茂迪 (6244)-臺銀-鳳山券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/27	10.3	27.35	0	27.65	27.75	10.3	4,084	0.25%
2024/05/24	1	27.45	0.2	27.30	27.40	0.8	4,074	0.02%
2024/05/23	10	28.25	2	28.10	27.90	8	4,055	0.20%
2024/05/22	52	28.62	1.3	29.00	28.40	50.7	4,006	1.27%
2024/05/21	1	28.05	0	0.00	28.00	1	3,918	0.03%
2024/05/20	14	28.59	0	0.00	28.15	14	3,905	0.36%
2024/05/17	55	28.78	53.3	28.98	28.70	1.7	3,809	0.04%
2024/05/16	0	0.00	20	27.10	27.20	-20	3,477	-0.58%
2024/05/15	23.4	27.06	1	26.95	26.80	22.4	3,451	0.65%
2024/05/14	0	0.00	0	26.40	26.50	0	3,396	0.00%
2024/05/13	0	0.00	131.4	26.30	26.15	-131.4	3,401	-3.86%	大賣/鉅額交易
2024/05/10	0	0.00	5	26.40	26.30	-5	3,371	-0.15%
2024/05/06	0	0.00	1	26.50	26.35	-1	3,248	-0.03%
2024/05/02	0.3	26.30	5	26.30	26.25	-4.7	3,209	-0.15%
2024/04/30	1	26.75	0	0.00	26.70	1	3,183	0.03%
2024/04/24	2	27.40	0	0.00	27.35	2	3,137	0.06%
2024/04/22	4	27.20	0	0.00	27.00	4	3,057	0.13%
2024/04/19	12.8	28.76	10	28.70	27.60	2.8	3,058	0.09%
2024/04/18	20	28.80	29	28.92	28.55	-9	2,712	-0.33%
2024/04/17	7	28.46	3.1	28.57	28.30	3.9	2,633	0.15%
2024/04/16	1	27.50	3	27.57	27.90	-2	2,547	-0.08%
2024/04/15	1	28.05	0	0.00	27.90	1	2,549	0.04%
2024/04/12	0	28.10	0	0.00	27.95	0	2,517	0.00%
2024/04/11	3.2	27.69	18	27.65	27.55	-14.8	2,485	-0.60%
2024/04/10	3	28.13	13.5	28.35	28.15	-10.5	2,465	-0.43%
2024/04/08	18	27.63	0	0.00	27.80	18	2,351	0.77%
2024/04/03	0	0.00	6	27.20	27.15	-6	2,319	-0.26%
2024/04/01	0	27.75	50	27.63	27.55	-50	2,314	-2.16%
2024/03/29	0.1	27.85	6	28.65	27.75	-5.9	2,303	-0.26%
2024/03/28	38	28.16	1	27.60	28.25	37	2,231	1.66%
2024/03/27	3	27.15	10	27.10	27.00	-7	2,128	-0.33%
2024/03/26	2	27.60	7.2	28.15	27.50	-5.2	2,131	-0.24%
2024/03/25	0	0.00	2	27.83	27.75	-2	2,244	-0.09%
2024/03/22	20	28.08	21	28.02	28.10	-1	2,246	-0.04%
2024/03/21	95.3	28.07	55.4	27.93	27.90	39.9	2,120	1.88%
2024/03/20	4	26.15	0	0.00	25.95	4	1,951	0.20%
2024/03/19	4	26.14	0	0.00	26.00	4	2,030	0.20%
2024/03/15	2.3	26.67	3	26.65	26.85	-0.7	2,008	-0.03%
2024/03/14	0	0.00	0	26.35	26.20	0	1,946	0.00%
2024/03/13	1	26.50	0	0.00	26.20	1	1,943	0.05%
2024/03/11	0	0.00	2	26.60	26.90	-2	1,928	-0.10%
2024/03/08	0	0.00	0	25.85	25.85	0	1,913	0.00%
2024/03/07	10	26.81	0	26.65	26.65	10	1,901	0.53%
2024/03/05	3	26.83	2	26.97	26.80	1	1,882	0.05%
2024/03/04	4	27.08	0	0.00	27.00	4	1,870	0.21%
2024/03/01	2	27.30	12	27.35	27.35	-10	1,861	-0.54%
2024/02/29	4	27.64	0	0.00	27.65	4	1,826	0.22%
2024/02/26	0	26.40	0.3	26.35	26.40	-0.3	1,781	-0.02%
2024/02/20	0.1	26.00	0	0.00	25.95	0.1	1,800	0.01%
2024/02/19	2	26.30	0	26.35	26.35	2	1,787	0.11%
2024/02/16	0	0.00	1	25.85	25.85	-1	1,792	-0.06%
2024/02/15	0.1	25.20	0	0.00	25.25	0.1	1,784	0.01%
2024/02/05	0.2	25.50	0	0.00	25.40	0.2	1,772	0.01%
2024/02/02	0.1	26.09	0	0.00	26.00	0.1	1,768	0.01%
2024/02/01	0.1	26.15	0	0.00	26.15	0.1	1,832	0.01%
2024/01/29	1	26.30	0	0.00	26.20	1	1,920	0.05%
2024/01/25	1	26.40	0	0.00	26.25	1	1,955	0.05%
2024/01/24	1	26.70	0	0.00	26.60	1	1,974	0.05%
2024/01/19	3	25.90	0	0.00	25.90	3	2,161	0.14%
2024/01/18	0	0.00	0.1	26.05	25.90	-0.1	2,169	-0.01%
2024/01/16	7	27.21	0	0.00	26.70	7	2,269	0.31%
2024/01/15	5	27.71	3	27.50	27.60	2	2,351	0.09%
2024/01/12	4	26.51	2	26.45	26.45	2	2,547	0.08%
2024/01/11	0	0.00	8	26.46	26.45	-8	2,644	-0.30%
2024/01/10	2.1	26.55	0	0.00	26.55	2.1	2,733	0.08%
2024/01/09	0.1	27.10	0	0.00	26.90	0.1	2,789	0.00%
2024/01/08	2	27.65	1	27.75	27.60	1	2,900	0.03%
2024/01/02	1	28.35	0	0.00	28.05	1	2,982	0.03%
2023/12/28	0	0.00	3	28.30	28.45	-3	3,041	-0.10%
2023/12/22	1	28.30	1	28.35	28.30	0	3,041	0.00%
2023/12/21	0	0.00	9	28.42	28.45	-9	3,022	-0.30%
2023/12/20	12	29.49	2	29.50	28.85	10	2,991	0.33%
2023/12/19	1	28.25	0	0.00	28.10	1	2,852	0.04%
2023/12/15	1	28.80	1	28.60	28.70	0	2,832	0.00%
2023/12/14	5	28.25	0	0.00	28.15	5	2,791	0.18%
2023/12/13	2	27.80	0	0.00	27.75	2	2,708	0.07%
2023/12/12	0	0.00	0.2	27.80	27.80	-0.2	2,742	-0.01%
2023/12/07	0	0.00	10	28.11	28.05	-10	2,768	-0.36%
2023/12/06	2	28.50	0	0.00	28.30	2	2,795	0.07%
2023/12/04	1	27.90	0	0.00	27.90	1	2,763	0.04%
2023/11/29	0.1	28.35	0	0.00	28.15	0.1	2,736	0.00%
2023/11/24	0	0.00	1.6	28.78	28.85	-1.6	2,761	-0.06%
2023/11/22	0	0.00	0.3	28.60	28.35	-0.3	2,807	-0.01%
2023/11/21	2	28.60	9	28.43	28.60	-7	2,803	-0.25%
2023/11/20	9	28.87	4	28.90	28.40	5	2,813	0.18%
2023/11/17	0	0.00	5	28.10	28.05	-5	2,781	-0.18%
2023/11/16	1	27.95	0	0.00	28.00	1	2,798	0.04%
2023/11/15	0	0.00	4	27.90	28.00	-4	2,807	-0.14%
2023/11/14	3	27.35	1	27.35	27.40	2	2,801	0.07%
2023/11/10	0.1	27.55	0	0.00	27.40	0.1	2,840	0.00%
2023/11/09	8.2	27.91	0	0.00	27.60	8.2	2,840	0.29%
2023/11/08	2	28.00	0	0.00	28.70	2	2,802	0.07%
2023/11/07	1	28.80	0	0.00	28.45	1	2,763	0.04%
2023/11/01	0.4	27.43	0	0.00	27.30	0.4	2,786	0.01%
2023/10/31	0.2	27.68	1	29.05	27.30	-0.8	2,787	-0.03%
2023/10/30	1	28.80	1	29.00	28.65	0	2,760	0.00%
2023/10/27	2.1	27.95	4	28.13	27.90	-1.9	2,671	-0.07%
2023/10/26	13	28.35	0	0.00	28.15	13	2,673	0.49%
2023/10/25	20.3	29.11	0	29.05	29.05	20.3	2,679	0.76%
2023/10/24	1	29.45	0	29.35	29.45	1	2,667	0.04%
2023/10/23	5	29.87	0.9	29.50	29.90	4.1	2,589	0.16%
2023/10/20	0.1	28.00	0	0.00	29.05	0.1	2,528	0.00%
2023/10/19	2.1	28.70	1	28.65	28.45	1.1	2,366	0.05%
2023/10/18	0	0.00	5	29.47	29.30	-5	2,325	-0.22%
2023/10/17	2	28.60	3	28.97	29.05	-1	2,255	-0.04%
2023/10/16	3	29.15	0	0.00	28.90	3	2,244	0.13%
2023/10/13	2	28.00	0	0.00	27.95	2	2,173	0.09%
2023/10/11	1	27.25	0	0.00	27.35	1	2,235	0.04%
2023/10/06	0	28.70	1	28.70	28.75	-1	2,232	-0.04%
2023/10/05	1	28.50	1	28.33	28.65	0	2,271	0.00%
2023/09/26	0.2	26.53	0	0.00	26.30	0.2	2,768	0.01%
2023/09/25	1	26.65	0	26.60	26.65	1	2,822	0.04%
2023/09/22	0	0.00	1	26.55	26.55	-1	2,894	-0.03%
2023/09/21	0	0.00	0	26.30	26.20	0	2,921	0.00%
2023/09/20	0.2	26.53	0	0.00	26.40	0.2	3,004	0.00%
2023/09/15	0	0.00	0	27.50	27.50	0	3,235	0.00%
2023/09/14	1	27.20	3	27.25	27.45	-2	3,647	-0.05%
2023/09/13	1.3	27.06	12	27.10	27.05	-10.7	3,737	-0.29%
2023/09/12	0.7	27.12	14	27.38	27.10	-13.4	3,889	-0.34%
2023/09/11	0.2	27.60	0	0.00	27.40	0.2	3,933	0.01%
2023/09/08	12	28.10	0	0.00	28.00	12	3,937	0.30%
2023/09/07	0	0.00	3	28.40	28.25	-3	4,007	-0.07%
2023/09/06	3.2	28.26	0	0.00	28.25	3.2	4,122	0.08%
2023/09/01	0.1	29.30	0	0.00	29.00	0.1	4,467	0.00%
2023/08/31	0	0.00	0.1	29.15	29.35	-0.1	4,552	0.00%
2023/08/30	0	0.00	2	28.80	28.95	-2	4,622	-0.04%
2023/08/29	2	29.10	4.4	28.61	28.60	-2.4	4,686	-0.05%
2023/08/28	0	0.00	7	28.85	28.75	-7	4,696	-0.15%
2023/08/25	1	28.55	0	0.00	28.55	1	4,695	0.02%
2023/08/22	7.2	28.25	0	0.00	28.00	7.2	4,980	0.14%
2023/08/21	0	0.00	10	28.75	28.60	-10	5,026	-0.20%
2023/08/18	11	28.21	0	0.00	28.15	11	5,062	0.22%
2023/08/17	0	0.00	20.8	28.64	28.45	-20.8	5,093	-0.41%
2023/08/16	1.2	28.00	2	27.70	28.00	-0.9	5,153	-0.02%
2023/08/14	0.1	28.10	0.5	28.15	28.10	-0.4	5,420	-0.01%
2023/08/10	1.5	28.47	0	28.55	28.35	1.5	5,522	0.03%
2023/08/09	0.2	28.98	18	29.05	28.95	-17.8	5,615	-0.32%
2023/08/08	26	29.40	40	29.25	29.05	-14	5,679	-0.25%
2023/08/07	12.1	29.24	0	0.00	29.45	12.1	5,780	0.21%
2023/08/04	3.2	29.49	0	0.00	29.55	3.2	5,955	0.05%
2023/08/02	5.4	29.59	0.2	29.60	29.45	5.2	6,419	0.08%
2023/08/01	0.2	29.93	0	0.00	29.95	0.2	6,528	0.00%
2023/07/31	0.4	30.41	3	30.23	30.05	-2.6	7,170	-0.04%
2023/07/28	6	30.55	5	30.59	30.65	1	7,389	0.01%
2023/07/27	3	30.55	1	30.50	30.45	2	7,577	0.03%
2023/07/26	4	30.06	20	30.05	29.75	-16	7,874	-0.20%
2023/07/25	1	30.00	0	0.00	30.25	1	7,980	0.01%
2023/07/24	5	29.70	0	0.00	29.90	5	8,168	0.06%
2023/07/21	10	30.30	10.3	30.61	30.30	-0.3	8,300	0.00%
2023/07/20	1	31.25	0	0.00	31.15	1	8,520	0.01%
2023/07/19	3	31.45	5.2	31.55	31.25	-2.2	8,722	-0.03%
2023/07/18	0	0.00	4	32.05	31.90	-4	9,859	-0.04%
2023/07/17	5	32.55	4.4	33.12	33.05	0.6	11,062	0.01%
2023/07/14	3	32.60	0	0.00	32.55	3	11,866	0.03%
2023/07/13	5	32.56	1	32.75	32.30	4	12,521	0.03%
2023/07/12	0	0.00	2	32.85	32.75	-2	12,611	-0.02%
2023/07/10	0	0.00	4	33.80	33.55	-4	12,884	-0.03%
2023/07/07	3	33.63	8	33.86	33.75	-5	13,498	-0.04%
2023/07/06	5	35.16	8	35.08	34.75	-3	13,512	-0.02%
2023/07/05	1	35.05	5	35.04	34.50	-4	13,480	-0.03%
2023/07/04	3	34.10	6.4	34.25	34.00	-3.4	13,445	-0.02%
2023/07/03	0.2	34.20	3	34.13	34.20	-2.9	13,490	-0.02%
2023/06/30	1	34.20	33	34.24	34.10	-32	13,564	-0.24%
2023/06/29	2	33.83	8	33.74	33.95	-6	13,763	-0.04%
2023/06/28	4	34.05	4	33.69	33.35	0	13,837	0.00%
2023/06/27	11	33.29	10	33.68	33.25	1	13,985	0.01%
2023/06/26	1	33.30	0	0.00	33.25	1	14,697	0.01%
2023/06/21	2	34.20	1	34.15	34.25	1	14,890	0.01%
2023/06/20	22.3	34.58	18	34.60	34.60	4.3	15,218	0.03%
2023/06/19	7	32.76	1	33.30	32.80	6	15,091	0.04%
2023/06/16	7	33.10	4	33.10	33.40	3	15,871	0.02%
2023/06/15	1	32.50	0	0.00	32.50	1	16,934	0.01%
2023/06/14	1	32.60	1	32.60	32.60	0	17,638	0.00%
2023/06/13	3	32.50	3	32.35	32.35	0	17,951	0.00%
2023/06/12	12	32.59	6	32.63	32.50	6	18,348	0.03%
2023/06/09	3	33.85	2	33.63	33.60	1	18,647	0.01%
2023/06/08	1	33.65	1	33.80	33.75	0	18,627	0.00%
2023/06/07	108.2	33.39	0	0.00	33.20	108.2	18,570	0.58%	大買/鉅額交易
2023/06/06	4	34.73	0	0.00	34.30	4	18,397	0.02%
2023/06/05	7	35.16	0	0.00	35.10	7	18,382	0.04%
2023/06/02	5	34.74	5	34.70	34.80	0	18,313	0.00%
2023/06/01	1	34.60	6	34.55	34.25	-5	18,296	-0.03%
2023/05/31	0	0.00	2	34.75	34.75	-2	18,245	-0.01%
2023/05/30	19	34.75	11	35.00	34.65	8	18,217	0.04%
2023/05/29	2	34.65	14	35.10	35.40	-12	18,102	-0.07%
2023/05/26	1	34.40	0	34.05	34.00	1	17,977	0.01%
2023/05/25	1	34.35	7	34.70	34.55	-6	17,928	-0.03%
2023/05/24	1	35.00	1	34.85	34.90	0	17,889	0.00%
2023/05/23	10	34.95	0.1	35.10	34.90	9.9	17,855	0.06%
2023/05/22	1	34.90	8	35.11	35.10	-7	17,845	-0.04%
2023/05/19	3	34.32	3	35.02	34.10	0	17,826	0.00%
2023/05/18	16	34.24	4	34.65	34.65	12	17,750	0.07%
2023/05/17	1	34.95	16	35.11	34.90	-15	17,562	-0.09%
2023/05/16	1.1	34.91	0	0.00	35.00	1.1	17,505	0.01%
2023/05/15	8	34.83	5	34.94	34.60	3	17,437	0.02%
2023/05/12	2.1	34.30	5	34.20	34.10	-2.9	17,348	-0.02%
2023/05/11	24.1	33.89	0	0.00	33.80	24.1	17,294	0.14%
2023/05/10	44	34.27	39.3	34.65	34.35	4.7	17,229	0.03%
2023/05/09	33	34.97	52	36.51	34.50	-19	17,048	-0.11%
2023/05/08	44	38.58	12	38.25	38.30	32	16,604	0.19%
2023/05/05	51	39.32	54	39.03	38.50	-3	16,567	-0.02%
2023/05/04	22.1	39.36	23	39.53	39.70	-0.9	16,043	-0.01%
2023/05/03	28	39.16	22	39.59	39.70	6	15,936	0.04%
2023/05/02	15	39.09	22	39.27	39.30	-7	15,785	-0.04%
2023/04/28	9	37.91	7	37.95	37.75	2	15,503	0.01%
2023/04/27	32.1	37.82	30	37.96	37.55	2.1	15,413	0.01%
2023/04/26	11	38.12	30	37.95	38.75	-19	15,186	-0.13%
2023/04/25	20	38.48	7	38.94	37.75	13	14,976	0.09%
2023/04/24	38	38.84	45	39.12	39.10	-7	14,726	-0.05%
2023/04/21	138	40.33	127	40.39	38.55	11	14,513	0.08%	大買/大賣/
2023/04/20	121	41.78	213.8	41.74	40.00	-92.8	13,345	-0.70%	大買/大賣/
2023/04/19	26	39.99	121.5	40.76	41.40	-95.5	12,094	-0.79%	大賣/
2023/04/18	54.6	38.06	53	38.42	37.65	1.6	11,245	0.01%
2023/04/17	42	36.39	2.4	36.53	36.65	39.7	10,662	0.37%
2023/04/14	52	36.89	3	37.32	36.70	49	10,675	0.46%
2023/04/13	120	37.92	12.7	37.13	36.85	107.4	10,604	1.01%	大買/鉅額交易
2023/04/12	107.4	37.59	146.1	37.69	38.00	-38.8	10,387	-0.37%	大買/大賣/
2023/04/11	22	36.64	20.1	36.88	36.45	1.9	9,806	0.02%
2023/04/10	7	36.67	19	36.83	36.65	-12	9,750	-0.12%
2023/04/07	13	36.61	6	36.43	36.45	7	9,726	0.07%
2023/04/06	19	36.47	11	36.60	36.40	8	9,689	0.08%
2023/03/31	2	36.43	25	36.41	36.65	-23	9,633	-0.24%
2023/03/30	33	36.65	29	36.72	36.30	4	9,552	0.04%
2023/03/29	36	35.83	5.1	36.06	36.20	30.9	9,305	0.33%
2023/03/28	53	36.03	60	36.17	35.75	-7	9,264	-0.08%
2023/03/27	64	37.30	32.4	37.21	36.45	31.6	9,109	0.35%
2023/03/24	14.3	35.77	17	35.86	36.15	-2.7	8,632	-0.03%
2023/03/23	40	36.47	73	36.53	36.30	-33	8,497	-0.39%
2023/03/22	35.3	36.26	16	36.20	36.25	19.3	8,257	0.23%
2023/03/21	76	36.34	78.4	36.28	36.50	-2.4	8,187	-0.03%
2023/03/20	48	34.96	47.3	35.04	35.80	0.7	8,002	0.01%
2023/03/17	17	32.94	32	33.50	33.90	-15	7,013	-0.21%
2023/03/16	11	31.26	28	30.84	30.85	-17	6,466	-0.26%
2023/03/15	44	31.60	106	31.39	31.95	-62	6,122	-1.01%	大賣/
2023/03/14	124	30.42	82	30.60	30.00	42	5,647	0.74%	大買/
2023/03/13	1	29.15	1	28.90	29.20	0	5,236	0.00%
2023/03/10	4	29.28	2	29.50	29.15	2	5,226	0.04%
2023/03/09	4	29.50	32	30.01	29.35	-28	5,209	-0.54%
2023/03/08	63	29.75	25	29.77	29.85	38	5,152	0.74%
2023/03/07	2	29.35	11	29.43	29.30	-9	5,071	-0.18%
2023/03/06	3	29.15	27	29.34	29.35	-24	5,033	-0.48%
2023/03/03	1	28.55	1	28.80	28.60	0	4,978	0.00%
2023/03/02	1	28.60	12.6	28.53	28.75	-11.6	4,967	-0.23%
2023/03/01	5	28.25	5	28.40	28.25	0	4,957	0.00%
2023/02/24	0	0.00	4	28.40	28.35	-4	4,975	-0.08%
2023/02/23	6	28.51	6	28.63	28.60	0	4,979	0.00%
2023/02/22	4	28.56	1	28.45	28.40	3	4,968	0.06%
2023/02/21	4	28.95	4	29.00	28.90	0	4,941	0.00%
2023/02/20	8	28.96	1	29.00	28.95	7	4,946	0.14%
2023/02/17	5	29.17	3	29.52	29.15	2	4,944	0.04%
2023/02/15	4	28.60	1	28.80	28.45	3	4,888	0.06%
2023/02/13	0	0.00	4	28.50	28.60	-4	4,871	-0.08%
2023/02/10	3	28.68	0	0.00	28.50	3	4,872	0.06%
2023/02/09	1	28.85	0	0.00	28.75	1	4,853	0.02%
2023/02/08	6	29.22	2	29.10	29.00	4	4,838	0.08%
2023/02/07	22	29.54	10	29.56	29.50	12	4,774	0.25%
2023/02/06	16	29.44	0	0.00	29.50	16	4,755	0.34%
2023/02/03	1	29.20	24	29.95	29.95	-23	4,725	-0.49%
2023/02/02	16	29.60	7	29.82	29.45	9	4,613	0.20%
2023/02/01	7	29.47	1	29.20	29.20	6	4,482	0.13%
2023/01/31	2	28.95	0	29.00	29.00	2	4,343	0.05%
2023/01/30	0	0.00	0	28.55	28.65	0	4,268	0.00%
2023/01/17	0	0.00	1	27.75	28.40	-1	4,237	-0.02%
2023/01/16	7	27.79	2	27.50	27.45	5	4,245	0.12%
2023/01/13	0	0.00	4	27.68	27.70	-4	4,314	-0.09%
2023/01/12	4	28.23	0	0.00	27.70	4	4,376	0.09%
2023/01/10	5	28.29	0	28.40	28.35	5	4,376	0.11%
2023/01/09	0	0.00	12	28.74	28.70	-12	4,382	-0.27%
2023/01/06	3	28.25	3	28.25	28.30	0	4,386	0.00%
2023/01/05	12	28.86	5	29.10	28.45	7	4,393	0.16%
2023/01/04	40	29.26	44.2	29.44	29.50	-4.2	4,308	-0.10%
2023/01/03	1	28.30	2	28.80	28.50	-1	4,166	-0.02%
2022/12/30	1	28.35	2	28.40	28.50	-1	4,112	-0.02%
2022/12/29	2	28.43	1	28.35	28.35	1	4,094	0.02%
2022/12/28	33	28.91	36	29.16	29.00	-3	4,035	-0.07%
2022/12/27	26	28.92	15	28.96	28.80	11	3,958	0.28%
2022/12/26	9	28.90	1	28.40	28.70	8	3,876	0.21%
2022/12/23	2	27.80	0	0.00	28.35	2	3,780	0.05%
2022/12/22	1	28.30	0	28.30	28.35	1	3,752	0.03%
2022/12/21	3	27.45	2	27.65	27.40	1	3,735	0.03%
2022/12/20	3	27.43	1	28.10	27.25	2	3,726	0.05%
2022/12/19	0	0.00	3	28.57	28.00	-3	3,681	-0.08%
2022/12/16	31	30.04	23	30.17	28.95	8	3,607	0.22%
2022/12/15	13	30.42	17	30.21	30.60	-4	3,320	-0.12%
2022/12/14	25	29.84	22	29.80	30.05	3	3,180	0.09%
2022/12/13	22	29.73	35	29.40	29.10	-13	2,984	-0.44%
2022/12/12	68	31.07	70	30.50	30.70	-2	2,828	-0.07%
2022/12/09	3	29.18	4	29.73	30.00	-1	2,264	-0.04%
2022/12/08	14	27.07	7	27.30	27.30	7	2,063	0.34%
2022/12/07	5	25.35	0	25.50	25.10	5	1,868	0.27%
2022/12/01	0	0.00	1	26.25	26.10	-1	1,967	-0.05%
2022/11/29	0	0.00	34	25.40	25.75	-34	2,037	-1.67%
2022/11/24	0	0.00	26	25.25	25.25	-26	2,313	-1.12%
2022/11/23	1	25.25	0	0.00	25.20	1	2,451	0.04%
2022/11/22	2	26.20	2	25.55	25.50	0	2,486	0.00%
2022/11/18	4	25.85	3.2	26.09	26.00	0.8	2,473	0.03%
2022/11/15	3	25.80	3	25.80	25.80	0	2,519	0.00%
2022/11/11	4	25.00	5	25.15	25.15	-1	2,516	-0.04%
2022/11/10	60	24.82	0	0.00	24.55	60	2,493	2.41%
2022/11/08	5	24.80	0	0.00	24.55	5	2,581	0.19%
2022/11/07	0	0.00	0.1	24.90	24.90	-0.1	2,579	0.00%
2022/11/04	0	0.00	11	24.79	24.60	-11	2,577	-0.43%
2022/11/03	9	24.40	0	24.50	24.40	9	2,586	0.35%
2022/10/26	0	0.00	1	23.75	23.40	-1	2,752	-0.04%
2022/10/25	1	23.80	0	24.40	23.60	1	2,781	0.04%
2022/10/24	3	24.35	0	0.00	24.35	3	2,809	0.11%
2022/10/20	6	25.38	5	25.30	24.25	1	2,715	0.04%
2022/10/13	2.6	24.24	0	0.00	23.75	2.6	2,580	0.10%
2022/10/11	0	26.15	0	0.00	25.95	0	2,581	0.00%
2022/09/30	8	25.93	8	26.00	26.15	0	2,647	0.00%
2022/09/26	3	26.87	0	0.00	26.40	3	2,789	0.11%
2022/09/23	0	0.00	3	27.60	27.65	-3	2,790	-0.11%
2022/09/19	3	28.45	0.8	28.60	28.30	2.2	3,006	0.07%
2022/09/14	0	28.15	2	28.18	28.20	-2	3,122	-0.06%
2022/09/12	1	27.65	1.1	28.00	28.00	-0.1	3,090	0.00%
2022/09/08	2	27.00	6	27.32	27.05	-4	3,056	-0.13%
2022/09/07	0	0.00	1	26.95	26.55	-1	3,023	-0.03%
2022/09/06	0	0.00	1	27.75	27.05	-1	2,997	-0.03%
2022/09/02	1	28.60	0	0.00	28.60	1	2,917	0.03%
2022/09/01	10	29.00	2	28.83	28.85	8	2,875	0.28%
2022/08/31	4.8	28.67	4	28.65	28.50	0.8	2,800	0.03%
2022/08/30	9	29.78	8	29.30	29.00	1	2,641	0.04%
2022/08/29	2	28.40	0	0.00	28.60	2	2,515	0.08%
2022/08/24	0	0.00	1	28.45	28.25	-1	2,490	-0.04%
2022/08/23	0	0.00	0	28.60	28.55	0	2,479	0.00%
2022/08/22	1	29.40	2	29.02	28.60	-1	2,473	-0.04%
2022/08/19	1	28.65	0	0.00	28.95	1	2,414	0.04%
2022/08/18	2	28.45	0	0.00	28.50	2	2,390	0.08%
2022/08/16	1.1	28.54	0	0.00	28.45	1.1	2,372	0.05%
2022/08/09	2	29.13	1	28.50	28.65	1	2,303	0.04%
2022/08/08	0	0.00	9	28.55	28.80	-9	2,247	-0.40%
2022/08/03	0	0.00	2	28.10	28.10	-2	2,227	-0.09%
2022/08/02	11	28.35	1	28.65	28.40	10	2,229	0.45%
2022/07/29	0	0.00	10	28.75	29.80	-10	2,207	-0.45%
2022/07/28	0	0.00	3	28.00	27.80	-3	2,167	-0.14%
2022/07/27	0	0.00	5	27.36	27.55	-5	2,151	-0.23%
2022/07/26	3	27.45	0	0.00	27.45	3	2,148	0.14%
2022/07/19	1	28.30	0	0.00	28.15	1	2,266	0.04%
2022/07/18	5	28.10	5	28.25	27.75	0	2,398	0.00%
2022/07/15	0	0.00	2	28.50	27.80	-2	2,431	-0.08%
2022/07/14	1	28.05	1	27.65	28.10	0	2,469	0.00%
2022/07/11	0	0.00	33	29.10	29.80	-33	2,723	-1.21%
2022/07/08	8	30.44	3	29.95	29.65	5	2,708	0.18%
2022/07/07	25	30.34	5	30.35	30.45	20	2,694	0.74%
2022/07/06	3	30.35	0	0.00	30.40	3	2,742	0.11%
2022/07/05	6	30.56	0	0.00	31.00	6	2,850	0.21%
2022/07/01	0	0.00	1.9	28.23	28.10	-1.9	2,849	-0.07%
2022/06/30	5	30.09	0	0.00	29.90	5	2,888	0.17%
2022/06/29	12	30.80	10	30.80	30.60	2	2,876	0.07%
2022/06/28	22	30.63	23	30.36	30.50	-1	2,872	-0.03%
2022/06/27	37	31.13	36	31.06	30.80	1	2,861	0.03%
2022/06/24	111	29.92	134.9	30.06	30.85	-23.9	2,746	-0.87%	大買/大賣/
2022/06/23	56	29.43	3	29.80	29.30	53	2,683	1.97%
2022/06/22	0	0.00	10	29.90	29.80	-10	2,606	-0.38%
2022/06/21	1	27.80	1	27.45	27.85	0	2,457	0.00%
2022/06/20	5.4	28.96	5	29.13	27.35	0.4	2,489	0.01%
2022/06/17	0.4	27.20	2.6	27.14	29.70	-2.2	2,539	-0.09%
2022/06/16	0.1	27.75	0	27.35	27.20	0.1	2,633	0.00%
2022/06/15	0.1	27.90	0	0.00	27.60	0.1	2,762	0.00%
2022/06/13	1	28.50	1	28.60	28.20	0	3,299	0.00%
2022/06/08	0.1	29.40	1	29.65	29.85	-0.9	3,486	-0.03%
2022/06/07	2	29.40	1.1	29.69	29.70	0.9	3,623	0.03%
2022/06/06	3	30.47	5	30.35	30.05	-2	3,790	-0.05%
2022/05/30	0	0.00	1	29.20	29.30	-1	4,124	-0.02%
2022/05/25	3	29.05	0	0.00	29.05	3	4,260	0.07%
2022/05/19	1	28.35	0	0.00	28.30	1	4,355	0.02%
2022/05/18	1.1	28.49	1	28.30	28.50	0.1	4,380	0.00%
2022/05/17	7	28.24	9	28.76	28.35	-2	4,392	-0.05%
2022/05/16	0.2	27.55	0	0.00	27.35	0.2	4,369	0.00%
2022/05/13	2	27.40	0	27.60	27.60	2	4,362	0.05%
2022/05/12	0	0.00	5	28.23	27.15	-5	4,366	-0.11%
2022/05/10	4	28.49	0	0.00	28.45	4	4,352	0.09%
2022/05/09	3.1	30.00	0	0.00	28.80	3.1	4,350	0.07%
2022/05/06	0	0.00	0	30.30	30.20	0	4,352	0.00%
2022/05/05	0	0.00	8	30.94	30.95	-8	4,367	-0.18%
2022/05/04	0	0.00	5	30.60	30.40	-5	4,376	-0.11%
2022/05/03	0	0.00	1	30.55	30.35	-1	4,389	-0.02%
2022/04/29	6	30.86	0	0.00	30.80	6	4,415	0.14%
2022/04/28	1	30.80	2.5	30.88	30.80	-1.5	4,431	-0.03%
2022/04/27	1.1	30.98	6	31.54	30.70	-5	4,445	-0.11%
2022/04/25	5	33.60	3	34.05	33.10	2	4,395	0.05%
2022/04/21	0	0.00	1	34.60	33.70	-1	4,262	-0.02%
2022/04/20	3	34.52	5	34.48	34.40	-2	4,270	-0.05%
2022/04/19	2	34.60	9	34.94	34.25	-7	4,261	-0.16%
2022/04/18	9	34.64	3.5	34.40	34.75	5.5	4,262	0.13%
2022/04/15	0	0.00	1	33.80	33.40	-1	4,202	-0.02%
2022/04/14	0	0.00	4	32.80	32.65	-4	4,210	-0.10%
2022/04/13	10.3	32.57	19	32.61	32.50	-8.7	4,274	-0.20%
2022/04/12	15	32.95	2	32.60	32.50	13	4,366	0.30%
2022/04/11	8	34.10	5	33.84	33.60	3	4,343	0.07%
2022/04/08	0	34.10	0	0.00	34.15	0	4,218	0.00%
2022/04/07	0	34.40	6.2	33.81	33.00	-6.2	4,205	-0.15%
2022/04/06	6	34.33	2	34.05	34.40	4	4,239	0.09%
2022/03/31	3	33.70	0	0.00	33.30	3	4,253	0.07%
2022/03/30	6.2	33.52	0	0.00	33.20	6.2	4,312	0.14%
2022/03/29	0	0.00	0	33.05	33.20	0	4,340	0.00%
2022/03/28	0	0.00	5.2	33.29	33.15	-5.2	4,396	-0.12%
2022/03/25	0	0.00	18	33.62	33.20	-18	4,460	-0.40%
2022/03/24	1	34.20	0	0.00	33.90	1	4,814	0.02%
2022/03/22	17	34.40	0	0.00	34.15	17	5,151	0.33%
2022/03/21	0	0.00	1	34.85	34.50	-1	5,298	-0.02%
2022/03/18	2	34.60	18	34.22	34.95	-16	5,705	-0.28%
2022/03/17	5.3	34.07	5	34.00	34.15	0.3	6,133	0.00%
2022/03/16	10	34.62	23.3	34.47	34.60	-13.3	6,484	-0.20%
2022/03/15	10	33.47	20	33.15	32.05	-10	6,524	-0.15%
2022/03/14	0	0.00	5	33.20	33.10	-5	6,552	-0.08%
2022/03/11	8	33.16	5.1	33.20	33.50	2.9	6,626	0.04%
2022/03/10	18	33.27	7	33.21	33.40	11	6,798	0.16%
2022/03/09	5	33.14	6.4	33.20	33.30	-1.4	7,023	-0.02%
2022/03/08	11	32.21	3	31.85	31.60	8	6,930	0.12%
2022/03/07	16	31.64	8	31.70	31.50	8	6,970	0.11%
2022/03/04	1	32.95	1	32.65	32.70	0	7,165	0.00%
2022/03/03	11	33.24	1.3	33.56	33.45	9.7	7,322	0.13%
2022/03/02	1.3	32.23	12	32.11	32.50	-10.7	7,421	-0.14%
2022/03/01	0.4	31.60	10	31.90	31.80	-9.6	7,699	-0.12%
2022/02/25	2	30.30	0	0.00	30.85	2	8,308	0.02%
2022/02/23	7	30.69	2	30.90	30.85	5	8,632	0.06%
2022/02/22	5	30.80	0	30.55	30.55	5	8,660	0.06%
2022/02/21	1	30.85	0	0.00	31.35	1	8,707	0.01%
2022/02/18	7	31.02	2	31.00	31.10	5	8,723	0.06%
2022/02/17	2	31.80	2	31.25	31.25	0	8,766	0.00%
2022/02/16	6.2	31.57	15	31.53	31.40	-8.8	8,817	-0.10%
2022/02/14	1	31.05	5	31.20	31.00	-4	8,987	-0.04%
2022/02/11	0	0.00	0	32.30	32.30	0	9,029	0.00%
2022/02/10	2	32.85	2	32.70	32.60	0	9,187	0.00%
2022/02/09	0	0.00	0.5	32.60	32.80	-0.5	9,257	-0.01%
2022/02/07	2	31.45	0	0.00	31.40	2	9,539	0.02%
2022/01/26	0	0.00	2	30.55	31.00	-2	9,591	-0.02%
2022/01/25	0.1	30.45	2	30.20	30.00	-2	9,759	-0.02%
2022/01/24	1	30.35	0	30.40	30.35	1	10,382	0.01%
2022/01/21	10	32.15	10	31.30	31.30	0	10,446	0.00%
2022/01/20	14.2	32.16	10	32.25	32.25	4.2	10,595	0.04%
2022/01/19	1	32.35	0	0.00	32.00	1	10,649	0.01%
2022/01/18	2	32.68	2	32.53	32.35	0	10,669	0.00%
2022/01/17	0	0.00	2	32.05	32.55	-2	10,683	-0.02%
2022/01/13	5.1	32.94	1	33.60	32.85	4.1	10,675	0.04%
2022/01/12	3	33.75	1	34.10	33.55	2	10,649	0.02%
2022/01/11	6	34.27	8	34.38	34.35	-2	10,691	-0.02%
2022/01/10	23	34.60	17	34.54	34.20	6	10,627	0.06%
2022/01/07	12.1	34.30	13	34.65	34.10	-0.9	10,624	-0.01%
2022/01/06	9	35.46	7	35.35	34.65	2	10,730	0.02%
2022/01/05	20	36.42	19	36.41	36.00	1	10,825	0.01%
2022/01/03	8	36.20	0	0.00	35.90	8	10,807	0.07%
2021/12/30	0	36.25	0.2	36.30	36.20	-0.2	10,805	0.00%
2021/12/29	1	36.65	1	36.50	36.35	0	10,774	0.00%
2021/12/28	1.1	36.31	1	35.60	35.50	0.1	10,747	0.00%
2021/12/27	0	0.00	1	36.40	36.30	-1	10,868	-0.01%
2021/12/24	3	35.92	3	36.15	36.00	0	11,243	0.00%
2021/12/23	0	0.00	5	37.01	36.70	-5	11,211	-0.04%
2021/12/22	9	37.21	2	37.00	37.05	7	11,192	0.06%
2021/12/21	2.1	37.16	7	37.14	37.00	-4.9	11,165	-0.04%
2021/12/20	40	37.71	32	37.58	37.05	8	11,091	0.07%
2021/12/17	15	37.33	11	37.20	36.35	4	10,711	0.04%
2021/12/16	17	37.13	13	37.35	37.45	4	10,512	0.04%
2021/12/15	32	36.60	29	36.70	36.55	3	10,342	0.03%
2021/12/14	45.5	37.98	31.1	38.32	36.55	14.4	10,140	0.14%
2021/12/13	62.5	38.25	60	38.19	37.70	2.5	9,629	0.03%
2021/12/10	51	37.21	73.6	37.31	37.60	-22.6	9,073	-0.25%
2021/12/09	37	36.00	31	36.07	35.80	6	8,484	0.07%
2021/12/08	21	35.02	23	34.98	35.45	-2	8,186	-0.02%
2021/12/07	6	34.60	6	34.90	34.35	0	8,052	0.00%
2021/12/06	17	34.93	20	35.34	34.65	-3	7,958	-0.04%
2021/12/03	62	35.10	69	35.16	34.05	-7	7,745	-0.09%
2021/12/01	21	33.52	31	33.26	33.40	-10	7,321	-0.14%
2021/11/30	27	34.04	48	34.00	33.00	-21	7,240	-0.29%
2021/11/29	52	33.83	47	34.16	34.20	5	7,019	0.07%
2021/11/26	13	36.07	16	36.04	35.55	-3	6,815	-0.04%
2021/11/25	26	36.24	37	36.24	36.30	-11	6,566	-0.17%
2021/11/24	23	36.95	39.4	36.89	37.05	-16.4	6,342	-0.26%
2021/11/23	23	35.63	42.2	35.65	34.35	-19.2	5,772	-0.33%
2021/11/22	2	33.80	5.2	33.79	34.10	-3.2	5,455	-0.06%
2021/11/19	3	33.05	3	32.55	32.30	0	5,384	0.00%
2021/11/18	3.2	32.67	1	33.00	33.10	2.2	5,356	0.04%
2021/11/17	6.1	33.29	3	33.05	33.00	3.1	5,295	0.06%
2021/11/16	1	33.25	3	33.20	32.65	-2	5,292	-0.04%
2021/11/15	11	32.39	12	32.63	32.95	-1	5,266	-0.02%
2021/11/12	15.2	31.55	16.3	31.41	31.75	-1.2	5,213	-0.02%
2021/11/11	9.7	33.81	5	34.03	33.00	4.7	5,117	0.09%
2021/11/10	0	0.00	17	34.14	33.85	-17	5,084	-0.33%
2021/11/09	2	34.30	8	34.33	34.50	-6	5,036	-0.12%
2021/11/08	26	34.08	6	34.58	33.80	20	4,891	0.41%
2021/11/05	25	33.90	28	33.73	33.95	-3	4,849	-0.06%
2021/11/04	7	33.89	22	33.79	34.30	-15	4,796	-0.31%
2021/11/03	10	32.50	10	32.55	32.40	0	4,609	0.00%
2021/11/02	17	33.05	10	33.13	32.95	7	4,587	0.15%
2021/11/01	70	33.96	80	34.40	32.85	-10	4,443	-0.23%
2021/10/29	2	31.48	6	32.21	32.10	-4	3,932	-0.10%
2021/10/28	34	32.21	22	31.89	32.10	12	3,851	0.31%
2021/10/27	3	30.95	3	31.10	31.10	0	3,697	0.00%
2021/10/26	1	29.80	0	0.00	30.45	1	3,648	0.03%
2021/10/25	4	30.20	9	30.62	30.20	-5	3,632	-0.14%
2021/10/22	0	0.00	0	30.05	29.95	0	3,664	0.00%
2021/10/21	9	30.29	18	30.49	29.90	-9	3,714	-0.24%
2021/10/20	2	30.70	0	0.00	30.60	2	3,817	0.05%
2021/10/19	20	31.21	26	31.07	30.95	-6	3,815	-0.16%
2021/10/18	19	30.77	22	30.60	30.60	-3	3,767	-0.08%
2021/10/15	11	30.62	11	30.85	30.55	0	3,838	0.00%
2021/10/14	23	30.52	15	30.50	30.70	8	3,934	0.20%
2021/10/13	4	29.90	6	30.12	30.40	-2	4,192	-0.05%
2021/10/12	6	29.35	10	29.53	29.35	-4	4,226	-0.09%
2021/10/08	1	29.15	0	0.00	28.65	1	4,179	0.02%
2021/10/07	1	28.65	0.1	28.70	28.55	0.9	4,166	0.02%
2021/10/06	10	28.73	29	29.20	28.40	-19	4,236	-0.45%
2021/10/05	28	28.59	7	28.24	28.70	21	4,439	0.47%
2021/10/04	5	30.38	6	30.93	29.35	-1	4,474	-0.02%
2021/10/01	23.1	31.60	44	31.30	30.45	-20.9	4,314	-0.48%
2021/09/30	35	29.31	12	29.46	29.60	23	3,959	0.58%
2021/09/29	12	29.00	9	29.11	28.70	3	3,933	0.08%
2021/09/28	3	28.85	3	29.00	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	0.00	1.1	28.25	28.10	-1.1	4,166	-0.03%
2021/09/23	0	0.00	1.1	28.16	28.15	-1.1	4,789	-0.02%
2021/09/17	0	0.00	0	29.00	29.00	0	4,873	0.00%
2021/09/16	1	29.00	0	0.00	29.30	1	4,923	0.02%
2021/09/15	2	29.10	0	0.00	29.00	2	4,955	0.04%
2021/09/13	11	29.62	1	29.55	29.40	10	5,138	0.19%
2021/09/10	2	29.00	0	0.00	29.25	2	5,122	0.04%
2021/09/08	0	28.70	0	0.00	28.30	0	5,272	0.00%
2021/09/06	10	30.05	11	29.40	29.25	-1	5,828	-0.02%
2021/09/03	0	0.00	1	30.10	30.50	-1	5,873	-0.02%
2021/09/02	10	30.50	15	29.93	29.75	-5	5,986	-0.08%
2021/09/01	3	30.48	6	30.75	30.30	-3	5,995	-0.05%
2021/08/31	7	30.24	3	30.08	30.45	4	6,009	0.07%
2021/08/30	11	30.84	4	31.14	30.25	7	5,997	0.12%
2021/08/27	0	0.00	1	29.40	29.20	-1	5,910	-0.02%
2021/08/26	0	0.00	0	28.80	28.90	0	5,844	0.00%
2021/08/25	7	29.18	1	29.05	28.80	6	5,885	0.10%
2021/08/24	3.1	28.52	0	0.00	28.35	3.1	5,933	0.05%
2021/08/23	2	28.85	0	0.00	29.10	2	5,969	0.03%
2021/08/20	17	28.66	17	28.52	28.50	0	5,996	0.00%
2021/08/19	12	28.43	10	28.20	28.00	2	5,996	0.03%
2021/08/18	0	0.00	2	27.88	28.60	-2	5,976	-0.03%
2021/08/17	11	28.79	11	27.96	27.80	0	6,028	0.00%
2021/08/16	12	29.33	10	28.40	28.25	2	6,066	0.03%
2021/08/13	1	29.50	1	29.75	29.40	0	6,074	0.00%
2021/08/12	1	30.10	2	30.28	30.10	-1	6,183	-0.02%
2021/08/11	3	30.07	4	30.25	30.10	-1	6,278	-0.02%
2021/08/09	2	32.23	0	0.00	32.20	2	6,342	0.03%
2021/08/06	6	33.28	17	33.18	32.85	-11	6,457	-0.17%
2021/08/05	1	34.00	1.2	33.81	33.60	-0.2	6,500	0.00%
2021/08/04	32.2	34.04	5	33.95	33.90	27.2	6,624	0.41%
2021/08/03	1	33.05	0	0.00	32.95	1	6,602	0.02%
2021/08/02	10	32.60	10	33.10	33.10	0	6,638	0.00%
2021/07/30	0	0.00	1	32.15	32.15	-1	6,680	-0.01%
2021/07/29	2	32.15	0	0.00	32.60	2	6,801	0.03%
2021/07/28	2	32.23	0	0.00	32.20	2	6,828	0.03%
2021/07/27	6	34.53	4	34.90	33.25	2	6,907	0.03%
2021/07/26	7	34.54	8	34.43	34.20	-1	6,964	-0.01%
2021/07/23	1	33.45	2	33.25	33.30	-1	6,903	-0.01%
2021/07/22	5	33.70	10	33.57	33.55	-5	6,941	-0.07%
2021/07/21	5	34.68	12	33.93	33.60	-7	6,958	-0.10%
2021/07/20	16	34.18	10	34.23	34.35	6	6,908	0.09%
2021/07/19	46	35.10	40	34.78	35.05	6	6,827	0.09%
2021/07/16	23	34.53	50.1	34.29	33.35	-27.1	6,559	-0.41%
2021/07/15	29	33.98	2	33.75	33.80	27	6,535	0.41%
2021/07/13	21.7	34.19	16	33.78	33.60	5.7	6,669	0.09%
2021/07/12	23	34.11	20.3	34.44	34.65	2.7	6,725	0.04%
2021/07/09	1.3	32.96	0	0.00	33.00	1.3	6,636	0.02%
2021/07/08	1	32.40	4.1	32.51	32.40	-3.1	6,993	-0.04%
2021/07/07	5	32.35	6	33.27	32.35	-1	7,914	-0.01%
2021/07/06	1	32.70	0	0.00	32.95	1	7,967	0.01%
2021/07/05	13	33.18	15	33.34	33.40	-2	8,107	-0.02%
2021/07/02	3	32.90	0	0.00	32.55	3	8,243	0.04%
2021/07/01	10	33.72	7	33.86	33.40	3	8,362	0.04%
2021/06/30	20	34.92	8	35.19	34.85	12	8,285	0.14%
2021/06/29	5	32.10	5	32.60	32.20	0	7,741	0.00%
2021/06/28	2	31.75	4	31.84	31.60	-2	7,777	-0.03%
2021/06/25	10	32.30	10.7	32.30	32.00	-0.7	7,954	-0.01%
2021/06/24	5	32.09	2	32.00	32.00	3	8,290	0.04%
2021/06/23	3	32.75	9	32.66	31.50	-6	8,554	-0.07%
2021/06/22	0	0.00	12	31.70	30.60	-12	8,677	-0.14%
2021/06/21	5	31.70	2	31.30	31.20	3	8,827	0.03%
2021/06/18	3	31.78	2.7	31.79	32.40	0.3	9,178	0.00%
2021/06/17	0	0.00	2.5	32.15	32.40	-2.5	9,929	-0.03%
2021/06/16	21	33.15	9.1	34.03	32.60	11.9	10,226	0.12%
2021/06/15	7	32.03	6.1	32.20	31.55	0.9	10,086	0.01%
2021/06/11	60	31.45	63	31.09	31.05	-3	10,134	-0.03%
2021/06/10	4	32.11	1.1	31.77	32.05	3	10,378	0.03%
2021/06/08	1	30.50	1	30.90	30.10	0	11,384	0.00%
2021/06/07	0	30.00	2	30.13	29.85	-2	12,174	-0.02%
2021/06/04	2	30.85	3	30.37	30.35	-1	12,473	-0.01%
2021/06/03	2	31.20	3	31.22	31.15	-1	12,504	-0.01%
2021/06/02	4	31.64	0	0.00	31.25	4	12,527	0.03%
2021/06/01	2	31.60	2	31.95	32.15	0	12,512	0.00%
2021/05/28	3	31.20	1	31.20	31.05	2	12,523	0.02%
2021/05/27	2	30.63	0	0.00	30.65	2	12,530	0.02%
2021/05/26	1	30.55	0	0.00	30.55	1	12,544	0.01%
2021/05/25	6	30.85	5	31.20	30.50	1	12,578	0.01%
2021/05/24	0	0.00	3	30.12	30.15	-3	12,699	-0.02%
2021/05/21	1	30.40	0	0.00	29.60	1	12,697	0.01%
2021/05/20	13	31.02	10	30.15	29.40	3	12,735	0.02%
2021/05/19	2	31.03	1	30.60	31.20	1	12,724	0.01%
2021/05/18	0	0.00	4	28.93	29.60	-4	12,658	-0.03%
2021/05/17	11	27.95	7	28.06	26.95	4	12,628	0.03%
2021/05/14	9.1	31.05	3	30.88	29.90	6.1	12,570	0.05%
2021/05/13	18	29.16	15	27.50	28.65	3	12,473	0.02%
2021/05/12	6.2	28.98	28	29.18	28.80	-21.8	12,536	-0.17%
2021/05/11	24.4	33.65	5	33.84	31.85	19.4	12,411	0.16%
2021/05/10	4	35.15	0	0.00	35.30	4	12,408	0.03%
2021/05/07	24	34.29	22	34.83	34.85	2	12,441	0.02%
2021/05/06	5	34.83	2	34.15	35.00	3	12,431	0.02%
2021/05/05	2	33.48	3	32.88	32.75	-1	12,310	-0.01%
2021/05/04	11.1	32.63	19	33.57	33.05	-7.9	12,308	-0.06%
2021/05/03	24	37.71	26	37.43	35.80	-2	12,219	-0.02%
2021/04/29	16.2	37.19	10	36.80	36.65	6.2	12,256	0.05%
2021/04/28	1	37.65	3	37.92	37.50	-2	12,275	-0.02%
2021/04/27	3	38.35	4	38.60	38.20	-1	12,318	-0.01%
2021/04/26	15	38.03	0	0.00	38.25	15	12,418	0.12%
2021/04/23	7	38.18	10.7	37.96	37.90	-3.7	12,435	-0.03%
2021/04/22	55	38.56	34	38.16	37.20	21	12,431	0.17%
2021/04/21	31	39.20	32	39.72	38.85	-1	12,342	-0.01%
2021/04/20	6	38.47	5	38.14	38.05	1	12,238	0.01%
2021/04/19	3	37.93	21	38.14	37.90	-18	12,197	-0.15%
2021/04/16	27	38.94	6	38.73	38.40	21	12,152	0.17%
2021/04/15	34	38.41	34	38.30	38.10	0	12,144	0.00%
2021/04/14	39.4	39.08	37	38.47	37.55	2.4	12,439	0.02%
2021/04/13	35	41.49	59	41.55	39.30	-24	12,106	-0.20%
2021/04/12	38	39.68	28	39.55	39.35	10	11,238	0.09%
2021/04/09	32	39.77	33	39.88	39.30	-1	11,208	-0.01%
2021/04/08	25	39.71	13.3	39.71	39.35	11.7	11,119	0.11%
2021/04/07	51	39.53	52	39.66	39.50	-1	11,097	-0.01%
2021/04/06	42	38.63	31	38.51	38.30	11	11,063	0.10%
2021/04/01	2	38.50	19	38.52	38.25	-17	11,063	-0.15%
2021/03/31	12	39.10	15	39.11	38.90	-3	11,139	-0.03%
2021/03/30	38	39.92	28	39.58	39.30	10	11,680	0.09%
2021/03/29	20	39.83	41.3	39.88	39.85	-21.3	11,839	-0.18%
2021/03/26	88	38.23	82	38.05	38.20	6	11,521	0.05%
2021/03/25	53	40.23	77	39.46	38.85	-24	11,271	-0.21%
2021/03/24	108	39.57	77	39.58	39.30	31	11,053	0.28%	大買/
2021/03/23	100	40.32	97.7	40.22	39.30	2.3	10,912	0.02%
2021/03/22	149	41.65	179.3	41.69	41.00	-30.3	10,611	-0.29%	大買/大賣/
2021/03/19	10	36.28	39	36.99	39.75	-29	9,932	-0.29%
2021/03/18	30	37.17	20.3	37.12	36.15	9.7	9,580	0.10%
2021/03/17	4	36.94	25	36.94	36.75	-21	9,302	-0.23%
2021/03/16	66.3	37.21	69	37.33	36.60	-2.7	9,178	-0.03%
2021/03/15	72.5	38.11	44.3	37.98	37.60	28.2	8,893	0.32%
2021/03/12	39	36.60	47.3	36.60	37.00	-8.3	8,420	-0.10%
2021/03/11	68	35.69	61.3	35.50	35.10	6.7	7,820	0.09%
2021/03/10	2	33.05	11.3	34.39	34.95	-9.3	7,032	-0.13%
2021/03/09	1	31.75	5	31.60	31.80	-4	6,769	-0.06%
2021/03/08	20	31.89	4	31.58	30.90	16	6,786	0.24%
2021/03/05	4	31.14	0	0.00	30.85	4	6,837	0.06%
2021/03/04	5	32.22	6	31.56	31.40	-1	7,299	-0.01%
2021/03/03	6	31.95	6	32.26	31.65	0	7,389	0.00%
2021/03/02	0	0.00	5	32.58	31.45	-5	7,646	-0.07%
2021/02/26	3	31.90	1	31.55	31.90	2	8,159	0.02%
2021/02/25	1	31.75	5	31.81	31.60	-4	8,510	-0.05%
2021/02/24	16	32.29	9	32.41	31.85	7	8,705	0.08%
2021/02/23	4	31.49	1.3	30.91	31.10	2.7	9,095	0.03%
2021/02/22	7	31.09	1	31.00	31.30	6	9,636	0.06%
2021/02/19	3	30.37	5	30.45	30.65	-2	9,771	-0.02%
2021/02/18	2	29.75	12	29.43	29.75	-10	10,171	-0.10%
2021/02/17	11	29.33	11.1	29.07	29.15	-0.1	10,330	0.00%
2021/02/05	0	0.00	0.7	28.20	28.15	-0.7	10,595	-0.01%
2021/02/04	1	28.65	15	28.28	28.25	-14	11,157	-0.13%
2021/02/03	20	29.31	3	29.25	28.70	17	11,424	0.15%
2021/02/01	3	27.03	6.3	26.46	27.55	-3.3	11,797	-0.03%
2021/01/29	1.1	27.45	0	0.00	27.45	1.1	12,180	0.01%
2021/01/28	0	0.00	3	29.08	29.00	-3	12,994	-0.02%
2021/01/27	2	30.50	2.3	30.56	30.10	-0.3	13,435	0.00%
2021/01/26	1	30.30	0	0.00	30.60	1	13,612	0.01%
2021/01/25	3	30.93	2	30.80	30.95	1	13,931	0.01%
2021/01/22	19	31.33	32	31.20	31.10	-13	14,268	-0.09%
2021/01/21	6	30.37	3	30.35	30.05	3	14,716	0.02%
2021/01/20	14	31.04	58	32.38	30.80	-44	15,790	-0.28%
2021/01/19	52	32.43	1	32.80	32.05	51	16,551	0.31%
2021/01/18	31	31.25	218	31.03	30.80	-187	16,693	-1.12%	大賣/鉅額交易
2021/01/15	9	32.10	8	31.78	32.00	1	16,881	0.01%
2021/01/14	9	32.55	27	32.74	32.60	-18	17,062	-0.11%
2021/01/13	6	32.99	7	32.76	32.60	-1	17,257	-0.01%
2021/01/12	35	33.12	35	33.54	33.05	0	17,699	0.00%
2021/01/11	9.1	34.29	1	34.15	34.10	8.1	18,358	0.04%
2021/01/08	1	33.80	10	34.38	34.15	-9	19,115	-0.05%
2021/01/07	126	35.11	130.9	35.19	34.35	-4.9	20,158	-0.02%	大買/大賣/
2021/01/06	42	33.76	35	32.68	33.20	7	20,909	0.03%
2021/01/05	14.4	34.57	18.7	34.62	34.05	-4.3	21,609	-0.02%
2021/01/04	11	34.97	14.3	35.02	34.55	-3.3	22,512	-0.01%
2020/12/31	15	34.88	3	35.35	34.60	12	23,373	0.05%
2020/12/30	49	35.00	49	34.91	35.55	0	24,449	0.00%
2020/12/29	14	34.48	24	34.59	34.45	-10	25,099	-0.04%
2020/12/28	2	33.63	3	33.75	33.55	-1	25,247	0.00%
2020/12/25	20.7	34.59	23	34.39	34.05	-2.3	25,367	-0.01%
2020/12/24	75	35.17	48.3	35.67	34.30	26.7	25,417	0.10%
2020/12/23	20	33.96	76	33.56	34.75	-56	25,128	-0.22%
2020/12/22	35	32.14	30.5	32.49	31.60	4.5	25,229	0.02%
2020/12/21	3	32.80	2.3	33.32	32.85	0.7	25,615	0.00%
2020/12/18	4	33.75	5	33.70	33.00	-1	26,041	0.00%
2020/12/17	4	32.88	7	32.91	32.95	-3	26,688	-0.01%
2020/12/16	13	33.50	16	33.94	33.50	-3	27,316	-0.01%
2020/12/15	39	34.14	38	33.98	33.00	1	28,221	0.00%
2020/12/14	8	33.38	8.8	33.40	34.00	-0.8	28,548	0.00%
2020/12/11	0.4	32.97	0.7	32.70	32.65	-0.3	29,519	0.00%
2020/12/10	11.5	33.57	6	33.95	33.35	5.5	30,864	0.02%
2020/12/09	10	34.78	0	0.00	34.60	10	31,102	0.03%
2020/12/08	1	34.70	5	34.77	34.55	-4	31,713	-0.01%
2020/12/07	22	33.84	3	33.80	35.15	19	31,864	0.06%
2020/12/04	10.3	34.73	9	34.88	34.50	1.3	32,016	0.00%
2020/12/03	8	35.41	6	35.18	35.10	2	32,139	0.01%
2020/12/02	4.3	35.65	68	35.71	35.35	-63.7	32,229	-0.20%
2020/12/01	12.2	37.05	9	37.02	37.00	3.2	32,388	0.01%
2020/11/30	20	37.17	101	37.44	38.10	-81	32,581	-0.25%	大賣/
2020/11/27	35	36.17	33.7	36.38	36.00	1.3	32,210	0.00%
2020/11/26	97.5	36.46	50	36.44	35.90	47.5	32,229	0.15%
2020/11/25	86.5	36.36	41	36.34	36.40	45.5	32,332	0.14%
2020/11/24	58	35.50	84.5	35.39	35.50	-26.5	31,994	-0.08%
2020/11/23	51.5	34.72	45	34.91	34.50	6.5	32,096	0.02%
2020/11/20	102	34.97	91.3	35.02	34.80	10.7	32,402	0.03%	大買/
2020/11/19	119	34.38	121.4	34.12	34.00	-2.4	32,534	-0.01%	大買/大賣/
2020/11/18	13.8	32.74	8	32.73	33.00	5.8	32,354	0.02%
2020/11/17	98.1	33.05	103.6	33.27	33.00	-5.5	33,304	-0.02%	大賣/
2020/11/16	67.1	32.20	45	32.18	31.70	22.1	32,892	0.07%
2020/11/13	53	32.03	53	32.01	32.65	0	32,813	0.00%
2020/11/12	60.3	32.33	38	32.29	32.50	22.3	33,003	0.07%
2020/11/11	38	34.41	26.6	34.57	34.10	11.4	32,508	0.04%
2020/11/10	14	35.27	7.7	35.53	35.35	6.3	32,348	0.02%
2020/11/09	43	36.24	37	36.24	36.00	6	32,317	0.02%
2020/11/06	75	36.28	57	35.88	35.40	18	32,034	0.06%
2020/11/05	120	36.63	123	36.49	36.10	-3	31,611	-0.01%	大買/大賣/
2020/11/04	30	34.67	34	34.95	34.30	-4	30,894	-0.01%
2020/11/03	22	35.54	25.6	35.35	35.40	-3.6	30,472	-0.01%
2020/11/02	29	36.24	42	36.39	35.35	-13	30,323	-0.04%
2020/10/30	43	37.74	54.7	37.55	37.40	-11.7	30,027	-0.04%
2020/10/29	39.3	38.74	36	38.97	38.10	3.3	29,711	0.01%
2020/10/28	109	40.37	87	40.42	39.00	22	29,146	0.08%	大買/
2020/10/27	61.5	39.57	55.6	39.39	39.35	5.9	28,072	0.02%
2020/10/26	26.2	37.59	36	37.88	37.80	-9.8	27,342	-0.04%
2020/10/23	157	37.16	174	37.24	37.25	-17	27,095	-0.06%	大買/大賣/
2020/10/22	29	37.63	24.3	37.40	37.00	4.7	26,977	0.02%
2020/10/21	22	38.39	23	38.17	37.90	-1	26,859	0.00%
2020/10/20	61	38.59	48	38.79	38.25	13	26,828	0.05%
2020/10/19	84	38.10	82	38.32	38.10	2	26,504	0.01%
2020/10/16	113.1	38.61	77	38.93	37.80	36.1	25,895	0.14%	大買/
2020/10/15	76	41.30	81.9	41.48	40.35	-5.9	25,497	-0.02%
2020/10/14	49	42.86	75.7	43.04	41.60	-26.7	24,606	-0.11%
2020/10/13	137.3	41.37	105.2	41.06	41.25	32.2	23,730	0.14%	大買/大賣/
2020/10/12	131	42.74	101.9	42.92	41.95	29.1	23,050	0.13%	大買/大賣/
2020/10/08	111.7	42.14	100.3	42.24	41.50	11.4	22,120	0.05%	大買/
2020/10/07	115	42.92	101	42.76	42.00	14	21,241	0.07%	大買/大賣/
2020/10/06	56.7	41.72	89.8	41.27	41.45	-33.1	20,191	-0.16%
2020/10/05	61.5	39.07	4	39.38	38.85	57.5	19,439	0.30%
2020/09/30	7	35.49	35.1	37.91	38.55	-28.1	19,120	-0.15%
2020/09/29	24.5	36.07	68.9	36.03	35.05	-44.4	18,942	-0.23%
2020/09/28	29.7	38.33	17.7	38.40	37.30	12	18,747	0.06%
2020/09/16	78	23.88	82	24.33	24.50	-4	18,396	-0.02%
2020/09/15	33.1	24.28	44	24.33	24.30	-10.9	18,015	-0.06%
2020/09/14	112	22.87	195	23.13	23.05	-83	17,732	-0.47%	大買/大賣/
2020/09/11	108	24.39	50	24.04	24.20	58	17,271	0.34%	大買/
2020/09/10	68	26.19	74	25.82	25.90	-6	16,583	-0.04%
2020/09/09	185	25.55	122	26.22	26.65	63	15,913	0.40%	大買/大賣/
2020/09/08	46	25.87	26	25.92	25.20	20	14,950	0.13%
2020/09/07	197	28.05	50	28.44	27.95	147	14,524	1.01%	大買/鉅額交易
2020/09/04	127	27.37	17	27.48	27.90	110	13,557	0.81%	大買/鉅額交易
2020/09/03	2	25.40	11	25.30	25.40	-9	12,205	-0.07%
2020/09/02	75	21.90	21	21.57	23.10	54	11,941	0.45%
2020/09/01	0	0.00	4	21.65	21.00	-4	11,347	-0.04%
2020/08/31	6	22.02	10	21.83	22.25	-4	11,185	-0.04%
2020/08/28	8	20.58	12	20.37	20.50	-4	11,026	-0.04%
2020/08/27	5	19.46	0	0.00	19.40	5	11,029	0.05%
2020/08/26	5	20.25	5	19.34	19.85	0	10,968	0.00%
2020/08/25	10	18.41	28	19.21	19.45	-18	10,742	-0.17%
2020/08/24	5	17.44	14	17.38	17.70	-9	10,470	-0.09%
2020/08/21	17	16.85	1	17.50	17.40	16	10,357	0.15%
2020/08/20	2	15.00	42.8	16.15	17.40	-40.8	10,198	-0.40%
2020/08/19	0	0.00	24.2	16.72	16.50	-24.2	9,809	-0.25%
2020/08/18	41	17.71	25	17.54	18.30	16	9,618	0.17%
2020/08/17	43	17.26	45	17.40	18.30	-2	9,145	-0.02%
2020/08/14	62	15.76	24	15.43	16.80	38	8,644	0.44%
2020/08/13	12	15.08	6	15.28	15.30	6	7,957	0.08%
2020/08/12	48	13.35	39	13.51	13.95	9	7,562	0.12%
2020/08/11	0	0.00	19	12.70	12.70	-19	6,481	-0.29%
2020/08/10	0	0.00	2	11.55	11.55	-2	6,482	-0.03%
2020/08/07	4	10.30	37	10.37	10.50	-33	6,628	-0.50%
2020/08/06	4	9.64	10	9.63	9.56	-6	6,230	-0.10%
2020/08/05	13	9.68	2	9.50	9.68	11	6,204	0.18%
2020/08/04	1	9.07	55	9.42	9.61	-54	6,243	-0.86%
2020/08/03	4	9.17	10	9.30	9.06	-6	6,128	-0.10%
2020/07/31	7	8.89	2	8.91	9.05	5	6,076	0.08%
2020/07/30	3	9.08	1	9.05	9.08	2	6,013	0.03%
2020/07/29	0	0.00	20.2	8.40	8.76	-20.2	5,835	-0.35%
2020/07/28	10	7.89	6	8.05	7.97	4	5,765	0.07%
2020/07/27	1	8.58	1	8.26	8.22	0	5,711	0.00%
2020/07/24	2	8.60	0	0.00	8.51	2	5,646	0.04%
2020/07/23	0	0.00	5	8.80	8.78	-5	5,569	-0.09%
2020/07/22	2	8.94	0	0.00	8.94	2	5,502	0.04%
2020/07/21	15	9.04	1	9.18	8.90	14	5,397	0.26%
2020/07/20	0	0.00	73	8.87	9.03	-73	5,255	-1.39%
2020/07/17	15	9.00	30	9.25	9.15	-15	5,197	-0.29%
2020/07/16	13	9.71	12	9.91	9.70	1	5,053	0.02%
2020/07/15	18	9.70	84	9.77	9.60	-66	4,921	-1.34%
2020/07/14	23	9.51	31	9.49	9.50	-8	4,719	-0.17%
2020/07/13	31	9.15	28	9.17	9.01	3	4,537	0.07%
2020/07/10	124	9.45	64	9.21	9.42	60	4,430	1.35%	大買/
2020/07/09	48	8.82	22.2	9.00	9.27	25.8	4,009	0.64%
2020/07/08	27	8.24	12	7.93	8.43	15	3,713	0.40%
2020/07/07	10	7.60	5	7.77	7.71	5	3,394	0.15%
2020/06/30	0	0.00	5	7.30	7.34	-5	3,036	-0.16%
2020/06/19	7	7.61	27.2	7.65	7.57	-20.2	3,043	-0.67%
2020/06/18	1	7.09	0	0.00	7.11	1	2,881	0.03%
2020/06/16	1	7.18	5	7.10	7.11	-4	3,011	-0.13%
2020/06/15	3	7.03	0	0.00	7.17	3	3,047	0.10%
2020/06/12	11	6.94	5	7.00	7.14	6	3,049	0.20%
2020/06/11	0	0.00	4	7.45	7.31	-4	3,024	-0.13%
2020/06/10	0	0.00	15	7.48	7.48	-15	3,018	-0.50%
2020/06/09	1	7.50	7	7.55	7.48	-6	3,054	-0.20%
2020/06/05	1	7.60	10	7.58	7.60	-9	3,049	-0.30%
2020/06/04	13	7.50	10	7.52	7.60	3	3,057	0.10%
2020/06/03	19	7.84	5	7.77	7.77	14	3,015	0.46%
2020/05/29	0	0.00	0	6.82	6.86	0	2,758	0.00%
2020/05/28	1	7.01	0	0.00	6.91	1	2,755	0.04%
2020/05/27	1	6.94	0	0.00	6.91	1	2,754	0.04%
2020/05/26	0	0.00	5	7.03	7.01	-5	2,748	-0.18%
2020/05/25	5	6.90	0	0.00	6.92	5	2,724	0.18%
2020/05/22	5	7.03	3.7	7.01	7.01	1.3	2,700	0.05%
2020/05/20	0	0.00	4	6.87	6.95	-4	2,638	-0.15%
2020/05/19	5	6.90	0	6.90	6.94	5	2,617	0.19%
2020/05/15	1	7.32	9	7.32	7.30	-8	2,525	-0.32%
2020/05/14	35	7.83	0	0.00	7.60	35	2,456	1.42%
2020/05/13	0	0.00	6	6.87	7.34	-6	2,183	-0.27%
2020/05/12	11	6.72	2	6.58	6.68	9	2,096	0.43%
2020/05/11	5	6.75	10	6.69	6.77	-5	2,032	-0.25%
2020/05/07	12	5.59	0	0.00	5.77	12	1,858	0.65%
2020/04/28	0	0.00	0	5.33	5.37	0	1,883	0.00%
2020/04/21	6	5.30	0	0.00	5.29	6	1,960	0.31%
2020/04/20	3	5.55	0	0.00	5.54	3	1,957	0.15%
2020/04/17	0	0.00	5	5.60	5.57	-5	2,009	-0.25%
2020/04/16	0	0.00	2	5.35	5.50	-2	1,982	-0.10%
2020/04/15	66	5.43	0	0.00	5.45	66	1,981	3.33%
2020/04/13	0	5.14	1	5.17	5.14	-1	1,979	-0.05%
2020/04/10	0	0.00	1	5.22	5.24	-1	1,986	-0.05%
2020/04/08	1	5.31	2	5.03	5.23	-1	1,991	-0.05%
2020/04/06	0	5.00	0	0.00	5.00	0	2,042	0.00%
2020/03/31	0	0.00	1	4.91	4.85	-1	2,028	-0.05%
2020/03/30	1	4.81	0	0.00	4.90	1	2,024	0.05%
2020/03/27	0	0.00	5	5.08	5.01	-5	2,013	-0.25%
2020/03/24	1	4.16	11	4.18	4.14	-10	1,945	-0.51%
2020/03/20	3	4.25	7	4.20	4.20	-4	1,912	-0.21%
2020/03/19	0	0.00	11	4.43	4.33	-11	1,816	-0.61%
2020/03/18	2	4.92	1	4.86	4.81	1	1,783	0.06%
2020/03/17	2	4.75	0	0.00	4.69	2	1,764	0.11%
2020/03/16	16	5.23	6	5.21	4.90	10	1,748	0.57%
2020/03/13	1	5.14	0	5.15	5.19	1	1,722	0.06%
2020/03/12	7	5.72	0	0.00	5.67	7	1,685	0.42%
2020/03/11	0	0.00	12	6.25	6.25	-12	1,647	-0.73%
2020/03/10	2	6.24	0	0.00	6.26	2	1,680	0.12%
2020/03/09	8	6.50	4	6.71	6.45	4	1,648	0.24%
2020/03/06	5	6.88	5	6.83	6.83	0	1,634	0.00%
2020/03/05	0	0.00	1	6.85	6.92	-1	1,646	-0.06%
2020/03/03	3	6.85	0	0.00	6.85	3	1,685	0.18%
2020/03/02	2	6.78	0	0.00	6.78	2	1,677	0.12%
2020/02/27	0	0.00	3	7.01	6.96	-3	1,663	-0.18%
2020/02/26	5	7.16	0	0.00	7.11	5	1,655	0.30%
2020/02/25	1	7.16	0	0.00	7.14	1	1,659	0.06%
2020/02/24	2	7.20	0	0.00	7.20	2	1,656	0.12%
2020/02/21	2	7.48	0	0.00	7.46	2	1,639	0.12%
2020/02/19	1	7.50	0	7.44	7.49	1	1,624	0.06%
2020/02/18	2	7.52	0	0.00	7.51	2	1,628	0.12%
2020/02/17	0	0.00	0	7.51	7.56	0	1,621	0.00%
2020/02/13	1	7.51	4	7.48	7.45	-3	1,599	-0.19%
2020/02/12	0	0.00	20	7.35	7.42	-20	1,606	-1.25%
2020/02/11	0	0.00	1	7.43	7.40	-1	1,607	-0.06%
2020/02/10	3	7.43	1.8	7.53	7.52	1.2	1,623	0.07%
2020/02/06	2	7.17	8	7.18	7.15	-6	1,585	-0.38%
2020/02/04	0	0.00	1	7.00	7.14	-1	1,569	-0.06%
2020/02/03	5	6.90	3	6.90	6.93	2	1,591	0.13%
2020/01/31	5	7.39	0	0.00	7.33	5	1,575	0.32%
2020/01/30	6	7.48	3	7.49	7.39	3	1,574	0.19%
2020/01/17	0	0.00	1	8.24	8.20	-1	1,526	-0.07%
2020/01/16	3	8.24	0	0.00	8.23	3	1,525	0.20%
2020/01/15	5	8.25	10	8.28	8.21	-5	1,535	-0.33%
2020/01/14	1	8.20	6	8.23	8.20	-5	1,536	-0.33%
2020/01/09	2	7.95	0	0.00	7.94	2	1,496	0.13%
2020/01/08	2	8.04	15	8.02	7.98	-13	1,577	-0.82%
2020/01/03	9	8.22	12	8.26	8.10	-3	1,586	-0.19%
2020/01/02	6	8.25	1	8.21	8.22	5	1,571	0.32%
2019/12/30	32	8.36	0.5	8.30	8.22	31.5	1,556	2.02%
2019/12/27	2	8.17	0	0.00	8.15	2	1,490	0.13%
2019/12/25	0	0.00	0	8.01	8.10	0	1,497	0.00%
2019/12/23	1	8.17	0	0.00	8.15	1	1,530	0.07%
2019/12/20	1	8.32	0	8.26	8.28	1	1,536	0.06%
2019/12/19	0	0.00	5	8.16	8.19	-5	1,526	-0.33%
2019/12/18	5	8.02	0	0.00	8.00	5	1,560	0.32%
2019/12/12	10	8.15	0	0.00	8.10	10	1,586	0.63%
2019/12/11	0	0.00	3	8.25	8.18	-3	1,608	-0.19%
2019/12/10	1	8.17	0	0.00	8.16	1	1,627	0.06%
2019/12/06	3	8.12	2	8.06	8.09	1	1,711	0.06%
2019/12/05	1	8.15	0	0.00	8.16	1	1,731	0.06%
2019/12/02	0	0.00	2	8.44	8.22	-2	1,754	-0.11%
2019/11/27	2.2	8.80	10	8.81	8.78	-7.8	1,817	-0.43%
2019/11/26	0	0.00	0	8.70	8.78	0	1,839	0.00%
2019/11/19	1	8.92	0	0.00	8.90	1	2,075	0.05%
2019/11/18	0	0.00	1	9.00	8.92	-1	2,103	-0.05%
2019/11/15	0	0.00	4	8.94	8.91	-4	2,145	-0.19%
2019/11/13	1	8.95	2	8.96	8.98	-1	2,225	-0.04%
2019/11/12	10	8.90	0	0.00	8.83	10	2,325	0.43%
2019/11/11	1	9.00	0	0.00	8.88	1	2,600	0.04%
2019/11/08	0	0.00	24	9.15	9.11	-24	2,737	-0.88%
2019/11/07	0	0.00	4	9.06	9.05	-4	3,043	-0.13%
2019/11/05	0	0.00	0	9.24	9.24	0	3,213	0.00%
2019/11/01	4	9.46	0	0.00	9.39	4	3,505	0.11%
2019/10/31	0	0.00	2	9.55	9.53	-2	3,707	-0.05%
2019/10/23	1	9.36	0	0.00	9.36	1	5,014	0.02%
2019/10/21	2	9.41	0	0.00	9.40	2	4,991	0.04%
2019/10/18	0	0.00	2	9.47	9.44	-2	4,995	-0.04%
2019/10/17	6	9.53	0	0.00	9.44	6	5,029	0.12%
2019/10/16	24	9.72	0	0.00	9.70	24	5,020	0.48%
2019/10/15	1	9.10	0	0.00	9.13	1	4,935	0.02%
2019/10/09	0	0.00	2	8.95	8.99	-2	4,939	-0.04%
2019/10/03	0	0.00	15	9.36	9.36	-15	4,977	-0.30%
2019/10/01	2	9.27	0	0.00	9.54	2	5,022	0.04%
2019/09/27	0	0.00	7	9.44	9.38	-7	5,087	-0.14%
2019/09/24	7	9.86	0	0.00	9.78	7	5,101	0.14%
2019/09/18	3	9.52	1	9.30	9.31	2	4,969	0.04%
2019/09/12	3	9.70	0	0.00	9.62	3	5,002	0.06%
2019/09/11	1	9.41	0	0.00	9.52	1	4,992	0.02%
2019/09/10	2	9.30	71.5	9.39	9.30	-69.5	4,978	-1.40%
2019/09/09	3	9.70	0	0.00	9.72	3	4,889	0.06%
2019/09/06	0	0.00	0	9.83	9.89	0	4,887	0.00%
2019/09/03	4	10.10	11	9.95	9.96	-7	4,886	-0.14%
2019/09/02	10	9.87	1	9.95	10.15	9	4,865	0.18%
2019/08/28	1	9.97	6	9.92	9.92	-5	4,763	-0.10%
2019/08/27	4	9.87	4	9.78	9.71	0	4,737	0.00%
2019/08/26	0	0.00	5	10.07	10.00	-5	4,682	-0.11%
2019/08/23	0	0.00	6	10.50	10.40	-6	4,650	-0.13%
2019/08/22	11	10.77	0	0.00	10.50	11	4,609	0.24%
2019/08/21	1	10.85	10	10.95	10.85	-9	4,549	-0.20%
2019/08/20	10	10.80	13	10.94	10.80	-3	4,522	-0.07%
2019/08/19	15	10.70	4	10.80	10.70	11	4,486	0.25%
2019/08/16	7	10.75	11	10.82	10.70	-4	4,450	-0.09%
2019/08/15	1	10.30	1	10.60	10.80	0	4,413	0.00%
2019/08/14	44	10.98	384	11.32	10.85	-340	4,315	-7.88%	大賣/鉅額交易
2019/08/13	24	11.90	7	11.94	11.95	17	4,044	0.42%
2019/08/12	16	11.95	10	11.69	12.15	6	3,899	0.15%
2019/08/08	1	10.90	0	11.00	11.05	1	3,598	0.03%
2019/08/07	2	11.03	2	11.15	10.90	0	3,540	0.00%
2019/08/06	2	10.50	9	10.66	11.10	-7	3,439	-0.20%
2019/08/05	15	10.90	18	10.87	10.70	-3	3,307	-0.09%
2019/08/02	13	11.36	14	11.35	11.30	-1	3,176	-0.03%
2019/08/01	14	11.44	30	11.49	11.60	-16	3,000	-0.53%
2019/07/31	366	10.84	20	10.70	10.95	346	2,708	12.78%	大買/鉅額交易
2019/07/30	94	10.58	9	10.84	11.05	85	2,479	3.43%
2019/07/29	0	0.00	10	10.05	10.05	-10	1,934	-0.52%
2019/07/26	5	8.98	13	9.00	9.15	-8	1,766	-0.45%
2019/07/23	0	0.00	0.2	8.73	8.79	-0.2	1,779	-0.01%
2019/07/19	1	8.76	0	0.00	8.69	1	1,805	0.06%
2019/07/09	1	8.87	0	0.00	8.88	1	1,905	0.05%
2019/07/04	8	9.03	17	9.17	9.18	-9	2,060	-0.44%
2019/07/03	0	0.00	4	8.91	8.89	-4	2,111	-0.19%
2019/06/28	4	8.60	5	8.61	8.59	-1	2,195	-0.05%
2019/06/27	5	8.44	0	0.00	8.69	5	2,265	0.22%
2019/06/21	0	0.00	23	8.72	8.63	-23	2,459	-0.94%
2019/06/18	1	8.47	1	8.45	8.45	0	2,644	0.00%
2019/06/17	1	8.52	0	8.45	8.45	1	2,694	0.04%
2019/06/14	0	0.00	4	8.57	8.52	-4	2,807	-0.14%
2019/06/13	6	8.48	11	8.38	8.61	-5	2,918	-0.17%
2019/06/12	16	8.24	0	0.00	8.24	16	2,970	0.54%
2019/06/11	1	8.14	0	0.00	8.12	1	3,005	0.03%
2019/06/05	5	8.17	0	0.00	8.10	5	3,253	0.15%
2019/06/04	0	0.00	5	8.09	8.07	-5	3,329	-0.15%
2019/06/03	0	0.00	8	8.13	8.09	-8	3,463	-0.23%
2019/05/28	3	8.04	0	0.00	8.06	3	3,656	0.08%
2019/05/24	0	0.00	0	8.03	8.03	0	3,817	0.00%
2019/05/23	0	0.00	0	8.02	8.02	0	3,926	0.00%
2019/05/22	5	8.10	0	0.00	8.10	5	4,014	0.12%
2019/05/14	5	7.68	0	0.00	8.10	5	5,008	0.10%
2019/05/09	2	8.30	0	0.00	8.35	2	5,148	0.04%
2019/05/06	4	8.40	0	0.00	8.41	4	5,312	0.08%
2019/05/03	1	8.61	0	0.00	8.72	1	5,391	0.02%
2019/04/26	2	8.92	0	8.86	8.86	2	5,860	0.03%
2019/04/23	3	8.98	1.5	8.99	8.99	1.5	6,622	0.02%
2019/04/22	0	0.00	5	9.17	9.05	-5	6,689	-0.07%
2019/04/18	0	0.00	2	9.05	8.84	-2	6,690	-0.03%
2019/04/17	1	8.91	0	0.00	9.04	1	6,704	0.01%
2019/04/15	1	9.00	0	0.00	9.01	1	6,733	0.01%
2019/04/12	0	0.00	18	8.86	8.81	-18	6,748	-0.27%
2019/04/11	0	0.00	5	9.20	9.02	-5	6,786	-0.07%
2019/04/09	0	0.00	12	8.79	8.90	-12	7,020	-0.17%
2019/04/08	30	8.68	0	0.00	8.71	30	6,930	0.43%
2019/04/03	3	8.50	0	0.00	8.53	3	6,845	0.04%
2019/04/02	0	8.42	0	0.00	8.48	0	6,851	0.00%
2019/03/25	2	8.40	18	8.46	8.47	-16	6,976	-0.23%
2019/03/22	1	8.81	12	8.84	8.72	-11	6,928	-0.16%
2019/03/20	0	0.00	15	9.03	9.03	-15	6,911	-0.22%
2019/03/19	4	8.91	3	9.02	9.05	1	6,907	0.01%
2019/03/15	2	9.00	0	0.00	9.00	2	6,845	0.03%
2019/03/14	2	9.02	0	0.00	9.01	2	6,805	0.03%
2019/03/13	2	9.02	0	0.00	9.04	2	6,900	0.03%
2019/03/12	3	9.10	0	0.00	9.09	3	6,939	0.04%
2019/03/11	3	8.98	0	0.00	8.97	3	6,949	0.04%
2019/03/07	6	9.30	2	9.40	9.20	4	7,230	0.06%
2019/03/06	2	9.25	0	0.00	9.22	2	7,342	0.03%
2019/03/05	11	9.26	15.1	9.21	9.18	-4.1	7,748	-0.05%
2019/03/04	0	0.00	7	9.11	9.08	-7	7,809	-0.09%
2019/02/27	1	9.08	0	0.00	9.09	1	8,124	0.01%
2019/02/25	1	9.09	2	9.11	9.06	-1	8,411	-0.01%
2019/02/22	5	9.00	0	9.00	9.04	5	8,446	0.06%
2019/02/21	0	0.00	1	9.35	9.15	-1	8,508	-0.01%
2019/02/20	2	9.35	0	0.00	9.27	2	8,490	0.02%
2019/02/19	14	9.43	27	9.33	9.26	-13	8,531	-0.15%
2019/02/18	14	9.08	5	9.06	9.13	9	8,460	0.11%
2019/02/15	31	9.27	0	0.00	9.03	31	8,634	0.36%
2019/02/14	21	9.29	100	9.47	9.71	-79	8,469	-0.93%
2019/02/13	0	0.00	20	8.90	8.83	-20	8,226	-0.24%
2019/02/12	10	8.99	30	8.81	8.99	-20	8,273	-0.24%
2019/01/30	15	9.01	0	0.00	8.93	15	8,456	0.18%
2019/01/29	0	0.00	2	9.13	9.08	-2	8,738	-0.02%
2019/01/28	18	9.19	15	9.18	9.18	3	8,877	0.03%
2019/01/25	15	9.07	15	9.07	9.06	0	8,926	0.00%
2019/01/24	10	9.06	10	9.00	9.00	0	8,916	0.00%
2019/01/23	27	8.89	20	8.91	8.91	7	8,901	0.08%
2019/01/22	30	9.03	10	8.81	8.81	20	8,855	0.23%
2019/01/21	21	9.44	30	9.13	9.08	-9	8,823	-0.10%
2019/01/18	45	9.43	22	9.32	9.30	23	8,889	0.26%
2019/01/17	64	9.39	62	9.36	9.28	2	8,843	0.02%
2019/01/16	27	8.98	34	9.05	9.18	-7	8,358	-0.08%
2019/01/11	0	0.00	10	8.21	8.22	-10	8,319	-0.12%
2019/01/10	0	0.00	0	8.19	8.21	0	8,458	0.00%
2019/01/02	5	8.55	5	8.35	8.31	0	8,970	0.00%
2018/12/28	6	8.03	3	8.14	8.50	3	8,936	0.03%
2018/12/27	0	0.00	0.9	7.94	7.94	-0.9	8,897	-0.01%
2018/12/26	5	7.32	3	7.23	7.22	2	8,929	0.02%
2018/12/21	8	7.02	15	7.10	7.25	-7	9,231	-0.08%
2018/12/20	8	7.00	10	6.98	6.99	-2	9,214	-0.02%
2018/12/19	0	0.00	6	7.63	7.56	-6	9,164	-0.07%
2018/12/18	1	7.68	5	7.86	7.61	-4	9,251	-0.04%
2018/12/14	1	8.15	0	0.00	8.11	1	9,651	0.01%
2018/12/13	9	8.57	0	0.00	8.54	9	9,747	0.09%
2018/12/11	2	8.61	0	0.00	8.45	2	9,821	0.02%
2018/12/07	0	0.00	1	8.40	8.40	-1	9,771	-0.01%
2018/12/06	1	8.21	0	0.00	8.21	1	9,780	0.01%
2018/12/05	5	8.80	1	8.78	8.81	4	9,711	0.04%
2018/12/04	10	9.00	10	9.10	9.02	0	9,728	0.00%
2018/11/29	10	9.32	10	9.20	9.18	0	9,398	0.00%
2018/11/28	47	8.97	47	9.06	9.19	0	9,225	0.00%
2018/11/23	0	0.00	22	8.20	8.23	-22	8,841	-0.25%
2018/11/22	10	7.65	10	7.73	7.49	0	8,542	0.00%
2018/11/21	5	7.68	18	7.66	7.59	-13	8,496	-0.15%
2018/11/20	21	7.52	0	0.00	7.44	21	8,446	0.25%
2018/11/19	0	0.00	9	7.86	7.83	-9	8,348	-0.11%
2018/11/16	23	7.70	25	7.77	7.70	-2	8,461	-0.02%
2018/11/15	11	8.17	0	0.00	8.00	11	8,483	0.13%
2018/11/14	8	8.43	17	8.33	8.33	-9	8,627	-0.10%
2018/11/13	6	7.54	6	7.78	7.85	0	8,483	0.00%
2018/11/12	1	7.82	6	7.85	7.82	-5	8,434	-0.06%
2018/11/08	15	7.90	26	7.86	7.80	-11	8,380	-0.13%
2018/11/07	30	7.71	25	7.97	7.97	5	8,335	0.06%
2018/11/06	36	7.89	34	7.89	7.68	2	8,321	0.02%
2018/11/05	0	0.00	2	7.00	7.59	-2	8,142	-0.02%
2018/11/02	5	6.97	5	6.96	6.90	0	8,120	0.00%
2018/11/01	3	6.67	0	0.00	6.73	3	8,154	0.04%
2018/10/31	5.5	6.55	0	0.00	6.50	5.5	8,247	0.07%
2018/10/26	6	6.06	0	0.00	6.01	6	8,168	0.07%
2018/10/25	6	6.55	0	0.00	6.32	6	8,033	0.07%
2018/10/24	1	7.05	4	7.10	7.00	-3	7,992	-0.04%
2018/10/23	2	7.32	2	7.25	7.08	0	7,964	0.00%
2018/10/19	1	7.00	7	6.95	6.98	-6	8,130	-0.07%
2018/10/18	4	7.16	0	0.00	7.13	4	8,096	0.05%
2018/10/15	16	7.57	1	7.33	7.59	15	7,915	0.19%
2018/10/12	7	7.32	0	0.00	7.45	7	7,886	0.09%
2018/10/11	12	7.37	11	7.39	7.34	1	7,835	0.01%
2018/10/09	7	8.30	10	8.46	8.15	-3	7,728	-0.04%
2018/10/08	0	0.00	17	8.68	8.61	-17	7,647	-0.22%
2018/10/05	21	9.01	0	0.00	8.96	21	7,592	0.28%
2018/10/04	4	9.44	0	0.00	9.42	4	7,428	0.05%
2018/10/03	13	9.52	0	0.00	9.42	13	7,678	0.17%
2018/10/02	14	9.69	1	9.64	9.63	13	7,668	0.17%
2018/10/01	11	10.00	0	0.00	9.98	11	7,583	0.15%
2018/09/28	10	10.15	0	0.00	10.15	10	7,636	0.13%
2018/09/27	4	10.10	0	0.00	10.10	4	7,770	0.05%
2018/09/26	10	10.35	0	0.00	10.30	10	7,780	0.13%
2018/09/25	22	10.52	16	10.70	10.25	6	7,810	0.08%
2018/09/20	40	10.47	12	10.56	10.45	28	7,915	0.35%
2018/09/19	1	9.96	0	0.00	10.45	1	7,750	0.01%
2018/09/18	13	9.59	0	0.00	9.52	13	7,691	0.17%
2018/09/17	0	0.00	2	9.54	9.45	-2	7,786	-0.03%
2018/09/14	2	9.63	0	0.00	9.63	2	7,797	0.03%
2018/09/13	0	0.00	1	9.48	9.47	-1	7,789	-0.01%
2018/09/12	1	9.50	0	0.00	9.41	1	7,750	0.01%
2018/09/11	2	9.72	0	9.80	9.69	2	7,762	0.03%
2018/09/07	1	10.10	1	10.50	10.15	0	7,768	0.00%
2018/09/06	0	0.00	3	10.60	10.60	-3	7,696	-0.04%
2018/09/04	10	10.95	10	10.80	10.85	0	7,673	0.00%
2018/09/03	2	10.93	0	0.00	10.80	2	7,632	0.03%
2018/08/31	1	11.15	0	0.00	11.15	1	7,413	0.01%
2018/08/29	3	10.55	0	0.00	10.50	3	7,219	0.04%
2018/08/27	0	0.00	6	10.43	10.60	-6	7,308	-0.08%
2018/08/24	6	10.52	9	10.44	10.35	-3	7,297	-0.04%
2018/08/23	55	10.70	50	10.75	10.65	5	7,235	0.07%
2018/08/22	12	10.41	13	10.35	10.35	-1	7,047	-0.01%
2018/08/21	6	9.77	4	9.88	9.98	2	6,876	0.03%
2018/08/20	5	10.15	1	10.45	10.00	4	6,610	0.06%
2018/08/17	10	10.55	0.5	10.50	10.50	9.5	6,500	0.15%
2018/08/16	5	10.65	0	0.00	10.55	5	6,500	0.08%
2018/08/15	2	10.70	0	0.00	10.50	2	6,452	0.03%
2018/08/13	0	0.00	21	10.54	10.55	-21	6,290	-0.33%
2018/08/10	16	11.74	26	11.50	11.40	-10	6,115	-0.16%
2018/08/09	2	11.50	0	0.00	11.30	2	5,947	0.03%
2018/08/08	1	12.20	1	12.05	11.90	0	5,822	0.00%
2018/08/07	5	12.50	33	12.30	12.45	-28	5,670	-0.49%
2018/08/03	1	13.00	8	13.00	12.95	-7	5,496	-0.13%
2018/08/02	10	12.95	0	0.00	13.00	10	5,434	0.18%
2018/07/30	0	0.00	14	13.18	13.20	-14	5,285	-0.26%
2018/07/27	11	13.63	5	13.45	13.45	6	5,251	0.11%
2018/07/26	5	13.55	12	13.38	13.85	-7	5,208	-0.13%
2018/07/25	20	13.33	1	13.40	13.05	19	4,968	0.38%
2018/07/24	0	0.00	1	12.95	13.30	-1	4,934	-0.02%
2018/07/23	0	0.00	0	12.85	12.85	0	4,869	0.00%
2018/07/20	20	12.93	20	12.95	12.95	0	4,848	0.00%
2018/07/19	3	13.10	0	0.00	13.10	3	4,777	0.06%
2018/07/18	1	13.60	0	13.50	13.50	1	4,764	0.02%
2018/07/17	1	13.70	0	0.00	13.70	1	4,826	0.02%
2018/07/12	6	14.10	0	0.00	13.75	6	4,794	0.13%
2018/07/11	18	14.38	1	14.25	13.90	17	4,791	0.35%
2018/07/10	0	0.00	10	13.75	13.75	-10	4,540	-0.22%
2018/07/09	0	0.00	3	13.65	13.75	-3	4,513	-0.07%
2018/07/06	2	13.60	0	0.00	14.10	2	4,678	0.04%
2018/07/05	25	14.57	25	14.54	13.85	0	4,638	0.00%
2018/07/04	1	13.70	0	0.00	13.60	1	4,460	0.02%
2018/07/03	1	13.65	0	0.00	13.65	1	4,388	0.02%
2018/07/02	21	14.74	2	14.98	14.35	19	4,273	0.44%
2018/06/29	32	15.73	26	15.97	15.40	6	4,184	0.14%
2018/06/28	4	15.53	12	14.61	15.70	-8	3,951	-0.20%
2018/06/27	11	14.58	17	14.66	14.30	-6	3,711	-0.16%
2018/06/26	17	15.37	6	15.57	15.05	11	3,602	0.31%
2018/06/25	0	0.00	1	16.45	16.55	-1	3,415	-0.03%
2018/06/21	3	17.30	0	0.00	17.05	3	3,349	0.09%
2018/06/20	5	17.21	5	17.50	17.50	0	3,392	0.00%
2018/06/19	11	17.20	0	0.00	17.00	11	3,708	0.30%
2018/06/15	3	18.00	2	18.50	17.95	1	3,638	0.03%
2018/06/14	3	18.52	21	18.55	18.50	-18	3,572	-0.50%
2018/06/13	0	0.00	2	18.80	18.80	-2	3,584	-0.06%
2018/06/12	2	19.10	0	0.00	18.85	2	3,575	0.06%
2018/06/11	6	18.77	2	18.90	18.80	4	3,521	0.11%
2018/06/07	3	18.93	0	0.00	19.25	3	3,597	0.08%
2018/06/06	5	19.00	2	19.20	19.10	3	3,513	0.09%
2018/06/05	10	19.10	0	0.00	19.00	10	3,487	0.29%
2018/06/04	2	19.68	5	19.65	19.65	-3	3,409	-0.09%
2018/06/01	0	0.00	2	19.80	20.10	-2	3,355	-0.06%
2018/05/30	5	19.85	0	0.00	19.65	5	3,360	0.15%
2018/05/28	0	0.00	2	20.03	19.85	-2	3,398	-0.06%
2018/05/25	1	20.05	3.2	19.94	19.85	-2.2	3,399	-0.07%
2018/05/24	1	20.20	1	19.60	20.20	0	3,397	0.00%
2018/05/22	2	19.70	0	0.00	19.55	2	3,401	0.06%
2018/05/21	1	19.60	0	0.00	19.75	1	3,419	0.03%
2018/05/18	5	19.60	0	0.00	19.55	5	3,420	0.15%
2018/05/17	2	19.65	0	0.00	19.60	2	3,489	0.06%
2018/05/16	1	19.00	0	0.00	19.40	1	3,500	0.03%
2018/05/10	2	20.10	0	0.00	19.95	2	3,533	0.06%
2018/05/09	2	19.88	0	0.00	19.85	2	3,515	0.06%
2018/05/07	0	0.00	24	20.40	20.20	-24	3,481	-0.69%
2018/05/04	0	0.00	6	20.70	20.60	-6	3,478	-0.17%
2018/05/03	30	20.95	0	0.00	20.80	30	3,485	0.86%
2018/05/02	0	0.00	4	20.55	20.65	-4	3,451	-0.12%
2018/04/30	2	20.50	0	0.00	20.70	2	3,466	0.06%
2018/04/27	4	19.76	0	0.00	19.75	4	3,463	0.12%
2018/04/26	10	20.17	0	0.00	19.75	10	3,502	0.29%
2018/04/25	1	20.30	0	0.00	20.40	1	3,504	0.03%
2018/04/24	1	21.00	10	20.07	20.30	-9	3,482	-0.26%
2018/04/23	3	21.90	10	21.91	21.20	-7	3,403	-0.21%
2018/04/20	0	0.00	11	23.19	23.15	-11	3,275	-0.34%
2018/04/19	11	23.28	12.1	23.50	23.25	-1.1	3,269	-0.03%
2018/04/17	10	23.20	15	22.85	22.85	-5	3,197	-0.16%
2018/04/16	5	23.65	0	0.00	23.65	5	3,136	0.16%
2018/04/13	10	23.83	1	23.95	23.60	9	3,074	0.29%
2018/04/12	1	24.40	17	24.16	24.10	-16	3,074	-0.52%
2018/04/11	1	23.00	0	0.00	23.30	1	2,884	0.03%
2018/04/10	15	22.37	6	22.38	22.50	9	2,871	0.31%
2018/04/09	1	22.30	1	22.40	22.45	0	2,882	0.00%
2018/04/03	5	22.50	0	0.00	22.40	5	2,896	0.17%
2018/04/02	0	0.00	9	22.79	22.70	-9	2,887	-0.31%
2018/03/31	3	22.30	0	0.00	22.40	3	2,860	0.10%
2018/03/29	0	0.00	4	22.68	22.80	-4	2,864	-0.14%
2018/03/28	4	22.30	11	22.43	22.25	-7	2,846	-0.25%
2018/03/27	0	0.00	3	22.30	22.30	-3	2,871	-0.10%
2018/03/26	2	22.80	0	0.00	22.65	2	2,995	0.07%
2018/03/23	1	23.15	12	23.06	23.05	-11	2,971	-0.37%
2018/03/22	50	24.21	80	24.08	23.60	-30	2,905	-1.03%
2018/03/21	5	22.85	22	23.16	23.05	-17	2,518	-0.68%
2018/03/20	6	22.85	0	0.00	23.00	6	2,491	0.24%
2018/03/19	0	0.00	2	23.20	23.20	-2	2,474	-0.08%
2018/03/16	3	23.07	12	22.73	22.70	-9	2,424	-0.37%
2018/03/15	3	23.02	2	23.00	23.05	1	2,407	0.04%
2018/03/14	13	23.17	0	0.00	22.85	13	2,397	0.54%
2018/03/13	3	23.00	14	23.10	23.15	-11	2,365	-0.47%
2018/03/12	1	22.75	5	22.65	22.65	-4	2,317	-0.17%
2018/03/08	5	22.25	0	0.00	22.40	5	2,342	0.21%
2018/03/07	10	22.65	0	0.00	22.25	10	2,345	0.43%
2018/03/06	6	22.78	0	0.00	22.70	6	2,354	0.25%
2018/03/05	3	22.53	10.2	22.60	22.55	-7.2	2,377	-0.30%
2018/03/02	10	22.33	0	0.00	22.45	10	2,365	0.42%
2018/03/01	1	21.95	1	21.56	22.15	0	2,350	0.00%
2018/02/26	1	21.90	5	21.50	21.50	-4	2,359	-0.17%
2018/02/23	5	21.85	3	21.85	21.85	2	2,371	0.08%
2018/02/22	0.2	21.35	0	0.00	21.50	0.2	2,379	0.01%
2018/02/21	0	0.00	0.1	20.95	21.05	-0.1	2,377	-0.01%
2018/02/09	2	19.90	6	18.45	20.10	-4	2,376	-0.17%
2018/02/08	5	20.34	1	20.35	20.15	4	2,338	0.17%
2018/02/07	2	20.50	0	0.00	20.40	2	2,374	0.08%
2018/02/06	18	20.52	1	20.10	20.00	17	2,395	0.71%
2018/02/05	7	21.85	2	21.95	22.10	5	2,369	0.21%
2018/02/02	0	0.00	1	22.45	22.40	-1	2,395	-0.04%
2018/02/01	2	22.80	0	0.00	22.55	2	2,450	0.08%
2018/01/30	0	0.00	1	22.75	22.70	-1	2,493	-0.04%
2018/01/26	2	22.55	10	22.60	22.60	-8	2,564	-0.31%
2018/01/25	2	22.60	10	22.60	22.60	-8	2,625	-0.30%
2018/01/24	10	22.75	0	0.00	22.80	10	2,687	0.37%
2018/01/23	7	23.11	30	23.30	23.00	-23	2,726	-0.84%
2018/01/22	41	23.46	0	0.00	23.35	41	2,741	1.50%
2018/01/19	5	23.00	0	0.00	23.20	5	2,768	0.18%
2018/01/18	0	0.00	0	22.70	22.80	0	2,844	0.00%
2018/01/15	0	0.00	1	22.95	22.65	-1	3,097	-0.03%
2018/01/12	1	23.10	0	0.00	22.95	1	3,176	0.03%
2018/01/11	1	22.65	0	0.00	22.55	1	3,229	0.03%
2018/01/08	0	0.00	1	23.55	23.20	-1	4,125	-0.02%
2018/01/05	1	23.25	1	23.20	23.20	0	4,081	0.00%