茂迪 (6244)-臺銀-臺中券商分點個股進出

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
23.40
漲跌
▲0.25
漲幅
+1.08%
成交量
538張
產業
上櫃光電類股
609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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	6	23.11	1	23.05	23.15	5	1,682	0.30%
2024/11/14	0	0.00	4	23.05	23.00	-4	1,782	-0.22%
2024/11/13	0	0.00	4	23.30	23.25	-4	1,794	-0.22%
2024/11/08	0	0.00	7	24.45	24.30	-7	1,851	-0.38%
2024/11/05	8	25.52	0	0.00	25.55	8	1,906	0.42%
2024/11/04	1	25.15	0	25.10	25.05	1	2,016	0.05%
2024/10/29	0	24.50	0	0.00	24.30	0	2,133	0.00%
2024/10/28	0	0.00	1	24.65	24.45	-1	2,149	-0.05%
2024/10/25	0	0.00	0.1	24.60	25.00	-0.1	2,166	0.00%
2024/10/24	0	0.00	2	24.70	24.60	-2	2,247	-0.09%
2024/10/21	0	0.00	1	24.75	24.70	-1	2,528	-0.04%
2024/10/18	5	24.65	3	24.95	24.45	2	2,702	0.07%
2024/10/17	5	25.05	1	25.00	25.05	4	2,773	0.14%
2024/10/16	0	0.00	27	24.88	24.90	-27	2,828	-0.95%
2024/10/09	5	25.50	0	0.00	25.15	5	3,224	0.16%
2024/10/01	16	26.65	0	0.00	26.60	16	4,191	0.38%
2024/09/26	1	25.75	0	0.00	25.60	1	6,861	0.01%
2024/09/24	10	25.80	0	0.00	25.80	10	8,141	0.12%
2024/09/23	0	0.00	24	26.69	26.15	-24	8,833	-0.27%
2024/09/20	0	0.00	1	26.20	26.75	-1	9,034	-0.01%
2024/09/19	4	26.25	0	0.00	26.30	4	9,001	0.04%
2024/09/18	0	0.00	2	25.25	25.15	-2	9,032	-0.02%
2024/09/16	0	24.95	3	24.95	24.90	-3	9,111	-0.03%
2024/09/11	0	0.00	1	23.35	23.35	-1	9,146	-0.01%
2024/09/09	2	23.65	0	0.00	24.15	2	9,144	0.02%
2024/09/06	3	24.05	0	0.00	24.15	3	9,145	0.03%
2024/09/05	6	24.50	1	24.55	24.00	5	9,171	0.05%
2024/09/04	6.6	24.31	3	24.35	24.15	3.6	9,187	0.04%
2024/09/03	14	26.14	5	26.08	26.00	9	9,164	0.10%
2024/09/02	0	0.00	15	26.75	26.70	-15	9,230	-0.16%
2024/08/30	1	26.90	0	0.00	26.80	1	9,308	0.01%
2024/08/29	4	26.55	0	0.00	26.45	4	9,297	0.04%
2024/08/28	14	26.51	8	26.49	26.45	6	9,336	0.06%
2024/08/27	4	26.75	2	27.25	27.25	2	9,283	0.02%
2024/08/23	3	25.70	0	0.00	25.75	3	9,204	0.03%
2024/08/20	1	26.00	1	25.75	26.05	0	9,234	0.00%
2024/08/16	1	25.60	5	25.75	25.65	-4	9,337	-0.04%
2024/08/15	10	25.60	2	25.45	25.50	8	9,354	0.09%
2024/08/14	8.1	25.79	1	26.15	25.75	7.1	9,444	0.07%
2024/08/13	0	25.30	1	25.60	25.30	-1	9,740	-0.01%
2024/08/09	1	25.70	6	25.63	25.25	-5	9,819	-0.05%
2024/08/08	3	25.20	6	25.38	25.35	-3	9,798	-0.03%
2024/08/07	0	0.00	3	24.85	26.00	-3	9,799	-0.03%
2024/08/06	2	22.90	22	24.39	24.15	-20	9,820	-0.20%
2024/08/05	3	25.13	16	25.15	25.10	-13	9,717	-0.13%
2024/08/02	2	28.33	10	28.30	27.85	-8	9,646	-0.08%
2024/08/01	2	28.85	1	28.85	28.95	1	9,617	0.01%
2024/07/31	1	29.05	0	0.00	28.70	1	9,611	0.01%
2024/07/30	0	28.75	0	0.00	28.95	0	9,617	0.00%
2024/07/29	11	29.86	13	28.98	28.55	-2	9,622	-0.02%
2024/07/26	2	29.05	1	29.45	29.60	1	9,550	0.01%
2024/07/23	7	29.31	1	29.30	29.45	6	9,521	0.06%
2024/07/22	1.5	30.33	4	30.60	29.75	-2.5	9,463	-0.03%
2024/07/19	4	31.70	4	30.94	31.00	0	9,350	0.00%
2024/07/18	5	31.00	0.4	31.29	31.00	4.6	9,257	0.05%
2024/07/16	2	32.08	0	0.00	31.95	2	9,238	0.02%
2024/07/15	10	32.00	1	32.10	32.00	9	9,519	0.09%
2024/07/12	17	32.62	6	32.63	32.40	11	9,547	0.12%
2024/07/11	11	32.78	4	32.71	32.15	7	9,517	0.07%
2024/07/10	8	32.74	5	32.80	32.00	3	9,424	0.03%
2024/07/09	4.1	32.27	4	32.83	32.95	0.1	9,275	0.00%
2024/07/08	18.5	33.51	32	33.45	33.15	-13.5	9,064	-0.15%
2024/07/05	50.1	34.50	32	34.50	34.70	18.1	8,838	0.20%
2024/07/04	27	34.51	44	34.47	34.25	-17	8,619	-0.20%
2024/07/03	87.3	34.44	59.1	34.24	34.40	28.1	8,179	0.34%
2024/07/02	20	33.11	80	34.07	34.25	-60	7,157	-0.84%
2024/07/01	74.1	31.60	51	31.32	31.15	23.1	5,951	0.39%
2024/06/28	95	32.48	54	31.88	31.95	41	5,723	0.72%
2024/06/27	19	30.99	40.1	31.57	31.90	-21.1	4,672	-0.45%
2024/06/26	3	29.35	10	28.75	29.00	-7	4,064	-0.17%
2024/06/25	1	28.10	9	28.23	27.95	-8	3,956	-0.20%
2024/06/24	5	28.00	1	27.90	27.65	4	3,940	0.10%
2024/06/21	1	28.00	1.3	27.91	28.40	-0.3	3,891	-0.01%
2024/06/20	0	0.00	3	27.30	27.15	-3	3,809	-0.08%
2024/06/19	4	27.63	0.1	27.60	27.20	3.9	3,936	0.10%
2024/06/18	2	27.60	0.2	27.60	27.55	1.8	4,137	0.04%
2024/06/17	1	27.65	0	0.00	27.55	1	4,133	0.02%
2024/06/14	2	27.45	0	0.00	27.55	2	4,135	0.05%
2024/06/12	0	0.00	4	27.45	27.50	-4	4,193	-0.10%
2024/06/11	0.1	28.50	1	27.95	27.75	-0.9	4,167	-0.02%
2024/06/07	1	28.60	1.4	28.66	28.65	-0.4	4,141	-0.01%
2024/06/06	2.1	28.21	0	0.00	28.10	2.1	4,139	0.05%
2024/06/05	2	28.85	8	28.90	29.00	-6	4,099	-0.15%
2024/06/03	0	0.00	5	28.35	28.35	-5	4,035	-0.12%
2024/05/31	2	27.65	0	0.00	27.60	2	4,012	0.05%
2024/05/30	0	0.00	0.3	27.70	27.70	-0.3	4,017	-0.01%
2024/05/29	2	27.90	3	28.12	28.05	-1	4,008	-0.02%
2024/05/28	4	28.00	1	28.25	28.25	3	4,036	0.07%
2024/05/24	1	27.40	7	27.44	27.40	-6	4,074	-0.15%
2024/05/23	36	28.40	36	27.88	27.90	0	4,055	0.00%
2024/05/22	6	28.53	12	28.61	28.40	-6	4,006	-0.15%
2024/05/21	1	28.10	8	28.34	28.00	-7	3,918	-0.18%
2024/05/20	8	28.42	3	28.70	28.15	5	3,905	0.13%
2024/05/17	43.2	28.95	36	28.80	28.70	7.2	3,809	0.19%
2024/05/16	0	0.00	1	27.00	27.20	-1	3,477	-0.03%
2024/05/15	3	26.98	2	27.05	26.80	1	3,451	0.03%
2024/05/14	0	0.00	1	26.25	26.50	-1	3,396	-0.03%
2024/05/13	5	26.27	5	26.28	26.15	0	3,401	0.00%
2024/05/10	0	0.00	2	26.45	26.30	-2	3,371	-0.06%
2024/05/09	0	0.00	15	26.43	25.95	-15	3,295	-0.46%
2024/05/08	1	26.30	0	0.00	26.30	1	3,274	0.03%
2024/05/07	7	26.09	4	26.45	26.05	3	3,261	0.09%
2024/05/06	4	26.35	0	0.00	26.35	4	3,248	0.12%
2024/05/03	9	26.69	0	0.00	26.35	9	3,234	0.28%
2024/04/30	5	26.89	0	0.00	26.70	5	3,183	0.16%
2024/04/29	0	0.00	1	26.70	26.75	-1	3,171	-0.03%
2024/04/26	4	26.74	0	0.00	26.65	4	3,158	0.13%
2024/04/25	0	0.00	0.1	27.00	26.75	-0.1	3,162	0.00%
2024/04/24	2	27.53	0	0.00	27.35	2	3,137	0.06%
2024/04/22	4	27.41	1.1	28.10	27.00	3	3,057	0.10%
2024/04/19	3	28.25	2	28.50	27.60	1	3,058	0.03%
2024/04/18	0	0.00	0.4	29.10	28.55	-0.4	2,712	-0.01%
2024/04/17	0	0.00	1	28.45	28.30	-1	2,633	-0.04%
2024/04/16	1	27.80	13	27.35	27.90	-12	2,547	-0.47%
2024/04/12	0.3	28.12	0	0.00	27.95	0.3	2,517	0.01%
2024/04/11	2	27.80	0	0.00	27.55	2	2,485	0.08%
2024/04/10	3.1	28.43	6.1	28.49	28.15	-3	2,465	-0.12%
2024/04/09	0	27.40	1	27.40	27.30	-1	2,369	-0.04%
2024/04/08	0.1	27.95	0	0.00	27.80	0.1	2,351	0.00%
2024/04/03	1	27.20	0	0.00	27.15	1	2,319	0.04%
2024/04/02	0	0.00	0.1	27.70	27.55	-0.1	2,311	0.00%
2024/04/01	0	27.85	0	0.00	27.55	0	2,314	0.00%
2024/03/29	4	28.23	2	28.30	27.75	2	2,303	0.09%
2024/03/28	1	28.35	0	0.00	28.25	1	2,231	0.04%
2024/03/27	2	27.08	0	0.00	27.00	2	2,128	0.09%
2024/03/26	1	27.85	3.1	27.94	27.50	-2.1	2,131	-0.10%
2024/03/25	3	27.90	1	27.70	27.75	2	2,244	0.09%
2024/03/22	0.1	28.00	5	28.00	28.10	-4.9	2,246	-0.22%
2024/03/21	18.1	27.98	15	26.39	27.90	3.1	2,120	0.14%
2024/03/20	1.2	26.05	1	25.95	25.95	0.2	1,951	0.01%
2024/03/19	14	26.14	0	0.00	26.00	14	2,030	0.69%
2024/03/18	1	26.35	0	0.00	26.35	1	2,014	0.05%
2024/03/15	1	26.15	1	27.10	26.85	0	2,008	0.00%
2024/03/13	0	0.00	3	26.63	26.20	-3	1,943	-0.15%
2024/03/12	1	26.85	1	26.65	26.65	0	1,938	0.00%
2024/03/11	0	26.40	0	0.00	26.90	0	1,928	0.00%
2024/03/08	2	26.05	0.6	25.85	25.85	1.4	1,913	0.07%
2024/03/07	0	26.70	0	0.00	26.65	0	1,901	0.00%
2024/03/06	0.2	27.20	0	0.00	27.20	0.2	1,899	0.01%
2024/03/05	0	0.00	54.1	26.90	26.80	-54.1	1,882	-2.87%
2024/03/04	0.1	27.10	1	27.25	27.00	-0.9	1,870	-0.05%
2024/03/01	1	27.10	19	27.36	27.35	-18	1,861	-0.97%
2024/02/29	3	27.05	2	27.30	27.65	1	1,826	0.05%
2024/02/27	1	26.20	1	26.00	25.95	0	1,781	0.00%
2024/02/26	11	26.28	1	26.40	26.40	10	1,781	0.56%
2024/02/23	22	26.35	0	0.00	25.95	22	1,782	1.23%
2024/02/22	23	26.44	4	26.50	26.20	19	1,777	1.07%
2024/02/21	2	26.70	0.1	26.70	26.50	1.9	1,813	0.10%
2024/02/20	0.1	26.00	2	25.90	25.95	-1.9	1,800	-0.11%
2024/02/19	16	26.23	0	0.00	26.35	16	1,787	0.90%
2024/02/15	1.1	25.27	2	25.40	25.25	-0.9	1,784	-0.05%
2024/02/05	12	25.41	1	25.45	25.40	11	1,772	0.62%
2024/02/02	11	26.00	0	0.00	26.00	11	1,768	0.62%
2024/01/29	1	26.15	0	0.00	26.20	1	1,920	0.05%
2024/01/24	0	0.00	1	26.60	26.60	-1	1,974	-0.05%
2024/01/23	2	26.60	0	0.00	26.55	2	2,037	0.10%
2024/01/22	0	0.00	26.1	26.33	26.35	-26.1	2,140	-1.22%
2024/01/19	4.2	25.91	0	0.00	25.90	4.2	2,161	0.19%
2024/01/18	12	25.91	1	26.00	25.90	11	2,169	0.51%
2024/01/17	32.1	26.10	0	0.00	26.00	32.1	2,196	1.46%
2024/01/16	3.1	26.87	0	26.80	26.70	3.1	2,269	0.13%
2024/01/15	3	27.72	1	27.60	27.60	2	2,351	0.09%
2024/01/12	0	0.00	1	26.75	26.45	-1	2,547	-0.04%
2024/01/11	3.2	26.53	0	0.00	26.45	3.2	2,644	0.12%
2024/01/09	0.1	26.85	7	27.26	26.90	-6.9	2,789	-0.25%
2024/01/05	0	27.85	0.5	27.81	27.65	-0.5	2,915	-0.02%
2024/01/04	2	27.80	0	0.00	27.60	2	2,925	0.07%
2023/12/27	18	28.28	18	28.45	28.45	0	3,038	0.00%
2023/12/26	0.1	28.15	0	0.00	28.05	0.1	3,042	0.00%
2023/12/25	0.1	27.90	0	0.00	27.90	0.1	3,064	0.00%
2023/12/22	2	28.50	0	0.00	28.30	2	3,041	0.07%
2023/12/20	2	29.20	9.1	29.47	28.85	-7.1	2,991	-0.24%
2023/12/19	0.1	28.15	1	28.20	28.10	-0.9	2,852	-0.03%
2023/12/18	1.1	29.06	1	28.95	28.80	0.1	2,836	0.00%
2023/12/15	0	28.60	0	0.00	28.70	0	2,832	0.00%
2023/12/14	1	29.00	0	0.00	28.15	1	2,791	0.04%
2023/12/11	0	28.13	0	0.00	27.80	0	2,748	0.00%
2023/12/08	0	0.00	0.3	28.15	27.95	-0.3	2,753	-0.01%
2023/12/04	0	0.00	10	28.05	27.90	-10	2,763	-0.36%
2023/11/29	0	0.00	0	28.30	28.15	0	2,736	0.00%
2023/11/27	4	28.80	0	0.00	28.30	4	2,772	0.14%
2023/11/24	2	28.75	1	28.95	28.85	1	2,761	0.04%
2023/11/22	2	28.55	0	0.00	28.35	2	2,807	0.07%
2023/11/20	2	28.55	0	0.00	28.40	2	2,813	0.07%
2023/11/17	0.1	28.05	0	0.00	28.05	0.1	2,781	0.00%
2023/11/16	0	0.00	26	28.01	28.00	-26	2,798	-0.93%
2023/11/15	0	0.00	33	27.94	28.00	-33	2,807	-1.18%
2023/11/14	24.1	27.25	1	27.30	27.40	23.1	2,801	0.82%
2023/11/13	5	27.26	0	0.00	27.30	5	2,824	0.18%
2023/11/10	26.1	27.44	0	0.00	27.40	26.1	2,840	0.92%
2023/11/09	4.2	27.70	0	0.00	27.60	4.2	2,840	0.15%
2023/11/08	0	0.00	2.1	28.02	28.70	-2.1	2,802	-0.08%
2023/11/06	0	0.00	1.1	28.74	28.80	-1.1	2,786	-0.04%
2023/11/03	1	28.35	0	0.00	28.15	1	2,777	0.04%
2023/11/02	2	27.40	1	27.50	27.50	1	2,773	0.04%
2023/11/01	3	27.37	6	27.28	27.30	-3	2,786	-0.11%
2023/10/31	2	27.43	1	28.90	27.30	1	2,787	0.04%
2023/10/30	9	28.84	1	29.00	28.65	8	2,760	0.29%
2023/10/26	1.1	28.24	0	0.00	28.15	1.1	2,673	0.04%
2023/10/25	0	0.00	4	29.09	29.05	-4	2,679	-0.15%
2023/10/24	4.1	28.83	3.1	29.29	29.45	1	2,667	0.04%
2023/10/23	3	29.68	2.1	29.78	29.90	0.9	2,589	0.03%
2023/10/19	1	28.60	0	0.00	28.45	1	2,366	0.04%
2023/10/18	2	29.70	2	29.65	29.30	0	2,325	0.00%
2023/10/17	1	29.00	1	29.00	29.05	0	2,255	0.00%
2023/10/16	1.2	28.81	6	28.89	28.90	-4.8	2,244	-0.21%
2023/10/13	0.1	28.00	0	0.00	27.95	0.1	2,173	0.00%
2023/10/11	2	27.88	1	27.30	27.35	1	2,235	0.04%
2023/10/06	0	0.00	1	28.50	28.75	-1	2,232	-0.04%
2023/10/05	3	28.23	2	28.40	28.65	1	2,271	0.04%
2023/10/04	0	0.00	10	27.05	27.05	-10	2,236	-0.45%
2023/10/03	2	27.30	2	27.40	27.35	0	2,269	0.00%
2023/09/28	1	27.05	0	0.00	27.15	1	2,553	0.04%
2023/09/27	1	26.45	0	0.00	26.50	1	2,711	0.04%
2023/09/26	0.1	26.30	1	26.50	26.30	-0.9	2,768	-0.03%
2023/09/25	0	26.90	0	0.00	26.65	0	2,822	0.00%
2023/09/22	10	26.00	0	0.00	26.55	10	2,894	0.35%
2023/09/21	1	26.30	0	0.00	26.20	1	2,921	0.03%
2023/09/20	11	26.50	1	26.50	26.40	10	3,004	0.33%
2023/09/19	21	27.12	1.4	27.34	26.85	19.6	3,043	0.64%
2023/09/18	10	27.45	0.1	27.55	27.40	9.9	3,116	0.32%
2023/09/13	1	27.15	0.5	27.10	27.05	0.5	3,737	0.01%
2023/09/12	10	27.00	0	0.00	27.10	10	3,889	0.26%
2023/09/11	12.1	27.47	80	27.50	27.40	-67.9	3,933	-1.73%
2023/09/08	10	28.00	6	28.05	28.00	4	3,937	0.10%
2023/09/07	0.1	28.25	0	0.00	28.25	0.1	4,007	0.00%
2023/09/05	0	0.00	11.5	28.68	28.60	-11.5	4,165	-0.28%
2023/09/04	14.1	28.49	15.2	28.50	28.45	-1.1	4,249	-0.03%
2023/09/01	10	28.95	3	29.30	29.00	7	4,467	0.16%
2023/08/31	13	29.10	1	29.35	29.35	12	4,552	0.26%
2023/08/28	12.2	28.80	1.2	28.76	28.75	11	4,696	0.23%
2023/08/25	0	0.00	8	28.57	28.55	-8	4,695	-0.17%
2023/08/24	0.2	28.35	6.6	28.21	28.20	-6.4	4,806	-0.13%
2023/08/23	0	0.00	1	28.05	28.00	-1	4,921	-0.02%
2023/08/22	2	28.53	4	28.35	28.00	-2	4,980	-0.04%
2023/08/21	2	28.63	0	0.00	28.60	2	5,026	0.04%
2023/08/18	3.1	28.20	0	0.00	28.15	3.1	5,062	0.06%
2023/08/16	1	28.00	8	27.94	28.00	-7	5,153	-0.14%
2023/08/15	2	28.40	0	0.00	28.45	2	5,227	0.04%
2023/08/14	5	28.00	7	28.06	28.10	-2	5,420	-0.04%
2023/08/11	0	0.00	2	28.58	28.50	-2	5,458	-0.04%
2023/08/10	3	28.60	0	0.00	28.35	3	5,522	0.05%
2023/08/09	0.1	29.01	1.5	29.03	28.95	-1.4	5,615	-0.02%
2023/08/08	0	0.00	2	29.83	29.05	-2	5,679	-0.04%
2023/08/07	4	29.21	7	29.43	29.45	-3	5,780	-0.05%
2023/08/04	1	29.40	0	0.00	29.55	1	5,955	0.02%
2023/08/02	2	29.68	2	29.78	29.45	0	6,419	0.00%
2023/08/01	0	0.00	1	30.05	29.95	-1	6,528	-0.02%
2023/07/31	2.3	30.71	4.3	30.54	30.05	-2	7,170	-0.03%
2023/07/28	6	30.65	0	0.00	30.65	6	7,389	0.08%
2023/07/27	6	30.45	12	30.40	30.45	-6	7,577	-0.08%
2023/07/26	2	29.90	0	0.00	29.75	2	7,874	0.03%
2023/07/25	9.2	30.17	7.3	30.24	30.25	2	7,980	0.02%
2023/07/24	16	29.53	12	29.87	29.90	4	8,168	0.05%
2023/07/21	3.4	30.55	4	30.65	30.30	-0.6	8,300	-0.01%
2023/07/20	4.1	31.45	0	0.00	31.15	4.1	8,520	0.05%
2023/07/19	2	31.55	0	0.00	31.25	2	8,722	0.02%
2023/07/18	2	32.35	11	32.08	31.90	-9	9,859	-0.09%
2023/07/17	3.1	33.00	10	33.02	33.05	-6.9	11,062	-0.06%
2023/07/14	2	32.65	0.1	32.75	32.55	1.9	11,866	0.02%
2023/07/13	3	32.73	0	0.00	32.30	3	12,521	0.02%
2023/07/12	3	32.97	5	33.23	32.75	-2	12,611	-0.02%
2023/07/11	13.2	33.53	0.3	33.57	33.45	12.9	12,674	0.10%
2023/07/10	6	33.49	7	33.88	33.55	-1	12,884	-0.01%
2023/07/07	8.6	33.79	9	33.44	33.75	-0.4	13,498	0.00%
2023/07/06	18.4	34.94	8	34.89	34.75	10.4	13,512	0.08%
2023/07/05	10	34.88	7.1	34.81	34.50	2.9	13,480	0.02%
2023/07/04	22.2	34.17	3	34.37	34.00	19.2	13,445	0.14%
2023/07/03	2.1	34.14	3	34.23	34.20	-0.9	13,490	-0.01%
2023/06/30	3	34.22	11	34.15	34.10	-8	13,564	-0.06%
2023/06/29	1.2	33.68	13	33.71	33.95	-11.8	13,763	-0.09%
2023/06/28	11.2	33.40	0	0.00	33.35	11.2	13,837	0.08%
2023/06/27	1	33.25	2.1	33.65	33.25	-1.1	13,985	-0.01%
2023/06/26	24.1	33.56	6	33.43	33.25	18.1	14,697	0.12%
2023/06/21	8.1	34.23	2.1	34.40	34.25	6	14,890	0.04%
2023/06/20	8	34.60	21	34.62	34.60	-13	15,218	-0.09%
2023/06/19	16.1	32.66	7	32.55	32.80	9.1	15,091	0.06%
2023/06/16	6	33.00	12.1	33.33	33.40	-6.1	15,871	-0.04%
2023/06/15	11	32.39	6	32.40	32.50	5	16,934	0.03%
2023/06/14	2	32.60	0	0.00	32.60	2	17,638	0.01%
2023/06/13	0.3	32.52	4	32.45	32.35	-3.7	17,951	-0.02%
2023/06/12	18.1	32.57	1	32.55	32.50	17.1	18,348	0.09%
2023/06/09	1.2	33.47	0	0.00	33.60	1.2	18,647	0.01%
2023/06/08	7.2	33.81	5	33.91	33.75	2.2	18,627	0.01%
2023/06/07	23.2	33.48	13	33.19	33.20	10.2	18,570	0.05%
2023/06/06	9.3	34.30	1	34.30	34.30	8.3	18,397	0.05%
2023/06/05	6.1	35.10	3	35.28	35.10	3.1	18,382	0.02%
2023/06/02	3	34.52	3	34.60	34.80	0	18,313	0.00%
2023/06/01	15.1	34.64	1	34.85	34.25	14.1	18,296	0.08%
2023/05/31	4	34.78	2	34.80	34.75	2	18,245	0.01%
2023/05/30	29	34.82	0	0.00	34.65	29	18,217	0.16%
2023/05/29	2	35.35	19	34.73	35.40	-17	18,102	-0.09%
2023/05/26	4.2	34.22	4	34.49	34.00	0.2	17,977	0.00%
2023/05/25	2.1	34.58	1	34.55	34.55	1.1	17,928	0.01%
2023/05/24	8	35.16	1	34.95	34.90	7	17,889	0.04%
2023/05/23	1.3	34.95	0	0.00	34.90	1.3	17,855	0.01%
2023/05/22	7.7	34.95	8	35.08	35.10	-0.3	17,845	0.00%
2023/05/19	5.1	34.70	1	35.00	34.10	4.1	17,826	0.02%
2023/05/18	45.4	33.99	46	34.51	34.65	-0.6	17,750	0.00%
2023/05/17	2	34.98	3.7	35.05	34.90	-1.7	17,562	-0.01%
2023/05/16	0.1	35.00	20	34.99	35.00	-19.9	17,505	-0.11%
2023/05/15	10.2	34.88	5	35.00	34.60	5.2	17,437	0.03%
2023/05/12	21	33.86	2	33.73	34.10	19	17,348	0.11%
2023/05/11	7.3	33.95	6.2	34.15	33.80	1.1	17,294	0.01%
2023/05/10	11.2	34.55	45	34.46	34.35	-33.9	17,229	-0.20%
2023/05/09	75	35.71	421	34.53	34.50	-346	17,048	-2.03%	大賣/鉅額交易
2023/05/08	66.9	38.34	45	38.42	38.30	21.9	16,604	0.13%
2023/05/05	83.2	39.52	27	39.91	38.50	56.2	16,567	0.34%
2023/05/04	115	39.69	112	39.63	39.70	3	16,043	0.02%	大買/大賣/
2023/05/03	68	39.15	109	39.54	39.70	-41	15,936	-0.26%	大賣/
2023/05/02	13	39.29	11.2	39.51	39.30	1.8	15,785	0.01%
2023/04/28	3	37.95	20	37.85	37.75	-17	15,503	-0.11%
2023/04/27	59.1	37.69	38	37.67	37.55	21.1	15,413	0.14%
2023/04/26	17	38.22	15.9	38.11	38.75	1.1	15,186	0.01%
2023/04/25	131.1	38.15	139	37.76	37.75	-8	14,976	-0.05%	大買/大賣/
2023/04/24	138	38.96	120	39.04	39.10	18	14,726	0.12%	大買/大賣/
2023/04/21	216	40.03	128.3	40.76	38.55	87.7	14,513	0.60%	大買/大賣/
2023/04/20	227.1	41.64	122.3	41.45	40.00	104.8	13,345	0.79%	大買/大賣/鉅額交易
2023/04/19	87	39.56	97.5	40.31	41.40	-10.5	12,094	-0.09%
2023/04/18	122	38.40	83.2	37.85	37.65	38.8	11,245	0.35%	大買/
2023/04/17	89	36.70	1	36.40	36.65	88	10,662	0.83%
2023/04/14	4	37.21	4	37.04	36.70	0	10,675	0.00%
2023/04/13	80.3	37.27	30.8	37.30	36.85	49.5	10,604	0.47%
2023/04/12	111	38.01	93.7	38.11	38.00	17.3	10,387	0.17%	大買/
2023/04/11	7.2	36.94	5	36.92	36.45	2.2	9,806	0.02%
2023/04/10	5.1	36.59	12	36.65	36.65	-6.9	9,750	-0.07%
2023/04/07	6	36.68	15.1	36.58	36.45	-9.1	9,726	-0.09%
2023/04/06	37	36.78	2.4	36.36	36.40	34.6	9,689	0.36%
2023/03/31	0	0.00	8	36.28	36.65	-8	9,633	-0.08%
2023/03/30	56	36.68	37	36.28	36.30	19	9,552	0.20%
2023/03/29	3	36.12	2.5	35.96	36.20	0.5	9,305	0.01%
2023/03/28	5.1	35.58	17	35.81	35.75	-11.9	9,264	-0.13%
2023/03/27	81	37.34	87	36.93	36.45	-6	9,109	-0.07%
2023/03/24	3.2	35.74	7	35.97	36.15	-3.8	8,632	-0.04%
2023/03/23	26	36.71	22.5	36.68	36.30	3.5	8,497	0.04%
2023/03/22	10.5	36.23	39.1	36.25	36.25	-28.6	8,257	-0.35%
2023/03/21	75.5	36.47	68.4	36.44	36.50	7.1	8,187	0.09%
2023/03/20	106	34.95	89	35.08	35.80	17	8,002	0.21%	大買/
2023/03/17	52	33.41	150.3	33.60	33.90	-98.3	7,013	-1.40%	大賣/
2023/03/16	26.2	31.47	31	31.29	30.85	-4.8	6,466	-0.07%
2023/03/15	31.1	31.30	50	31.57	31.95	-18.9	6,122	-0.31%
2023/03/14	50	30.36	68	30.47	30.00	-18	5,647	-0.32%
2023/03/13	0	0.00	2	28.90	29.20	-2	5,236	-0.04%
2023/03/10	3.1	29.35	11	29.50	29.15	-7.9	5,226	-0.15%
2023/03/09	3	29.48	3	30.03	29.35	0	5,209	0.00%
2023/03/08	0.2	29.70	0.1	29.70	29.85	0.1	5,152	0.00%
2023/03/07	0.2	29.35	1	29.50	29.30	-0.8	5,071	-0.02%
2023/03/06	0	0.00	11	29.39	29.35	-11	5,033	-0.22%
2023/03/03	3	28.77	0	0.00	28.60	3	4,978	0.06%
2023/03/01	5	28.35	0	0.00	28.25	5	4,957	0.10%
2023/02/24	5	28.35	0	0.00	28.35	5	4,975	0.10%
2023/02/23	2	28.50	1	28.60	28.60	1	4,979	0.02%
2023/02/21	1	29.00	1	29.05	28.90	0	4,941	0.00%
2023/02/17	6.2	29.26	2	29.30	29.15	4.2	4,944	0.08%
2023/02/16	6	28.90	0	0.00	28.90	6	4,878	0.12%
2023/02/13	0	0.00	2	28.38	28.60	-2	4,871	-0.04%
2023/02/10	7	28.89	3	29.05	28.50	4	4,872	0.08%
2023/02/09	1	28.85	6	28.82	28.75	-5	4,853	-0.10%
2023/02/08	5.6	29.29	0	0.00	29.00	5.6	4,838	0.12%
2023/02/07	1	29.50	5	29.50	29.50	-4	4,774	-0.08%
2023/02/06	7	29.41	2	29.43	29.50	5	4,755	0.11%
2023/02/03	1	30.00	4	29.40	29.95	-3	4,725	-0.06%
2023/02/02	7.2	29.66	22	29.57	29.45	-14.8	4,613	-0.32%
2023/02/01	6	29.27	1	29.50	29.20	5	4,482	0.11%
2023/01/31	14	29.03	21	29.00	29.00	-7	4,343	-0.16%
2023/01/30	3	28.68	1	28.65	28.65	2	4,268	0.05%
2023/01/17	6.5	27.52	26	27.90	28.40	-19.5	4,237	-0.46%
2023/01/16	6	27.69	5	27.45	27.45	1	4,245	0.02%
2023/01/13	13	27.60	42	27.68	27.70	-29	4,314	-0.67%
2023/01/12	40	27.72	1	28.30	27.70	39	4,376	0.89%
2023/01/11	11	28.43	0	0.00	28.25	11	4,366	0.25%
2023/01/10	12	28.38	2	28.30	28.35	10	4,376	0.23%
2023/01/09	2.1	28.70	0	0.00	28.70	2.1	4,382	0.05%
2023/01/06	0	0.00	5	28.35	28.30	-5	4,386	-0.11%
2023/01/05	5	28.60	0	0.00	28.45	5	4,393	0.11%
2023/01/04	23	29.66	16.6	29.48	29.50	6.4	4,308	0.15%
2023/01/03	2	28.43	2	28.43	28.50	0	4,166	0.00%
2022/12/30	0	28.38	5	28.45	28.50	-5	4,112	-0.12%
2022/12/29	6	28.48	0	0.00	28.35	6	4,094	0.15%
2022/12/28	10	28.90	11	28.68	29.00	-1	4,035	-0.02%
2022/12/27	3	28.82	2	28.78	28.80	1	3,958	0.03%
2022/12/26	1	28.70	1	28.85	28.70	0	3,876	0.00%
2022/12/23	8.2	28.13	4	28.05	28.35	4.1	3,780	0.11%
2022/12/22	1.2	27.86	0	28.18	28.35	1.1	3,752	0.03%
2022/12/21	0	0.00	2	27.65	27.40	-2	3,735	-0.05%
2022/12/20	7	27.52	1	27.70	27.25	6	3,726	0.16%
2022/12/19	2	28.55	5	28.31	28.00	-3	3,681	-0.08%
2022/12/16	24	30.18	22	30.10	28.95	2	3,607	0.06%
2022/12/15	6	30.22	18.7	30.15	30.60	-12.6	3,320	-0.38%
2022/12/14	5.1	30.06	4	30.14	30.05	1.1	3,180	0.04%
2022/12/13	36	29.77	28	29.27	29.10	8	2,984	0.27%
2022/12/12	67	30.70	76	30.76	30.70	-9	2,828	-0.32%
2022/12/09	0	0.00	67	29.94	30.00	-67	2,264	-2.96%
2022/12/08	12	26.96	7	27.30	27.30	5	2,063	0.24%
2022/12/07	5	25.30	0	0.00	25.10	5	1,868	0.27%
2022/12/05	1	26.40	1	26.40	26.15	0	1,929	0.00%
2022/12/02	0	0.00	10	26.45	26.30	-10	1,961	-0.51%
2022/12/01	5	26.00	2	26.20	26.10	3	1,967	0.15%
2022/11/28	0	0.00	1	25.10	25.20	-1	2,076	-0.05%
2022/11/23	0	0.00	10	25.25	25.20	-10	2,451	-0.41%
2022/11/22	4	25.95	0	0.00	25.50	4	2,486	0.16%
2022/11/21	0	0.00	7	26.15	26.10	-7	2,479	-0.28%
2022/11/18	0	0.00	1	25.90	26.00	-1	2,473	-0.04%
2022/11/16	1	25.95	5	25.93	26.00	-4	2,478	-0.16%
2022/11/15	3	25.57	1	25.75	25.80	2	2,519	0.08%
2022/11/14	18	25.20	0	0.00	25.30	18	2,506	0.72%
2022/11/10	0	0.00	1	24.50	24.55	-1	2,493	-0.04%
2022/11/09	2	24.50	0	0.00	24.50	2	2,526	0.08%
2022/11/07	2	25.28	10	25.15	24.90	-8	2,579	-0.31%
2022/11/03	10	24.40	0	0.00	24.40	10	2,586	0.39%
2022/11/01	0	0.00	4	24.29	24.10	-4	2,708	-0.15%
2022/10/28	0	0.00	4	23.78	23.65	-4	2,718	-0.15%
2022/10/27	1	23.70	0	0.00	23.80	1	2,733	0.04%
2022/10/25	1	24.10	0	0.00	23.60	1	2,781	0.04%
2022/10/24	1	25.05	0	0.00	24.35	1	2,809	0.04%
2022/10/20	6	24.60	8	24.84	24.25	-2	2,715	-0.07%
2022/10/19	1	24.50	0	0.00	24.30	1	2,646	0.04%
2022/10/17	2	23.50	0	0.00	23.50	2	2,621	0.08%
2022/10/13	6	24.97	0	0.00	23.75	6	2,580	0.23%
2022/10/12	1	25.75	0	0.00	25.65	1	2,575	0.04%
2022/10/11	2	26.30	3	25.95	25.95	-1	2,581	-0.04%
2022/10/06	0	0.00	4	26.80	27.05	-4	2,604	-0.15%
2022/10/05	0	0.00	4	27.05	26.70	-4	2,608	-0.15%
2022/10/04	1	26.80	4	26.71	26.70	-3	2,615	-0.11%
2022/10/03	6	26.68	11	26.47	26.45	-5	2,634	-0.19%
2022/09/30	0	0.00	1	25.75	26.15	-1	2,647	-0.04%
2022/09/29	1	26.10	0	0.00	25.70	1	2,668	0.04%
2022/09/28	12	26.28	5	25.94	25.65	7	2,703	0.26%
2022/09/26	10	27.01	5	26.55	26.40	5	2,789	0.18%
2022/09/23	5	27.73	0	0.00	27.65	5	2,790	0.18%
2022/09/21	1	28.10	0	0.00	28.05	1	2,840	0.04%
2022/09/20	21	28.38	29	28.35	28.20	-8	2,887	-0.28%
2022/09/19	16	28.55	4	28.41	28.30	12	3,006	0.40%
2022/09/16	1	29.00	33	29.48	29.50	-32	2,994	-1.07%
2022/09/15	6	28.35	29	28.36	28.20	-23	2,967	-0.78%
2022/09/14	22	28.20	1	27.55	28.20	21	3,122	0.67%
2022/09/13	5	28.10	0	0.00	28.25	5	3,099	0.16%
2022/09/12	0	0.00	3	28.00	28.00	-3	3,090	-0.10%
2022/09/07	0	0.00	1	26.95	26.55	-1	3,023	-0.03%
2022/09/06	17.3	27.17	1.2	27.09	27.05	16.1	2,997	0.54%
2022/09/05	44	28.13	6.2	28.01	27.90	37.8	2,965	1.27%
2022/09/02	1	28.90	0	0.00	28.60	1	2,917	0.03%
2022/09/01	11	28.89	8	29.01	28.85	3	2,875	0.10%
2022/08/31	13	28.42	15	28.46	28.50	-2	2,800	-0.07%
2022/08/30	10	29.78	19	29.30	29.00	-9	2,641	-0.34%
2022/08/29	2	28.85	2	28.85	28.60	0	2,515	0.00%
2022/08/26	2	28.63	2	28.85	29.00	0	2,509	0.00%
2022/08/25	1	28.40	1	28.50	28.70	0	2,492	0.00%
2022/08/24	10	28.40	0	0.00	28.25	10	2,490	0.40%
2022/08/23	0	0.00	3	28.60	28.55	-3	2,479	-0.12%
2022/08/22	3	29.23	2	29.10	28.60	1	2,473	0.04%
2022/08/19	3	28.60	0	0.00	28.95	3	2,414	0.12%
2022/08/18	1	28.60	10	28.27	28.50	-9	2,390	-0.38%
2022/08/17	0.3	28.60	0	0.00	28.50	0.3	2,376	0.01%
2022/08/16	13	28.53	2	29.25	28.45	11	2,372	0.46%
2022/08/15	1	29.10	10	28.85	28.80	-9	2,341	-0.38%
2022/08/12	0	0.00	1	28.40	28.30	-1	2,296	-0.04%
2022/08/11	1	28.40	0	0.00	28.50	1	2,291	0.04%
2022/08/10	12	28.46	0	0.00	28.30	12	2,286	0.52%
2022/08/09	4	29.21	17	29.28	28.65	-13	2,303	-0.56%
2022/08/08	8	28.54	2	28.43	28.80	6	2,247	0.27%
2022/08/05	6	28.06	2	28.13	28.15	4	2,218	0.18%
2022/08/03	1	28.30	1	28.25	28.10	0	2,227	0.00%
2022/08/02	13	28.40	1	28.45	28.40	12	2,229	0.54%
2022/08/01	0	29.60	9	29.60	29.40	-9	2,232	-0.40%
2022/07/29	2	28.38	0	0.00	29.80	2	2,207	0.09%
2022/07/26	3	28.02	2	27.45	27.45	1	2,148	0.05%
2022/07/25	2	28.20	2	28.18	28.00	0	2,151	0.00%
2022/07/22	2	27.98	0	0.00	27.90	2	2,151	0.09%
2022/07/20	2	28.20	2	28.40	28.05	0	2,214	0.00%
2022/07/19	1	28.25	0	0.00	28.15	1	2,266	0.04%
2022/07/18	1	27.85	0	0.00	27.75	1	2,398	0.04%
2022/07/15	0	0.00	4	28.08	27.80	-4	2,431	-0.16%
2022/07/14	5	27.90	0	0.00	28.10	5	2,469	0.20%
2022/07/13	1	28.65	0	0.00	28.20	1	2,571	0.04%
2022/07/12	3	28.75	2	28.48	28.10	1	2,687	0.04%
2022/07/11	4	28.95	15	29.05	29.80	-11	2,723	-0.40%
2022/07/08	8	30.36	10	30.07	29.65	-2	2,708	-0.07%
2022/07/07	46	30.37	31	30.45	30.45	15	2,694	0.56%
2022/07/06	10	30.73	5	30.94	30.40	5	2,742	0.18%
2022/07/05	22	30.54	33	30.65	31.00	-11	2,850	-0.39%
2022/07/04	8	29.24	1	28.70	29.00	7	2,832	0.25%
2022/07/01	7	28.87	0	0.00	28.10	7	2,849	0.25%
2022/06/30	5	30.24	37	30.18	29.90	-32	2,888	-1.11%
2022/06/28	7	30.64	36	31.16	30.50	-29	2,872	-1.01%
2022/06/27	97	31.08	80	31.14	30.80	17	2,861	0.59%
2022/06/24	70	30.31	64	30.78	30.85	6	2,746	0.22%
2022/06/23	37	29.72	3	29.35	29.30	34	2,683	1.27%
2022/06/22	12	29.91	44	30.19	29.80	-32	2,606	-1.23%
2022/06/20	0	0.00	2	28.45	27.35	-2	2,489	-0.08%
2022/06/17	0	0.00	0.1	27.00	29.70	-0.1	2,539	0.00%
2022/06/16	16	27.47	0	0.00	27.20	16	2,633	0.61%
2022/06/15	15	27.60	0	0.00	27.60	15	2,762	0.54%
2022/06/14	6	27.67	0	0.00	27.60	6	3,003	0.20%
2022/06/13	1	28.50	0	0.00	28.20	1	3,299	0.03%
2022/06/10	4	29.46	0	0.00	29.20	4	3,409	0.12%
2022/06/09	0	0.00	1	29.70	29.80	-1	3,437	-0.03%
2022/06/07	1	29.55	0	0.00	29.70	1	3,623	0.03%
2022/06/06	3.5	30.54	3	30.17	30.05	0.5	3,790	0.01%
2022/06/02	1	29.35	1	29.65	29.20	0	3,829	0.00%
2022/06/01	2	29.75	1	29.95	29.65	1	3,871	0.03%
2022/05/31	0.2	29.30	7	29.36	29.50	-6.8	3,946	-0.17%
2022/05/23	1	29.25	1	29.10	29.35	0	4,338	0.00%
2022/05/19	10	28.04	0	0.00	28.30	10	4,355	0.23%
2022/05/18	18	28.43	2	28.40	28.50	16	4,380	0.37%
2022/05/17	1.5	28.87	0	0.00	28.35	1.5	4,392	0.03%
2022/05/16	25	27.40	0	0.00	27.35	25	4,369	0.57%
2022/05/12	2	28.60	3	27.67	27.15	-1	4,366	-0.02%
2022/05/11	0	0.00	4	28.71	28.90	-4	4,354	-0.09%
2022/05/10	1	28.25	1	28.65	28.45	0	4,352	0.00%
2022/05/09	8	29.27	1	29.15	28.80	7	4,350	0.16%
2022/05/06	0	0.00	4	30.30	30.20	-4	4,352	-0.09%
2022/05/05	1	31.00	0	0.00	30.95	1	4,367	0.02%
2022/05/04	2	30.80	0	0.00	30.40	2	4,376	0.05%
2022/05/03	2	30.50	2	30.45	30.35	0	4,389	0.00%
2022/04/29	40	31.05	0	0.00	30.80	40	4,415	0.91%
2022/04/28	14	30.63	4	30.94	30.80	10	4,431	0.23%
2022/04/27	3	31.00	0	0.00	30.70	3	4,445	0.07%
2022/04/25	0	0.00	22	33.30	33.10	-22	4,395	-0.50%
2022/04/22	1	33.50	5	33.15	34.25	-4	4,347	-0.09%
2022/04/21	0	0.00	2	34.53	33.70	-2	4,262	-0.05%
2022/04/20	8	34.46	5	34.46	34.40	3	4,270	0.07%
2022/04/19	14	34.58	1	34.85	34.25	13	4,261	0.31%
2022/04/18	6	34.18	12	34.37	34.75	-6	4,262	-0.14%
2022/04/15	3	33.55	6	33.48	33.40	-3	4,202	-0.07%
2022/04/14	12	32.81	1	32.70	32.65	11	4,210	0.26%
2022/04/13	3	32.48	0	0.00	32.50	3	4,274	0.07%
2022/04/12	6	32.79	8	32.79	32.50	-2	4,366	-0.05%
2022/04/11	20	34.54	7	34.91	33.60	13	4,343	0.30%
2022/04/08	1	34.00	4	34.03	34.15	-3	4,218	-0.07%
2022/04/07	1	33.50	7	34.22	33.00	-6	4,205	-0.14%
2022/04/06	4	34.12	8	34.22	34.40	-4	4,239	-0.09%
2022/04/01	1	33.35	2	33.35	33.35	-1	4,235	-0.02%
2022/03/31	5	34.00	6	33.38	33.30	-1	4,253	-0.02%
2022/03/30	6	33.73	3	33.93	33.20	3	4,312	0.07%
2022/03/28	2	33.30	1	33.10	33.15	1	4,396	0.02%
2022/03/25	2	33.33	3	33.57	33.20	-1	4,460	-0.02%
2022/03/24	5	34.18	2	33.90	33.90	3	4,814	0.06%
2022/03/23	7	33.98	5	34.07	33.95	2	5,000	0.04%
2022/03/22	2	35.00	4.2	34.95	34.15	-2.2	5,151	-0.04%
2022/03/21	6	34.78	3	34.98	34.50	3	5,298	0.06%
2022/03/17	15	33.93	14	34.06	34.15	1	6,133	0.02%
2022/03/16	17	34.55	25.3	34.18	34.60	-8.3	6,484	-0.13%
2022/03/15	13	33.56	21	32.62	32.05	-8	6,524	-0.12%
2022/03/14	0	0.00	7	33.31	33.10	-7	6,552	-0.11%
2022/03/11	12	33.37	1	33.05	33.50	11	6,626	0.17%
2022/03/10	13	33.32	14	33.07	33.40	-1	6,798	-0.01%
2022/03/09	35	32.77	31	33.09	33.30	4	7,023	0.06%
2022/03/08	0	0.00	9	31.59	31.60	-9	6,930	-0.13%
2022/03/07	10	31.53	0	0.00	31.50	10	6,970	0.14%
2022/03/04	15	33.28	12	33.66	32.70	3	7,165	0.04%
2022/03/03	14.5	33.36	11	33.39	33.45	3.5	7,322	0.05%
2022/03/02	4	32.08	5	32.00	32.50	-1	7,421	-0.01%
2022/03/01	0	31.95	14.2	31.86	31.80	-14.2	7,699	-0.18%
2022/02/25	7	30.53	5	30.30	30.85	2	8,308	0.02%
2022/02/24	8	30.53	5	30.25	30.00	3	8,609	0.03%
2022/02/23	0	0.00	5	30.70	30.85	-5	8,632	-0.06%
2022/02/22	3	30.62	3	30.75	30.55	0	8,660	0.00%
2022/02/21	2	31.20	0	31.17	31.35	2	8,707	0.02%
2022/02/18	0.1	31.10	2	30.95	31.10	-1.9	8,723	-0.02%
2022/02/17	1	31.25	0	0.00	31.25	1	8,766	0.01%
2022/02/16	0	0.00	1	31.40	31.40	-1	8,817	-0.01%
2022/02/14	0	0.00	2	31.10	31.00	-2	8,987	-0.02%
2022/02/11	6	32.63	2	32.50	32.30	4	9,029	0.04%
2022/02/10	0.3	32.60	2	32.70	32.60	-1.7	9,187	-0.02%
2022/02/09	0.1	32.75	5	32.45	32.80	-4.9	9,257	-0.05%
2022/02/08	3	32.10	2	32.03	32.50	1	9,355	0.01%
2022/02/07	4	31.46	0	0.00	31.40	4	9,539	0.04%
2022/01/26	0	30.35	0	30.20	31.00	0	9,591	0.00%
2022/01/24	0	0.00	4	30.28	30.35	-4	10,382	-0.04%
2022/01/21	3	31.77	0	31.67	31.30	3	10,446	0.03%
2022/01/20	5	32.05	0	0.00	32.25	5	10,595	0.05%
2022/01/19	0	0.00	6	32.00	32.00	-6	10,649	-0.06%
2022/01/18	4	32.60	1	32.95	32.35	3	10,669	0.03%
2022/01/17	2	32.55	7	32.44	32.55	-5	10,683	-0.05%
2022/01/14	19	32.11	7	32.11	32.05	12	10,703	0.11%
2022/01/13	7.1	33.01	4	33.10	32.85	3.1	10,675	0.03%
2022/01/12	4	34.01	4	33.99	33.55	0	10,649	0.00%
2022/01/11	21	34.52	11.1	34.68	34.35	9.9	10,691	0.09%
2022/01/10	10	34.79	1.1	34.21	34.20	8.9	10,627	0.08%
2022/01/07	1	33.70	3	33.93	34.10	-2	10,624	-0.02%
2022/01/06	10	35.32	9	35.16	34.65	1	10,730	0.01%
2022/01/05	37.5	36.44	6	36.88	36.00	31.5	10,825	0.29%
2022/01/04	12	36.19	143	35.92	36.05	-131	10,811	-1.21%	大賣/鉅額交易
2022/01/03	0	0.00	3.6	36.13	35.90	-3.6	10,807	-0.03%
2021/12/30	2	36.10	2	36.40	36.20	0	10,805	0.00%
2021/12/29	5	36.65	0	0.00	36.35	5	10,774	0.05%
2021/12/28	9	36.23	3	35.82	35.50	6	10,747	0.06%
2021/12/27	3.2	36.39	4	36.16	36.30	-0.8	10,868	-0.01%
2021/12/24	47	36.30	20	36.19	36.00	27	11,243	0.24%
2021/12/23	39	36.64	4	36.56	36.70	35	11,211	0.31%
2021/12/22	29	37.06	6	37.09	37.05	23	11,192	0.21%
2021/12/21	2.1	37.20	5	37.04	37.00	-2.9	11,165	-0.03%
2021/12/20	93	37.65	43	37.97	37.05	50	11,091	0.45%
2021/12/17	24	37.25	76	37.20	36.35	-52	10,711	-0.49%
2021/12/16	16	37.26	11	37.35	37.45	5	10,512	0.05%
2021/12/15	29	36.88	27	36.59	36.55	2	10,342	0.02%
2021/12/14	62	37.93	49	38.22	36.55	13	10,140	0.13%
2021/12/13	88	38.25	42	38.10	37.70	46	9,629	0.48%
2021/12/10	52.6	37.65	60.6	37.52	37.60	-8	9,073	-0.09%
2021/12/09	35	36.28	29	36.67	35.80	6	8,484	0.07%
2021/12/08	0	0.00	11	35.48	35.45	-11	8,186	-0.13%
2021/12/07	7	35.08	7.2	35.02	34.35	-0.2	8,052	0.00%
2021/12/06	20	35.14	14	35.05	34.65	6	7,958	0.08%
2021/12/03	33	35.60	51	35.11	34.05	-18	7,745	-0.23%
2021/12/02	7	33.10	1	33.40	33.30	6	7,387	0.08%
2021/12/01	9	33.51	2	33.75	33.40	7	7,321	0.10%
2021/11/30	35	34.04	13	33.95	33.00	22	7,240	0.30%
2021/11/29	7	33.99	3	34.22	34.20	4	7,019	0.06%
2021/11/26	8	35.71	8	36.03	35.55	0	6,815	0.00%
2021/11/25	16.3	36.29	9	35.82	36.30	7.2	6,566	0.11%
2021/11/24	40	36.40	57.1	36.82	37.05	-17.1	6,342	-0.27%
2021/11/23	53	34.98	43	35.42	34.35	10	5,772	0.17%
2021/11/22	11	33.62	15.1	33.62	34.10	-4.1	5,455	-0.08%
2021/11/19	5	33.35	5.1	32.61	32.30	-0.1	5,384	0.00%
2021/11/18	0	0.00	2.1	32.76	33.10	-2.1	5,356	-0.04%
2021/11/17	0	0.00	10.2	33.27	33.00	-10.2	5,295	-0.19%
2021/11/16	5	33.13	0	0.00	32.65	5	5,292	0.09%
2021/11/15	4	32.26	6	32.68	32.95	-2	5,266	-0.04%
2021/11/12	2	31.53	44	31.54	31.75	-42	5,213	-0.81%
2021/11/11	28	33.29	0.2	33.98	33.00	27.8	5,117	0.54%
2021/11/10	10	33.90	3	33.95	33.85	7	5,084	0.14%
2021/11/09	8	34.48	2	34.33	34.50	6	5,036	0.12%
2021/11/08	7	34.19	4.6	33.87	33.80	2.4	4,891	0.05%
2021/11/05	16	33.84	1	34.55	33.95	15	4,849	0.31%
2021/11/04	6	33.80	19	33.99	34.30	-13	4,796	-0.27%
2021/11/03	2	33.00	9	32.63	32.40	-7	4,609	-0.15%
2021/11/02	10.1	32.56	5	32.91	32.95	5.1	4,587	0.11%
2021/11/01	50.1	33.96	106.2	34.09	32.85	-56.1	4,443	-1.26%	大賣/
2021/10/29	7	31.89	10	31.69	32.10	-3	3,932	-0.08%
2021/10/28	33	31.63	11	31.95	32.10	22	3,851	0.57%
2021/10/27	2.2	30.62	6	31.00	31.10	-3.9	3,697	-0.10%
2021/10/26	1	29.80	2	29.75	30.45	-1	3,648	-0.03%
2021/10/25	7	30.32	7	30.32	30.20	0	3,632	0.00%
2021/10/22	0	0.00	7.3	30.39	29.95	-7.3	3,664	-0.20%
2021/10/21	2	30.50	1	30.05	29.90	1	3,714	0.03%
2021/10/20	8	30.96	8	30.60	30.60	0	3,817	0.00%
2021/10/19	4	31.38	2	31.08	30.95	2	3,815	0.05%
2021/10/18	6	31.09	9	30.47	30.60	-3	3,767	-0.08%
2021/10/15	13	30.84	11	30.64	30.55	2	3,838	0.05%
2021/10/14	18	30.72	14	30.65	30.70	4	3,934	0.10%
2021/10/13	26	30.12	26	29.99	30.40	0	4,192	0.00%
2021/10/12	11	29.50	10	29.55	29.35	1	4,226	0.02%
2021/10/08	4	29.15	8	28.95	28.65	-4	4,179	-0.10%
2021/10/07	1	28.55	1	28.95	28.55	0	4,166	0.00%
2021/10/06	3	29.10	3	29.08	28.40	0	4,236	0.00%
2021/10/05	3	28.55	4	28.36	28.70	-1	4,439	-0.02%
2021/10/04	22	30.68	29	29.58	29.35	-7	4,474	-0.16%
2021/10/01	34	31.73	26	31.64	30.45	8	4,314	0.19%
2021/09/30	15	29.57	18	29.73	29.60	-3	3,959	-0.08%
2021/09/29	4	29.24	1	28.70	28.70	3	3,933	0.08%
2021/09/28	3	28.87	1	29.10	28.80	2	3,956	0.05%
2021/09/27	6	28.10	0	0.00	28.10	6	4,009	0.15%
2021/09/24	12	28.02	1	28.25	28.10	11	4,166	0.26%
2021/09/23	21	28.07	0	0.00	28.15	21	4,789	0.44%
2021/09/22	2	28.33	4	28.64	28.60	-2	4,864	-0.04%
2021/09/17	2	29.60	1	29.50	29.00	1	4,873	0.02%
2021/09/15	0.2	29.20	0	0.00	29.00	0.2	4,955	0.00%
2021/09/14	2	29.33	0	0.00	29.00	2	5,099	0.04%
2021/09/13	9	29.97	6	29.87	29.40	3	5,138	0.06%
2021/09/10	3	29.02	1	28.85	29.25	2	5,122	0.04%
2021/09/09	3	28.50	0	0.00	28.55	3	5,189	0.06%
2021/09/07	0	0.00	4	28.63	28.75	-4	5,716	-0.07%
2021/09/06	1	29.50	0	0.00	29.25	1	5,828	0.02%
2021/09/03	1	29.90	3	30.27	30.50	-2	5,873	-0.03%
2021/09/02	0	0.00	2	29.83	29.75	-2	5,986	-0.03%
2021/09/01	0	0.00	3	30.47	30.30	-3	5,995	-0.05%
2021/08/31	3	30.03	0	0.00	30.45	3	6,009	0.05%
2021/08/30	9	30.97	33	30.40	30.25	-24	5,997	-0.40%
2021/08/27	11	30.22	11	29.58	29.20	0	5,910	0.00%
2021/08/26	0	0.00	10	28.80	28.90	-10	5,844	-0.17%
2021/08/25	0	0.00	1	29.00	28.80	-1	5,885	-0.02%
2021/08/24	3	28.50	5	28.67	28.35	-2	5,933	-0.03%
2021/08/23	2	28.85	1	29.00	29.10	1	5,969	0.02%
2021/08/19	2	28.65	0	0.00	28.00	2	5,996	0.03%
2021/08/18	2	27.68	11	28.61	28.60	-9	5,976	-0.15%
2021/08/17	9	28.53	0	0.00	27.80	9	6,028	0.15%
2021/08/16	1	28.50	0	0.00	28.25	1	6,066	0.02%
2021/08/13	3	29.77	2	29.55	29.40	1	6,074	0.02%
2021/08/12	1.4	30.39	0	0.00	30.10	1.4	6,183	0.02%
2021/08/11	4	30.46	9	30.22	30.10	-5	6,278	-0.08%
2021/08/10	23	31.38	1	31.45	31.05	22	6,316	0.35%
2021/08/09	4.2	32.62	3	32.47	32.20	1.2	6,342	0.02%
2021/08/06	22.1	33.17	13	33.07	32.85	9.1	6,457	0.14%
2021/08/05	7	33.82	3	33.98	33.60	4	6,500	0.06%
2021/08/04	20.3	34.13	6	33.79	33.90	14.3	6,624	0.22%
2021/08/03	0	0.00	8	32.92	32.95	-8	6,602	-0.12%
2021/08/02	7	32.56	8	32.66	33.10	-1	6,638	-0.02%
2021/07/30	1.8	32.48	0	0.00	32.15	1.8	6,680	0.03%
2021/07/29	0	0.00	11	32.14	32.60	-11	6,801	-0.16%
2021/07/28	7	32.55	0.5	31.70	32.20	6.5	6,828	0.10%
2021/07/27	14	34.46	11	34.74	33.25	3	6,907	0.04%
2021/07/26	13.3	34.66	3	34.43	34.20	10.3	6,964	0.15%
2021/07/23	7	33.47	0	0.00	33.30	7	6,903	0.10%
2021/07/22	0	0.00	5	33.87	33.55	-5	6,941	-0.07%
2021/07/21	7	34.16	4	34.36	33.60	3	6,958	0.04%
2021/07/20	0	0.00	2	34.18	34.35	-2	6,908	-0.03%
2021/07/19	26	35.20	44	35.08	35.05	-18	6,827	-0.26%
2021/07/16	12	34.61	15.2	34.19	33.35	-3.2	6,559	-0.05%
2021/07/14	8	33.03	1	33.70	33.00	7	6,597	0.11%
2021/07/13	11	33.99	11	34.15	33.60	0	6,669	0.00%
2021/07/12	3	34.43	14	34.27	34.65	-11	6,725	-0.16%
2021/07/09	0	0.00	6	33.00	33.00	-6	6,636	-0.09%
2021/07/08	0	0.00	30	32.62	32.40	-30	6,993	-0.43%
2021/07/07	3	32.57	14	32.57	32.35	-11	7,914	-0.14%
2021/07/06	14	33.05	0	0.00	32.95	14	7,967	0.18%
2021/07/05	6	33.47	10	33.37	33.40	-4	8,107	-0.05%
2021/07/02	17	32.85	63	32.88	32.55	-46	8,243	-0.56%
2021/07/01	15	33.85	27	33.66	33.40	-12	8,362	-0.14%
2021/06/30	122.2	34.89	37.6	35.13	34.85	84.7	8,285	1.02%	大買/
2021/06/29	7	32.52	25	32.26	32.20	-18	7,741	-0.23%
2021/06/28	13	31.63	0	0.00	31.60	13	7,777	0.17%
2021/06/25	16	32.41	0	0.00	32.00	16	7,954	0.20%
2021/06/24	16	31.82	1	32.10	32.00	15	8,290	0.18%
2021/06/23	5	32.30	25	31.85	31.50	-20	8,554	-0.23%
2021/06/22	18	31.42	6	31.56	30.60	12	8,677	0.14%
2021/06/21	8	31.29	0	0.00	31.20	8	8,827	0.09%
2021/06/18	9	31.88	5	32.20	32.40	4	9,178	0.04%
2021/06/17	21.3	32.61	31	32.08	32.40	-9.7	9,929	-0.10%
2021/06/16	17	33.16	16	33.65	32.60	1	10,226	0.01%
2021/06/15	17	31.76	0.3	31.55	31.55	16.7	10,086	0.17%
2021/06/11	8	31.61	2	31.05	31.05	6	10,134	0.06%
2021/06/10	2	32.08	17	31.82	32.05	-15	10,378	-0.14%
2021/06/09	0	0.00	8	30.45	30.30	-8	10,742	-0.07%
2021/06/08	10	30.84	12	30.40	30.10	-2	11,384	-0.02%
2021/06/07	2	29.93	20	30.03	29.85	-18	12,174	-0.15%
2021/06/04	20	30.71	30	30.30	30.35	-10	12,473	-0.08%
2021/06/03	0	0.00	12	31.25	31.15	-12	12,504	-0.10%
2021/06/02	7.6	31.43	0	0.00	31.25	7.6	12,527	0.06%
2021/06/01	0	0.00	9	31.88	32.15	-9	12,512	-0.07%
2021/05/28	0.4	31.00	8	31.23	31.05	-7.6	12,523	-0.06%
2021/05/27	15	30.64	4	30.83	30.65	11	12,530	0.09%
2021/05/26	8	30.60	5	30.80	30.55	3	12,544	0.02%
2021/05/25	17	30.89	8	31.23	30.50	9	12,578	0.07%
2021/05/24	9	30.11	14	30.39	30.15	-5	12,699	-0.04%
2021/05/21	20	29.79	0	0.00	29.60	20	12,697	0.16%
2021/05/20	6	30.45	3	30.98	29.40	3	12,735	0.02%
2021/05/19	9.2	29.89	18	30.34	31.20	-8.8	12,724	-0.07%
2021/05/18	10	28.15	10	29.27	29.60	0	12,658	0.00%
2021/05/17	24	27.54	31	27.15	26.95	-7	12,628	-0.06%
2021/05/14	23	30.41	21	31.00	29.90	2	12,570	0.02%
2021/05/13	47	28.41	10	28.84	28.65	37	12,473	0.30%
2021/05/12	13	28.99	20	30.47	28.80	-7	12,536	-0.06%
2021/05/11	0	0.00	47	32.65	31.85	-47	12,411	-0.38%
2021/05/10	20	35.45	6.1	35.16	35.30	13.9	12,408	0.11%
2021/05/07	24.1	35.08	6	34.74	34.85	18.1	12,441	0.15%
2021/05/06	27	34.02	22	34.51	35.00	5	12,431	0.04%
2021/05/05	2	32.75	7	33.50	32.75	-5	12,310	-0.04%
2021/05/04	4	33.05	1	33.10	33.05	3	12,308	0.02%
2021/05/03	10	37.15	11	37.37	35.80	-1	12,219	-0.01%
2021/04/29	0	0.00	48.4	36.98	36.65	-48.4	12,256	-0.39%
2021/04/28	21	37.95	3	37.80	37.50	18	12,275	0.15%
2021/04/27	30	38.22	16.6	38.36	38.20	13.4	12,318	0.11%
2021/04/26	11.1	37.95	2	38.25	38.25	9.1	12,418	0.07%
2021/04/23	3	38.10	7	38.01	37.90	-4	12,435	-0.03%
2021/04/22	23	38.06	53	38.26	37.20	-30	12,431	-0.24%
2021/04/21	4	38.85	23	39.09	38.85	-19	12,342	-0.15%
2021/04/20	20	38.43	6	38.51	38.05	14	12,238	0.11%
2021/04/19	34	37.98	3	37.97	37.90	31	12,197	0.25%
2021/04/16	32	38.81	21	38.85	38.40	11	12,152	0.09%
2021/04/15	13	38.09	4	38.66	38.10	9	12,144	0.07%
2021/04/14	35	38.88	21	38.43	37.55	14	12,439	0.11%
2021/04/13	40	41.26	118.4	41.97	39.30	-78.4	12,106	-0.65%	大賣/
2021/04/12	7	39.53	1	39.80	39.35	6	11,238	0.05%
2021/04/09	8.4	39.73	15	39.91	39.30	-6.6	11,208	-0.06%
2021/04/08	23	39.92	36	39.79	39.35	-13	11,119	-0.12%
2021/04/07	32	38.89	45	39.42	39.50	-13	11,097	-0.12%
2021/04/06	16	38.44	18.3	38.47	38.30	-2.3	11,063	-0.02%
2021/04/01	16	38.81	65	38.38	38.25	-49	11,063	-0.44%
2021/03/31	30	39.10	33	39.28	38.90	-3	11,139	-0.03%
2021/03/30	62	39.95	37	39.49	39.30	25	11,680	0.21%
2021/03/29	115	39.45	62.5	39.80	39.85	52.5	11,839	0.44%	大買/
2021/03/26	33	37.91	75	38.07	38.20	-42	11,521	-0.36%
2021/03/25	72.5	39.34	43	39.88	38.85	29.5	11,271	0.26%
2021/03/24	4	39.55	10	39.53	39.30	-6	11,053	-0.05%
2021/03/23	199.6	41.19	237.9	39.77	39.30	-38.3	10,912	-0.35%	大買/大賣/
2021/03/22	203	41.34	188.8	42.04	41.00	14.2	10,611	0.13%	大買/大賣/
2021/03/19	40	36.63	99.3	37.93	39.75	-59.3	9,932	-0.60%
2021/03/18	100	37.13	27	37.02	36.15	73	9,580	0.76%
2021/03/17	18	36.94	31	36.48	36.75	-13	9,302	-0.14%
2021/03/16	22	37.11	50	36.98	36.60	-28	9,178	-0.31%
2021/03/15	93.5	38.19	59.1	37.85	37.60	34.4	8,893	0.39%
2021/03/12	57.1	36.89	89.2	36.99	37.00	-32.1	8,420	-0.38%
2021/03/11	99.6	35.86	52.1	35.57	35.10	47.5	7,820	0.61%
2021/03/10	33	33.85	117.8	33.50	34.95	-84.8	7,032	-1.21%	大賣/
2021/03/09	9	31.57	7	31.73	31.80	2	6,769	0.03%
2021/03/08	9	31.10	10	31.57	30.90	-1	6,786	-0.01%
2021/03/05	12	31.22	13	31.28	30.85	-1	6,837	-0.01%
2021/03/04	13	31.65	2	31.78	31.40	11	7,299	0.15%
2021/03/03	1	31.70	2	32.00	31.65	-1	7,389	-0.01%
2021/03/02	4	32.13	31	31.48	31.45	-27	7,646	-0.35%
2021/02/26	4	31.60	6	31.43	31.90	-2	8,159	-0.02%
2021/02/25	6	31.83	2	31.90	31.60	4	8,510	0.05%
2021/02/24	8	32.38	24	32.43	31.85	-16	8,705	-0.18%
2021/02/23	3	31.33	5	31.34	31.10	-2	9,095	-0.02%
2021/02/22	16.1	31.36	3	31.25	31.30	13.1	9,636	0.14%
2021/02/19	9	31.01	8	30.88	30.65	1	9,771	0.01%
2021/02/18	5	29.50	1.7	29.12	29.75	3.3	10,171	0.03%
2021/02/17	13.3	28.80	4.3	28.51	29.15	9	10,330	0.09%
2021/02/05	11	28.01	51	28.26	28.15	-40	10,595	-0.38%
2021/02/04	10	28.20	17	28.44	28.25	-7	11,157	-0.06%
2021/02/03	74	28.77	41	29.13	28.70	33	11,424	0.29%
2021/02/02	52	27.97	30	27.75	27.75	22	11,465	0.19%
2021/02/01	23	27.23	29	27.26	27.55	-6	11,797	-0.05%
2021/01/29	61	28.93	63.8	28.18	27.45	-2.8	12,180	-0.02%
2021/01/28	74	29.60	91	29.24	29.00	-17	12,994	-0.13%
2021/01/27	30	30.24	23	30.13	30.10	7	13,435	0.05%
2021/01/26	38	30.55	23.3	30.51	30.60	14.7	13,612	0.11%
2021/01/25	11	31.09	33	31.01	30.95	-22	13,931	-0.16%
2021/01/22	40	31.29	30	31.44	31.10	10	14,268	0.07%
2021/01/21	15.1	30.24	6.7	30.45	30.05	8.4	14,716	0.06%
2021/01/20	50	30.92	5	31.62	30.80	45	15,790	0.28%
2021/01/19	11	32.52	23	32.34	32.05	-12	16,551	-0.07%
2021/01/18	11	30.85	33	31.10	30.80	-22	16,693	-0.13%
2021/01/15	44	31.98	16	31.73	32.00	28	16,881	0.17%
2021/01/14	3.1	32.60	33.7	32.86	32.60	-30.6	17,062	-0.18%
2021/01/13	15	32.77	5.9	32.88	32.60	9.1	17,257	0.05%
2021/01/12	27	33.30	1	33.05	33.05	26	17,699	0.15%
2021/01/11	24	34.16	3	34.27	34.10	21	18,358	0.11%
2021/01/08	2	34.55	4	34.18	34.15	-2	19,115	-0.01%
2021/01/07	83	35.30	84	35.46	34.35	-1	20,158	0.00%
2021/01/06	8.2	32.77	28	32.59	33.20	-19.8	20,909	-0.09%
2021/01/05	24	34.37	11.7	34.53	34.05	12.3	21,609	0.06%
2021/01/04	15	34.83	25	34.97	34.55	-10	22,512	-0.04%
2020/12/31	44.1	34.88	47	35.39	34.60	-2.9	23,373	-0.01%
2020/12/30	60	34.93	42.7	35.01	35.55	17.3	24,449	0.07%
2020/12/29	46	34.25	62.2	34.48	34.45	-16.2	25,099	-0.06%
2020/12/28	37.3	34.03	28	33.72	33.55	9.3	25,247	0.04%
2020/12/25	41	34.57	52	34.05	34.05	-11	25,367	-0.04%
2020/12/24	99	35.06	174.7	35.32	34.30	-75.7	25,417	-0.30%	大賣/
2020/12/23	42.2	33.03	57.3	33.96	34.75	-15.1	25,128	-0.06%
2020/12/22	41	32.25	21	31.83	31.60	20	25,229	0.08%
2020/12/21	4	33.15	13.4	32.89	32.85	-9.4	25,615	-0.04%
2020/12/18	33	33.28	27	33.15	33.00	6	26,041	0.02%
2020/12/17	30	33.10	1	32.95	32.95	29	26,688	0.11%
2020/12/16	9	34.04	13	33.51	33.50	-4	27,316	-0.01%
2020/12/15	35	33.68	4	34.54	33.00	31	28,221	0.11%
2020/12/14	3.2	33.18	4	33.36	34.00	-0.8	28,548	0.00%
2020/12/11	6.3	32.79	35.5	32.37	32.65	-29.2	29,519	-0.10%
2020/12/10	32	34.01	8	34.56	33.35	24	30,864	0.08%
2020/12/09	22.2	34.71	0.7	34.55	34.60	21.5	31,102	0.07%
2020/12/08	6	34.64	8.2	34.67	34.55	-2.2	31,713	-0.01%
2020/12/07	6	34.26	4.6	34.05	35.15	1.4	31,864	0.00%
2020/12/04	10	34.88	41.3	34.89	34.50	-31.3	32,016	-0.10%
2020/12/03	20	35.43	3	34.98	35.10	17	32,139	0.05%
2020/12/02	19.2	35.66	12.5	35.72	35.35	6.7	32,229	0.02%
2020/12/01	7	36.89	12	37.08	37.00	-5	32,388	-0.02%
2020/11/30	14	37.65	36.9	37.45	38.10	-22.9	32,581	-0.07%
2020/11/27	3.2	36.35	6	36.43	36.00	-2.8	32,210	-0.01%
2020/11/26	32	36.36	19.1	36.32	35.90	12.9	32,229	0.04%
2020/11/25	49.1	36.34	48.3	36.27	36.40	0.8	32,332	0.00%
2020/11/24	16.5	35.55	17	35.48	35.50	-0.5	31,994	0.00%
2020/11/23	23.7	34.70	15	34.78	34.50	8.7	32,096	0.03%
2020/11/20	30	35.22	30.1	35.00	34.80	0	32,402	0.00%
2020/11/19	15	34.33	39.3	34.27	34.00	-24.3	32,534	-0.07%
2020/11/18	26	32.80	16	33.06	33.00	10	32,354	0.03%
2020/11/17	122	33.26	86	33.27	33.00	36	33,304	0.11%	大買/
2020/11/16	9.3	32.41	7	31.99	31.70	2.3	32,892	0.01%
2020/11/13	43.1	31.92	39.3	32.27	32.65	3.7	32,813	0.01%
2020/11/12	141.4	32.17	159	32.52	32.50	-17.6	33,003	-0.05%	大買/大賣/
2020/11/11	23.3	34.42	29	34.37	34.10	-5.7	32,508	-0.02%
2020/11/10	34	35.28	45	35.54	35.35	-11	32,348	-0.03%
2020/11/09	46	36.16	22	36.03	36.00	24	32,317	0.07%
2020/11/06	47.2	36.16	48	36.24	35.40	-0.8	32,034	0.00%
2020/11/05	181	36.68	191	36.55	36.10	-10	31,611	-0.03%	大買/大賣/
2020/11/04	24.4	34.81	31.3	34.74	34.30	-7	30,894	-0.02%
2020/11/03	12.9	35.59	6	35.33	35.40	6.9	30,472	0.02%
2020/11/02	32.2	36.09	31	36.18	35.35	1.2	30,323	0.00%
2020/10/30	82.4	37.94	72.4	37.67	37.40	9.9	30,027	0.03%
2020/10/29	180.1	38.80	241	38.97	38.10	-60.9	29,711	-0.21%	大買/大賣/
2020/10/28	167.7	40.32	146.4	40.25	39.00	21.3	29,146	0.07%	大買/大賣/
2020/10/27	133.3	39.61	94.1	39.46	39.35	39.2	28,072	0.14%	大買/
2020/10/26	29	37.60	37.9	38.12	37.80	-8.9	27,342	-0.03%
2020/10/23	14	37.18	11	37.40	37.25	3	27,095	0.01%
2020/10/22	37	37.76	31	37.80	37.00	6	26,977	0.02%
2020/10/21	46	38.19	24.5	38.33	37.90	21.5	26,859	0.08%
2020/10/20	44	38.73	23.3	38.84	38.25	20.7	26,828	0.08%
2020/10/19	86.5	38.30	96	38.17	38.10	-9.5	26,504	-0.04%
2020/10/16	63	38.64	60	39.17	37.80	3	25,895	0.01%
2020/10/15	107.6	41.42	101.2	40.83	40.35	6.4	25,497	0.03%	大買/大賣/
2020/10/14	104.2	43.08	93.7	42.80	41.60	10.6	24,606	0.04%	大買/
2020/10/13	85.2	41.53	153	40.97	41.25	-67.8	23,730	-0.29%	大賣/
2020/10/12	68.7	42.81	57.7	42.77	41.95	11.1	23,050	0.05%
2020/10/08	134.3	42.10	115.8	42.24	41.50	18.5	22,120	0.08%	大買/大賣/
2020/10/07	90.7	42.73	96.6	42.37	42.00	-5.9	21,241	-0.03%
2020/10/06	70.7	41.63	95.6	42.10	41.45	-24.9	20,191	-0.12%
2020/10/05	67.7	39.09	20.6	38.92	38.85	47.2	19,439	0.24%
2020/09/30	12	35.50	42.8	37.66	38.55	-30.8	19,120	-0.16%
2020/09/29	22.2	36.09	30.5	35.99	35.05	-8.3	18,942	-0.04%
2020/09/28	58.1	38.74	23.6	38.77	37.30	34.5	18,747	0.18%
2020/09/16	34	24.11	51	23.82	24.50	-17	18,396	-0.09%
2020/09/15	60.2	24.40	44	24.50	24.30	16.2	18,015	0.09%
2020/09/14	36	22.86	91.1	22.79	23.05	-55.1	17,732	-0.31%
2020/09/11	102	24.32	68	24.68	24.20	34	17,271	0.20%	大買/
2020/09/10	71	26.20	32	26.25	25.90	39	16,583	0.24%
2020/09/09	72	25.92	107	25.72	26.65	-35	15,913	-0.22%	大賣/
2020/09/08	62	25.83	56	25.34	25.20	6	14,950	0.04%
2020/09/07	174.3	28.14	105	27.91	27.95	69.3	14,524	0.48%	大買/大賣/
2020/09/04	150	27.17	59	26.70	27.90	91	13,557	0.67%	大買/
2020/09/03	36	25.37	28	25.39	25.40	8	12,205	0.07%
2020/09/02	26	21.15	33	22.75	23.10	-7	11,941	-0.06%
2020/09/01	0	0.00	12	21.56	21.00	-12	11,347	-0.11%
2020/08/31	14	21.98	32	21.78	22.25	-18	11,185	-0.16%
2020/08/28	3	19.40	9	20.48	20.50	-6	11,026	-0.05%
2020/08/27	5	19.50	11	19.53	19.40	-6	11,029	-0.05%
2020/08/26	1	19.70	6	19.91	19.85	-5	10,968	-0.05%
2020/08/25	7	18.77	31.3	19.00	19.45	-24.3	10,742	-0.23%
2020/08/24	0	0.00	1	17.50	17.70	-1	10,470	-0.01%
2020/08/21	15	17.90	0	0.00	17.40	15	10,357	0.14%
2020/08/20	0	0.00	96	15.49	17.40	-96	10,198	-0.94%
2020/08/19	1	16.50	72	16.64	16.50	-71	9,809	-0.72%
2020/08/18	50	18.15	26	18.35	18.30	24	9,618	0.25%
2020/08/17	109	17.44	23	17.62	18.30	86	9,145	0.94%	大買/
2020/08/14	112	15.73	56.5	16.18	16.80	55.5	8,644	0.64%	大買/
2020/08/13	20	14.66	29	15.24	15.30	-9	7,957	-0.11%
2020/08/12	79	13.31	15	13.45	13.95	64	7,562	0.85%
2020/08/10	5	11.55	29	11.55	11.55	-24	6,482	-0.37%
2020/08/07	5	10.39	65	10.22	10.50	-60	6,628	-0.91%
2020/08/06	11	9.59	21	9.60	9.56	-10	6,230	-0.16%
2020/08/05	34	9.73	2	9.54	9.68	32	6,204	0.52%
2020/08/04	1	9.50	15	9.61	9.61	-14	6,243	-0.22%
2020/08/03	0	0.00	18	9.16	9.06	-18	6,128	-0.29%
2020/07/31	0	0.00	87	9.01	9.05	-87	6,076	-1.43%
2020/07/30	103	9.18	5	9.11	9.08	98	6,013	1.63%	大買/
2020/07/29	31	8.57	104	8.75	8.76	-73	5,835	-1.25%	大賣/
2020/07/28	21	7.96	90	8.07	7.97	-69	5,765	-1.20%
2020/07/27	14	8.48	11	8.26	8.22	3	5,711	0.05%
2020/07/24	24	8.63	6	8.60	8.51	18	5,646	0.32%
2020/07/23	49	8.86	0	0.00	8.78	49	5,569	0.88%
2020/07/22	22	8.93	0	0.00	8.94	22	5,502	0.40%
2020/07/21	17	8.95	4	8.97	8.90	13	5,397	0.24%
2020/07/20	14	8.85	8	9.06	9.03	6	5,255	0.11%
2020/07/17	6	9.13	56	9.22	9.15	-50	5,197	-0.96%
2020/07/16	23	9.83	12	9.65	9.70	11	5,053	0.22%
2020/07/15	7	9.83	26	9.81	9.60	-19	4,921	-0.39%
2020/07/14	31	9.41	23	9.52	9.50	8	4,719	0.17%
2020/07/13	10	9.09	35	9.09	9.01	-25	4,537	-0.55%
2020/07/10	73	9.28	128	9.41	9.42	-55	4,430	-1.24%	大賣/
2020/07/09	51	8.96	34	9.26	9.27	17	4,009	0.42%
2020/07/08	31	8.41	51	8.25	8.43	-20	3,713	-0.54%
2020/07/07	30	7.78	13	7.75	7.71	17	3,394	0.50%
2020/07/06	3	7.81	4	7.84	7.79	-1	3,285	-0.03%
2020/07/03	3	7.77	11	7.77	7.80	-8	3,260	-0.25%
2020/07/02	4	7.89	22	7.87	7.97	-18	3,210	-0.56%
2020/07/01	5	7.46	26	7.73	7.65	-21	3,115	-0.67%
2020/06/30	0	0.00	3	7.34	7.34	-3	3,036	-0.10%
2020/06/29	0	0.00	3	7.35	7.32	-3	3,030	-0.10%
2020/06/24	0	0.00	25	7.11	7.17	-25	3,016	-0.83%
2020/06/23	58	7.28	40	7.13	7.20	18	3,066	0.59%
2020/06/22	75	7.34	42	7.34	7.26	33	3,082	1.07%
2020/06/19	82	7.39	55	7.74	7.57	27	3,043	0.89%
2020/06/18	10	7.09	2	7.08	7.11	8	2,881	0.28%
2020/06/17	0	0.00	1	7.12	7.12	-1	2,906	-0.03%
2020/06/15	0	0.00	6	7.10	7.17	-6	3,047	-0.20%
2020/06/12	3	6.98	5	6.92	7.14	-2	3,049	-0.07%
2020/06/11	5	7.44	8	7.44	7.31	-3	3,024	-0.10%
2020/06/10	7	7.49	6	7.43	7.48	1	3,018	0.03%
2020/06/09	8	7.59	31	7.49	7.48	-23	3,054	-0.75%
2020/06/08	37	7.71	22	7.74	7.64	15	3,083	0.49%
2020/06/05	0	0.00	20	7.57	7.60	-20	3,049	-0.66%
2020/06/04	19	7.64	7	7.64	7.60	12	3,057	0.39%
2020/06/03	43	7.86	16	7.93	7.77	27	3,015	0.90%
2020/06/02	0	0.00	18	7.61	7.61	-18	2,847	-0.63%
2020/06/01	0	0.00	0.3	6.89	6.92	-0.3	2,769	-0.01%
2020/05/29	6	6.85	4	6.90	6.86	2	2,758	0.07%
2020/05/28	0	0.00	10	6.92	6.91	-10	2,755	-0.36%
2020/05/27	10	7.07	0	0.00	6.91	10	2,754	0.36%
2020/05/26	0.2	6.98	0	0.00	7.01	0.2	2,748	0.01%
2020/05/22	5	7.03	0	0.00	7.01	5	2,700	0.19%
2020/05/21	4	7.25	4.4	7.26	7.24	-0.4	2,690	-0.02%
2020/05/20	5	6.85	1	6.87	6.95	4	2,638	0.15%
2020/05/18	2	6.98	11	6.92	6.85	-9	2,595	-0.35%
2020/05/15	2	7.38	17	7.32	7.30	-15	2,525	-0.59%
2020/05/14	52	7.72	47	7.85	7.60	5	2,456	0.20%
2020/05/13	0	0.00	30	7.30	7.34	-30	2,183	-1.37%
2020/05/12	15	6.65	14	6.80	6.68	1	2,096	0.05%
2020/05/11	9	6.82	18	6.79	6.77	-9	2,032	-0.44%
2020/05/08	13	6.34	2	6.34	6.34	11	1,858	0.59%
2020/05/07	0	0.00	6	5.69	5.77	-6	1,858	-0.32%
2020/05/06	2	5.27	0	0.00	5.25	2	1,836	0.11%
2020/05/04	1	5.27	0	0.00	5.27	1	1,858	0.05%
2020/04/23	3	5.25	0	0.00	5.25	3	1,942	0.15%
2020/04/21	0	0.00	6	5.36	5.29	-6	1,960	-0.31%
2020/04/16	0	0.00	3	5.55	5.50	-3	1,982	-0.15%
2020/04/10	2	5.25	0	0.00	5.24	2	1,986	0.10%
2020/04/09	0	5.21	0	0.00	5.25	0	1,998	0.00%
2020/04/08	0	0.00	0.1	5.28	5.23	-0.1	1,991	-0.01%
2020/04/06	1	4.92	2	4.91	5.00	-1	2,042	-0.05%
2020/04/01	0	0.00	2	4.94	4.92	-2	2,029	-0.10%
2020/03/27	0	0.00	3	5.05	5.01	-3	2,013	-0.15%
2020/03/26	3	4.63	3	4.70	4.85	0	1,952	0.00%
2020/03/25	1	4.45	2	4.39	4.41	-1	1,943	-0.05%
2020/03/24	1	4.10	2	4.18	4.14	-1	1,945	-0.05%
2020/03/23	0	0.00	6	3.92	3.98	-6	1,933	-0.31%
2020/03/20	41	4.20	0	0.00	4.20	41	1,912	2.14%
2020/03/19	8	4.33	0	0.00	4.33	8	1,816	0.44%
2020/03/18	0	0.00	16	4.93	4.81	-16	1,783	-0.90%
2020/03/17	6	4.51	5	4.57	4.69	1	1,764	0.06%
2020/03/16	5	5.20	25	5.01	4.90	-20	1,748	-1.14%
2020/03/13	4	5.12	4	5.12	5.19	0	1,722	0.00%
2020/03/12	9	5.80	5	5.91	5.67	4	1,685	0.24%
2020/03/11	19	6.32	8	6.25	6.25	11	1,647	0.67%
2020/03/10	7	6.20	0	0.00	6.26	7	1,680	0.42%
2020/03/06	1	6.85	0	0.00	6.83	1	1,634	0.06%
2020/03/05	2	6.86	0	0.00	6.92	2	1,646	0.12%
2020/03/04	0	0.00	2	6.83	6.82	-2	1,669	-0.12%
2020/03/03	5	6.94	0	0.00	6.85	5	1,685	0.30%
2020/03/02	1	6.80	0	0.00	6.78	1	1,677	0.06%
2020/02/27	2	7.03	2	7.00	6.96	0	1,663	0.00%
2020/02/20	5	7.61	5	7.53	7.53	0	1,631	0.00%
2020/02/18	4	7.50	0	0.00	7.51	4	1,628	0.25%
2020/02/17	4	7.33	0	0.00	7.56	4	1,621	0.25%
2020/02/13	0	0.00	5	7.45	7.45	-5	1,599	-0.31%
2020/02/11	11	7.35	10	7.40	7.40	1	1,607	0.06%
2020/02/10	3	7.53	23	7.44	7.52	-20	1,623	-1.23%
2020/02/06	6	7.15	2	7.14	7.15	4	1,585	0.25%
2020/02/05	27	7.10	0	0.00	7.09	27	1,578	1.71%
2020/02/04	11	6.97	0	0.00	7.14	11	1,569	0.70%
2020/02/03	4	6.88	10	6.80	6.93	-6	1,591	-0.38%
2020/01/31	3	7.47	10	7.27	7.33	-7	1,575	-0.44%
2020/01/30	3	7.48	1	7.58	7.39	2	1,574	0.13%
2020/01/20	10	8.24	20	8.20	8.21	-10	1,526	-0.66%
2020/01/15	20	8.21	0	0.00	8.21	20	1,535	1.30%
2020/01/14	1	8.28	0	0.00	8.20	1	1,536	0.07%
2020/01/13	32	8.38	0	0.00	8.29	32	1,524	2.10%
2020/01/09	5	7.95	0	0.00	7.94	5	1,496	0.33%
2020/01/08	0	0.00	1	8.00	7.98	-1	1,577	-0.06%
2020/01/06	0	0.00	1	8.17	8.11	-1	1,567	-0.06%
2020/01/03	4	8.15	0	0.00	8.10	4	1,586	0.25%
2019/12/30	2	8.20	0	0.00	8.22	2	1,556	0.13%
2019/12/27	3	8.19	0	0.00	8.15	3	1,490	0.20%
2019/12/26	1	8.14	5	8.15	8.20	-4	1,488	-0.27%
2019/12/25	1	8.10	0	0.00	8.10	1	1,497	0.07%
2019/12/23	0	0.00	3	8.18	8.15	-3	1,530	-0.20%
2019/12/20	4	8.31	0	0.00	8.28	4	1,536	0.26%
2019/12/19	2	8.19	0	0.00	8.19	2	1,526	0.13%
2019/12/17	3	7.97	0	0.00	7.97	3	1,567	0.19%
2019/12/16	1	7.96	0	0.00	7.96	1	1,596	0.06%
2019/12/13	0	0.00	5	7.97	7.97	-5	1,595	-0.31%
2019/12/11	0	0.00	28	8.25	8.18	-28	1,608	-1.74%
2019/12/10	3	8.15	0	0.00	8.16	3	1,627	0.18%
2019/12/09	29	8.00	0	0.00	8.04	29	1,636	1.77%
2019/12/05	2	8.12	2	8.33	8.16	0	1,731	0.00%
2019/12/02	0	0.00	3	8.22	8.22	-3	1,754	-0.17%
2019/11/29	1	8.60	0	0.00	8.42	1	1,762	0.06%
2019/11/28	1	8.68	0	0.00	8.66	1	1,767	0.06%
2019/11/22	3	8.93	0	0.00	8.87	3	1,921	0.16%
2019/11/20	8	8.83	0	0.00	8.85	8	2,015	0.40%
2019/11/14	4	8.85	0	0.00	8.81	4	2,185	0.18%
2019/11/13	3	8.96	0	0.00	8.98	3	2,225	0.13%
2019/11/12	5	8.86	0	0.00	8.83	5	2,325	0.21%
2019/11/11	0	0.00	10	8.97	8.88	-10	2,600	-0.38%
2019/11/08	0	0.00	5	9.12	9.11	-5	2,737	-0.18%
2019/11/07	2	9.18	0	0.00	9.05	2	3,043	0.07%
2019/11/06	3	9.25	0	0.00	9.20	3	3,096	0.10%
2019/11/04	0	0.00	6	9.40	9.35	-6	3,357	-0.18%
2019/11/01	1	9.50	0	0.00	9.39	1	3,505	0.03%
2019/10/31	0	0.00	3	9.57	9.53	-3	3,707	-0.08%
2019/10/30	0	0.00	1	9.38	9.38	-1	3,981	-0.03%
2019/10/25	0	0.00	6	9.40	9.32	-6	4,973	-0.12%
2019/10/23	6	9.41	3	9.39	9.36	3	5,014	0.06%
2019/10/17	9	9.42	1	9.54	9.44	8	5,029	0.16%
2019/10/16	12	9.73	10	9.71	9.70	2	5,020	0.04%
2019/10/14	0	0.00	2	9.11	9.05	-2	4,936	-0.04%
2019/10/08	2	9.20	5	9.19	9.17	-3	4,943	-0.06%
2019/10/07	3	9.20	2	9.19	9.21	1	4,968	0.02%
2019/10/04	4	9.30	0	0.00	9.26	4	4,981	0.08%
2019/10/03	0	0.00	5	9.36	9.36	-5	4,977	-0.10%
2019/09/27	15	9.39	3	9.43	9.38	12	5,087	0.24%
2019/09/25	10	9.64	0	0.00	9.65	10	5,100	0.20%
2019/09/24	2	9.85	4	9.82	9.78	-2	5,101	-0.04%
2019/09/23	6	9.91	47	9.89	9.98	-41	5,073	-0.81%
2019/09/20	0	0.00	22	9.39	9.41	-22	5,016	-0.44%
2019/09/19	8	9.15	15	9.17	9.23	-7	5,003	-0.14%
2019/09/18	28	9.34	1	9.42	9.31	27	4,969	0.54%
2019/09/17	13	9.47	0	0.00	9.47	13	4,952	0.26%
2019/09/16	3	9.66	3	9.66	9.54	0	4,975	0.00%
2019/09/12	12	9.57	2	9.75	9.62	10	5,002	0.20%
2019/09/11	0	0.00	14	9.48	9.52	-14	4,992	-0.28%
2019/09/10	12	9.35	1	9.33	9.30	11	4,978	0.22%
2019/09/09	4	9.74	1	9.80	9.72	3	4,889	0.06%
2019/09/05	2	9.91	0	0.00	9.89	2	4,910	0.04%
2019/09/03	4	9.96	0	0.00	9.96	4	4,886	0.08%
2019/09/02	3	9.93	11	9.96	10.15	-8	4,865	-0.16%
2019/08/30	5	9.78	52	9.83	9.72	-47	4,839	-0.97%
2019/08/29	1	9.85	0	0.00	9.88	1	4,791	0.02%
2019/08/28	10	9.92	0	0.00	9.92	10	4,763	0.21%
2019/08/27	1	10.00	40	9.73	9.71	-39	4,737	-0.82%
2019/08/26	1	10.15	0	0.00	10.00	1	4,682	0.02%
2019/08/23	2	10.45	0	0.00	10.40	2	4,650	0.04%
2019/08/22	38	10.56	12	10.52	10.50	26	4,609	0.56%
2019/08/21	9	10.95	0	0.00	10.85	9	4,549	0.20%
2019/08/20	10	11.00	0	0.00	10.80	10	4,522	0.22%
2019/08/19	10	10.80	2	10.75	10.70	8	4,486	0.18%
2019/08/16	4	10.74	3	10.73	10.70	1	4,450	0.02%
2019/08/15	6	10.53	9	10.47	10.80	-3	4,413	-0.07%
2019/08/14	40	11.26	16	11.70	10.85	24	4,315	0.56%
2019/08/13	10	11.89	12	11.85	11.95	-2	4,044	-0.05%
2019/08/12	57	12.01	63	11.88	12.15	-6	3,899	-0.15%
2019/08/08	15	11.07	1	10.80	11.05	14	3,598	0.39%
2019/08/07	13	11.12	34	11.24	10.90	-21	3,540	-0.59%
2019/08/06	5	10.94	20	10.91	11.10	-15	3,439	-0.44%
2019/08/05	12	10.95	6	10.79	10.70	6	3,307	0.18%
2019/08/02	11	11.41	44	11.55	11.30	-33	3,176	-1.04%
2019/08/01	19	11.49	21	11.45	11.60	-2	3,000	-0.07%
2019/07/31	10	10.96	66	10.82	10.95	-56	2,708	-2.07%
2019/07/30	9	10.81	151	10.84	11.05	-142	2,479	-5.73%	大賣/鉅額交易
2019/07/29	28	9.86	104	9.92	10.05	-76	1,934	-3.93%	大賣/
2019/07/26	2	9.14	12	9.13	9.15	-10	1,766	-0.57%
2019/07/23	0	0.00	1	8.79	8.79	-1	1,779	-0.06%
2019/07/19	0	0.00	3	8.70	8.69	-3	1,805	-0.17%
2019/07/18	5	8.82	0	0.00	8.80	5	1,780	0.28%
2019/07/17	8	8.92	0	0.00	8.92	8	1,774	0.45%
2019/07/15	6	8.93	0	0.00	8.97	6	1,850	0.32%
2019/07/12	5	8.91	0	0.00	8.95	5	1,870	0.27%
2019/07/11	2	9.10	36	9.15	9.06	-34	1,888	-1.80%
2019/07/10	30	8.95	7	8.98	9.07	23	1,883	1.22%
2019/07/09	0	0.00	2	8.88	8.88	-2	1,905	-0.10%
2019/07/08	2	8.95	0	0.00	8.87	2	1,929	0.10%
2019/07/05	14	9.10	5	9.12	9.08	9	2,001	0.45%
2019/07/04	6	9.01	46	9.08	9.18	-40	2,060	-1.94%
2019/07/03	32	8.92	15	8.88	8.89	17	2,111	0.81%
2019/07/01	0	0.00	5	8.65	8.68	-5	2,179	-0.23%
2019/06/28	0	0.00	6	8.59	8.59	-6	2,195	-0.27%
2019/06/26	0	0.00	7	8.42	8.42	-7	2,317	-0.30%
2019/06/25	7	8.47	0	0.00	8.46	7	2,359	0.30%
2019/06/24	6	8.60	0	0.00	8.58	6	2,400	0.25%
2019/06/21	5	8.67	6	8.72	8.63	-1	2,459	-0.04%
2019/06/20	3	8.76	26	8.60	8.79	-23	2,520	-0.91%
2019/06/18	0	0.00	3	8.50	8.45	-3	2,644	-0.11%
2019/06/14	23	8.49	27	8.57	8.52	-4	2,807	-0.14%
2019/06/13	28	8.46	0	0.00	8.61	28	2,918	0.96%
2019/06/12	0	0.00	1	8.24	8.24	-1	2,970	-0.03%
2019/06/11	0	0.00	1	8.12	8.12	-1	3,005	-0.03%
2019/06/06	2	8.11	0	0.00	8.08	2	3,187	0.06%
2019/06/05	0	0.00	2	8.15	8.10	-2	3,253	-0.06%
2019/06/04	5	8.08	0	0.00	8.07	5	3,329	0.15%
2019/05/30	1	8.15	0	0.00	8.19	1	3,604	0.03%
2019/05/27	7	8.05	0	0.00	8.00	7	3,753	0.19%
2019/05/22	3	8.11	0	0.00	8.10	3	4,014	0.07%
2019/05/21	0	0.00	2	8.10	8.05	-2	4,119	-0.05%
2019/05/17	3	8.15	3	8.15	8.00	0	4,389	0.00%
2019/05/16	5	8.20	0	0.00	8.30	5	4,637	0.11%
2019/05/15	10	8.10	4	8.30	8.30	6	4,965	0.12%
2019/05/14	13	7.83	6	7.99	8.10	7	5,008	0.14%
2019/05/13	3	8.09	0	0.00	7.95	3	5,056	0.06%
2019/05/10	4	8.37	0	0.00	8.17	4	5,095	0.08%
2019/05/09	2	8.44	0	0.00	8.35	2	5,148	0.04%
2019/05/08	3	8.66	0	0.00	8.70	3	5,171	0.06%
2019/05/06	8	8.57	0	0.00	8.41	8	5,312	0.15%
2019/05/03	6	8.70	0	0.00	8.72	6	5,391	0.11%
2019/04/30	8	8.54	1	8.60	8.54	7	5,628	0.12%
2019/04/29	8	8.70	0	0.00	8.55	8	5,709	0.14%
2019/04/26	6	8.91	0	0.00	8.86	6	5,860	0.10%
2019/04/24	2	8.95	0	0.00	8.91	2	6,566	0.03%
2019/04/22	3	9.07	2	9.17	9.05	1	6,689	0.01%
2019/04/19	2	9.09	0	0.00	9.09	2	6,675	0.03%
2019/04/18	0	0.00	1	9.02	8.84	-1	6,690	-0.01%
2019/04/17	0	0.00	1	9.06	9.04	-1	6,704	-0.01%
2019/04/16	0	8.86	2	8.92	8.92	-2	6,680	-0.03%
2019/04/15	0	0.00	1	9.01	9.01	-1	6,733	-0.01%
2019/04/12	2	8.88	1	8.87	8.81	1	6,748	0.01%
2019/04/11	12	9.09	6.4	9.08	9.02	5.6	6,786	0.08%
2019/04/10	1	9.02	0	0.00	9.06	1	6,824	0.01%
2019/04/09	2	8.91	2	8.80	8.90	0	7,020	0.00%
2019/04/08	0	8.70	0	0.00	8.71	0	6,930	0.00%
2019/04/03	0	0.00	16	8.50	8.53	-16	6,845	-0.23%
2019/04/02	2	8.51	0	0.00	8.48	2	6,851	0.03%
2019/04/01	13	8.47	28.1	8.40	8.51	-15.1	6,841	-0.22%
2019/03/29	14	8.30	11	8.34	8.30	3	6,790	0.04%
2019/03/26	1	8.57	6	8.56	8.57	-5	6,927	-0.07%
2019/03/25	0	0.00	3	8.53	8.47	-3	6,976	-0.04%
2019/03/22	2	8.73	0	0.00	8.72	2	6,928	0.03%
2019/03/21	12	8.81	0	0.00	8.84	12	6,949	0.17%
2019/03/20	1	9.07	1	9.04	9.03	0	6,911	0.00%
2019/03/18	7	8.74	0	0.00	8.84	7	6,854	0.10%
2019/03/15	1	9.10	0	0.00	9.00	1	6,845	0.01%
2019/03/13	4	9.02	11	9.03	9.04	-7	6,900	-0.10%
2019/03/12	9	9.10	0	0.00	9.09	9	6,939	0.13%
2019/03/11	0	0.00	6	9.00	8.97	-6	6,949	-0.09%
2019/03/08	9	8.98	7	9.03	9.00	2	7,016	0.03%
2019/03/07	4	9.30	0	0.00	9.20	4	7,230	0.06%
2019/03/06	0	0.00	5	9.22	9.22	-5	7,342	-0.07%
2019/03/04	0	9.07	10	9.14	9.08	-10	7,809	-0.13%
2019/02/27	0	0.00	10	9.10	9.09	-10	8,124	-0.12%
2019/02/22	12	9.04	16	9.06	9.04	-4	8,446	-0.05%
2019/02/21	8	9.17	0	0.00	9.15	8	8,508	0.09%
2019/02/20	1	9.30	0	0.00	9.27	1	8,490	0.01%
2019/02/19	23	9.41	4	9.41	9.26	19	8,531	0.22%
2019/02/18	18	9.14	15	9.12	9.13	3	8,460	0.04%
2019/02/15	24	9.38	0	0.00	9.03	24	8,634	0.28%
2019/02/14	4	9.43	24	9.51	9.71	-20	8,469	-0.24%
2019/02/13	0	0.00	4	8.91	8.83	-4	8,226	-0.05%
2019/02/12	0	0.00	5	8.80	8.99	-5	8,273	-0.06%
2019/02/11	1	8.95	21	8.81	8.80	-20	8,327	-0.24%
2019/01/30	13	8.98	6	9.00	8.93	7	8,456	0.08%
2019/01/29	6	9.07	3	9.16	9.08	3	8,738	0.03%
2019/01/28	0	0.00	2	9.18	9.18	-2	8,877	-0.02%
2019/01/24	3	9.06	3	9.00	9.00	0	8,916	0.00%
2019/01/23	3	9.08	0	0.00	8.91	3	8,901	0.03%
2019/01/22	2	9.00	8	8.85	8.81	-6	8,855	-0.07%
2019/01/21	1	9.34	0	0.00	9.08	1	8,823	0.01%
2019/01/18	4	9.48	6	9.51	9.30	-2	8,889	-0.02%
2019/01/17	86	9.37	48	9.52	9.28	38	8,843	0.43%
2019/01/16	0	0.00	23	8.97	9.18	-23	8,358	-0.28%
2019/01/15	15	8.43	7	8.35	8.35	8	8,270	0.10%
2019/01/14	0	0.00	13	8.40	8.41	-13	8,288	-0.16%
2019/01/10	13	8.36	13	8.40	8.21	0	8,458	0.00%
2019/01/09	4	8.26	0	0.00	8.35	4	8,522	0.05%
2019/01/08	0	0.00	5	8.20	8.20	-5	8,620	-0.06%
2019/01/07	3	8.31	3	8.46	8.23	0	8,731	0.00%
2019/01/04	0	0.00	1	8.11	8.22	-1	8,790	-0.01%
2019/01/03	8	8.32	0	0.00	8.29	8	8,907	0.09%
2019/01/02	17	8.40	2	8.46	8.31	15	8,970	0.17%
2018/12/28	18	8.06	10	8.08	8.50	8	8,936	0.09%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/26	4	7.26	1	7.24	7.22	3	8,929	0.03%
2018/12/21	0	0.00	20	7.15	7.25	-20	9,231	-0.22%
2018/12/20	34	7.06	2	7.02	6.99	32	9,214	0.35%
2018/12/18	5	7.64	0	0.00	7.61	5	9,251	0.05%
2018/12/17	0	0.00	1	8.06	8.04	-1	9,248	-0.01%
2018/12/13	2	8.50	0	0.00	8.54	2	9,747	0.02%
2018/12/12	1	8.50	0	0.00	8.50	1	9,796	0.01%
2018/12/10	0	0.00	2	8.52	8.48	-2	9,831	-0.02%
2018/12/06	1	8.81	0	0.00	8.21	1	9,780	0.01%
2018/12/05	0	0.00	2	8.75	8.81	-2	9,711	-0.02%
2018/12/04	9	9.14	17	9.07	9.02	-8	9,728	-0.08%
2018/12/03	5.5	8.84	10	8.87	8.85	-4.5	9,707	-0.05%
2018/11/30	11	8.85	0	0.00	8.71	11	9,629	0.11%
2018/11/29	0	0.00	3	9.26	9.18	-3	9,398	-0.03%
2018/11/28	8.5	9.03	21	9.30	9.19	-12.5	9,225	-0.14%
2018/11/27	5	8.46	9	8.46	8.52	-4	9,003	-0.04%
2018/11/26	12	8.35	25	8.38	8.40	-13	9,102	-0.14%
2018/11/23	2	8.13	230	8.14	8.23	-228	8,841	-2.58%	大賣/鉅額交易
2018/11/22	25	7.54	5	7.49	7.49	20	8,542	0.23%
2018/11/21	19.1	7.50	21	7.60	7.59	-1.9	8,496	-0.02%
2018/11/20	210	7.45	8	7.47	7.44	202	8,446	2.39%	大買/鉅額交易
2018/11/19	4	7.81	0	0.00	7.83	4	8,348	0.05%
2018/11/16	8	7.83	5	7.73	7.70	3	8,461	0.04%
2018/11/15	3	8.00	5	8.04	8.00	-2	8,483	-0.02%
2018/11/14	0	0.00	118	8.28	8.33	-118	8,627	-1.37%	大賣/鉅額交易
2018/11/13	70	7.65	221	7.69	7.85	-151	8,483	-1.78%	大賣/鉅額交易
2018/11/12	32	7.83	0	0.00	7.82	32	8,434	0.38%
2018/11/09	228	7.74	0	0.00	7.71	228	8,394	2.72%	大買/鉅額交易
2018/11/08	5	7.92	1	7.85	7.80	4	8,380	0.05%
2018/11/07	11	7.94	29	7.82	7.97	-18	8,335	-0.22%
2018/11/06	8.5	7.86	208	8.03	7.68	-199.5	8,321	-2.40%	大賣/鉅額交易
2018/11/05	60	6.90	4	7.14	7.59	56	8,142	0.69%
2018/11/02	151	6.97	0	0.00	6.90	151	8,120	1.86%	大買/鉅額交易
2018/11/01	0	0.00	0.3	6.73	6.73	-0.3	8,154	0.00%
2018/10/31	0	0.00	37	6.52	6.50	-37	8,247	-0.45%
2018/10/30	0	0.00	6	6.06	6.15	-6	8,191	-0.07%
2018/10/29	22	6.04	1	5.96	6.05	21	8,202	0.26%
2018/10/26	13	6.16	1	6.10	6.01	12	8,168	0.15%
2018/10/25	16	6.55	58	6.61	6.32	-42	8,033	-0.52%
2018/10/24	0	0.00	91	7.14	7.00	-91	7,992	-1.14%
2018/10/22	0	0.00	1	7.02	7.19	-1	7,965	-0.01%
2018/10/19	33	7.00	0	0.00	6.98	33	8,130	0.41%
2018/10/18	145	7.12	2	7.47	7.13	143	8,096	1.77%	大買/鉅額交易
2018/10/17	1	7.50	2	7.52	7.37	-1	8,024	-0.01%
2018/10/16	22	7.58	0	0.00	7.47	22	7,951	0.28%
2018/10/15	1	7.55	0	0.00	7.59	1	7,915	0.01%
2018/10/12	12	7.41	2	7.47	7.45	10	7,886	0.13%
2018/10/11	9	7.34	395	7.34	7.34	-386	7,835	-4.93%	大賣/鉅額交易
2018/10/09	6	8.28	105	8.25	8.15	-99	7,728	-1.28%	大賣/
2018/10/08	8	8.61	3	8.67	8.61	5	7,647	0.07%
2018/10/05	6	9.04	2	8.72	8.96	4	7,592	0.05%
2018/10/04	8	9.47	0	0.00	9.42	8	7,428	0.11%
2018/10/03	30	9.48	0	0.00	9.42	30	7,678	0.39%
2018/10/02	57	9.70	9	9.63	9.63	48	7,668	0.63%
2018/10/01	27	10.02	5	10.00	9.98	22	7,583	0.29%
2018/09/28	0	0.00	2	10.40	10.15	-2	7,636	-0.03%
2018/09/27	23	10.29	0	0.00	10.10	23	7,770	0.30%
2018/09/26	39	10.39	30	10.38	10.30	9	7,780	0.12%
2018/09/25	34	10.46	5	10.63	10.25	29	7,810	0.37%
2018/09/21	77	10.44	2	10.55	10.55	75	7,786	0.96%
2018/09/20	265	10.26	8	10.65	10.45	257	7,915	3.25%	大買/鉅額交易
2018/09/19	4	10.33	118	10.29	10.45	-114	7,750	-1.47%	大賣/鉅額交易
2018/09/18	29	9.53	0	0.00	9.52	29	7,691	0.38%
2018/09/17	5	9.44	15	9.48	9.45	-10	7,786	-0.13%
2018/09/14	0.1	9.63	4	9.63	9.63	-3.9	7,797	-0.05%
2018/09/13	13	9.48	0	0.00	9.47	13	7,789	0.17%
2018/09/12	51	9.44	0.8	9.69	9.41	50.2	7,750	0.65%
2018/09/11	11	9.62	4	9.74	9.69	7	7,762	0.09%
2018/09/10	39	9.63	21	9.70	9.50	18	7,787	0.23%
2018/09/07	5	10.32	9	10.15	10.15	-4	7,768	-0.05%
2018/09/06	19	10.72	10	10.65	10.60	9	7,696	0.12%
2018/09/05	1	11.05	2	10.90	10.75	-1	7,678	-0.01%
2018/09/04	1	10.95	3	10.85	10.85	-2	7,673	-0.03%
2018/09/03	5.1	11.14	1	11.50	10.80	4.1	7,632	0.05%
2018/08/31	12	11.13	20	10.93	11.15	-8	7,413	-0.11%
2018/08/30	2	10.75	2	10.75	10.75	0	7,270	0.00%
2018/08/29	3	10.50	7	10.51	10.50	-4	7,219	-0.06%
2018/08/28	1	10.55	0	0.00	10.40	1	7,280	0.01%
2018/08/27	0	0.00	1	10.55	10.60	-1	7,308	-0.01%
2018/08/24	7	10.47	0	0.00	10.35	7	7,297	0.10%
2018/08/23	5	10.45	23	10.66	10.65	-18	7,235	-0.25%
2018/08/22	1	10.40	86	10.36	10.35	-85	7,047	-1.21%
2018/08/21	12	9.55	10	9.88	9.98	2	6,876	0.03%
2018/08/20	9	10.08	0	0.00	10.00	9	6,610	0.14%
2018/08/17	3	10.45	1	10.50	10.50	2	6,500	0.03%
2018/08/16	1	10.65	73	10.55	10.55	-72	6,500	-1.11%
2018/08/15	15	10.32	30	10.52	10.50	-15	6,452	-0.23%
2018/08/14	3	10.55	14	10.84	10.85	-11	6,363	-0.17%
2018/08/13	53	10.82	5	10.80	10.55	48	6,290	0.76%
2018/08/10	47.5	11.57	42	11.79	11.40	5.5	6,115	0.09%
2018/08/09	54	11.45	25	11.35	11.30	29	5,947	0.49%
2018/08/08	71	11.95	5	11.96	11.90	66	5,822	1.13%
2018/08/07	79	12.33	13	12.29	12.45	66	5,670	1.16%
2018/08/06	1	13.15	7	13.10	13.00	-6	5,516	-0.11%
2018/08/03	4	12.95	0	0.00	12.95	4	5,496	0.07%
2018/08/02	8	13.01	0	0.00	13.00	8	5,434	0.15%
2018/08/01	1	13.30	0	0.00	13.30	1	5,399	0.02%
2018/07/31	5	13.55	0	0.00	13.30	5	5,376	0.09%
2018/07/30	9	13.35	2	13.35	13.20	7	5,285	0.13%
2018/07/27	2	13.45	4	13.70	13.45	-2	5,251	-0.04%
2018/07/26	3	13.38	3	13.72	13.85	0	5,208	0.00%
2018/07/24	7	13.10	4	13.04	13.30	3	4,934	0.06%
2018/07/23	1	12.95	0	0.00	12.85	1	4,869	0.02%
2018/07/20	13	12.88	10	13.05	12.95	3	4,848	0.06%
2018/07/19	4	13.15	3	13.12	13.10	1	4,777	0.02%
2018/07/18	8	13.53	6	13.47	13.50	2	4,764	0.04%
2018/07/17	5.1	13.79	0	0.00	13.70	5.1	4,826	0.11%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	7	14.11	2	14.30	13.90	5	4,791	0.10%
2018/07/10	5	13.90	3	13.90	13.75	2	4,540	0.04%
2018/07/09	4	13.56	1	13.65	13.75	3	4,513	0.07%
2018/07/06	0	0.00	2	13.90	14.10	-2	4,678	-0.04%
2018/07/05	2	14.00	1	14.10	13.85	1	4,638	0.02%
2018/07/04	2	13.55	6	13.71	13.60	-4	4,460	-0.09%
2018/07/03	11	13.95	2	14.03	13.65	9	4,388	0.21%
2018/07/02	67	14.71	5	14.96	14.35	62	4,273	1.45%
2018/06/29	37	15.81	1	15.40	15.40	36	4,184	0.86%
2018/06/28	6	14.65	71	15.58	15.70	-65	3,951	-1.65%
2018/06/27	26	14.59	10	14.80	14.30	16	3,711	0.43%
2018/06/26	11	15.14	4	15.88	15.05	7	3,602	0.19%
2018/06/25	5	16.52	20	16.80	16.55	-15	3,415	-0.44%
2018/06/22	25	16.61	0	0.00	16.55	25	3,381	0.74%
2018/06/21	1	17.30	0	0.00	17.05	1	3,349	0.03%
2018/06/20	9	17.20	0	0.00	17.50	9	3,392	0.27%
2018/06/19	7	17.26	3	17.35	17.00	4	3,708	0.11%
2018/06/15	21	18.04	0	0.00	17.95	21	3,638	0.58%
2018/06/14	7	18.59	0	0.00	18.50	7	3,572	0.20%
2018/06/12	2	18.95	3	18.75	18.85	-1	3,575	-0.03%
2018/06/11	1	18.90	7	18.95	18.80	-6	3,521	-0.17%
2018/06/08	2	19.05	0	0.00	19.00	2	3,547	0.06%
2018/06/07	2	18.90	7	19.06	19.25	-5	3,597	-0.14%
2018/06/06	1	19.05	0	0.00	19.10	1	3,513	0.03%
2018/06/05	11	19.07	9.3	19.06	19.00	1.7	3,487	0.05%
2018/06/04	8	19.68	1	19.70	19.65	7	3,409	0.21%
2018/06/01	1	19.75	0	0.00	20.10	1	3,355	0.03%
2018/05/30	1	19.65	0	0.00	19.65	1	3,360	0.03%
2018/05/28	1	19.85	1	20.00	19.85	0	3,398	0.00%
2018/05/24	0	0.00	3	20.02	20.20	-3	3,397	-0.09%
2018/05/22	3	19.57	0	0.00	19.55	3	3,401	0.09%
2018/05/21	1	19.60	2	19.60	19.75	-1	3,419	-0.03%
2018/05/18	3	19.57	3	19.60	19.55	0	3,420	0.00%
2018/05/17	2	19.80	1	19.80	19.60	1	3,489	0.03%
2018/05/16	10	19.44	0	0.00	19.40	10	3,500	0.29%
2018/05/15	11	19.97	0	0.00	19.90	11	3,479	0.32%
2018/05/14	2	20.25	2	20.33	20.20	0	3,556	0.00%
2018/05/10	6	20.07	2	20.20	19.95	4	3,533	0.11%
2018/05/09	5	19.87	0	0.00	19.85	5	3,515	0.14%
2018/05/07	1	20.40	0	0.00	20.20	1	3,481	0.03%
2018/05/04	0	0.00	1	20.70	20.60	-1	3,478	-0.03%
2018/05/03	0	0.00	1	20.90	20.80	-1	3,485	-0.03%
2018/05/02	2	20.70	0	0.00	20.65	2	3,451	0.06%
2018/04/30	1	20.40	7	20.51	20.70	-6	3,466	-0.17%
2018/04/27	2	19.70	25	19.65	19.75	-23	3,463	-0.66%
2018/04/26	6	19.87	10	20.13	19.75	-4	3,502	-0.11%
2018/04/25	0	0.00	5	20.35	20.40	-5	3,504	-0.14%
2018/04/24	6	20.32	4	20.35	20.30	2	3,482	0.06%
2018/04/23	7	22.06	3	21.48	21.20	4	3,403	0.12%
2018/04/20	0	0.00	1	23.15	23.15	-1	3,275	-0.03%
2018/04/19	1	23.15	1	23.60	23.25	0	3,269	0.00%
2018/04/18	2	22.75	4	22.89	22.90	-2	3,219	-0.06%
2018/04/17	25	23.21	1	23.00	22.85	24	3,197	0.75%
2018/04/16	15	23.92	7	23.96	23.65	8	3,136	0.26%
2018/04/13	32	24.00	3	24.20	23.60	29	3,074	0.94%
2018/04/12	12	23.71	96	24.41	24.10	-84	3,074	-2.73%
2018/04/11	0	0.00	8	23.19	23.30	-8	2,884	-0.28%
2018/04/10	0	0.00	3	22.35	22.50	-3	2,871	-0.10%
2018/04/09	0	22.35	0	0.00	22.45	0	2,882	0.00%
2018/04/03	0	0.00	1	22.60	22.40	-1	2,896	-0.03%
2018/04/02	0	0.00	6	22.56	22.70	-6	2,887	-0.21%
2018/03/31	0.1	22.30	0	0.00	22.40	0.1	2,860	0.00%
2018/03/30	5	22.29	0	0.00	22.30	5	2,867	0.17%
2018/03/29	0	0.00	5	22.76	22.80	-5	2,864	-0.17%
2018/03/28	0	22.25	0	0.00	22.25	0	2,846	0.00%
2018/03/27	13	22.41	7	22.60	22.30	6	2,871	0.21%
2018/03/26	3	22.77	2	22.78	22.65	1	2,995	0.03%
2018/03/23	7	23.23	0	0.00	23.05	7	2,971	0.24%
2018/03/22	27	23.91	43	24.93	23.60	-16	2,905	-0.55%
2018/03/21	3	22.90	2	23.15	23.05	1	2,518	0.04%
2018/03/20	1	22.85	2	22.95	23.00	-1	2,491	-0.04%
2018/03/19	2	23.35	7	23.28	23.20	-5	2,474	-0.20%
2018/03/16	9	22.92	4	22.91	22.70	5	2,424	0.21%
2018/03/15	0	0.00	5	22.94	23.05	-5	2,407	-0.21%
2018/03/14	1	22.90	0	0.00	22.85	1	2,397	0.04%
2018/03/13	0	0.00	1	23.15	23.15	-1	2,365	-0.04%
2018/03/12	1	22.55	2	22.75	22.65	-1	2,317	-0.04%
2018/03/09	7	22.49	1	22.60	22.60	6	2,325	0.26%
2018/03/07	6	22.55	1.4	22.32	22.25	4.6	2,345	0.19%
2018/03/06	0	0.00	2	22.90	22.70	-2	2,354	-0.08%
2018/03/05	1	22.85	1	22.70	22.55	0	2,377	0.00%
2018/03/02	3	22.20	2	22.15	22.45	1	2,365	0.04%
2018/02/26	2	21.85	0	0.00	21.50	2	2,359	0.08%
2018/02/21	0	0.00	1	20.70	21.05	-1	2,377	-0.04%
2018/02/09	1	18.20	0	0.00	20.10	1	2,376	0.04%
2018/02/08	3	20.27	0	0.00	20.15	3	2,338	0.13%
2018/02/06	37	19.96	1	20.00	20.00	36	2,395	1.50%
2018/02/05	2	22.00	1	21.90	22.10	1	2,369	0.04%
2018/02/02	2	22.50	0	0.00	22.40	2	2,395	0.08%
2018/02/01	1	22.80	0	0.00	22.55	1	2,450	0.04%
2018/01/31	0	0.00	2	22.75	22.65	-2	2,479	-0.08%
2018/01/25	1	23.00	2	22.70	22.60	-1	2,625	-0.04%
2018/01/23	1	23.05	6	23.33	23.00	-5	2,726	-0.18%
2018/01/22	2	23.55	15	23.48	23.35	-13	2,741	-0.47%
2018/01/18	0	0.00	4	22.99	22.80	-4	2,844	-0.14%
2018/01/17	2	22.90	0	0.00	23.00	2	2,929	0.07%
2018/01/16	1	22.80	0	0.00	22.85	1	2,967	0.03%
2018/01/15	1	22.80	0	0.00	22.65	1	3,097	0.03%
2018/01/12	1	23.15	2	23.10	22.95	-1	3,176	-0.03%
2018/01/11	10	22.65	0	0.00	22.55	10	3,229	0.31%
2018/01/10	1	22.90	2	22.80	22.70	-1	3,547	-0.03%
2018/01/08	0	0.00	1	23.30	23.20	-1	4,125	-0.02%
2018/01/05	4	23.14	3	23.35	23.20	1	4,081	0.02%
2018/01/04	2	23.03	3	23.13	23.20	-1	4,099	-0.02%
2018/01/03	2	22.50	2	22.70	22.45	0	4,066	0.00%