%	大買/大賣/
2020/10/16	203.7	38.49	247	38.33	37.80	-43.3	25,895	-0.17%	大買/大賣/
2020/10/15	146.7	41.38	137.3	40.93	40.35	9.4	25,497	0.04%	大買/大賣/
2020/10/14	312	42.92	256	42.85	41.60	56	24,606	0.23%	大買/大賣/
2020/10/13	102	41.49	188.6	41.05	41.25	-86.6	23,730	-0.36%	大買/大賣/
2020/10/12	108.5	42.70	159.9	42.77	41.95	-51.4	23,050	-0.22%	大買/大賣/
2020/10/08	104.3	42.50	129	42.25	41.50	-24.7	22,120	-0.11%	大買/大賣/
2020/10/07	174.4	42.84	167.7	42.82	42.00	6.7	21,241	0.03%	大買/大賣/
2020/10/06	176.1	41.78	123	41.62	41.45	53.1	20,191	0.26%	大買/大賣/
2020/10/05	67.3	38.86	20.3	38.92	38.85	47	19,439	0.24%
2020/09/30	7	36.49	18.9	37.58	38.55	-11.9	19,120	-0.06%
2020/09/29	26.9	36.00	23.8	36.67	35.05	3.1	18,942	0.02%
2020/09/28	21.2	38.58	44.5	39.11	37.30	-23.3	18,747	-0.12%
2020/09/16	37	24.92	10	23.67	24.50	27	18,396	0.15%
2020/09/15	28	24.37	28	24.48	24.30	0	18,015	0.00%
2020/09/14	25.2	23.11	9	23.19	23.05	16.2	17,732	0.09%
2020/09/11	69	24.57	95	24.30	24.20	-26	17,271	-0.15%
2020/09/10	73	26.05	38	26.52	25.90	35	16,583	0.21%
2020/09/09	60	26.31	169.3	24.90	26.65	-109.3	15,913	-0.69%	大賣/鉅額交易
2020/09/08	38	25.88	53	26.23	25.20	-15	14,950	-0.10%
2020/09/07	99	28.41	41	28.05	27.95	58	14,524	0.40%
2020/09/04	103.1	26.91	37	27.21	27.90	66.1	13,557	0.49%	大買/
2020/09/03	28	25.34	3.1	25.40	25.40	24.9	12,205	0.20%
2020/09/02	39	21.57	38	22.03	23.10	1	11,941	0.01%
2020/09/01	40	21.72	22	21.70	21.00	18	11,347	0.16%
2020/08/31	5	21.56	21	21.35	22.25	-16	11,185	-0.14%
2020/08/28	21	20.18	7	20.27	20.50	14	11,026	0.13%
2020/08/27	13	19.53	14	19.59	19.40	-1	11,029	-0.01%
2020/08/26	28	19.60	12	18.95	19.85	16	10,968	0.15%
2020/08/25	12	18.57	10	18.49	19.45	2	10,742	0.02%
2020/08/24	3	17.58	3	17.53	17.70	0	10,470	0.00%
2020/08/21	112	16.95	2	16.80	17.40	110	10,357	1.06%	大買/鉅額交易
2020/08/20	12	16.40	9	16.04	17.40	3	10,198	0.03%
2020/08/19	5	16.55	11	17.12	16.50	-6	9,809	-0.06%
2020/08/18	46	18.05	35	18.02	18.30	11	9,618	0.11%
2020/08/17	49	17.45	16	17.77	18.30	33	9,145	0.36%
2020/08/14	34	15.55	31	15.90	16.80	3	8,644	0.03%
2020/08/13	17	14.75	4	15.09	15.30	13	7,957	0.16%
2020/08/12	170	13.59	8	13.69	13.95	162	7,562	2.14%	大買/鉅額交易
2020/08/11	0	0.00	10	12.70	12.70	-10	6,481	-0.15%
2020/08/10	7	11.55	2	11.55	11.55	5	6,482	0.08%
2020/08/07	5	10.50	41	10.06	10.50	-36	6,628	-0.54%
2020/08/06	5	9.63	11	9.57	9.56	-6	6,230	-0.10%
2020/08/05	0	0.00	10	9.71	9.68	-10	6,204	-0.16%
2020/08/04	10	9.73	0	0.00	9.61	10	6,243	0.16%
2020/08/03	7	9.29	10	9.08	9.06	-3	6,128	-0.05%
2020/07/30	0	0.00	23	9.09	9.08	-23	6,013	-0.38%
2020/07/29	20	8.40	0	0.00	8.76	20	5,835	0.34%
2020/07/27	3	8.35	0	0.00	8.22	3	5,711	0.05%
2020/07/23	0	0.00	15	8.82	8.78	-15	5,569	-0.27%
2020/07/17	0	0.00	34	9.06	9.15	-34	5,197	-0.65%
2020/07/16	3	9.68	10	9.84	9.70	-7	5,053	-0.14%
2020/07/15	19	9.78	37	9.75	9.60	-18	4,921	-0.37%
2020/07/14	18	9.53	7	9.49	9.50	11	4,719	0.23%
2020/07/13	0	0.00	4	9.11	9.01	-4	4,537	-0.09%
2020/07/10	53	9.51	36	9.28	9.42	17	4,430	0.38%
2020/07/09	7	9.00	22	9.14	9.27	-15	4,009	-0.37%
2020/07/08	21	8.18	90	7.96	8.43	-69	3,713	-1.86%
2020/07/07	9	7.68	10	7.73	7.71	-1	3,394	-0.03%
2020/07/06	21	7.88	6	7.81	7.79	15	3,285	0.46%
2020/07/03	41	7.79	0	0.00	7.80	41	3,260	1.26%
2020/07/02	18	7.86	0	0.00	7.97	18	3,210	0.56%
2020/07/01	41	7.70	0	0.00	7.65	41	3,115	1.32%
2020/06/19	6	7.51	0	0.00	7.57	6	3,043	0.20%
2020/06/12	0	0.00	1	7.06	7.14	-1	3,049	-0.03%
2020/06/11	10	7.44	0	0.00	7.31	10	3,024	0.33%
2020/06/05	0	0.00	1	7.63	7.60	-1	3,049	-0.03%
2020/06/04	0	0.00	55	7.49	7.60	-55	3,057	-1.80%
2020/06/03	55	8.10	16	7.85	7.77	39	3,015	1.29%
2020/06/02	5	7.49	0	0.00	7.61	5	2,847	0.18%
2020/05/15	0	0.00	36	7.42	7.30	-36	2,525	-1.43%
2020/05/14	44	7.76	1	7.21	7.60	43	2,456	1.75%
2020/05/13	1	7.10	0	0.00	7.34	1	2,183	0.05%
2020/05/12	0	0.00	11	6.70	6.68	-11	2,096	-0.52%
2020/05/11	12	6.78	5	6.79	6.77	7	2,032	0.34%
2020/05/07	6	5.64	0	0.00	5.77	6	1,858	0.32%
2020/05/06	0	0.00	10	5.27	5.25	-10	1,836	-0.54%
2020/04/30	0	0.00	4	5.42	5.45	-4	1,858	-0.22%
2020/04/28	1	5.34	0	0.00	5.37	1	1,883	0.05%
2020/04/24	4	5.31	2	5.30	5.21	2	1,932	0.10%
2020/04/22	2	5.28	0	0.00	5.28	2	1,945	0.10%
2020/04/20	0	0.00	8	5.52	5.54	-8	1,957	-0.41%
2020/04/16	10	5.51	0	0.00	5.50	10	1,982	0.50%
2020/04/15	3	5.43	0	0.00	5.45	3	1,981	0.15%
2020/04/14	0	0.00	7	5.22	5.23	-7	1,969	-0.36%
2020/04/10	0	0.00	9	5.28	5.24	-9	1,986	-0.45%
2020/04/09	4	5.27	0	0.00	5.25	4	1,998	0.20%
2020/04/08	0	0.00	50	5.10	5.23	-50	1,991	-2.51%
2020/04/07	0	0.00	20	5.10	5.06	-20	1,987	-1.01%
2020/04/06	22	4.96	0	0.00	5.00	22	2,042	1.08%
2020/03/27	0	0.00	8	5.08	5.01	-8	2,013	-0.40%
2020/03/25	8	4.40	0	0.00	4.41	8	1,943	0.41%
2020/03/20	20	4.18	0	0.00	4.20	20	1,912	1.05%
2020/03/19	10	4.34	0	4.33	4.33	10	1,816	0.55%
2020/03/17	10	4.46	0	0.00	4.69	10	1,764	0.57%
2020/03/13	10	5.13	0	0.00	5.19	10	1,722	0.58%
2020/03/12	10	5.71	2	5.95	5.67	8	1,685	0.47%
2020/03/02	0	0.00	3	6.77	6.78	-3	1,677	-0.18%
2020/02/13	0	0.00	7	7.48	7.45	-7	1,599	-0.44%
2020/02/10	3	7.12	0	0.00	7.52	3	1,623	0.18%
2020/02/07	0	0.00	7	7.08	7.01	-7	1,583	-0.44%
2020/02/06	0	0.00	2	7.17	7.15	-2	1,585	-0.13%
2020/01/30	0	0.00	8	7.39	7.39	-8	1,574	-0.51%
2020/01/20	5	8.25	0	0.00	8.21	5	1,526	0.33%
2020/01/15	0	0.00	1	8.21	8.21	-1	1,535	-0.07%
2020/01/13	0	0.00	1	8.36	8.29	-1	1,524	-0.07%
2020/01/08	1	8.03	0	0.00	7.98	1	1,577	0.06%
2020/01/07	0	0.00	16	8.02	8.03	-16	1,573	-1.02%
2019/12/30	5	8.48	0	0.00	8.22	5	1,556	0.32%
2019/12/27	0	0.00	2	8.17	8.15	-2	1,490	-0.13%
2019/12/24	8	8.10	0	0.00	8.10	8	1,520	0.53%
2019/12/23	7	8.20	7	8.15	8.15	0	1,530	0.00%
2019/12/20	27	8.34	0	0.00	8.28	27	1,536	1.76%
2019/12/17	4	8.01	0	0.00	7.97	4	1,567	0.26%
2019/12/11	0	0.00	5	8.21	8.18	-5	1,608	-0.31%
2019/12/09	2	8.03	1	8.07	8.04	1	1,636	0.06%
2019/12/04	1	8.38	0	0.00	8.33	1	1,716	0.06%
2019/12/03	3	8.30	0	0.00	8.34	3	1,742	0.17%
2019/11/27	3	8.81	0	0.00	8.78	3	1,817	0.17%
2019/11/26	0	0.00	6	8.82	8.78	-6	1,839	-0.33%
2019/11/15	2	8.99	0	0.00	8.91	2	2,145	0.09%
2019/11/13	3	8.93	0	0.00	8.98	3	2,225	0.13%
2019/11/12	1	8.97	1	8.84	8.83	0	2,325	0.00%
2019/11/04	2	9.40	0	0.00	9.35	2	3,357	0.06%
2019/11/01	0	0.00	4	9.45	9.39	-4	3,505	-0.11%
2019/10/30	9	9.39	0	0.00	9.38	9	3,981	0.23%
2019/10/29	1	9.33	0	0.00	9.31	1	4,240	0.02%
2019/10/23	3	9.41	0	0.00	9.36	3	5,014	0.06%
2019/10/22	4	9.58	7	9.51	9.55	-3	5,003	-0.06%
2019/10/18	0	0.00	5	9.43	9.44	-5	4,995	-0.10%
2019/10/17	0	0.00	5	9.43	9.44	-5	5,029	-0.10%
2019/10/16	13	9.50	0	0.00	9.70	13	5,020	0.26%
2019/10/15	0	0.00	10	9.11	9.13	-10	4,935	-0.20%
2019/10/09	2	9.07	1	9.07	8.99	1	4,939	0.02%
2019/10/07	0	0.00	4	9.22	9.21	-4	4,968	-0.08%
2019/10/04	2	9.30	0	0.00	9.26	2	4,981	0.04%
2019/10/03	1	9.33	0	0.00	9.36	1	4,977	0.02%
2019/09/25	3	9.69	0	0.00	9.65	3	5,100	0.06%
2019/09/24	1	9.84	0	0.00	9.78	1	5,101	0.02%
2019/09/23	1	9.72	0	0.00	9.98	1	5,073	0.02%
2019/09/20	2	9.35	0	0.00	9.41	2	5,016	0.04%
2019/09/11	0	0.00	2	9.42	9.52	-2	4,992	-0.04%
2019/09/10	0	0.00	1	9.33	9.30	-1	4,978	-0.02%
2019/09/05	3	9.91	5	9.99	9.89	-2	4,910	-0.04%
2019/09/03	0	0.00	5	9.98	9.96	-5	4,886	-0.10%
2019/09/02	1	9.94	0	0.00	10.15	1	4,865	0.02%
2019/08/30	0	0.00	23	9.76	9.72	-23	4,839	-0.48%
2019/08/29	0	0.00	9	9.87	9.88	-9	4,791	-0.19%
2019/08/28	19	9.92	7	9.95	9.92	12	4,763	0.25%
2019/08/27	0	0.00	7	9.83	9.71	-7	4,737	-0.15%
2019/08/26	5	10.00	0	0.00	10.00	5	4,682	0.11%
2019/08/23	5	10.35	20	10.40	10.40	-15	4,650	-0.32%
2019/08/22	29	10.76	16	10.56	10.50	13	4,609	0.28%
2019/08/21	0	0.00	5	11.00	10.85	-5	4,549	-0.11%
2019/08/20	8	10.89	0	0.00	10.80	8	4,522	0.18%
2019/08/19	10	10.70	24	10.73	10.70	-14	4,486	-0.31%
2019/08/16	8	10.74	5	10.60	10.70	3	4,450	0.07%
2019/08/15	22	10.68	23	10.36	10.80	-1	4,413	-0.02%
2019/08/14	30	11.17	315	11.35	10.85	-285	4,315	-6.60%	大賣/鉅額交易
2019/08/13	40	11.93	23	11.88	11.95	17	4,044	0.42%
2019/08/12	274	11.89	10	12.00	12.15	264	3,899	6.77%	大買/鉅額交易
2019/08/08	10	10.93	10	10.95	11.05	0	3,598	0.00%
2019/08/07	26	11.07	10	11.15	10.90	16	3,540	0.45%
2019/08/06	30	10.92	20	10.52	11.10	10	3,439	0.29%
2019/08/05	11	11.39	219	10.70	10.70	-208	3,307	-6.29%	大賣/鉅額交易
2019/08/02	34	11.47	53	11.21	11.30	-19	3,176	-0.60%
2019/08/01	108	11.42	89	11.38	11.60	19	3,000	0.63%	大買/
2019/07/31	147	10.94	33	10.88	10.95	114	2,708	4.21%	大買/鉅額交易
2019/07/30	70	10.75	43	10.84	11.05	27	2,479	1.09%
2019/07/29	49	9.70	16	9.91	10.05	33	1,934	1.71%
2019/07/26	13	9.00	0	0.00	9.15	13	1,766	0.74%
2019/07/23	2	8.82	0	0.00	8.79	2	1,779	0.11%
2019/07/19	1	8.93	0	0.00	8.69	1	1,805	0.06%
2019/07/18	2	8.93	0	0.00	8.80	2	1,780	0.11%
2019/07/17	5	8.93	0	0.00	8.92	5	1,774	0.28%
2019/07/16	5	9.00	0	0.00	8.95	5	1,801	0.28%
2019/07/12	3	8.94	0	0.00	8.95	3	1,870	0.16%
2019/07/10	2	9.00	0	0.00	9.07	2	1,883	0.11%
2019/07/09	2	8.86	0	0.00	8.88	2	1,905	0.10%
2019/07/08	2	8.97	0	0.00	8.87	2	1,929	0.10%
2019/07/05	7	9.10	27	9.05	9.08	-20	2,001	-1.00%
2019/07/04	30	9.16	5	9.03	9.18	25	2,060	1.21%
2019/07/03	0	0.00	15	8.85	8.89	-15	2,111	-0.71%
2019/06/21	2	8.70	0	0.00	8.63	2	2,459	0.08%
2019/06/18	0	0.00	5	8.41	8.45	-5	2,644	-0.19%
2019/06/13	0	0.00	5	8.35	8.61	-5	2,918	-0.17%
2019/06/12	0	0.00	10	8.22	8.24	-10	2,970	-0.34%
2019/05/31	4	8.14	0	0.00	8.14	4	3,520	0.11%
2019/05/10	4	8.36	0	0.00	8.17	4	5,095	0.08%
2019/05/07	0	0.00	15	8.76	8.78	-15	5,250	-0.29%
2019/04/30	5	8.45	0	0.00	8.54	5	5,628	0.09%
2019/04/29	17	8.68	0	0.00	8.55	17	5,709	0.30%
2019/04/26	5	8.95	0	0.00	8.86	5	5,860	0.09%
2019/04/25	0	0.00	2	9.01	9.00	-2	6,396	-0.03%
2019/04/23	0	0.00	90	9.00	8.99	-90	6,622	-1.36%
2019/04/22	0	0.00	2	9.08	9.05	-2	6,689	-0.03%
2019/04/18	2	9.03	56	9.00	8.84	-54	6,690	-0.81%
2019/04/17	0	0.00	20	9.06	9.04	-20	6,704	-0.30%
2019/04/15	167	9.02	5	9.02	9.01	162	6,733	2.41%	大買/鉅額交易
2019/04/11	5	9.03	0	0.00	9.02	5	6,786	0.07%
2019/04/10	0	0.00	6	8.99	9.06	-6	6,824	-0.09%
2019/04/09	6	8.90	0	0.00	8.90	6	7,020	0.09%
2019/04/03	2	8.45	0	0.00	8.53	2	6,845	0.03%
2019/04/02	0	0.00	15	8.48	8.48	-15	6,851	-0.22%
2019/04/01	0	8.46	0	0.00	8.51	0	6,841	0.00%
2019/03/26	2	8.58	9	8.57	8.57	-7	6,927	-0.10%
2019/03/25	0	0.00	4	8.38	8.47	-4	6,976	-0.06%
2019/03/18	7	8.84	2	8.80	8.84	5	6,854	0.07%
2019/03/15	2	9.00	4	9.15	9.00	-2	6,845	-0.03%
2019/03/13	13	9.05	0	0.00	9.04	13	6,900	0.19%
2019/03/12	0	0.00	1	9.15	9.09	-1	6,939	-0.01%
2019/03/08	5	9.00	0	0.00	9.00	5	7,016	0.07%
2019/03/07	0	0.00	1	9.45	9.20	-1	7,230	-0.01%
2019/03/05	10	9.27	11	9.23	9.18	-1	7,748	-0.01%
2019/03/04	11	9.12	10	9.09	9.08	1	7,809	0.01%
2019/02/27	3	9.09	3	9.14	9.09	0	8,124	0.00%
2019/02/25	6	9.08	9	9.07	9.06	-3	8,411	-0.04%
2019/02/22	6	9.01	7	9.08	9.04	-1	8,446	-0.01%
2019/02/21	10	9.18	10	9.26	9.15	0	8,508	0.00%
2019/02/20	13	9.29	10	9.33	9.27	3	8,490	0.04%
2019/02/18	0	0.00	6	9.16	9.13	-6	8,460	-0.07%
2019/02/15	36	9.29	53	9.32	9.03	-17	8,634	-0.20%
2019/02/14	211	9.38	180	9.37	9.71	31	8,469	0.37%	大買/大賣/
2019/02/13	11	9.00	19	9.05	8.83	-8	8,226	-0.10%
2019/02/12	1	8.88	10	8.78	8.99	-9	8,273	-0.11%
2019/02/11	2	8.85	4	8.95	8.80	-2	8,327	-0.02%
2019/01/30	20	9.06	15	9.04	8.93	5	8,456	0.06%
2019/01/29	4	9.09	34	9.07	9.08	-30	8,738	-0.34%
2019/01/28	41	9.17	96	9.13	9.18	-55	8,877	-0.62%
2019/01/25	6	8.99	49	9.07	9.06	-43	8,926	-0.48%
2019/01/24	2	8.99	3	9.08	9.00	-1	8,916	-0.01%
2019/01/23	30	8.99	27	8.97	8.91	3	8,901	0.03%
2019/01/22	36	9.00	36	9.01	8.81	0	8,855	0.00%
2019/01/21	42	9.26	10	9.30	9.08	32	8,823	0.36%
2019/01/18	31	9.35	26	9.35	9.30	5	8,889	0.06%
2019/01/17	172	9.49	61	9.49	9.28	111	8,843	1.26%	大買/鉅額交易
2019/01/16	18	9.00	15	8.95	9.18	3	8,358	0.04%
2019/01/15	4	8.49	2	8.55	8.35	2	8,270	0.02%
2019/01/14	4	8.31	2	8.41	8.41	2	8,288	0.02%
2019/01/10	0	0.00	1	8.45	8.21	-1	8,458	-0.01%
2019/01/09	5	8.27	4	8.31	8.35	1	8,522	0.01%
2019/01/08	0	0.00	1	8.24	8.20	-1	8,620	-0.01%
2019/01/02	1	8.41	25	8.49	8.31	-24	8,970	-0.27%
2018/12/28	13	8.03	0	0.00	8.50	13	8,936	0.15%
2018/12/21	0	0.00	7	7.14	7.25	-7	9,231	-0.08%
2018/12/20	37	7.07	0	0.00	6.99	37	9,214	0.40%
2018/12/18	0	0.00	25	7.85	7.61	-25	9,251	-0.27%
2018/12/17	0	0.00	8	8.05	8.04	-8	9,248	-0.09%
2018/12/06	25	8.40	2	8.73	8.21	23	9,780	0.24%
2018/12/04	0	0.00	32	9.20	9.02	-32	9,728	-0.33%
2018/11/30	0	0.00	2	9.30	8.71	-2	9,629	-0.02%
2018/11/29	6	9.19	6	9.15	9.18	0	9,398	0.00%
2018/11/28	42	9.24	146	9.13	9.19	-104	9,225	-1.13%	大賣/鉅額交易
2018/11/27	3	8.38	0	0.00	8.52	3	9,003	0.03%
2018/11/26	43	8.29	51	8.23	8.40	-8	9,102	-0.09%
2018/11/23	0	0.00	4	8.23	8.23	-4	8,841	-0.05%
2018/11/22	3	7.51	7	7.76	7.49	-4	8,542	-0.05%
2018/11/21	11	7.38	0	0.00	7.59	11	8,496	0.13%
2018/11/20	52	7.48	34	7.43	7.44	18	8,446	0.21%
2018/11/16	1	7.75	12	7.66	7.70	-11	8,461	-0.13%
2018/11/15	10	8.11	12	8.03	8.00	-2	8,483	-0.02%
2018/11/14	17	8.42	27	8.22	8.33	-10	8,627	-0.12%
2018/11/13	12	7.78	15	7.73	7.85	-3	8,483	-0.04%
2018/11/12	0	0.00	5	7.89	7.82	-5	8,434	-0.06%
2018/11/08	0	0.00	15	7.89	7.80	-15	8,380	-0.18%
2018/11/06	10	8.20	0	0.00	7.68	10	8,321	0.12%
2018/11/02	0	0.00	33	7.07	6.90	-33	8,120	-0.41%
2018/11/01	3	6.73	1	6.66	6.73	2	8,154	0.02%
2018/10/31	0	0.00	4	6.57	6.50	-4	8,247	-0.05%
2018/10/29	10	6.03	10	6.07	6.05	0	8,202	0.00%
2018/10/26	42	6.31	38	6.07	6.01	4	8,168	0.05%
2018/10/25	5	6.52	0	0.00	6.32	5	8,033	0.06%
2018/10/23	10	7.25	11	7.32	7.08	-1	7,964	-0.01%
2018/10/19	11	6.98	15	7.01	6.98	-4	8,130	-0.05%
2018/10/18	29	7.37	0	0.00	7.13	29	8,096	0.36%
2018/10/16	7	7.49	7	7.54	7.47	0	7,951	0.00%
2018/10/15	0	0.00	16	7.59	7.59	-16	7,915	-0.20%
2018/10/12	1	7.42	0	0.00	7.45	1	7,886	0.01%
2018/10/11	0	0.00	2	7.50	7.34	-2	7,835	-0.03%
2018/10/09	73	8.47	0	0.00	8.15	73	7,728	0.94%
2018/10/08	10	8.69	0	0.00	8.61	10	7,647	0.13%
2018/10/05	5	9.04	2	8.70	8.96	3	7,592	0.04%
2018/10/04	25	9.44	0	0.00	9.42	25	7,428	0.34%
2018/10/03	2	9.52	0	0.00	9.42	2	7,678	0.03%
2018/10/02	11	9.64	0	0.00	9.63	11	7,668	0.14%
2018/09/28	1	10.15	0	0.00	10.15	1	7,636	0.01%
2018/09/26	0	0.00	1	10.40	10.30	-1	7,780	-0.01%
2018/09/25	15	10.60	25	10.69	10.25	-10	7,810	-0.13%
2018/09/21	12	10.39	9	10.55	10.55	3	7,786	0.04%
2018/09/20	31	10.36	31	10.58	10.45	0	7,915	0.00%
2018/09/19	1	10.40	0	0.00	10.45	1	7,750	0.01%
2018/09/18	1	9.58	0	0.00	9.52	1	7,691	0.01%
2018/09/14	2	9.65	0	0.00	9.63	2	7,797	0.03%
2018/09/13	16	9.48	10	9.51	9.47	6	7,789	0.08%
2018/09/10	10	9.74	0	0.00	9.50	10	7,787	0.13%
2018/09/07	0	0.00	1	10.25	10.15	-1	7,768	-0.01%
2018/09/06	1	10.55	0	0.00	10.60	1	7,696	0.01%
2018/09/05	1	10.80	8	11.02	10.75	-7	7,678	-0.09%
2018/09/04	0	0.00	9	10.79	10.85	-9	7,673	-0.12%
2018/09/03	22	11.10	17	11.29	10.80	5	7,632	0.07%
2018/08/31	10	11.03	5	11.18	11.15	5	7,413	0.07%
2018/08/30	10	10.80	10	10.75	10.75	0	7,270	0.00%
2018/08/23	10	10.35	7	10.60	10.65	3	7,235	0.04%
2018/08/22	10	10.35	5	10.30	10.35	5	7,047	0.07%
2018/08/21	47	9.70	48	9.75	9.98	-1	6,876	-0.01%
2018/08/20	0	0.00	4	10.10	10.00	-4	6,610	-0.06%
2018/08/16	0	0.00	6	10.60	10.55	-6	6,500	-0.09%
2018/08/15	1	10.30	0	0.00	10.50	1	6,452	0.02%
2018/08/14	3	10.80	3	10.70	10.85	0	6,363	0.00%
2018/08/13	13	10.68	1	10.85	10.55	12	6,290	0.19%
2018/08/10	11	11.40	1	11.45	11.40	10	6,115	0.16%
2018/08/09	11	11.61	9	11.38	11.30	2	5,947	0.03%
2018/08/08	15	12.02	10	11.95	11.90	5	5,822	0.09%
2018/08/07	1	12.25	5	12.16	12.45	-4	5,670	-0.07%
2018/08/06	12	13.12	0	0.00	13.00	12	5,516	0.22%
2018/08/03	0	0.00	7	13.14	12.95	-7	5,496	-0.13%
2018/08/01	13	13.34	2	13.30	13.30	11	5,399	0.20%
2018/07/31	4	13.60	0	0.00	13.30	4	5,376	0.07%
2018/07/30	1	13.25	10	13.45	13.20	-9	5,285	-0.17%
2018/07/27	4	13.45	1	13.45	13.45	3	5,251	0.06%
2018/07/26	14	13.66	13	13.58	13.85	1	5,208	0.02%
2018/07/24	0	13.30	0	0.00	13.30	0	4,934	0.00%
2018/07/23	0	0.00	3	12.90	12.85	-3	4,869	-0.06%
2018/07/19	62	13.26	4	13.35	13.10	58	4,777	1.21%
2018/07/18	5	13.66	2	13.70	13.50	3	4,764	0.06%
2018/07/17	4	13.83	0	0.00	13.70	4	4,826	0.08%
2018/07/16	6	13.97	4	14.03	14.05	2	4,788	0.04%
2018/07/12	3	14.05	3	13.80	13.75	0	4,794	0.00%
2018/07/11	257	14.31	185	13.96	13.90	72	4,791	1.50%	大買/大賣/
2018/07/10	133	14.04	79	13.91	13.75	54	4,540	1.19%	大買/
2018/07/09	13	13.51	3	13.55	13.75	10	4,513	0.22%
2018/07/06	6	13.77	6	13.82	14.10	0	4,678	0.00%
2018/07/05	133	14.55	136	14.32	13.85	-3	4,638	-0.06%	大買/大賣/
2018/07/04	9	13.76	133	13.69	13.60	-124	4,460	-2.78%	大賣/鉅額交易
2018/07/03	7	14.22	7	14.39	13.65	0	4,388	0.00%
2018/07/02	15	14.74	12	14.93	14.35	3	4,273	0.07%
2018/06/29	6	15.48	1	15.70	15.40	5	4,184	0.12%
2018/06/28	0	0.00	64	15.19	15.70	-64	3,951	-1.62%
2018/06/27	60	14.72	54	14.73	14.30	6	3,711	0.16%
2018/06/26	48	14.99	15	15.81	15.05	33	3,602	0.92%
2018/06/25	2	16.88	0	0.00	16.55	2	3,415	0.06%
2018/06/22	5	16.73	0	0.00	16.55	5	3,381	0.15%
2018/06/21	2	17.35	2	17.30	17.05	0	3,349	0.00%
2018/06/20	1	17.25	30	17.00	17.50	-29	3,392	-0.85%
2018/06/19	12	17.37	0	0.00	17.00	12	3,708	0.32%
2018/06/15	8	18.23	2	18.35	17.95	6	3,638	0.16%
2018/06/14	5	18.57	3	18.65	18.50	2	3,572	0.06%
2018/06/13	1	18.80	1	18.90	18.80	0	3,584	0.00%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/06	2	19.15	3	19.15	19.10	-1	3,513	-0.03%
2018/06/05	6	19.04	3	19.15	19.00	3	3,487	0.09%
2018/06/04	5	19.75	83	19.66	19.65	-78	3,409	-2.29%
2018/06/01	1	19.80	1	20.20	20.10	0	3,355	0.00%
2018/05/28	1	19.90	0	0.00	19.85	1	3,398	0.03%
2018/05/24	83	20.06	3	20.05	20.20	80	3,397	2.36%
2018/05/22	6	19.71	0	0.00	19.55	6	3,401	0.18%
2018/05/17	0	0.00	1	19.60	19.60	-1	3,489	-0.03%
2018/05/16	1	19.15	5	19.62	19.40	-4	3,500	-0.11%
2018/05/14	3	20.30	0	0.00	20.20	3	3,556	0.08%
2018/05/11	0	0.00	4	20.15	20.05	-4	3,542	-0.11%
2018/05/03	2	21.00	6	21.05	20.80	-4	3,485	-0.11%
2018/05/02	3	20.70	0	0.00	20.65	3	3,451	0.09%
2018/04/30	5	20.42	0	0.00	20.70	5	3,466	0.14%
2018/04/27	3	19.65	0	0.00	19.75	3	3,463	0.09%
2018/04/24	5	20.38	1	20.20	20.30	4	3,482	0.11%
2018/04/23	2	21.60	21	21.71	21.20	-19	3,403	-0.56%
2018/04/20	2	23.05	0	0.00	23.15	2	3,275	0.06%
2018/04/19	8	23.54	6	23.52	23.25	2	3,269	0.06%
2018/04/18	0	0.00	2	23.05	22.90	-2	3,219	-0.06%
2018/04/17	2	22.85	0	0.00	22.85	2	3,197	0.06%
2018/04/16	10	24.15	1	24.35	23.65	9	3,136	0.29%
2018/04/13	1	24.30	11	23.64	23.60	-10	3,074	-0.33%
2018/04/12	9	24.04	9	24.09	24.10	0	3,074	0.00%
2018/04/11	15	23.29	4	22.89	23.30	11	2,884	0.38%
2018/04/10	1	22.40	0	0.00	22.50	1	2,871	0.03%
2018/03/30	7	22.29	20	22.44	22.30	-13	2,867	-0.45%
2018/03/29	8	22.56	5	22.75	22.80	3	2,864	0.10%
2018/03/28	0	22.25	8	22.49	22.25	-8	2,846	-0.28%
2018/03/27	7	22.66	2	22.80	22.30	5	2,871	0.17%
2018/03/23	1	23.10	1	23.05	23.05	0	2,971	0.00%
2018/03/22	22	24.01	50	24.07	23.60	-28	2,905	-0.96%
2018/03/21	0	0.00	2	23.10	23.05	-2	2,518	-0.08%
2018/03/20	3	22.85	0	0.00	23.00	3	2,491	0.12%
2018/03/19	0	0.00	4	23.20	23.20	-4	2,474	-0.16%
2018/03/14	13	23.38	15	23.38	22.85	-2	2,397	-0.08%
2018/03/13	7	23.04	2	23.15	23.15	5	2,365	0.21%
2018/03/12	2	22.60	10	22.73	22.65	-8	2,317	-0.35%
2018/03/09	2	22.60	0	0.00	22.60	2	2,325	0.09%
2018/03/08	0	0.00	4	22.45	22.40	-4	2,342	-0.17%
2018/03/06	6	22.70	2	22.65	22.70	4	2,354	0.17%
2018/02/26	8	21.85	0	0.00	21.50	8	2,359	0.34%
2018/02/23	38	21.85	6	21.85	21.85	32	2,371	1.35%
2018/02/22	7	21.50	1	21.55	21.50	6	2,379	0.25%
2018/02/12	0.3	20.15	0	0.00	20.15	0.3	2,367	0.01%
2018/02/07	0	0.00	2	20.55	20.40	-2	2,374	-0.08%
2018/02/06	3	19.98	18	20.96	20.00	-15	2,395	-0.63%
2018/02/05	0	0.00	5	21.95	22.10	-5	2,369	-0.21%
2018/02/01	4	22.78	5	22.55	22.55	-1	2,450	-0.04%
2018/01/31	2	22.60	0	0.00	22.65	2	2,479	0.08%
2018/01/29	0	0.00	40	22.55	22.55	-40	2,513	-1.59%
2018/01/25	0	22.60	0	0.00	22.60	0	2,625	0.00%
2018/01/24	2	22.75	2	22.65	22.80	0	2,687	0.00%
2018/01/23	0	0.00	8	23.20	23.00	-8	2,726	-0.29%
2018/01/19	0	0.00	3	23.03	23.20	-3	2,768	-0.11%
2018/01/17	0	0.00	2	22.90	23.00	-2	2,929	-0.07%
2018/01/15	0	0.00	1	22.85	22.65	-1	3,097	-0.03%
2018/01/09	1	23.00	10	23.08	23.00	-9	3,968	-0.23%
2018/01/08	50	23.59	32	23.35	23.20	18	4,125	0.44%
2018/01/04	2	23.00	0	0.00	23.20	2	4,099	0.05%
2018/01/02	2	22.50	0	0.00	22.35	2	4,075	0.05%