茂迪 (6244)-安泰-大發券商分點個股進出

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
27.90
漲跌
▼0.50
漲幅
-1.76%
成交量
4,510張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發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
2024/05/20	2	28.30	0	0.00	28.15	2	3,905	0.05%
2024/05/17	0	0.00	2	28.10	28.70	-2	3,809	-0.05%
2024/05/08	5	26.30	0	0.00	26.30	5	3,274	0.15%
2024/05/06	0	0.00	1	26.60	26.35	-1	3,248	-0.03%
2024/05/03	1	26.35	0	0.00	26.35	1	3,234	0.03%
2024/04/26	0.3	26.70	0	0.00	26.65	0.3	3,158	0.01%
2024/04/24	10	27.60	0	0.00	27.35	10	3,137	0.32%
2024/04/22	3	27.23	0	0.00	27.00	3	3,057	0.10%
2024/04/19	2	28.90	2	28.05	27.60	0	3,058	0.00%
2024/04/18	1	29.30	0	0.00	28.55	1	2,712	0.04%
2024/04/10	1	28.40	0	0.00	28.15	1	2,465	0.04%
2024/04/02	0	27.55	0	0.00	27.55	0	2,311	0.00%
2024/04/01	1	27.70	1	27.60	27.55	0	2,314	0.00%
2024/03/29	1	28.25	2	27.75	27.75	-1	2,303	-0.04%
2024/03/21	1	27.75	3	27.03	27.90	-2	2,120	-0.09%
2024/03/19	0.3	26.00	0	0.00	26.00	0.3	2,030	0.01%
2024/03/18	1	26.40	0	0.00	26.35	1	2,014	0.05%
2024/03/15	0	0.00	1	27.20	26.85	-1	2,008	-0.05%
2024/03/13	0.6	26.28	0	0.00	26.20	0.6	1,943	0.03%
2024/03/11	3	26.25	18	26.34	26.90	-15	1,928	-0.78%
2024/03/08	10	26.18	0	0.00	25.85	10	1,913	0.52%
2024/03/07	5	26.70	3	26.75	26.65	2	1,901	0.11%
2024/03/01	0	0.00	0.5	27.45	27.35	-0.5	1,861	-0.03%
2024/02/23	1	25.90	0	0.00	25.95	1	1,782	0.06%
2024/02/21	2	26.30	0	0.00	26.50	2	1,813	0.11%
2024/01/17	0.8	26.10	0	0.00	26.00	0.8	2,196	0.03%
2024/01/11	0	26.50	0	0.00	26.45	0	2,644	0.00%
2024/01/05	2	27.70	0	0.00	27.65	2	2,915	0.07%
2024/01/03	0.3	27.70	0	0.00	27.75	0.3	2,969	0.01%
2023/12/26	0.7	28.06	0	0.00	28.05	0.7	3,042	0.02%
2023/12/25	0.2	28.00	0	0.00	27.90	0.2	3,064	0.01%
2023/12/21	0.2	28.45	0	0.00	28.45	0.2	3,022	0.01%
2023/12/20	0	0.00	2	29.28	28.85	-2	2,991	-0.07%
2023/12/19	1	28.10	0	0.00	28.10	1	2,852	0.04%
2023/12/15	0	0.00	1	29.00	28.70	-1	2,832	-0.04%
2023/12/14	1	28.15	2	28.98	28.15	-1	2,791	-0.04%
2023/12/13	1	27.75	0	0.00	27.75	1	2,708	0.04%
2023/12/11	0.5	27.80	0	0.00	27.80	0.5	2,748	0.02%
2023/12/04	2.2	27.99	0	0.00	27.90	2.2	2,763	0.08%
2023/11/30	1	28.15	0	0.00	28.15	1	2,726	0.04%
2023/11/21	0	0.00	1	28.50	28.60	-1	2,803	-0.04%
2023/11/13	0.2	27.30	0	0.00	27.30	0.2	2,824	0.01%
2023/11/10	0.2	27.70	0	0.00	27.40	0.2	2,840	0.01%
2023/11/09	2	27.73	0	0.00	27.60	2	2,840	0.07%
2023/11/06	0	0.00	1	28.60	28.80	-1	2,786	-0.04%
2023/11/03	0	0.00	0.1	28.40	28.15	-0.1	2,777	0.00%
2023/11/01	0.1	27.20	0	0.00	27.30	0.1	2,786	0.00%
2023/10/31	1	28.00	0	0.00	27.30	1	2,787	0.04%
2023/10/30	0	0.00	1	28.85	28.65	-1	2,760	-0.04%
2023/10/27	1	28.00	0	0.00	27.90	1	2,671	0.04%
2023/10/26	1	28.50	0	0.00	28.15	1	2,673	0.04%
2023/10/23	1	29.85	2.3	29.85	29.90	-1.3	2,589	-0.05%
2023/10/20	1	27.70	0	0.00	29.05	1	2,528	0.04%
2023/10/19	1	28.70	0	0.00	28.45	1	2,366	0.04%
2023/10/18	0	0.00	1	29.65	29.30	-1	2,325	-0.04%
2023/10/11	1	27.90	0	0.00	27.35	1	2,235	0.04%
2023/10/05	0	0.00	3	28.73	28.65	-3	2,271	-0.13%
2023/09/20	2	26.40	0	0.00	26.40	2	3,004	0.07%
2023/09/19	0.3	27.00	0	0.00	26.85	0.3	3,043	0.01%
2023/09/13	0.2	27.05	0	0.00	27.05	0.2	3,737	0.00%
2023/09/12	0.1	27.10	0	0.00	27.10	0.1	3,889	0.00%
2023/09/06	0	0.00	3	28.40	28.25	-3	4,122	-0.07%
2023/09/01	1	29.00	0	0.00	29.00	1	4,467	0.02%
2023/08/25	0	0.00	1	28.70	28.55	-1	4,695	-0.02%
2023/08/10	2	28.50	0	0.00	28.35	2	5,522	0.04%
2023/08/04	0	0.00	1	29.45	29.55	-1	5,955	-0.02%
2023/08/02	0	0.00	1	29.50	29.45	-1	6,419	-0.02%
2023/08/01	5	30.15	5	29.95	29.95	0	6,528	0.00%
2023/07/31	1	30.50	6	30.31	30.05	-5	7,170	-0.07%
2023/07/28	1	30.80	0	0.00	30.65	1	7,389	0.01%
2023/07/25	4	29.90	0	0.00	30.25	4	7,980	0.05%
2023/07/24	0.3	29.55	1	29.85	29.90	-0.8	8,168	-0.01%
2023/07/21	1	30.40	5	30.30	30.30	-4	8,300	-0.05%
2023/07/20	0	0.00	8	31.55	31.15	-8	8,520	-0.09%
2023/07/19	0	0.00	20	32.00	31.25	-20	8,722	-0.23%
2023/07/18	0	0.00	22	32.00	31.90	-22	9,859	-0.22%
2023/07/13	1	32.30	0	0.00	32.30	1	12,521	0.01%
2023/07/12	0.2	32.99	0	0.00	32.75	0.2	12,611	0.00%
2023/07/10	0.2	33.45	0	0.00	33.55	0.2	12,884	0.00%
2023/07/06	25	35.04	20	34.83	34.75	5	13,512	0.04%
2023/07/05	5	34.80	0.3	34.76	34.50	4.7	13,480	0.03%
2023/07/03	0	0.00	2.1	34.25	34.20	-2.1	13,490	-0.02%
2023/06/27	20	33.67	0	0.00	33.25	20	13,985	0.14%
2023/06/26	5.2	33.73	0	0.00	33.25	5.2	14,697	0.04%
2023/06/21	1	34.15	0	0.00	34.25	1	14,890	0.01%
2023/06/20	26	34.86	1	34.30	34.60	25	15,218	0.16%
2023/06/15	0	0.00	1	32.30	32.50	-1	16,934	-0.01%
2023/06/13	10.2	32.15	10	32.60	32.35	0.2	17,951	0.00%
2023/06/12	1	32.50	0	0.00	32.50	1	18,348	0.01%
2023/06/09	0	0.00	1	33.60	33.60	-1	18,647	-0.01%
2023/06/08	3	33.90	0	0.00	33.75	3	18,627	0.02%
2023/06/07	5.2	33.40	1	33.65	33.20	4.2	18,570	0.02%
2023/06/06	0.2	34.50	0	0.00	34.30	0.2	18,397	0.00%
2023/06/05	1	35.35	0	0.00	35.10	1	18,382	0.01%
2023/05/30	0.2	34.65	0	0.00	34.65	0.2	18,217	0.00%
2023/05/25	0	0.00	1	34.55	34.55	-1	17,928	-0.01%
2023/05/22	0	0.00	2	34.90	35.10	-2	17,845	-0.01%
2023/05/18	2	34.50	0	0.00	34.65	2	17,750	0.01%
2023/05/16	0	0.00	2	34.75	35.00	-2	17,505	-0.01%
2023/05/15	2	34.60	0	0.00	34.60	2	17,437	0.01%
2023/05/11	1	34.30	1	34.10	33.80	0	17,294	0.00%
2023/05/10	1	34.00	0	0.00	34.35	1	17,229	0.01%
2023/05/09	3.5	34.96	16	34.58	34.50	-12.6	17,048	-0.07%
2023/05/08	0	0.00	1	38.30	38.30	-1	16,604	-0.01%
2023/05/05	19	39.15	16	38.95	38.50	3	16,567	0.02%
2023/05/02	0	0.00	2	39.50	39.30	-2	15,785	-0.01%
2023/04/28	1	38.10	6	37.93	37.75	-5	15,503	-0.03%
2023/04/27	16.2	37.61	11	37.65	37.55	5.2	15,413	0.03%
2023/04/24	3	38.52	3	39.23	39.10	0	14,726	0.00%
2023/04/21	6	39.70	2	38.55	38.55	4	14,513	0.03%
2023/04/20	35	41.65	26	40.13	40.00	9	13,345	0.07%
2023/04/19	17	40.23	15.3	41.24	41.40	1.7	12,094	0.01%
2023/04/18	3	38.00	6	38.05	37.65	-3	11,245	-0.03%
2023/04/13	1	37.50	0	0.00	36.85	1	10,604	0.01%
2023/04/12	0	0.00	2	38.28	38.00	-2	10,387	-0.02%
2023/04/11	5	36.40	0	0.00	36.45	5	9,806	0.05%
2023/04/10	0	0.00	4	36.75	36.65	-4	9,750	-0.04%
2023/04/07	0	0.00	3	36.52	36.45	-3	9,726	-0.03%
2023/04/06	15	36.56	2	36.78	36.40	13	9,689	0.13%
2023/03/31	0	0.00	2	36.30	36.65	-2	9,633	-0.02%
2023/03/30	6	36.45	30	36.47	36.30	-24	9,552	-0.25%
2023/03/29	1	35.80	0	0.00	36.20	1	9,305	0.01%
2023/03/28	10	35.35	11	36.10	35.75	-1	9,264	-0.01%
2023/03/27	6	37.34	8	36.59	36.45	-2	9,109	-0.02%
2023/03/24	27	35.51	0	0.00	36.15	27	8,632	0.31%
2023/03/23	4	36.93	0	0.00	36.30	4	8,497	0.05%
2023/03/22	0	0.00	6	36.15	36.25	-6	8,257	-0.07%
2023/03/21	9	36.49	7	36.48	36.50	2	8,187	0.02%
2023/03/20	8	34.98	6	35.19	35.80	2	8,002	0.02%
2023/03/17	1	32.90	4	33.35	33.90	-3	7,013	-0.04%
2023/03/16	4	31.18	2	31.00	30.85	2	6,466	0.03%
2023/03/15	0	0.00	2.2	31.21	31.95	-2.2	6,122	-0.04%
2023/03/14	2	30.63	5.3	30.17	30.00	-3.3	5,647	-0.06%
2023/03/09	0	0.00	3	29.50	29.35	-3	5,209	-0.06%
2023/03/08	1	29.85	1	29.70	29.85	0	5,152	0.00%
2023/02/22	0.2	28.50	0	0.00	28.40	0.2	4,968	0.00%
2023/02/21	0	0.00	1	29.00	28.90	-1	4,941	-0.02%
2023/02/20	1	29.00	0	0.00	28.95	1	4,946	0.02%
2023/02/17	1	29.40	0	0.00	29.15	1	4,944	0.02%
2023/02/15	3	28.65	0	0.00	28.45	3	4,888	0.06%
2023/02/09	5	28.83	0	0.00	28.75	5	4,853	0.10%
2023/02/08	1.2	29.13	0	0.00	29.00	1.2	4,838	0.02%
2023/02/06	0	0.00	3	29.40	29.50	-3	4,755	-0.06%
2023/02/03	3	30.25	11	29.23	29.95	-8	4,725	-0.17%
2023/02/02	1	29.45	1	30.10	29.45	0	4,613	0.00%
2023/02/01	3	29.10	1	29.20	29.20	2	4,482	0.04%
2023/01/05	1	28.70	0	0.00	28.45	1	4,393	0.02%
2023/01/04	0	0.00	1	29.20	29.50	-1	4,308	-0.02%
2022/12/28	0	0.00	1	29.10	29.00	-1	4,035	-0.02%
2022/12/26	1	28.70	0	0.00	28.70	1	3,876	0.03%
2022/12/22	2	27.80	2	27.90	28.35	0	3,752	0.00%
2022/12/20	0	0.00	2	28.20	27.25	-2	3,726	-0.05%
2022/12/19	2	28.75	1	28.10	28.00	1	3,681	0.03%
2022/12/16	3	29.28	0	0.00	28.95	3	3,607	0.08%
2022/12/15	10	30.69	5	30.16	30.60	5	3,320	0.15%
2022/12/14	5	29.94	0	0.00	30.05	5	3,180	0.16%
2022/12/13	1	29.15	0	0.00	29.10	1	2,984	0.03%
2022/12/12	2	30.50	5	30.64	30.70	-3	2,828	-0.11%
2022/12/09	1	29.30	2	30.00	30.00	-1	2,264	-0.04%
2022/12/08	0	0.00	1	27.25	27.30	-1	2,063	-0.05%
2022/12/05	0	0.00	1	26.20	26.15	-1	1,929	-0.05%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/22	0	0.00	1	25.50	25.50	-1	2,486	-0.04%
2022/11/16	0	0.00	1	26.05	26.00	-1	2,478	-0.04%
2022/11/09	1	24.55	0	0.00	24.50	1	2,526	0.04%
2022/11/08	1	25.05	0.3	24.95	24.55	0.8	2,581	0.03%
2022/11/07	1	25.20	0	0.00	24.90	1	2,579	0.04%
2022/10/20	0	0.00	0.4	25.38	24.25	-0.4	2,715	-0.02%
2022/10/18	0	0.00	0	24.40	24.15	0	2,635	0.00%
2022/10/17	0.2	23.05	2	23.40	23.50	-1.8	2,621	-0.07%
2022/10/13	0.5	24.53	0	0.00	23.75	0.5	2,580	0.02%
2022/10/12	0.4	27.20	0	0.00	25.65	0.4	2,575	0.02%
2022/10/05	0	0.00	0.1	27.10	26.70	-0.1	2,608	-0.01%
2022/09/29	0.1	25.80	0	0.00	25.70	0.1	2,668	0.01%
2022/09/28	0	0.00	1	26.20	25.65	-1	2,703	-0.04%
2022/09/27	1	26.60	0	0.00	26.90	1	2,777	0.04%
2022/09/23	0	0.00	1	28.10	27.65	-1	2,790	-0.04%
2022/09/19	1	28.60	0	0.00	28.30	1	3,006	0.03%
2022/09/16	0	0.00	0.3	28.90	29.50	-0.3	2,994	-0.01%
2022/09/15	0.3	28.05	1	28.45	28.20	-0.8	2,967	-0.03%
2022/09/14	0	0.00	1	28.00	28.20	-1	3,122	-0.03%
2022/09/13	0	0.00	2	28.15	28.25	-2	3,099	-0.06%
2022/09/12	0	0.00	1	28.00	28.00	-1	3,090	-0.03%
2022/09/08	1	27.00	0	0.00	27.05	1	3,056	0.03%
2022/09/05	1	27.90	0	0.00	27.90	1	2,965	0.03%
2022/09/02	0	0.00	5	28.70	28.60	-5	2,917	-0.17%
2022/09/01	0	0.00	2	29.00	28.85	-2	2,875	-0.07%
2022/08/31	1.3	28.67	0	0.00	28.50	1.3	2,800	0.05%
2022/08/30	1	29.00	2	29.45	29.00	-1	2,641	-0.04%
2022/08/29	1	28.65	0	0.00	28.60	1	2,515	0.04%
2022/08/26	0	0.00	1	29.00	29.00	-1	2,509	-0.04%
2022/08/23	2	28.60	0	0.00	28.55	2	2,479	0.08%
2022/08/22	2	29.08	1.2	29.43	28.60	0.8	2,473	0.03%
2022/08/19	0	0.00	7.3	28.70	28.95	-7.3	2,414	-0.30%
2022/08/18	0	0.00	1	28.55	28.50	-1	2,390	-0.04%
2022/08/16	3.2	28.86	0	0.00	28.45	3.2	2,372	0.13%
2022/08/15	0	0.00	1	29.00	28.80	-1	2,341	-0.04%
2022/08/10	2	28.85	12	28.34	28.30	-10	2,286	-0.44%
2022/08/09	69	29.00	69.6	28.67	28.65	-0.6	2,303	-0.03%
2022/08/08	1	27.70	1	28.80	28.80	0	2,247	0.00%
2022/08/02	59	28.54	58	28.40	28.40	1	2,229	0.04%
2022/08/01	0	0.00	1	29.60	29.40	-1	2,232	-0.04%
2022/07/29	0	0.00	1.4	29.03	29.80	-1.4	2,207	-0.06%
2022/07/28	0	0.00	0.3	27.90	27.80	-0.3	2,167	-0.01%
2022/07/25	0.2	28.00	0	0.00	28.00	0.2	2,151	0.01%
2022/07/22	1	28.00	0	0.00	27.90	1	2,151	0.05%
2022/07/19	1	28.20	0	0.00	28.15	1	2,266	0.04%
2022/07/18	45.3	27.97	46	27.75	27.75	-0.7	2,398	-0.03%
2022/07/14	4	28.45	3	28.10	28.10	1	2,469	0.04%
2022/07/13	56	28.79	55	28.20	28.20	1	2,571	0.04%
2022/07/08	65.2	30.47	116	29.65	29.65	-50.8	2,708	-1.88%	大賣/
2022/07/07	58	30.43	7	30.45	30.45	51	2,694	1.89%
2022/07/06	65	30.67	65	30.40	30.40	0	2,742	0.00%
2022/07/05	31	30.15	32	30.57	31.00	-1	2,850	-0.04%
2022/07/04	0	0.00	1	29.30	29.00	-1	2,832	-0.04%
2022/07/01	2	28.78	0	0.00	28.10	2	2,849	0.07%
2022/06/30	0	0.00	1	30.35	29.90	-1	2,888	-0.03%
2022/06/28	1	30.50	1	31.50	30.50	0	2,872	0.00%
2022/06/24	0	0.00	1.5	30.52	30.85	-1.5	2,746	-0.05%
2022/06/23	2	29.50	0.2	29.95	29.30	1.8	2,683	0.07%
2022/06/22	0	0.00	3.4	30.13	29.80	-3.4	2,606	-0.13%
2022/06/21	0	0.00	1	27.85	27.85	-1	2,457	-0.04%
2022/06/20	1	27.80	0	0.00	27.35	1	2,489	0.04%
2022/06/17	0	0.00	0.4	27.20	29.70	-0.4	2,539	-0.02%
2022/06/16	0	0.00	0.2	27.90	27.20	-0.2	2,633	-0.01%
2022/06/14	0.2	27.50	0	0.00	27.60	0.2	3,003	0.01%
2022/06/09	1	29.80	0	0.00	29.80	1	3,437	0.03%
2022/06/08	0	0.00	0.4	29.80	29.85	-0.4	3,486	-0.01%
2022/05/31	0	0.00	1	29.35	29.50	-1	3,946	-0.03%
2022/05/30	0	0.00	1	29.20	29.30	-1	4,124	-0.02%
2022/05/26	0	0.00	1	29.25	28.90	-1	4,231	-0.02%
2022/05/24	0	0.00	1	29.15	29.10	-1	4,333	-0.02%
2022/05/20	0	0.00	0.3	28.95	28.85	-0.3	4,349	-0.01%
2022/05/19	1	28.00	0	0.00	28.30	1	4,355	0.02%
2022/05/18	2	28.43	0	0.00	28.50	2	4,380	0.05%
2022/05/17	1	28.65	3	28.20	28.35	-2	4,392	-0.05%
2022/05/12	0.7	27.51	0	0.00	27.15	0.7	4,366	0.02%
2022/05/10	0	0.00	1	28.55	28.45	-1	4,352	-0.02%
2022/05/09	11.7	29.20	0	0.00	28.80	11.7	4,350	0.27%
2022/05/03	1.3	30.38	0	0.00	30.35	1.3	4,389	0.03%
2022/04/28	2	30.88	0	0.00	30.80	2	4,431	0.05%
2022/04/22	1	33.05	0	0.00	34.25	1	4,347	0.02%
2022/04/20	0	0.00	1	34.70	34.40	-1	4,270	-0.02%
2022/04/19	1	34.25	0	0.00	34.25	1	4,261	0.02%
2022/04/18	0	0.00	3.6	34.41	34.75	-3.6	4,262	-0.08%
2022/04/15	2	33.15	0	0.00	33.40	2	4,202	0.05%
2022/04/13	0	0.00	1	32.35	32.50	-1	4,274	-0.02%
2022/04/11	6	34.10	6	34.30	33.60	0	4,343	0.00%
2022/04/08	0	0.00	0.4	34.35	34.15	-0.4	4,218	-0.01%
2022/04/07	0	0.00	0	33.90	33.00	0	4,205	0.00%
2022/04/06	4	34.13	5	34.35	34.40	-1	4,239	-0.02%
2022/03/30	3	34.00	3	33.20	33.20	0	4,312	0.00%
2022/03/29	0.1	33.05	0	0.00	33.20	0.1	4,340	0.00%
2022/03/25	0.3	33.60	0	0.00	33.20	0.3	4,460	0.01%
2022/03/23	0	0.00	1	34.00	33.95	-1	5,000	-0.02%
2022/03/22	4	34.98	4	34.25	34.15	0	5,151	0.00%
2022/03/21	1	34.50	2	35.25	34.50	-1	5,298	-0.02%
2022/03/18	1	33.70	0	0.00	34.95	1	5,705	0.02%
2022/03/17	0	33.65	1	34.98	34.15	-1	6,133	-0.02%
2022/03/16	3	34.18	4	34.60	34.60	-1	6,484	-0.02%
2022/03/11	0	0.00	1	33.10	33.50	-1	6,626	-0.02%
2022/03/10	1	33.25	1	33.00	33.40	0	6,798	0.00%
2022/03/08	0	0.00	2	31.63	31.60	-2	6,930	-0.03%
2022/03/04	0	0.00	2	32.70	32.70	-2	7,165	-0.03%
2022/03/02	1	32.30	1	32.15	32.50	0	7,421	0.00%
2022/03/01	4	31.55	0	0.00	31.80	4	7,699	0.05%
2022/02/25	1	30.60	2	30.40	30.85	-1	8,308	-0.01%
2022/02/18	0.3	31.00	0	0.00	31.10	0.3	8,723	0.00%
2022/02/15	1	31.10	0	0.00	31.15	1	8,927	0.01%
2022/02/14	0.4	31.70	0	0.00	31.00	0.4	8,987	0.00%
2022/02/09	1	32.50	0	0.00	32.80	1	9,257	0.01%
2022/02/07	1	31.50	0	0.00	31.40	1	9,539	0.01%
2022/01/24	0.2	30.05	2.2	30.43	30.35	-2	10,382	-0.02%
2022/01/19	0.3	32.00	0	0.00	32.00	0.3	10,649	0.00%
2022/01/18	1	33.00	0	0.00	32.35	1	10,669	0.01%
2022/01/13	0.4	32.85	0	0.00	32.85	0.4	10,675	0.00%
2022/01/12	0.3	33.85	0	0.00	33.55	0.3	10,649	0.00%
2022/01/11	2	34.65	0	0.00	34.35	2	10,691	0.02%
2022/01/10	5	34.50	5	34.20	34.20	0	10,627	0.00%
2022/01/07	10.3	33.82	15	34.32	34.10	-4.7	10,624	-0.04%
2022/01/06	11	35.41	0	0.00	34.65	11	10,730	0.10%
2022/01/05	11	36.32	1	36.85	36.00	10	10,825	0.09%
2022/01/04	1	35.80	0	0.00	36.05	1	10,811	0.01%
2022/01/03	1	35.90	0	0.00	35.90	1	10,807	0.01%
2021/12/30	5	36.25	1	36.10	36.20	4	10,805	0.04%
2021/12/29	0	0.00	1	36.60	36.35	-1	10,774	-0.01%
2021/12/28	1	36.15	2	36.05	35.50	-1	10,747	-0.01%
2021/12/27	0	0.00	1	36.25	36.30	-1	10,868	-0.01%
2021/12/24	2.4	36.01	1	35.95	36.00	1.4	11,243	0.01%
2021/12/23	0.6	36.78	7	37.07	36.70	-6.4	11,211	-0.06%
2021/12/22	0	0.00	1	37.15	37.05	-1	11,192	-0.01%
2021/12/21	1	37.00	0	0.00	37.00	1	11,165	0.01%
2021/12/20	4	37.61	1	38.30	37.05	3	11,091	0.03%
2021/12/17	1	37.35	1	37.20	36.35	0	10,711	0.00%
2021/12/16	30	37.00	31	37.44	37.45	-1	10,512	-0.01%
2021/12/15	35	36.67	33	36.60	36.55	2	10,342	0.02%
2021/12/14	32	37.38	34	36.81	36.55	-2	10,140	-0.02%
2021/12/13	3	37.88	1	39.00	37.70	2	9,629	0.02%
2021/12/10	1	37.20	26	37.09	37.60	-25	9,073	-0.28%
2021/12/09	40	35.84	42	35.85	35.80	-2	8,484	-0.02%
2021/12/08	0	0.00	4.3	35.19	35.45	-4.3	8,186	-0.05%
2021/12/07	3.3	34.86	0	0.00	34.35	3.3	8,052	0.04%
2021/12/03	2	34.88	2	35.68	34.05	0	7,745	0.00%
2021/12/02	1	33.00	0	0.00	33.30	1	7,387	0.01%
2021/12/01	6	33.73	0.3	33.90	33.40	5.7	7,321	0.08%
2021/11/30	9.3	34.36	1	34.00	33.00	8.3	7,240	0.11%
2021/11/29	3	34.00	1	34.20	34.20	2	7,019	0.03%
2021/11/26	2	35.58	0	0.00	35.55	2	6,815	0.03%
2021/11/25	1	36.45	1	37.70	36.30	0	6,566	0.00%
2021/11/24	3	36.30	25	37.21	37.05	-22	6,342	-0.35%
2021/11/23	2	34.80	7	35.30	34.35	-5	5,772	-0.09%
2021/11/22	1	34.05	0	0.00	34.10	1	5,455	0.02%
2021/11/19	1	33.05	2	33.00	32.30	-1	5,384	-0.02%
2021/11/18	2	33.20	2	32.80	33.10	0	5,356	0.00%
2021/11/17	1	32.95	0	0.00	33.00	1	5,295	0.02%
2021/11/15	2	32.03	1	32.75	32.95	1	5,266	0.02%
2021/11/12	1.3	31.32	0	0.00	31.75	1.3	5,213	0.03%
2021/11/05	0	0.00	1	33.80	33.95	-1	4,849	-0.02%
2021/11/04	1	34.05	1.3	33.77	34.30	-0.3	4,796	-0.01%
2021/11/03	1.3	32.38	1	32.65	32.40	0.3	4,609	0.01%
2021/11/02	0	0.00	1	33.00	32.95	-1	4,587	-0.02%
2021/11/01	12	34.30	14	35.01	32.85	-2	4,443	-0.05%
2021/10/29	0	0.00	1	31.65	32.10	-1	3,932	-0.03%
2021/10/28	0	0.00	4	31.79	32.10	-4	3,851	-0.10%
2021/10/21	1	30.10	0	0.00	29.90	1	3,714	0.03%
2021/10/19	1	31.15	4	31.13	30.95	-3	3,815	-0.08%
2021/10/18	0	0.00	1	30.50	30.60	-1	3,767	-0.03%
2021/10/15	1	30.55	0	0.00	30.55	1	3,838	0.03%
2021/10/14	1	30.30	0	0.00	30.70	1	3,934	0.03%
2021/10/12	0	0.00	1	29.50	29.35	-1	4,226	-0.02%
2021/10/08	0	0.00	1	29.45	28.65	-1	4,179	-0.02%
2021/10/07	0	0.00	1	28.90	28.55	-1	4,166	-0.02%
2021/10/06	1	28.65	0	0.00	28.40	1	4,236	0.02%
2021/10/05	1	28.30	0	0.00	28.70	1	4,439	0.02%
2021/10/04	4	30.14	1	29.70	29.35	3	4,474	0.07%
2021/10/01	12	31.79	14	32.29	30.45	-2	4,314	-0.05%
2021/09/30	1	29.70	0	0.00	29.60	1	3,959	0.03%
2021/09/29	6	29.14	5	28.70	28.70	1	3,933	0.03%
2021/09/24	2.3	28.08	0	0.00	28.10	2.3	4,166	0.06%
2021/09/23	1	28.35	0	0.00	28.15	1	4,789	0.02%
2021/09/22	0	0.00	1	29.25	28.60	-1	4,864	-0.02%
2021/09/14	0	0.00	2	29.30	29.00	-2	5,099	-0.04%
2021/09/10	2	29.00	0	0.00	29.25	2	5,122	0.04%
2021/09/06	0	0.00	6	30.00	29.25	-6	5,828	-0.10%
2021/08/31	0	0.00	2	30.20	30.45	-2	6,009	-0.03%
2021/08/30	0	0.00	4	30.10	30.25	-4	5,997	-0.07%
2021/08/27	3	29.45	0	0.00	29.20	3	5,910	0.05%
2021/08/20	0	0.00	1	28.95	28.50	-1	5,996	-0.02%
2021/08/19	3	28.45	2	28.55	28.00	1	5,996	0.02%
2021/08/18	1	27.25	0	0.00	28.60	1	5,976	0.02%
2021/08/13	5	30.10	5	29.40	29.40	0	6,074	0.00%
2021/08/11	1	30.20	0	0.00	30.10	1	6,278	0.02%
2021/08/10	0	0.00	1	31.10	31.05	-1	6,316	-0.02%
2021/08/09	1	32.30	0	0.00	32.20	1	6,342	0.02%
2021/08/05	1	33.60	0	0.00	33.60	1	6,500	0.02%
2021/08/04	0	0.00	2	33.80	33.90	-2	6,624	-0.03%
2021/08/03	0	0.00	2	32.85	32.95	-2	6,602	-0.03%
2021/08/02	3	32.87	0	0.00	33.10	3	6,638	0.05%
2021/07/28	3	33.27	0	0.00	32.20	3	6,828	0.04%
2021/07/27	8	34.80	1	33.80	33.25	7	6,907	0.10%
2021/07/26	0	0.00	2	34.55	34.20	-2	6,964	-0.03%
2021/07/23	0	0.00	1	33.30	33.30	-1	6,903	-0.01%
2021/07/21	0	0.00	1	34.40	33.60	-1	6,958	-0.01%
2021/07/20	4	34.31	3	34.45	34.35	1	6,908	0.01%
2021/07/19	3	34.68	1	35.00	35.05	2	6,827	0.03%
2021/07/16	4	34.56	2.1	34.36	33.35	1.9	6,559	0.03%
2021/07/15	0	0.00	1	33.95	33.80	-1	6,535	-0.02%
2021/07/14	2	33.23	0	0.00	33.00	2	6,597	0.03%
2021/07/13	1	34.10	0	0.00	33.60	1	6,669	0.01%
2021/07/12	0	0.00	7	34.26	34.65	-7	6,725	-0.10%
2021/07/09	15	33.11	10	33.00	33.00	5	6,636	0.08%
2021/07/07	1	33.20	0.7	32.35	32.35	0.3	7,914	0.00%
2021/07/02	2	32.95	0	0.00	32.55	2	8,243	0.02%
2021/06/30	2	34.55	15	35.34	34.85	-13	8,285	-0.16%
2021/06/29	0	0.00	1	32.10	32.20	-1	7,741	-0.01%
2021/06/28	2	31.60	0	0.00	31.60	2	7,777	0.03%
2021/06/23	0	0.00	1	32.85	31.50	-1	8,554	-0.01%
2021/06/22	1	30.60	0	0.00	30.60	1	8,677	0.01%
2021/06/18	1	32.40	0	0.00	32.40	1	9,178	0.01%
2021/06/16	1	34.00	0	0.00	32.60	1	10,226	0.01%
2021/06/10	0	0.00	7	32.11	32.05	-7	10,378	-0.07%
2021/06/09	0	0.00	1	30.60	30.30	-1	10,742	-0.01%
2021/06/04	1	30.55	1	30.25	30.35	0	12,473	0.00%
2021/06/03	1	31.10	0	0.00	31.15	1	12,504	0.01%
2021/05/24	5	30.30	0	0.00	30.15	5	12,699	0.04%
2021/05/20	21	31.50	20	29.40	29.40	1	12,735	0.01%
2021/05/18	0	0.00	2	29.25	29.60	-2	12,658	-0.02%
2021/05/17	2	27.00	0	0.00	26.95	2	12,628	0.02%
2021/05/14	0	0.00	4	31.35	29.90	-4	12,570	-0.03%
2021/05/13	1	29.35	0	0.00	28.65	1	12,473	0.01%
2021/05/12	3	30.00	3	31.33	28.80	0	12,536	0.00%
2021/05/11	3	31.85	4	32.19	31.85	-1	12,411	-0.01%
2021/05/10	2	35.30	0	0.00	35.30	2	12,408	0.02%
2021/05/07	10	35.00	0	0.00	34.85	10	12,441	0.08%
2021/05/04	1	32.30	1	33.00	33.05	0	12,308	0.00%
2021/05/03	1	37.15	3	38.00	35.80	-2	12,219	-0.02%
2021/04/29	4	37.09	0	0.00	36.65	4	12,256	0.03%
2021/04/28	0	0.00	1	38.35	37.50	-1	12,275	-0.01%
2021/04/26	1	38.10	0	0.00	38.25	1	12,418	0.01%
2021/04/23	0	0.00	1	37.80	37.90	-1	12,435	-0.01%
2021/04/22	2	37.88	0	0.00	37.20	2	12,431	0.02%
2021/04/21	1	39.10	1	39.20	38.85	0	12,342	0.00%
2021/04/20	4	38.13	4	38.45	38.05	0	12,238	0.00%
2021/04/19	0	0.00	1	37.95	37.90	-1	12,197	-0.01%
2021/04/16	1	38.40	0	0.00	38.40	1	12,152	0.01%
2021/04/15	1	38.75	1	38.65	38.10	0	12,144	0.00%
2021/04/14	6	38.46	3	38.32	37.55	3	12,439	0.02%
2021/04/13	1	39.35	26	39.88	39.30	-25	12,106	-0.21%
2021/04/12	6	39.59	3	39.50	39.35	3	11,238	0.03%
2021/04/09	1	39.30	0	0.00	39.30	1	11,208	0.01%
2021/04/08	2	39.83	1	39.50	39.35	1	11,119	0.01%
2021/04/07	0	0.00	4	38.66	39.50	-4	11,097	-0.04%
2021/04/06	4	38.84	4	38.60	38.30	0	11,063	0.00%
2021/03/31	0	0.00	1	39.60	38.90	-1	11,139	-0.01%
2021/03/30	22	40.26	0	0.00	39.30	22	11,680	0.19%
2021/03/29	0	0.00	1	40.20	39.85	-1	11,839	-0.01%
2021/03/26	1	37.90	10	37.75	38.20	-9	11,521	-0.08%
2021/03/25	7	40.71	3	40.20	38.85	4	11,271	0.04%
2021/03/24	5	39.52	3	39.43	39.30	2	11,053	0.02%
2021/03/23	22	42.16	38	40.39	39.30	-16	10,912	-0.15%
2021/03/22	17	41.57	27	41.82	41.00	-10	10,611	-0.09%
2021/03/19	7	36.19	5	39.75	39.75	2	9,932	0.02%
2021/03/18	11	37.21	7	37.04	36.15	4	9,580	0.04%
2021/03/17	12	36.80	5	36.75	36.75	7	9,302	0.08%
2021/03/16	0	0.00	9	36.99	36.60	-9	9,178	-0.10%
2021/03/15	4	37.89	5	38.30	37.60	-1	8,893	-0.01%
2021/03/12	8	36.96	8.6	36.46	37.00	-0.6	8,420	-0.01%
2021/03/11	5	35.51	18	35.39	35.10	-13	7,820	-0.17%
2021/03/10	1	33.00	24	33.78	34.95	-23	7,032	-0.33%
2021/03/08	10	31.71	0	0.00	30.90	10	6,786	0.15%
2021/03/04	5	32.32	0	0.00	31.40	5	7,299	0.07%
2021/02/26	2	32.00	0.9	31.65	31.90	1.1	8,159	0.01%
2021/02/24	3	32.28	8	32.45	31.85	-5	8,705	-0.06%
2021/02/05	7	28.10	1	28.25	28.15	6	10,595	0.06%
2021/02/04	1	28.75	0	0.00	28.25	1	11,157	0.01%
2021/02/03	10	29.00	10	29.60	28.70	0	11,424	0.00%
2021/02/01	1	26.60	14	26.25	27.55	-13	11,797	-0.11%
2021/01/28	16	29.58	10	29.00	29.00	6	12,994	0.05%
2021/01/25	0	0.00	20	31.15	30.95	-20	13,931	-0.14%
2021/01/22	30	31.43	11	31.10	31.10	19	14,268	0.13%
2021/01/20	6	31.97	0	0.00	30.80	6	15,790	0.04%
2021/01/19	1	32.30	1	32.20	32.05	0	16,551	0.00%
2021/01/18	10	30.85	5	31.20	30.80	5	16,693	0.03%
2021/01/15	5	32.10	0	0.00	32.00	5	16,881	0.03%
2021/01/14	2	32.95	2	32.38	32.60	0	17,062	0.00%
2021/01/12	0	0.00	2	33.05	33.05	-2	17,699	-0.01%
2021/01/11	6	33.85	1	34.20	34.10	5	18,358	0.03%
2021/01/08	1.4	33.90	6	34.34	34.15	-4.6	19,115	-0.02%
2021/01/07	9	35.53	6	35.05	34.35	3	20,158	0.01%
2021/01/06	1	33.15	0	0.00	33.20	1	20,909	0.00%
2021/01/04	1	35.30	2.3	34.67	34.55	-1.3	22,512	-0.01%
2020/12/31	4	35.00	0	0.00	34.60	4	23,373	0.02%
2020/12/30	6	35.45	7	34.79	35.55	-1	24,449	0.00%
2020/12/29	5	34.07	10	34.45	34.45	-5	25,099	-0.02%
2020/12/28	1	34.10	4	33.93	33.55	-3	25,247	-0.01%
2020/12/25	9	34.29	0	0.00	34.05	9	25,367	0.04%
2020/12/24	2	35.20	9	35.81	34.30	-7	25,417	-0.03%
2020/12/23	4	34.75	18	33.07	34.75	-14	25,128	-0.06%
2020/12/21	0	0.00	2	33.20	32.85	-2	25,615	-0.01%
2020/12/18	8	33.15	0	0.00	33.00	8	26,041	0.03%
2020/12/15	2	35.10	2	33.30	33.00	0	28,221	0.00%
2020/12/14	5	33.50	0	0.00	34.00	5	28,548	0.02%
2020/12/10	0.3	34.00	5	33.85	33.35	-4.7	30,864	-0.02%
2020/12/09	0	0.00	1	34.75	34.60	-1	31,102	0.00%
2020/12/08	1	34.70	5.2	34.56	34.55	-4.2	31,713	-0.01%
2020/12/07	5	34.35	5	34.00	35.15	0	31,864	0.00%
2020/12/04	5	34.88	3	34.57	34.50	2	32,016	0.01%
2020/12/03	6	35.36	0	0.00	35.10	6	32,139	0.02%
2020/12/02	3	35.58	1	36.85	35.35	2	32,229	0.01%
2020/12/01	7	37.02	30	37.00	37.00	-23	32,388	-0.07%
2020/11/30	3	37.10	18	37.60	38.10	-15	32,581	-0.05%
2020/11/27	0	0.00	7	36.20	36.00	-7	32,210	-0.02%
2020/11/26	1	36.65	1	36.20	35.90	0	32,229	0.00%
2020/11/25	44	36.32	26	36.52	36.40	18	32,332	0.06%
2020/11/24	3	35.30	2	34.50	35.50	1	31,994	0.00%
2020/11/23	17	34.81	1	35.25	34.50	16	32,096	0.05%
2020/11/20	1	35.00	4	35.04	34.80	-3	32,402	-0.01%
2020/11/19	2	34.33	13	34.16	34.00	-11	32,534	-0.03%
2020/11/18	6	33.21	2	32.75	33.00	4	32,354	0.01%
2020/11/17	13	33.79	10	32.66	33.00	3	33,304	0.01%
2020/11/16	8	32.08	8	32.06	31.70	0	32,892	0.00%
2020/11/13	11	31.87	3	32.07	32.65	8	32,813	0.02%
2020/11/12	5	32.36	2	32.20	32.50	3	33,003	0.01%
2020/11/11	12	34.94	0	0.00	34.10	12	32,508	0.04%
2020/11/10	5	35.80	0	0.00	35.35	5	32,348	0.02%
2020/11/09	0	0.00	6	35.99	36.00	-6	32,317	-0.02%
2020/11/06	6	35.59	1	36.50	35.40	5	32,034	0.02%
2020/11/05	0	0.00	17	36.99	36.10	-17	31,611	-0.05%
2020/11/04	4	34.35	0	0.00	34.30	4	30,894	0.01%
2020/11/03	16	35.40	8	34.97	35.40	8	30,472	0.03%
2020/11/02	13	36.52	0	0.00	35.35	13	30,323	0.04%
2020/10/30	13	37.13	1	37.40	37.40	12	30,027	0.04%
2020/10/29	1	39.25	4	38.34	38.10	-3	29,711	-0.01%
2020/10/28	6	41.18	10	39.97	39.00	-4	29,146	-0.01%
2020/10/27	6	39.44	23	39.50	39.35	-17	28,072	-0.06%
2020/10/26	1	38.25	42	37.87	37.80	-41	27,342	-0.15%
2020/10/23	10	37.36	2	37.18	37.25	8	27,095	0.03%
2020/10/22	13.7	37.22	0	0.00	37.00	13.7	26,977	0.05%
2020/10/21	12	38.29	8	38.53	37.90	4	26,859	0.01%
2020/10/20	5	38.62	0	0.00	38.25	5	26,828	0.02%
2020/10/19	20	37.79	5	37.91	38.10	15	26,504	0.06%
2020/10/16	33	37.95	1.3	37.90	37.80	31.7	25,895	0.12%
2020/10/15	4	40.84	17.8	41.20	40.35	-13.8	25,497	-0.05%
2020/10/14	5	42.72	4	42.54	41.60	1	24,606	0.00%
2020/10/13	14	41.66	33	42.68	41.25	-19	23,730	-0.08%
2020/10/12	9	42.72	5	42.71	41.95	4	23,050	0.02%
2020/10/08	8	42.64	17.6	42.11	41.50	-9.6	22,120	-0.04%
2020/10/07	7	43.04	16.5	43.29	42.00	-9.5	21,241	-0.04%
2020/10/06	3.5	40.33	11.3	41.46	41.45	-7.8	20,191	-0.04%
2020/10/05	12	39.05	9.6	39.06	38.85	2.4	19,439	0.01%
2020/09/30	6	35.98	27.9	37.95	38.55	-21.9	19,120	-0.11%
2020/09/29	16.1	35.99	0	0.00	35.05	16.1	18,942	0.08%
2020/09/28	14.1	37.91	6	39.03	37.30	8.1	18,747	0.04%
2020/09/16	28	24.02	2	23.50	24.50	26	18,396	0.14%
2020/09/15	5	24.49	9	24.20	24.30	-4	18,015	-0.02%
2020/09/14	35	23.16	7	23.05	23.05	28	17,732	0.16%
2020/09/11	50	24.17	3	24.20	24.20	47	17,271	0.27%
2020/09/10	7	26.72	1	26.15	25.90	6	16,583	0.04%
2020/09/09	14	24.80	28	24.81	26.65	-14	15,913	-0.09%
2020/09/08	8	25.86	6	25.88	25.20	2	14,950	0.01%
2020/09/07	36	28.15	14	28.57	27.95	22	14,524	0.15%
2020/09/04	9	27.29	11	27.50	27.90	-2	13,557	-0.01%
2020/09/03	0	0.00	2	25.40	25.40	-2	12,205	-0.02%
2020/09/02	4	21.18	5	22.09	23.10	-1	11,941	-0.01%
2020/09/01	0	0.00	1	21.65	21.00	-1	11,347	-0.01%
2020/08/31	0	0.00	17	21.79	22.25	-17	11,185	-0.15%
2020/08/28	0	0.00	10	19.70	20.50	-10	11,026	-0.09%
2020/08/26	2	20.25	1	19.60	19.85	1	10,968	0.01%
2020/08/25	0	0.00	1	19.45	19.45	-1	10,742	-0.01%
2020/08/21	0	0.00	4	17.60	17.40	-4	10,357	-0.04%
2020/08/20	7	15.30	11	15.60	17.40	-4	10,198	-0.04%
2020/08/19	0	0.00	11	17.45	16.50	-11	9,809	-0.11%
2020/08/18	23	18.22	22	17.44	18.30	1	9,618	0.01%
2020/08/17	12	17.05	27	17.44	18.30	-15	9,145	-0.16%
2020/08/14	15	15.88	34	15.36	16.80	-19	8,644	-0.22%
2020/08/13	36	14.69	43	15.27	15.30	-7	7,957	-0.09%
2020/08/12	38	12.95	33	13.66	13.95	5	7,562	0.07%
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/07	0	0.00	123	10.33	10.50	-123	6,628	-1.86%	大賣/鉅額交易
2020/08/06	0	0.00	1	9.69	9.56	-1	6,230	-0.02%
2020/08/04	0	0.00	23	9.55	9.61	-23	6,243	-0.37%
2020/08/03	10	9.14	11	9.35	9.06	-1	6,128	-0.02%
2020/07/31	1	8.89	0	0.00	9.05	1	6,076	0.02%
2020/07/30	0	0.00	1	9.20	9.08	-1	6,013	-0.02%
2020/07/29	0	0.00	10	8.76	8.76	-10	5,835	-0.17%
2020/07/28	10	8.05	25	8.03	7.97	-15	5,765	-0.26%
2020/07/24	1	8.75	0	0.00	8.51	1	5,646	0.02%
2020/07/23	10	8.78	6	8.80	8.78	4	5,569	0.07%
2020/07/22	25	9.00	0	0.00	8.94	25	5,502	0.45%
2020/07/21	25	9.22	4	8.98	8.90	21	5,397	0.39%
2020/07/17	6	9.23	0	0.00	9.15	6	5,197	0.12%
2020/07/16	20	9.72	10	10.00	9.70	10	5,053	0.20%
2020/07/15	17	9.71	14	9.92	9.60	3	4,921	0.06%
2020/07/14	0	0.00	11	9.39	9.50	-11	4,719	-0.23%
2020/07/13	14	9.10	11	9.26	9.01	3	4,537	0.07%
2020/07/10	2	9.58	8	8.77	9.42	-6	4,430	-0.14%
2020/07/09	2	8.58	15	9.01	9.27	-13	4,009	-0.32%
2020/07/08	26	8.47	17	8.02	8.43	9	3,713	0.24%
2020/07/07	4	7.53	7	7.88	7.71	-3	3,394	-0.09%
2020/07/06	10	7.92	0	0.00	7.79	10	3,285	0.30%
2020/07/03	1	7.95	20	7.84	7.80	-19	3,260	-0.58%
2020/07/02	0	0.00	12	7.88	7.97	-12	3,210	-0.37%
2020/06/24	10	7.21	0	0.00	7.17	10	3,016	0.33%
2020/06/23	2	7.15	0	0.00	7.20	2	3,066	0.07%
2020/06/22	2	7.25	0	0.00	7.26	2	3,082	0.06%
2020/06/19	0	0.00	4	7.42	7.57	-4	3,043	-0.13%
2020/06/16	8	7.11	0	0.00	7.11	8	3,011	0.27%
2020/06/12	2	7.02	0	0.00	7.14	2	3,049	0.07%
2020/06/11	2	7.31	0	0.00	7.31	2	3,024	0.07%
2020/06/10	2	7.41	1	7.50	7.48	1	3,018	0.03%
2020/06/09	2	7.59	0	0.00	7.48	2	3,054	0.07%
2020/06/08	15	7.64	4	7.63	7.64	11	3,083	0.36%
2020/06/04	10	7.50	1	7.47	7.60	9	3,057	0.29%
2020/06/03	3	7.80	0	0.00	7.77	3	3,015	0.10%
2020/06/02	0	0.00	10	7.48	7.61	-10	2,847	-0.35%
2020/05/25	10	6.88	0	0.00	6.92	10	2,724	0.37%
2020/05/21	0	0.00	20	7.36	7.24	-20	2,690	-0.74%
2020/05/20	0	0.00	12	6.92	6.95	-12	2,638	-0.45%
2020/05/19	10	6.88	0	0.00	6.94	10	2,617	0.38%
2020/05/18	10	7.10	1	6.98	6.85	9	2,595	0.35%
2020/05/15	10	7.28	0	0.00	7.30	10	2,525	0.40%
2020/05/14	2	7.25	20	7.98	7.60	-18	2,456	-0.73%
2020/05/13	0	0.00	20	7.30	7.34	-20	2,183	-0.92%
2020/05/11	5	6.78	2	6.88	6.77	3	2,032	0.15%
2020/05/04	5	5.30	0	0.00	5.27	5	1,858	0.27%
2020/04/29	7	5.36	0	0.00	5.38	7	1,869	0.37%
2020/03/27	0	0.00	4	5.10	5.01	-4	2,013	-0.20%
2020/03/26	4	4.66	0	0.00	4.85	4	1,952	0.20%
2020/03/23	0	0.00	1	3.97	3.98	-1	1,933	-0.05%
2020/03/20	0	0.00	2	4.20	4.20	-2	1,912	-0.10%
2020/03/19	5	4.33	0	0.00	4.33	5	1,816	0.28%
2020/03/17	2	4.68	0	0.00	4.69	2	1,764	0.11%
2020/03/13	3	5.12	0	0.00	5.19	3	1,722	0.17%
2020/03/12	10	5.71	0	0.00	5.67	10	1,685	0.59%
2020/03/11	0	0.00	20	6.29	6.25	-20	1,647	-1.21%
2020/03/10	1	6.15	0	0.00	6.26	1	1,680	0.06%
2020/03/02	10	6.80	0	0.00	6.78	10	1,677	0.60%
2020/02/27	5	6.96	0	0.00	6.96	5	1,663	0.30%
2020/02/26	10	7.13	0	0.00	7.11	10	1,655	0.60%
2020/02/13	5	7.50	0	0.00	7.45	5	1,599	0.31%
2020/02/11	5	7.39	0	0.00	7.40	5	1,607	0.31%
2020/02/10	0	0.00	1	7.59	7.52	-1	1,623	-0.06%
2020/02/07	1	7.06	0	0.00	7.01	1	1,583	0.06%
2020/02/05	15	7.03	0	0.00	7.09	15	1,578	0.95%
2020/01/31	1	7.35	0	0.00	7.33	1	1,575	0.06%
2020/01/30	5	7.39	0	0.00	7.39	5	1,574	0.32%
2020/01/20	3	8.21	0	0.00	8.21	3	1,526	0.20%
2020/01/14	1	8.21	0	0.00	8.20	1	1,536	0.07%
2020/01/13	20	8.33	7	8.31	8.29	13	1,524	0.85%
2020/01/10	0	0.00	2	8.00	7.99	-2	1,472	-0.14%
2020/01/08	21	8.02	0	0.00	7.98	21	1,577	1.33%
2020/01/07	12	8.04	0	0.00	8.03	12	1,573	0.76%
2020/01/03	10	8.11	0	0.00	8.10	10	1,586	0.63%
2019/12/31	10	8.15	0	0.00	8.15	10	1,564	0.64%
2019/12/26	1	8.12	0	0.00	8.20	1	1,488	0.07%
2019/12/20	0	0.00	2	8.33	8.28	-2	1,536	-0.13%
2019/12/17	2	8.01	0	0.00	7.97	2	1,567	0.13%
2019/12/16	1	7.96	0	0.00	7.96	1	1,596	0.06%
2019/12/13	3	7.98	0	0.00	7.97	3	1,595	0.19%
2019/12/09	10	8.00	0	0.00	8.04	10	1,636	0.61%
2019/12/02	2	8.26	0	0.00	8.22	2	1,754	0.11%
2019/11/29	2	8.49	0	0.00	8.42	2	1,762	0.11%
2019/11/27	23	8.80	0	0.00	8.78	23	1,817	1.27%
2019/11/25	2	8.82	0	0.00	8.80	2	1,861	0.11%
2019/11/07	1	9.01	0	0.00	9.05	1	3,043	0.03%
2019/11/06	2	9.21	0	0.00	9.20	2	3,096	0.06%
2019/11/05	2	9.28	0	0.00	9.24	2	3,213	0.06%
2019/10/09	2	9.03	2	8.99	8.99	0	4,939	0.00%
2019/10/07	1	9.21	0	0.00	9.21	1	4,968	0.02%
2019/10/04	1	9.27	0	0.00	9.26	1	4,981	0.02%
2019/10/01	1	9.27	1	9.43	9.54	0	5,022	0.00%
2019/09/27	1	9.54	0	0.00	9.38	1	5,087	0.02%
2019/09/24	1	9.83	0	0.00	9.78	1	5,101	0.02%
2019/09/23	0	0.00	4	9.84	9.98	-4	5,073	-0.08%
2019/09/19	2	9.21	1	9.24	9.23	1	5,003	0.02%
2019/09/16	2	9.60	0	0.00	9.54	2	4,975	0.04%
2019/09/10	2	9.47	0	0.00	9.30	2	4,978	0.04%
2019/09/06	1	9.90	0	0.00	9.89	1	4,887	0.02%
2019/09/03	3	9.96	0	0.00	9.96	3	4,886	0.06%
2019/09/02	0	0.00	3	10.15	10.15	-3	4,865	-0.06%
2019/08/30	4	9.81	0	0.00	9.72	4	4,839	0.08%
2019/08/27	3	9.72	148	10.03	9.71	-145	4,737	-3.06%	大賣/鉅額交易
2019/08/26	1	10.10	0	0.00	10.00	1	4,682	0.02%
2019/08/23	1	10.30	1	10.45	10.40	0	4,650	0.00%
2019/08/19	1	10.75	0	0.00	10.70	1	4,486	0.02%
2019/08/15	0	0.00	1	10.60	10.80	-1	4,413	-0.02%
2019/08/14	58	11.35	0	0.00	10.85	58	4,315	1.34%
2019/08/13	80	11.83	1	11.95	11.95	79	4,044	1.95%
2019/08/12	1	12.05	25	12.02	12.15	-24	3,899	-0.62%
2019/08/08	2	10.75	5	11.05	11.05	-3	3,598	-0.08%
2019/08/07	0	0.00	11	11.06	10.90	-11	3,540	-0.31%
2019/08/06	0	0.00	8	10.27	11.10	-8	3,439	-0.23%
2019/08/05	0	0.00	23	10.70	10.70	-23	3,307	-0.70%
2019/08/02	8	11.25	1	11.70	11.30	7	3,176	0.22%
2019/08/01	35	11.50	12	11.45	11.60	23	3,000	0.77%
2019/07/30	2	10.50	31	10.63	11.05	-29	2,479	-1.17%
2019/07/29	20	9.99	5	9.97	10.05	15	1,934	0.78%
2019/07/26	0	0.00	4	9.00	9.15	-4	1,766	-0.23%
2019/07/24	0	0.00	2	8.82	8.79	-2	1,743	-0.11%
2019/07/22	2	8.70	0	0.00	8.72	2	1,793	0.11%
2019/07/18	1	8.84	0	0.00	8.80	1	1,780	0.06%
2019/07/17	1	8.94	0	0.00	8.92	1	1,774	0.06%
2019/07/11	0	0.00	2	9.18	9.06	-2	1,888	-0.11%
2019/07/02	0	0.00	1	8.79	8.72	-1	2,175	-0.05%
2019/06/28	0	0.00	1	8.59	8.59	-1	2,195	-0.05%
2019/06/27	0	0.00	10	8.50	8.69	-10	2,265	-0.44%
2019/06/24	1	8.57	0	0.00	8.58	1	2,400	0.04%
2019/06/20	0	0.00	4	8.62	8.79	-4	2,520	-0.16%
2019/06/19	1	8.48	1	8.51	8.44	0	2,556	0.00%
2019/06/18	0	0.00	1	8.39	8.45	-1	2,644	-0.04%
2019/06/13	0	0.00	1	8.47	8.61	-1	2,918	-0.03%
2019/06/06	0	0.00	2	8.08	8.08	-2	3,187	-0.06%
2019/06/03	0	0.00	1	8.16	8.09	-1	3,463	-0.03%
2019/05/30	0	0.00	1	8.19	8.19	-1	3,604	-0.03%
2019/05/29	0	0.00	1	8.12	8.09	-1	3,618	-0.03%
2019/05/21	0	0.00	1	8.11	8.05	-1	4,119	-0.02%
2019/05/20	1	7.98	0	0.00	7.97	1	4,309	0.02%
2019/05/16	1	8.16	2	8.24	8.30	-1	4,637	-0.02%
2019/05/15	0	0.00	1	8.25	8.30	-1	4,965	-0.02%
2019/04/29	1	8.63	0	0.00	8.55	1	5,709	0.02%
2019/04/23	0	0.00	1.7	8.97	8.99	-1.7	6,622	-0.03%
2019/04/22	10	9.04	0	0.00	9.05	10	6,689	0.15%
2019/04/16	10	9.00	0	0.00	8.92	10	6,680	0.15%
2019/04/12	0	0.00	0.1	8.82	8.81	-0.1	6,748	0.00%
2019/04/11	0	0.00	10	9.13	9.02	-10	6,786	-0.15%
2019/04/09	0	0.00	11	8.87	8.90	-11	7,020	-0.16%
2019/04/08	2	8.65	0	0.00	8.71	2	6,930	0.03%
2019/04/03	0	0.00	0	8.48	8.53	0	6,845	0.00%
2019/03/25	10	8.40	0	0.00	8.47	10	6,976	0.14%
2019/03/22	6	8.80	0	0.00	8.72	6	6,928	0.09%
2019/03/21	10	8.78	0	0.00	8.84	10	6,949	0.14%
2019/03/20	2	9.10	0	0.00	9.03	2	6,911	0.03%
2019/03/19	0	0.00	8	8.97	9.05	-8	6,907	-0.12%
2019/03/18	10	8.84	7	8.99	8.84	3	6,854	0.04%
2019/03/12	6	9.09	6	9.17	9.09	0	6,939	0.00%
2019/03/11	1	8.98	0	0.00	8.97	1	6,949	0.01%
2019/03/08	6	9.01	0	0.00	9.00	6	7,016	0.09%
2019/03/05	0	0.00	4	9.23	9.18	-4	7,748	-0.05%
2019/02/26	2	9.12	2	9.28	9.09	0	8,416	0.00%
2019/02/22	2	9.02	0	0.00	9.04	2	8,446	0.02%
2019/02/21	0	0.00	12	9.20	9.15	-12	8,508	-0.14%
2019/02/20	14	9.32	2	9.45	9.27	12	8,490	0.14%
2019/02/19	12	9.32	6	9.39	9.26	6	8,531	0.07%
2019/02/15	3	9.30	7	9.35	9.03	-4	8,634	-0.05%
2019/02/14	2	9.31	7	9.51	9.71	-5	8,469	-0.06%
2019/02/12	10	9.00	0	0.00	8.99	10	8,273	0.12%
2019/02/11	5	8.94	22	9.01	8.80	-17	8,327	-0.20%
2019/01/30	3	9.00	0	0.00	8.93	3	8,456	0.04%
2019/01/29	20	9.10	0	0.00	9.08	20	8,738	0.23%
2019/01/28	2	9.13	25	9.18	9.18	-23	8,877	-0.26%
2019/01/25	0	0.00	5	9.08	9.06	-5	8,926	-0.06%
2019/01/23	2	8.90	2	8.93	8.91	0	8,901	0.00%
2019/01/22	4	8.94	1	8.81	8.81	3	8,855	0.03%
2019/01/21	17	9.27	5	9.50	9.08	12	8,823	0.14%
2019/01/18	12	9.29	18	9.43	9.30	-6	8,889	-0.07%
2019/01/17	14	9.37	0	0.00	9.28	14	8,843	0.16%
2019/01/16	0	0.00	9	9.12	9.18	-9	8,358	-0.11%
2019/01/15	1	8.35	0	0.00	8.35	1	8,270	0.01%
2019/01/14	0	0.00	7	8.37	8.41	-7	8,288	-0.08%
2019/01/11	5	8.20	0	0.00	8.22	5	8,319	0.06%
2019/01/10	0	0.00	1	8.44	8.21	-1	8,458	-0.01%
2019/01/02	0	0.00	1	8.37	8.31	-1	8,970	-0.01%
2018/12/28	0	0.00	4	8.18	8.50	-4	8,936	-0.04%
2018/12/24	0	0.00	1	7.37	7.40	-1	9,147	-0.01%
2018/12/21	0	0.00	5	7.16	7.25	-5	9,231	-0.05%
2018/12/20	8	7.06	0	0.00	6.99	8	9,214	0.09%
2018/12/19	5	7.61	0	0.00	7.56	5	9,164	0.05%
2018/12/18	5	7.71	3	7.90	7.61	2	9,251	0.02%
2018/12/17	1	8.04	0	0.00	8.04	1	9,248	0.01%
2018/12/14	0	0.00	5	8.19	8.11	-5	9,651	-0.05%
2018/12/10	0	0.00	2	8.66	8.48	-2	9,831	-0.02%
2018/12/07	0	0.00	15	8.39	8.40	-15	9,771	-0.15%
2018/12/06	18	8.35	0	0.00	8.21	18	9,780	0.18%
2018/12/05	4	8.87	4	8.87	8.81	0	9,711	0.00%
2018/12/03	0	0.00	10	8.88	8.85	-10	9,707	-0.10%
2018/11/30	6	9.30	2	9.32	8.71	4	9,629	0.04%
2018/11/29	1	9.12	4	9.36	9.18	-3	9,398	-0.03%
2018/11/28	6	9.03	47	9.07	9.19	-41	9,225	-0.44%
2018/11/27	4	8.47	4	8.52	8.52	0	9,003	0.00%
2018/11/26	0	0.00	16	8.29	8.40	-16	9,102	-0.18%
2018/11/23	4	8.12	1	8.22	8.23	3	8,841	0.03%
2018/11/22	4	7.47	4	7.75	7.49	0	8,542	0.00%
2018/11/21	10	7.57	19	7.61	7.59	-9	8,496	-0.11%
2018/11/20	8	7.54	0	0.00	7.44	8	8,446	0.09%
2018/11/19	3	7.79	0	0.00	7.83	3	8,348	0.04%
2018/11/15	10	8.13	0	0.00	8.00	10	8,483	0.12%
2018/11/14	5	8.34	7	8.07	8.33	-2	8,627	-0.02%
2018/11/13	6	7.55	0	0.00	7.85	6	8,483	0.07%
2018/11/08	2	7.91	12	7.87	7.80	-10	8,380	-0.12%
2018/11/07	10	8.00	0	0.00	7.97	10	8,335	0.12%
2018/11/06	14	7.75	25	8.09	7.68	-11	8,321	-0.13%
2018/10/29	5	6.00	0	0.00	6.05	5	8,202	0.06%
2018/10/26	2	6.10	0	0.00	6.01	2	8,168	0.02%
2018/10/25	3	6.40	0	0.00	6.32	3	8,033	0.04%
2018/10/24	1	7.00	0	0.00	7.00	1	7,992	0.01%
2018/10/19	2	6.99	0	0.00	6.98	2	8,130	0.02%
2018/10/18	1	7.32	14	7.17	7.13	-13	8,096	-0.16%
2018/10/17	14	7.32	0	0.00	7.37	14	8,024	0.17%
2018/10/16	0	0.00	10	7.68	7.47	-10	7,951	-0.13%
2018/10/11	15	7.37	5	7.39	7.34	10	7,835	0.13%
2018/10/09	18	8.26	0	0.00	8.15	18	7,728	0.23%
2018/10/08	16	8.77	0	0.00	8.61	16	7,647	0.21%
2018/10/05	30	8.83	1	8.99	8.96	29	7,592	0.38%
2018/10/03	0	0.00	10	9.42	9.42	-10	7,678	-0.13%
2018/10/02	13	9.76	10	9.67	9.63	3	7,668	0.04%
2018/09/27	1	10.10	0	0.00	10.10	1	7,770	0.01%
2018/09/20	10	10.58	0	0.00	10.45	10	7,915	0.13%
2018/09/19	5	9.70	4	10.16	10.45	1	7,750	0.01%
2018/09/18	0	0.00	1	9.63	9.52	-1	7,691	-0.01%
2018/09/13	0	0.00	70	9.59	9.47	-70	7,789	-0.90%
2018/09/12	5	9.48	55	9.47	9.41	-50	7,750	-0.65%
2018/09/11	0	0.00	10	9.52	9.69	-10	7,762	-0.13%
2018/09/10	75	9.58	0	0.00	9.50	75	7,787	0.96%
2018/09/07	75	10.25	4	10.65	10.15	71	7,768	0.91%
2018/09/04	0	0.00	4	10.95	10.85	-4	7,673	-0.05%
2018/09/03	3	11.20	4	11.36	10.80	-1	7,632	-0.01%
2018/08/31	8	10.91	17	11.15	11.15	-9	7,413	-0.12%
2018/08/30	3	10.85	0	0.00	10.75	3	7,270	0.04%
2018/08/24	1	10.50	66	10.35	10.35	-65	7,297	-0.89%
2018/08/23	0	0.00	55	10.44	10.65	-55	7,235	-0.76%
2018/08/22	15	10.33	7	10.34	10.35	8	7,047	0.11%
2018/08/21	119	9.90	4	9.97	9.98	115	6,876	1.67%	大買/鉅額交易
2018/08/20	2	10.28	2	10.10	10.00	0	6,610	0.00%
2018/08/15	20	10.47	0	0.00	10.50	20	6,452	0.31%
2018/08/14	0	0.00	4	10.80	10.85	-4	6,363	-0.06%
2018/08/13	5	10.60	0	0.00	10.55	5	6,290	0.08%
2018/08/10	0	0.00	61	11.71	11.40	-61	6,115	-1.00%
2018/08/09	16	11.48	4	11.80	11.30	12	5,947	0.20%
2018/08/08	1	11.95	0	0.00	11.90	1	5,822	0.02%
2018/08/02	2	13.08	1	13.00	13.00	1	5,434	0.02%
2018/08/01	2	13.30	2	13.45	13.30	0	5,399	0.00%
2018/07/31	1	13.35	4	13.48	13.30	-3	5,376	-0.06%
2018/07/30	3	13.17	2	13.30	13.20	1	5,285	0.02%
2018/07/27	3	13.58	0	0.00	13.45	3	5,251	0.06%
2018/07/26	3	13.43	4	13.59	13.85	-1	5,208	-0.02%
2018/07/24	5	13.15	10	13.05	13.30	-5	4,934	-0.10%
2018/07/23	6.4	13.04	0	0.00	12.85	6.4	4,869	0.13%
2018/07/20	51	13.00	0	0.00	12.95	51	4,848	1.05%
2018/07/19	1	13.15	50	13.18	13.10	-49	4,777	-1.03%
2018/07/18	3.3	13.48	0	0.00	13.50	3.3	4,764	0.07%
2018/07/17	10.3	13.70	0	0.00	13.70	10.3	4,826	0.21%
2018/07/13	5	13.90	0	0.00	13.90	5	4,811	0.10%
2018/07/11	10	14.35	0	0.00	13.90	10	4,791	0.21%
2018/07/09	1	13.65	0	0.00	13.75	1	4,513	0.02%
2018/07/06	2	13.65	2	14.10	14.10	0	4,678	0.00%
2018/07/05	8	14.17	13	14.50	13.85	-5	4,638	-0.11%
2018/07/04	5	13.75	0	0.00	13.60	5	4,460	0.11%
2018/07/03	9	13.79	0	0.00	13.65	9	4,388	0.21%
2018/07/02	0.6	14.35	0	0.00	14.35	0.6	4,273	0.01%
2018/06/29	6	15.33	2	15.40	15.40	4	4,184	0.10%
2018/06/28	0	0.00	8	15.28	15.70	-8	3,951	-0.20%
2018/06/27	5	14.69	5	14.80	14.30	0	3,711	0.00%
2018/06/26	7	15.11	10	16.00	15.05	-3	3,602	-0.08%
2018/06/22	12	16.73	7	16.58	16.55	5	3,381	0.15%
2018/06/21	0.4	17.15	0	0.00	17.05	0.4	3,349	0.01%
2018/06/20	2	17.35	1	17.40	17.50	1	3,392	0.03%
2018/06/19	3	17.08	0	0.00	17.00	3	3,708	0.08%
2018/06/15	0.4	18.05	0	0.00	17.95	0.4	3,638	0.01%
2018/06/14	2	18.65	0	0.00	18.50	2	3,572	0.06%
2018/06/13	1.3	18.76	0	0.00	18.80	1.3	3,584	0.04%
2018/06/07	10	18.90	10	18.90	19.25	0	3,597	0.00%
2018/06/06	11	19.20	5	19.10	19.10	6	3,513	0.17%
2018/06/05	20	19.10	0	0.00	19.00	20	3,487	0.57%
2018/06/04	7	19.68	0	0.00	19.65	7	3,409	0.21%
2018/06/01	2	20.03	0	0.00	20.10	2	3,355	0.06%
2018/05/31	1	19.85	0	0.00	19.80	1	3,340	0.03%
2018/05/29	5	20.01	0	0.00	19.85	5	3,384	0.15%
2018/05/25	5	20.00	1	20.05	19.85	4	3,399	0.12%
2018/05/23	5	19.60	0	0.00	19.50	5	3,374	0.15%
2018/05/22	0	0.00	10	19.55	19.55	-10	3,401	-0.29%
2018/05/21	5	19.55	0	0.00	19.75	5	3,419	0.15%
2018/05/17	5	19.80	5	19.80	19.60	0	3,489	0.00%
2018/05/15	5	19.95	0	0.00	19.90	5	3,479	0.14%
2018/05/14	5	20.30	0	0.00	20.20	5	3,556	0.14%
2018/05/10	1	20.15	1	20.05	19.95	0	3,533	0.00%
2018/05/09	5	20.00	0	0.00	19.85	5	3,515	0.14%
2018/05/08	0.3	20.05	0	0.00	20.20	0.3	3,489	0.01%
2018/05/07	0	0.00	12	20.45	20.20	-12	3,481	-0.34%
2018/05/03	0	0.00	2.3	20.93	20.80	-2.3	3,485	-0.07%
2018/04/27	0.3	19.75	0	0.00	19.75	0.3	3,463	0.01%
2018/04/25	6	20.28	0	0.00	20.40	6	3,504	0.17%
2018/04/23	9	21.76	10	22.10	21.20	-1	3,403	-0.03%
2018/04/17	5	23.15	0	0.00	22.85	5	3,197	0.16%
2018/04/13	0	0.00	1	24.10	23.60	-1	3,074	-0.03%
2018/04/12	7	23.94	1	24.50	24.10	6	3,074	0.20%
2018/04/11	0	0.00	1	23.00	23.30	-1	2,884	-0.03%
2018/04/10	0	0.00	2	22.48	22.50	-2	2,871	-0.07%
2018/04/03	0	0.00	1	22.60	22.40	-1	2,896	-0.03%
2018/04/02	1	22.40	0	0.00	22.70	1	2,887	0.03%
2018/03/30	3	22.30	0	0.00	22.30	3	2,867	0.10%
2018/03/28	1	22.45	0	0.00	22.25	1	2,846	0.04%
2018/03/19	0	0.00	1	23.30	23.20	-1	2,474	-0.04%
2018/03/13	0	0.00	7	22.99	23.15	-7	2,365	-0.30%
2018/03/12	0	0.00	2	22.70	22.65	-2	2,317	-0.09%
2018/03/05	0	0.00	2	22.60	22.55	-2	2,377	-0.08%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/26	1	21.50	1	22.05	21.50	0	2,359	0.00%
2018/02/09	1	18.70	1	19.90	20.10	0	2,376	0.00%
2018/02/07	5	20.50	2	20.40	20.40	3	2,374	0.13%
2018/02/06	2	19.90	0	0.00	20.00	2	2,395	0.08%
2018/02/02	5	22.50	0	0.00	22.40	5	2,395	0.21%
2018/01/31	4	22.65	0	0.00	22.65	4	2,479	0.16%
2018/01/26	0	0.00	0.3	22.55	22.60	-0.3	2,564	-0.01%
2018/01/19	0	0.00	10	22.90	23.20	-10	2,768	-0.36%
2018/01/16	5	22.65	5	22.75	22.85	0	2,967	0.00%
2018/01/12	0	0.00	6	23.06	22.95	-6	3,176	-0.19%
2018/01/11	6	22.63	1	22.55	22.55	5	3,229	0.15%
2018/01/10	0	0.00	1	22.90	22.70	-1	3,547	-0.03%
2018/01/09	1	23.05	0	0.00	23.00	1	3,968	0.03%
2018/01/08	0	0.00	1	23.60	23.20	-1	4,125	-0.02%
2018/01/05	0	0.00	11	23.14	23.20	-11	4,081	-0.27%
2018/01/04	1	22.90	9	22.91	23.20	-8	4,099	-0.20%
2018/01/02	1	22.35	0	0.00	22.35	1	4,075	0.02%