茂迪 (6244)-凱基-彰化券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.00
漲跌
▼0.15
漲幅
-0.53%
成交量
2,683張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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	32	28.69	6	28.72	28.15	26	3,905	0.67%
2024/05/17	23	28.89	23	28.83	28.70	0	3,809	0.00%
2024/05/16	0	0.00	1	27.15	27.20	-1	3,477	-0.03%
2024/05/15	1	27.20	2	27.00	26.80	-1	3,451	-0.03%
2024/05/10	52	26.45	12	26.44	26.30	40	3,371	1.19%
2024/05/03	0	0.00	2	26.85	26.35	-2	3,234	-0.06%
2024/05/02	2	26.33	0	0.00	26.25	2	3,209	0.06%
2024/04/29	2	26.63	1	26.85	26.75	1	3,171	0.03%
2024/04/26	1	26.70	0	0.00	26.65	1	3,158	0.03%
2024/04/25	4	27.33	0	0.00	26.75	4	3,162	0.13%
2024/04/24	6	27.54	3	27.70	27.35	3	3,137	0.10%
2024/04/22	5	27.47	2	28.25	27.00	3	3,057	0.10%
2024/04/19	14	28.70	3	28.95	27.60	11	3,058	0.36%
2024/04/18	3	28.60	3	28.90	28.55	0	2,712	0.00%
2024/04/17	0	0.00	6	28.52	28.30	-6	2,633	-0.23%
2024/04/16	3	27.80	1.7	27.57	27.90	1.3	2,547	0.05%
2024/04/15	0	0.00	7.5	28.02	27.90	-7.5	2,549	-0.29%
2024/04/12	0.1	27.70	4.2	28.15	27.95	-4.1	2,517	-0.16%
2024/04/11	2	27.75	11	27.65	27.55	-9	2,485	-0.36%
2024/04/10	14	28.34	4	28.33	28.15	10	2,465	0.41%
2024/04/09	6	27.45	1	27.55	27.30	5	2,369	0.21%
2024/04/08	0	27.15	6	27.93	27.80	-6	2,351	-0.26%
2024/04/03	2	27.20	2	27.15	27.15	0	2,319	0.00%
2024/03/29	7	28.19	7	28.12	27.75	0	2,303	0.00%
2024/03/28	3	28.23	4	28.38	28.25	-1	2,231	-0.04%
2024/03/27	2	27.30	0	0.00	27.00	2	2,128	0.09%
2024/03/26	1	28.00	2	27.90	27.50	-1	2,131	-0.05%
2024/03/25	0	27.95	0	0.00	27.75	0	2,244	0.00%
2024/03/22	10	28.29	4	28.13	28.10	6	2,246	0.27%
2024/03/21	193	27.85	16	27.69	27.90	177	2,120	8.35%	大買/鉅額交易
2024/03/18	3	26.45	0	0.00	26.35	3	2,014	0.15%
2024/03/15	0	0.00	3	26.80	26.85	-3	2,008	-0.15%
2024/03/12	3	26.80	0	0.00	26.65	3	1,938	0.15%
2024/03/11	5	26.95	2	27.05	26.90	3	1,928	0.16%
2024/03/08	0	0.00	3	26.45	25.85	-3	1,913	-0.16%
2024/03/05	0	0.00	1	26.85	26.80	-1	1,882	-0.05%
2024/03/04	0	0.00	1	27.15	27.00	-1	1,870	-0.05%
2024/03/01	10	27.43	0	0.00	27.35	10	1,861	0.54%
2024/02/29	4	27.13	7	27.07	27.65	-3	1,826	-0.16%
2024/02/26	4	26.41	0	0.00	26.40	4	1,781	0.22%
2024/02/23	1	25.95	0	0.00	25.95	1	1,782	0.06%
2024/02/21	4	26.63	2	26.40	26.50	2	1,813	0.11%
2024/02/20	2	26.15	0	0.00	25.95	2	1,800	0.11%
2024/02/19	0	0.00	1	26.55	26.35	-1	1,787	-0.06%
2024/02/15	1	25.00	1	25.30	25.25	0	1,784	0.00%
2024/01/29	1	26.35	0	0.00	26.20	1	1,920	0.05%
2024/01/26	1	26.20	0	0.00	26.15	1	1,940	0.05%
2024/01/24	1	26.50	0	0.00	26.60	1	1,974	0.05%
2024/01/18	1	25.90	0.1	26.00	25.90	0.9	2,169	0.04%
2024/01/17	4	26.16	0	26.10	26.00	4	2,196	0.18%
2024/01/16	7	26.97	7	26.95	26.70	0	2,269	0.00%
2024/01/15	0	0.00	4	27.50	27.60	-4	2,351	-0.17%
2024/01/12	0	0.00	2	26.55	26.45	-2	2,547	-0.08%
2024/01/11	3	26.45	0.3	26.58	26.45	2.7	2,644	0.10%
2024/01/10	4	26.58	0	0.00	26.55	4	2,733	0.15%
2024/01/09	1	27.00	1	27.00	26.90	0	2,789	0.00%
2024/01/08	1	27.60	0	0.00	27.60	1	2,900	0.03%
2024/01/05	0	0.00	1	27.85	27.65	-1	2,915	-0.03%
2024/01/04	3	27.87	2	27.70	27.60	1	2,925	0.03%
2024/01/03	3	27.78	1	27.75	27.75	2	2,969	0.07%
2024/01/02	1	28.05	0	0.00	28.05	1	2,982	0.03%
2023/12/29	4	28.29	1	28.30	28.05	3	3,043	0.10%
2023/12/28	2	28.30	0	0.00	28.45	2	3,041	0.07%
2023/12/25	1	28.00	0	0.00	27.90	1	3,064	0.03%
2023/12/22	0	0.00	1	28.70	28.30	-1	3,041	-0.03%
2023/12/21	2	28.43	0	0.00	28.45	2	3,022	0.07%
2023/12/20	1	29.70	3	28.95	28.85	-2	2,991	-0.07%
2023/12/15	1	28.85	0	28.85	28.70	1	2,832	0.03%
2023/12/14	3	28.80	2	28.80	28.15	1	2,791	0.04%
2023/12/13	0	0.00	1	27.80	27.75	-1	2,708	-0.04%
2023/12/11	1	27.90	0	0.00	27.80	1	2,748	0.04%
2023/12/06	1	28.45	1	28.35	28.30	0	2,795	0.00%
2023/12/05	0	0.00	3	28.17	28.45	-3	2,791	-0.11%
2023/12/04	3	27.90	0	0.00	27.90	3	2,763	0.11%
2023/12/01	0	0.00	2	28.60	28.35	-2	2,738	-0.07%
2023/11/30	3	28.27	0	0.00	28.15	3	2,726	0.11%
2023/11/29	2	28.20	1	28.35	28.15	1	2,736	0.04%
2023/11/28	0	0.00	5	28.35	28.25	-5	2,746	-0.18%
2023/11/27	1	28.30	1	29.30	28.30	0	2,772	0.00%
2023/11/22	1	28.60	1	28.70	28.35	0	2,807	0.00%
2023/11/20	1	28.70	1	28.95	28.40	0	2,813	0.00%
2023/11/17	0	0.00	2	28.00	28.05	-2	2,781	-0.07%
2023/11/13	2.1	27.55	0	0.00	27.30	2.1	2,824	0.07%
2023/11/10	0.3	27.55	0	0.00	27.40	0.3	2,840	0.01%
2023/11/01	0	0.00	2	27.28	27.30	-2	2,786	-0.07%
2023/10/31	2	28.73	0	0.00	27.30	2	2,787	0.07%
2023/10/30	1	29.00	0	0.00	28.65	1	2,760	0.04%
2023/10/27	1	28.10	0	0.00	27.90	1	2,671	0.04%
2023/10/26	1	28.30	0	0.00	28.15	1	2,673	0.04%
2023/10/25	1	29.10	0	0.00	29.05	1	2,679	0.04%
2023/10/24	2	29.25	0	0.00	29.45	2	2,667	0.07%
2023/10/23	0	0.00	2	29.70	29.90	-2	2,589	-0.08%
2023/10/18	1	29.50	9	29.45	29.30	-8	2,325	-0.34%
2023/10/17	3	28.80	2	29.00	29.05	1	2,255	0.04%
2023/10/16	3	29.03	1	29.05	28.90	2	2,244	0.09%
2023/10/12	2	27.45	2	27.55	27.75	0	2,220	0.00%
2023/10/05	0	0.00	1	28.40	28.65	-1	2,271	-0.04%
2023/09/28	1	26.80	1	27.00	27.15	0	2,553	0.00%
2023/09/20	1	26.50	0.5	26.57	26.40	0.5	3,004	0.02%
2023/09/19	0	0.00	50	27.18	26.85	-50	3,043	-1.64%
2023/09/18	30	27.45	72	27.45	27.40	-42	3,116	-1.35%
2023/09/15	0.1	27.50	0	0.00	27.50	0.1	3,235	0.00%
2023/09/14	1	27.45	405	27.45	27.45	-404	3,647	-11.08%	大賣/鉅額交易
2023/09/12	0	0.00	1.3	27.10	27.10	-1.3	3,889	-0.03%
2023/09/05	0	0.00	3	28.70	28.60	-3	4,165	-0.07%
2023/09/04	3	28.45	14	28.54	28.45	-11	4,249	-0.26%
2023/09/01	4	28.98	0	0.00	29.00	4	4,467	0.09%
2023/08/31	10	29.20	0	0.00	29.35	10	4,552	0.22%
2023/08/30	0	0.00	1	28.75	28.95	-1	4,622	-0.02%
2023/08/29	1	29.10	1	28.65	28.60	0	4,686	0.00%
2023/08/28	0	0.00	1	28.75	28.75	-1	4,696	-0.02%
2023/08/24	1	28.40	0	0.00	28.20	1	4,806	0.02%
2023/08/23	1	28.00	3	28.03	28.00	-2	4,921	-0.04%
2023/08/22	1	28.00	0	0.00	28.00	1	4,980	0.02%
2023/08/21	2	28.55	0	0.00	28.60	2	5,026	0.04%
2023/08/17	0.3	28.60	0	0.00	28.45	0.3	5,093	0.01%
2023/08/16	8	28.08	0	0.00	28.00	8	5,153	0.16%
2023/08/15	0	0.00	4	28.45	28.45	-4	5,227	-0.08%
2023/08/14	0	0.00	0.7	28.60	28.10	-0.7	5,420	-0.01%
2023/08/11	2.3	28.69	0	0.00	28.50	2.3	5,458	0.04%
2023/08/10	5	28.52	0	0.00	28.35	5	5,522	0.09%
2023/08/09	0	0.00	4	29.00	28.95	-4	5,615	-0.07%
2023/08/07	0	0.00	1	29.15	29.45	-1	5,780	-0.02%
2023/08/02	3	29.47	2	29.50	29.45	1	6,419	0.02%
2023/08/01	0	0.00	2	29.95	29.95	-2	6,528	-0.03%
2023/07/31	5	30.05	0	0.00	30.05	5	7,170	0.07%
2023/07/28	0	0.00	15	30.55	30.65	-15	7,389	-0.20%
2023/07/27	0	0.00	7	30.46	30.45	-7	7,577	-0.09%
2023/07/26	1	29.75	1	29.85	29.75	0	7,874	0.00%
2023/07/25	2	29.60	2	30.15	30.25	0	7,980	0.00%
2023/07/24	0	0.00	21	29.90	29.90	-21	8,168	-0.26%
2023/07/21	3	30.48	0	0.00	30.30	3	8,300	0.04%
2023/07/20	7	31.31	3	31.43	31.15	4	8,520	0.05%
2023/07/19	0.1	31.70	0	0.00	31.25	0.1	8,722	0.00%
2023/07/18	1.2	32.44	206	32.08	31.90	-204.8	9,859	-2.08%	大賣/鉅額交易
2023/07/17	0	0.00	31	33.10	33.05	-31	11,062	-0.28%
2023/07/14	1	32.60	0	0.00	32.55	1	11,866	0.01%
2023/07/13	1	33.15	0	0.00	32.30	1	12,521	0.01%
2023/07/12	497.1	33.14	35	33.23	32.75	462.1	12,611	3.66%	大買/鉅額交易
2023/07/10	1	33.40	1	33.65	33.55	0	12,884	0.00%
2023/07/07	4.1	34.17	4	33.80	33.75	0.1	13,498	0.00%
2023/07/06	3	34.95	8.7	34.99	34.75	-5.7	13,512	-0.04%
2023/07/05	11	34.79	35	34.95	34.50	-24	13,480	-0.18%
2023/07/04	2	34.10	4	34.40	34.00	-2	13,445	-0.01%
2023/07/03	14	34.13	1	34.20	34.20	13	13,490	0.10%
2023/06/30	32.3	34.19	3	34.13	34.10	29.3	13,564	0.22%
2023/06/29	11	33.71	1	33.65	33.95	10	13,763	0.07%
2023/06/28	71	33.48	6	33.41	33.35	65	13,837	0.47%
2023/06/27	50	33.48	0.1	33.55	33.25	50	13,985	0.36%
2023/06/26	42	33.33	0	0.00	33.25	42	14,697	0.29%
2023/06/21	31	34.25	16	34.20	34.25	15	14,890	0.10%
2023/06/20	79.5	34.38	28	34.93	34.60	51.5	15,218	0.34%
2023/06/19	10	32.65	3	32.65	32.80	7	15,091	0.05%
2023/06/16	1	32.75	0	0.00	33.40	1	15,871	0.01%
2023/06/15	1.5	32.65	0	0.00	32.50	1.5	16,934	0.01%
2023/06/14	2	32.68	1	32.60	32.60	1	17,638	0.01%
2023/06/13	2	32.43	7	32.51	32.35	-5	17,951	-0.03%
2023/06/12	2	32.53	0	0.00	32.50	2	18,348	0.01%
2023/06/08	7	33.79	19	33.56	33.75	-12	18,627	-0.06%
2023/06/07	12	33.50	1	33.65	33.20	11	18,570	0.06%
2023/06/05	13	35.11	0	0.00	35.10	13	18,382	0.07%
2023/06/01	0	0.00	28	34.49	34.25	-28	18,296	-0.15%
2023/05/31	13	34.93	2	34.85	34.75	11	18,245	0.06%
2023/05/30	16.5	34.65	0	0.00	34.65	16.5	18,217	0.09%
2023/05/29	0	0.00	1	35.50	35.40	-1	18,102	-0.01%
2023/05/26	2	34.15	0.2	34.35	34.00	1.8	17,977	0.01%
2023/05/25	1	34.75	0	0.00	34.55	1	17,928	0.01%
2023/05/24	0	0.00	1	35.00	34.90	-1	17,889	-0.01%
2023/05/23	1	34.95	1	35.20	34.90	0	17,855	0.00%
2023/05/22	0.1	35.10	5	35.00	35.10	-4.9	17,845	-0.03%
2023/05/19	0	0.00	1	35.00	34.10	-1	17,826	-0.01%
2023/05/18	6.5	34.10	1	34.15	34.65	5.5	17,750	0.03%
2023/05/17	1	34.95	0	0.00	34.90	1	17,562	0.01%
2023/05/16	0	0.00	33	34.89	35.00	-33	17,505	-0.19%
2023/05/15	0	0.00	6	34.89	34.60	-6	17,437	-0.03%
2023/05/11	0	0.00	2	34.08	33.80	-2	17,294	-0.01%
2023/05/10	0	0.00	2	34.38	34.35	-2	17,229	-0.01%
2023/05/09	19.1	35.37	30	34.70	34.50	-10.9	17,048	-0.06%
2023/05/08	1	38.40	0	0.00	38.30	1	16,604	0.01%
2023/05/05	49	40.34	19	38.84	38.50	30	16,567	0.18%
2023/05/04	23.7	39.48	23	39.34	39.70	0.7	16,043	0.00%
2023/05/03	15.3	38.90	15	39.26	39.70	0.4	15,936	0.00%
2023/05/02	16.1	39.24	17	38.85	39.30	-0.9	15,785	-0.01%
2023/04/28	26	37.96	44	37.89	37.75	-18	15,503	-0.12%
2023/04/27	98.2	37.94	76	37.78	37.55	22.2	15,413	0.14%
2023/04/26	3.5	38.20	17	38.34	38.75	-13.5	15,186	-0.09%
2023/04/25	16	38.13	6	38.65	37.75	10	14,976	0.07%
2023/04/24	19	38.96	29	38.95	39.10	-10	14,726	-0.07%
2023/04/21	310.1	41.16	291	39.72	38.55	19.1	14,513	0.13%	大買/大賣/
2023/04/20	79.2	41.48	43	41.52	40.00	36.2	13,345	0.27%
2023/04/19	5	39.48	37	40.85	41.40	-32	12,094	-0.26%
2023/04/18	58	38.27	34.1	38.36	37.65	23.9	11,245	0.21%
2023/04/17	6	36.28	10	36.70	36.65	-4	10,662	-0.04%
2023/04/14	3	36.93	3	37.35	36.70	0	10,675	0.00%
2023/04/13	15	37.30	1	37.30	36.85	14	10,604	0.13%
2023/04/12	60	38.23	60	38.10	38.00	0	10,387	0.00%
2023/04/11	21	36.93	22	36.46	36.45	-1	9,806	-0.01%
2023/04/10	0	0.00	50	36.75	36.65	-50	9,750	-0.51%
2023/04/07	3	36.50	0	0.00	36.45	3	9,726	0.03%
2023/04/06	13	36.43	13	36.55	36.40	0	9,689	0.00%
2023/03/31	22	36.13	56	36.10	36.65	-34	9,633	-0.35%
2023/03/30	26	36.48	2	37.15	36.30	24	9,552	0.25%
2023/03/29	13	35.75	33	36.17	36.20	-20	9,305	-0.21%
2023/03/28	71.1	35.78	22.1	36.08	35.75	49.1	9,264	0.53%
2023/03/27	95	37.12	58	37.56	36.45	37	9,109	0.41%
2023/03/24	5	35.97	3	35.98	36.15	2	8,632	0.02%
2023/03/23	87	36.50	61	36.47	36.30	26	8,497	0.31%
2023/03/22	50.1	36.31	80	36.18	36.25	-30	8,257	-0.36%
2023/03/21	52	35.77	18.1	36.43	36.50	34	8,187	0.41%
2023/03/20	111	34.77	70	35.29	35.80	41	8,002	0.51%	大買/
2023/03/17	48.1	32.22	89	33.02	33.90	-40.9	7,013	-0.58%
2023/03/16	21	30.97	10	31.30	30.85	11	6,466	0.17%
2023/03/15	31	31.24	47	31.71	31.95	-16	6,122	-0.26%
2023/03/14	29	30.66	40	30.47	30.00	-11	5,647	-0.19%
2023/03/13	1	28.65	0	0.00	29.20	1	5,236	0.02%
2023/03/10	2	29.20	2	29.55	29.15	0	5,226	0.00%
2023/03/09	0	0.00	20	29.55	29.35	-20	5,209	-0.38%
2023/03/08	0	0.00	1	29.60	29.85	-1	5,152	-0.02%
2023/03/07	0	0.00	11	29.32	29.30	-11	5,071	-0.22%
2023/03/06	0	0.00	2	28.95	29.35	-2	5,033	-0.04%
2023/03/02	1	28.60	1	28.60	28.75	0	4,967	0.00%
2023/03/01	1	28.30	5.1	28.34	28.25	-4.1	4,957	-0.08%
2023/02/23	0	0.00	0	28.75	28.60	0	4,979	0.00%
2023/02/22	4	28.50	0	0.00	28.40	4	4,968	0.08%
2023/02/20	0	0.00	29.7	28.91	28.95	-29.7	4,946	-0.60%
2023/02/17	24	29.27	0	0.00	29.15	24	4,944	0.49%
2023/02/13	0	0.00	10	28.30	28.60	-10	4,871	-0.21%
2023/02/09	0	29.00	0	0.00	28.75	0	4,853	0.00%
2023/02/08	0	0.00	0.2	29.35	29.00	-0.2	4,838	0.00%
2023/02/06	0	0.00	3	29.43	29.50	-3	4,755	-0.06%
2023/02/03	29	30.01	8	30.19	29.95	21	4,725	0.44%
2023/02/02	9	29.59	1	30.25	29.45	8	4,613	0.17%
2023/02/01	3	29.62	0	0.00	29.20	3	4,482	0.07%
2023/01/31	0	0.00	5	29.15	29.00	-5	4,343	-0.12%
2023/01/30	2	28.50	2.7	28.70	28.65	-0.7	4,268	-0.02%
2023/01/13	0	0.00	5	27.70	27.70	-5	4,314	-0.12%
2023/01/10	4	28.25	0	0.00	28.35	4	4,376	0.09%
2023/01/09	5	28.63	0	0.00	28.70	5	4,382	0.11%
2023/01/06	2	28.30	2	28.30	28.30	0	4,386	0.00%
2023/01/04	21	29.48	8	29.73	29.50	13	4,308	0.30%
2023/01/03	0	0.00	1	28.20	28.50	-1	4,166	-0.02%
2022/12/30	0	0.00	3	28.55	28.50	-3	4,112	-0.07%
2022/12/29	1	28.35	0	0.00	28.35	1	4,094	0.02%
2022/12/28	2	28.90	2.2	29.15	29.00	-0.2	4,035	0.00%
2022/12/27	2	29.00	10	29.26	28.80	-8	3,958	-0.20%
2022/12/26	10	29.10	0	0.00	28.70	10	3,876	0.26%
2022/12/23	1	27.75	3	28.35	28.35	-2	3,780	-0.05%
2022/12/22	5	28.06	3	27.88	28.35	2	3,752	0.05%
2022/12/21	2	27.73	0	0.00	27.40	2	3,735	0.05%
2022/12/20	1.2	28.20	0	0.00	27.25	1.2	3,726	0.03%
2022/12/19	2	28.30	6	28.90	28.00	-4	3,681	-0.11%
2022/12/16	0	0.00	4	30.55	28.95	-4	3,607	-0.11%
2022/12/15	2	30.25	1	30.00	30.60	1	3,320	0.03%
2022/12/14	8	30.00	7.1	29.91	30.05	0.9	3,180	0.03%
2022/12/13	8	30.04	3	29.30	29.10	5	2,984	0.17%
2022/12/12	15	30.88	17.2	30.54	30.70	-2.2	2,828	-0.08%
2022/12/09	1	29.50	10	30.00	30.00	-9	2,264	-0.40%
2022/12/08	13.1	27.28	3.1	27.17	27.30	10	2,063	0.48%
2022/12/07	0	0.00	7	25.35	25.10	-7	1,868	-0.37%
2022/12/05	0	0.00	2	26.35	26.15	-2	1,929	-0.10%
2022/12/02	2	26.45	7.5	26.48	26.30	-5.5	1,961	-0.28%
2022/11/30	6	25.78	0	0.00	25.85	6	1,995	0.30%
2022/11/29	1	25.40	1	25.55	25.75	0	2,037	0.00%
2022/11/24	0	0.00	1	25.25	25.25	-1	2,313	-0.04%
2022/11/23	0	0.00	2	25.55	25.20	-2	2,451	-0.08%
2022/11/22	1	26.35	0	0.00	25.50	1	2,486	0.04%
2022/11/21	0	0.00	3	26.10	26.10	-3	2,479	-0.12%
2022/11/16	1	25.85	1	26.10	26.00	0	2,478	0.00%
2022/11/09	0.1	24.55	5	24.55	24.50	-5	2,526	-0.20%
2022/11/08	1	24.85	1	24.90	24.55	0	2,581	0.00%
2022/11/04	0	0.00	1	24.80	24.60	-1	2,577	-0.04%
2022/11/02	0	0.00	2	24.45	24.40	-2	2,657	-0.08%
2022/11/01	0	0.00	1	24.20	24.10	-1	2,708	-0.04%
2022/10/28	0	0.00	20	23.62	23.65	-20	2,718	-0.74%
2022/10/26	0	0.00	1	23.70	23.40	-1	2,752	-0.04%
2022/10/24	1	25.05	1	25.30	24.35	0	2,809	0.00%
2022/10/21	0	0.00	2	24.23	25.05	-2	2,782	-0.07%
2022/10/20	9	24.51	3	24.85	24.25	6	2,715	0.22%
2022/10/19	0	0.00	2	24.45	24.30	-2	2,646	-0.08%
2022/10/18	0	0.00	2	24.20	24.15	-2	2,635	-0.08%
2022/10/13	5	24.30	0	0.00	23.75	5	2,580	0.19%
2022/10/11	0	0.00	8	26.28	25.95	-8	2,581	-0.31%
2022/10/06	0	0.00	11	27.00	27.05	-11	2,604	-0.42%
2022/10/05	0	0.00	2	27.10	26.70	-2	2,608	-0.08%
2022/10/03	10	26.76	0	0.00	26.45	10	2,634	0.38%
2022/09/26	10.1	26.93	0	0.00	26.40	10.1	2,789	0.36%
2022/09/22	1	28.00	0	0.00	28.10	1	2,805	0.04%
2022/09/21	3	28.10	1	28.10	28.05	2	2,840	0.07%
2022/09/20	0	0.00	2	28.25	28.20	-2	2,887	-0.07%
2022/09/19	6	29.18	0	0.00	28.30	6	3,006	0.20%
2022/09/15	0	0.00	2	28.05	28.20	-2	2,967	-0.07%
2022/09/13	0	0.00	2.1	28.10	28.25	-2.1	3,099	-0.07%
2022/09/07	10	27.00	5	27.01	26.55	5	3,023	0.17%
2022/09/06	0	0.00	1	27.60	27.05	-1	2,997	-0.03%
2022/09/05	1	28.00	1	27.90	27.90	0	2,965	0.00%
2022/09/02	2	28.75	1	28.85	28.60	1	2,917	0.03%
2022/09/01	5	28.75	6.1	28.96	28.85	-1.1	2,875	-0.04%
2022/08/31	0	0.00	8.1	28.58	28.50	-8.1	2,800	-0.29%
2022/08/30	1	29.10	2	29.55	29.00	-1	2,641	-0.04%
2022/08/29	2	28.60	0	0.00	28.60	2	2,515	0.08%
2022/08/22	0	0.00	2	28.90	28.60	-2	2,473	-0.08%
2022/08/17	0	0.00	1	28.55	28.50	-1	2,376	-0.04%
2022/08/16	4	28.55	2	29.05	28.45	2	2,372	0.08%
2022/08/15	0	0.00	1	28.60	28.80	-1	2,341	-0.04%
2022/08/10	2	28.40	1	28.95	28.30	1	2,286	0.04%
2022/08/09	5	28.80	0	0.00	28.65	5	2,303	0.22%
2022/08/08	11.2	28.08	5	28.65	28.80	6.2	2,247	0.28%
2022/08/03	5	28.00	1	28.20	28.10	4	2,227	0.18%
2022/08/02	15	28.67	0	0.00	28.40	15	2,229	0.67%
2022/08/01	2	29.63	1	29.35	29.40	1	2,232	0.04%
2022/07/29	6	28.30	1	28.30	29.80	5	2,207	0.23%
2022/07/25	1	28.15	1	28.00	28.00	0	2,151	0.00%
2022/07/22	1	27.95	0	0.00	27.90	1	2,151	0.05%
2022/07/18	0	0.00	2	27.93	27.75	-2	2,398	-0.08%
2022/07/08	1	29.80	0	0.00	29.65	1	2,708	0.04%
2022/07/06	1	30.65	1	31.00	30.40	0	2,742	0.00%
2022/07/04	1	29.30	0	0.00	29.00	1	2,832	0.04%
2022/07/01	0	0.00	4	28.84	28.10	-4	2,849	-0.14%
2022/06/30	1	30.00	8	30.11	29.90	-7	2,888	-0.24%
2022/06/29	2	30.43	0	0.00	30.60	2	2,876	0.07%
2022/06/28	6	30.46	2	30.30	30.50	4	2,872	0.14%
2022/06/27	0	0.00	2	31.00	30.80	-2	2,861	-0.07%
2022/06/24	1	30.85	2	30.55	30.85	-1	2,746	-0.04%
2022/06/23	0	0.00	2	29.45	29.30	-2	2,683	-0.07%
2022/06/22	5	30.14	9	29.99	29.80	-4	2,606	-0.15%
2022/06/17	0	0.00	5	27.07	29.70	-5	2,539	-0.20%
2022/06/14	1	28.05	0	0.00	27.60	1	3,003	0.03%
2022/06/08	0	0.00	2	29.48	29.85	-2	3,486	-0.06%
2022/06/07	2	29.40	0	0.00	29.70	2	3,623	0.06%
2022/06/06	5	30.33	0	0.00	30.05	5	3,790	0.13%
2022/05/24	0	0.00	1	29.00	29.10	-1	4,333	-0.02%
2022/05/19	0	0.00	3	28.08	28.30	-3	4,355	-0.07%
2022/05/17	1	28.35	0	0.00	28.35	1	4,392	0.02%
2022/05/09	0	0.00	16	29.14	28.80	-16	4,350	-0.37%
2022/05/05	0	0.00	0.1	30.90	30.95	-0.1	4,367	0.00%
2022/05/04	1	30.50	0	0.00	30.40	1	4,376	0.02%
2022/05/03	0	0.00	4	30.44	30.35	-4	4,389	-0.09%
2022/04/29	34	30.83	4	30.70	30.80	30	4,415	0.68%
2022/04/28	2	30.80	0	0.00	30.80	2	4,431	0.05%
2022/04/27	6	31.09	1	31.05	30.70	5	4,445	0.11%
2022/04/26	2	33.70	4	33.41	32.80	-2	4,408	-0.05%
2022/04/25	1	34.20	4	33.65	33.10	-3	4,395	-0.07%
2022/04/22	1	33.45	10	33.65	34.25	-9	4,347	-0.21%
2022/04/21	2	34.60	23	33.98	33.70	-21	4,262	-0.49%
2022/04/20	3	34.67	0	0.00	34.40	3	4,270	0.07%
2022/04/19	5	34.65	1	34.75	34.25	4	4,261	0.09%
2022/04/18	5	34.62	26	34.76	34.75	-21	4,262	-0.49%
2022/04/12	11	32.70	0	0.00	32.50	11	4,366	0.25%
2022/04/11	1	34.85	6	34.38	33.60	-5	4,343	-0.12%
2022/04/08	2	34.20	4.3	34.25	34.15	-2.3	4,218	-0.05%
2022/04/07	0.1	34.25	0	0.00	33.00	0.1	4,205	0.00%
2022/03/31	1	34.00	0	0.00	33.30	1	4,253	0.02%
2022/03/28	1	33.20	31	33.34	33.15	-30	4,396	-0.68%
2022/03/25	1.1	33.41	1	33.20	33.20	0.1	4,460	0.00%
2022/03/24	3	34.13	3	34.27	33.90	0	4,814	0.00%
2022/03/23	8	34.22	2	34.05	33.95	6	5,000	0.12%
2022/03/22	20	34.61	1	34.40	34.15	19	5,151	0.37%
2022/03/21	3	34.73	6	35.01	34.50	-3	5,298	-0.06%
2022/03/18	5	34.71	5	34.55	34.95	0	5,705	0.00%
2022/03/17	10	34.12	10	34.60	34.15	0	6,133	0.00%
2022/03/16	12	34.93	23	34.64	34.60	-11	6,484	-0.17%
2022/03/15	14	33.33	2	33.75	32.05	12	6,524	0.18%
2022/03/14	5	33.21	0	0.00	33.10	5	6,552	0.08%
2022/03/10	14	33.29	13	32.96	33.40	1	6,798	0.01%
2022/03/09	3.1	33.31	2	33.25	33.30	1.1	7,023	0.02%
2022/03/08	2	31.45	2	31.70	31.60	0	6,930	0.00%
2022/03/07	2	31.45	2	31.90	31.50	0	6,970	0.00%
2022/03/04	1	33.25	0	0.00	32.70	1	7,165	0.01%
2022/03/03	3.1	33.74	25	32.60	33.45	-21.9	7,322	-0.30%
2022/03/02	2.1	32.53	1	32.40	32.50	1.1	7,421	0.01%
2022/03/01	0	0.00	2	32.00	31.80	-2	7,699	-0.03%
2022/02/24	0	0.00	1	31.00	30.00	-1	8,609	-0.01%
2022/02/21	20	31.18	0	0.00	31.35	20	8,707	0.23%
2022/02/18	4	30.99	0	0.00	31.10	4	8,723	0.05%
2022/02/17	2	31.50	0	0.00	31.25	2	8,766	0.02%
2022/02/11	3	32.45	0.1	32.30	32.30	2.9	9,029	0.03%
2022/02/09	1	32.35	1	32.50	32.80	0	9,257	0.00%
2022/02/08	0.1	32.20	1	32.30	32.50	-0.9	9,355	-0.01%
2022/01/26	0	0.00	2	30.00	31.00	-2	9,591	-0.02%
2022/01/24	0	0.00	1.2	30.32	30.35	-1.2	10,382	-0.01%
2022/01/21	0	0.00	2	31.40	31.30	-2	10,446	-0.02%
2022/01/20	0	0.00	1	32.30	32.25	-1	10,595	-0.01%
2022/01/19	2	32.00	0	0.00	32.00	2	10,649	0.02%
2022/01/18	1	32.60	0	0.00	32.35	1	10,669	0.01%
2022/01/17	7	32.50	2	32.50	32.55	5	10,683	0.05%
2022/01/14	3	32.15	0	0.00	32.05	3	10,703	0.03%
2022/01/13	11	33.16	5	32.90	32.85	6	10,675	0.06%
2022/01/12	0.1	33.70	0	0.00	33.55	0.1	10,649	0.00%
2022/01/11	1	34.50	2	34.83	34.35	-1	10,691	-0.01%
2022/01/10	7	34.61	2	34.38	34.20	5	10,627	0.05%
2022/01/07	0	0.00	1	35.10	34.10	-1	10,624	-0.01%
2022/01/06	1	35.45	0	0.00	34.65	1	10,730	0.01%
2022/01/05	4	36.33	5	36.47	36.00	-1	10,825	-0.01%
2022/01/04	2	35.93	1	36.00	36.05	1	10,811	0.01%
2022/01/03	2	36.10	0	0.00	35.90	2	10,807	0.02%
2021/12/30	2.1	36.54	0	0.00	36.20	2.1	10,805	0.02%
2021/12/29	11	36.29	2	36.35	36.35	9	10,774	0.08%
2021/12/28	1	35.50	1	35.65	35.50	0	10,747	0.00%
2021/12/27	0	0.00	1	36.10	36.30	-1	10,868	-0.01%
2021/12/24	1	35.90	0	0.00	36.00	1	11,243	0.01%
2021/12/23	1	37.00	0	0.00	36.70	1	11,211	0.01%
2021/12/21	3	37.12	1	37.30	37.00	2	11,165	0.02%
2021/12/20	8	37.40	8	37.90	37.05	0	11,091	0.00%
2021/12/17	3	37.17	3	37.17	36.35	0	10,711	0.00%
2021/12/16	0	0.00	3	37.42	37.45	-3	10,512	-0.03%
2021/12/15	7	36.66	6	36.84	36.55	1	10,342	0.01%
2021/12/14	16	37.47	21	38.63	36.55	-5	10,140	-0.05%
2021/12/13	9	38.43	3.1	38.45	37.70	5.9	9,629	0.06%
2021/12/10	8	36.82	30.1	37.63	37.60	-22.1	9,073	-0.24%
2021/12/09	21	36.48	8	36.04	35.80	13	8,484	0.15%
2021/12/08	2.3	35.10	3	34.97	35.45	-0.7	8,186	-0.01%
2021/12/07	0	0.00	2	34.73	34.35	-2	8,052	-0.02%
2021/12/06	1	35.55	30	34.60	34.65	-29	7,958	-0.36%
2021/12/03	9	34.56	2	35.13	34.05	7	7,745	0.09%
2021/12/02	4	33.11	2	33.40	33.30	2	7,387	0.03%
2021/12/01	3	33.63	3	33.57	33.40	0	7,321	0.00%
2021/11/30	17	34.07	0	0.00	33.00	17	7,240	0.23%
2021/11/29	51	34.50	3.2	34.29	34.20	47.8	7,019	0.68%
2021/11/26	23	36.00	28	36.11	35.55	-5	6,815	-0.07%
2021/11/25	34	36.36	9	35.96	36.30	25	6,566	0.38%
2021/11/24	8.7	36.88	13.7	36.39	37.05	-5	6,342	-0.08%
2021/11/23	4	35.29	9.7	34.79	34.35	-5.7	5,772	-0.10%
2021/11/22	0	0.00	1	34.10	34.10	-1	5,455	-0.02%
2021/11/19	10	32.60	0	0.00	32.30	10	5,384	0.19%
2021/11/18	0	0.00	33	32.46	33.10	-33	5,356	-0.62%
2021/11/17	4	33.30	6	33.04	33.00	-2	5,295	-0.04%
2021/11/16	9	33.03	7	32.99	32.65	2	5,292	0.04%
2021/11/15	3	32.85	0	0.00	32.95	3	5,266	0.06%
2021/11/12	0.2	31.48	57.1	31.56	31.75	-56.9	5,213	-1.09%
2021/11/11	1	34.20	6	33.27	33.00	-5	5,117	-0.10%
2021/11/10	0	0.00	3	34.05	33.85	-3	5,084	-0.06%
2021/11/09	11.5	34.35	5	34.52	34.50	6.5	5,036	0.13%
2021/11/08	2	34.40	2	33.90	33.80	0	4,891	0.00%
2021/11/05	12	34.09	2	33.70	33.95	10	4,849	0.21%
2021/11/04	9	33.29	28	34.23	34.30	-19	4,796	-0.40%
2021/11/03	2	32.50	2	32.58	32.40	0	4,609	0.00%
2021/11/02	26	33.22	8	33.00	32.95	18	4,587	0.39%
2021/11/01	35.1	34.04	20	34.19	32.85	15.1	4,443	0.34%
2021/10/29	2	31.45	0	0.00	32.10	2	3,932	0.05%
2021/10/28	13	32.46	6	32.25	32.10	7	3,851	0.18%
2021/10/27	2	30.90	0	0.00	31.10	2	3,697	0.05%
2021/10/25	1	30.20	0	0.00	30.20	1	3,632	0.03%
2021/10/22	2	29.85	0	0.00	29.95	2	3,664	0.05%
2021/10/21	0.1	30.10	0.5	30.15	29.90	-0.4	3,714	-0.01%
2021/10/20	8	30.69	0	0.00	30.60	8	3,817	0.21%
2021/10/19	22	31.15	0	0.00	30.95	22	3,815	0.58%
2021/10/14	20	30.20	20	30.40	30.70	0	3,934	0.00%
2021/10/13	10	30.65	11	30.36	30.40	-1	4,192	-0.02%
2021/10/12	1	29.60	2	29.63	29.35	-1	4,226	-0.02%
2021/10/08	2	29.30	1	29.30	28.65	1	4,179	0.02%
2021/10/04	6	30.82	5	30.27	29.35	1	4,474	0.02%
2021/10/01	2	31.23	3.1	32.07	30.45	-1.1	4,314	-0.03%
2021/09/29	0	0.00	2	29.23	28.70	-2	3,933	-0.05%
2021/09/28	5	28.90	3	28.85	28.80	2	3,956	0.05%
2021/09/23	2	27.95	0	0.00	28.15	2	4,789	0.04%
2021/09/14	6	29.45	0	0.00	29.00	6	5,099	0.12%
2021/09/08	0	0.00	1	28.50	28.30	-1	5,272	-0.02%
2021/09/03	0	0.00	1	30.25	30.50	-1	5,873	-0.02%
2021/09/02	0	0.00	4	30.33	29.75	-4	5,986	-0.07%
2021/09/01	3	30.43	2	30.60	30.30	1	5,995	0.02%
2021/08/30	6	31.13	3	30.42	30.25	3	5,997	0.05%
2021/08/27	2	30.15	0	0.00	29.20	2	5,910	0.03%
2021/08/25	0	0.00	3	29.00	28.80	-3	5,885	-0.05%
2021/08/24	0	0.00	1	29.00	28.35	-1	5,933	-0.02%
2021/08/20	54.1	28.77	0	0.00	28.50	54.1	5,996	0.90%
2021/08/19	0.1	28.60	6	28.25	28.00	-5.9	5,996	-0.10%
2021/08/18	0	0.00	7	27.50	28.60	-7	5,976	-0.12%
2021/08/17	0	0.00	1	28.45	27.80	-1	6,028	-0.02%
2021/08/16	3	28.40	0	0.00	28.25	3	6,066	0.05%
2021/08/12	0.1	30.15	0	0.00	30.10	0.1	6,183	0.00%
2021/08/11	0	0.00	1	30.30	30.10	-1	6,278	-0.02%
2021/08/10	1	31.60	4	31.50	31.05	-3	6,316	-0.05%
2021/08/06	3.4	33.39	0	0.00	32.85	3.4	6,457	0.05%
2021/08/04	8	33.98	2	34.10	33.90	6	6,624	0.09%
2021/08/02	20	33.10	1	32.80	33.10	19	6,638	0.29%
2021/07/30	1	32.25	0	0.00	32.15	1	6,680	0.01%
2021/07/26	2	34.48	2	34.10	34.20	0	6,964	0.00%
2021/07/23	1	33.60	0	0.00	33.30	1	6,903	0.01%
2021/07/22	0	0.00	1	33.55	33.55	-1	6,941	-0.01%
2021/07/21	0	0.00	1	34.85	33.60	-1	6,958	-0.01%
2021/07/20	1	34.30	1	34.00	34.35	0	6,908	0.00%
2021/07/19	6	35.38	3	35.17	35.05	3	6,827	0.04%
2021/07/16	5	34.17	10	34.64	33.35	-5	6,559	-0.08%
2021/07/15	0	0.00	8	33.93	33.80	-8	6,535	-0.12%
2021/07/14	0	0.00	3	33.17	33.00	-3	6,597	-0.05%
2021/07/13	5	33.86	0	0.00	33.60	5	6,669	0.07%
2021/07/12	7	34.14	7	34.19	34.65	0	6,725	0.00%
2021/07/09	13	33.02	6	33.28	33.00	7	6,636	0.11%
2021/07/08	0	0.00	2	32.75	32.40	-2	6,993	-0.03%
2021/07/07	4	32.78	0	0.00	32.35	4	7,914	0.05%
2021/07/02	1	32.80	6	32.91	32.55	-5	8,243	-0.06%
2021/07/01	3	34.13	0	0.00	33.40	3	8,362	0.04%
2021/06/30	20.3	34.97	14.2	34.89	34.85	6.2	8,285	0.07%
2021/06/28	0.1	31.65	2	31.65	31.60	-2	7,777	-0.03%
2021/06/25	0.1	32.28	0	0.00	32.00	0.1	7,954	0.00%
2021/06/23	2	32.45	4	31.99	31.50	-2	8,554	-0.02%
2021/06/18	0	0.00	3	32.10	32.40	-3	9,178	-0.03%
2021/06/17	2	32.18	2	32.68	32.40	0	9,929	0.00%
2021/06/16	4	32.95	12	33.78	32.60	-8	10,226	-0.08%
2021/06/15	0	0.00	1	31.80	31.55	-1	10,086	-0.01%
2021/06/11	9	31.59	8	31.46	31.05	1	10,134	0.01%
2021/06/10	5	32.24	0	0.00	32.05	5	10,378	0.05%
2021/06/08	0	0.00	1	30.50	30.10	-1	11,384	-0.01%
2021/06/07	5	29.97	0	0.00	29.85	5	12,174	0.04%
2021/06/04	0	0.00	1.8	30.55	30.35	-1.8	12,473	-0.01%
2021/06/02	0	0.00	7	31.43	31.25	-7	12,527	-0.06%
2021/06/01	6	32.21	0	0.00	32.15	6	12,512	0.05%
2021/05/27	0	0.00	18	30.88	30.65	-18	12,530	-0.14%
2021/05/26	0	0.00	3	30.72	30.55	-3	12,544	-0.02%
2021/05/25	23	31.22	3	30.73	30.50	20	12,578	0.16%
2021/05/24	1	30.25	1	30.25	30.15	0	12,699	0.00%
2021/05/20	0	0.00	4	31.50	29.40	-4	12,735	-0.03%
2021/05/19	6	30.78	0	0.00	31.20	6	12,724	0.05%
2021/05/18	0	0.00	1	27.80	29.60	-1	12,658	-0.01%
2021/05/17	1	27.00	3	27.80	26.95	-2	12,628	-0.02%
2021/05/14	6	30.98	6	30.82	29.90	0	12,570	0.00%
2021/05/13	2	26.00	3.1	27.32	28.65	-1.1	12,473	-0.01%
2021/05/12	9	28.97	4	30.43	28.80	5	12,536	0.04%
2021/05/11	14	32.54	15	32.35	31.85	-1	12,411	-0.01%
2021/05/10	5	35.23	3	35.35	35.30	2	12,408	0.02%
2021/05/06	3	33.50	3	34.97	35.00	0	12,431	0.00%
2021/05/05	2	32.70	3	33.92	32.75	-1	12,310	-0.01%
2021/05/04	12	34.86	8	35.38	33.05	4	12,308	0.03%
2021/05/03	13	37.22	12	37.40	35.80	1	12,219	0.01%
2021/04/29	17	37.01	19	37.05	36.65	-2	12,256	-0.02%
2021/04/28	10	38.13	9	37.96	37.50	1	12,275	0.01%
2021/04/27	7	38.11	5	38.50	38.20	2	12,318	0.02%
2021/04/26	3	38.02	1	37.90	38.25	2	12,418	0.02%
2021/04/23	6	37.65	5	38.00	37.90	1	12,435	0.01%
2021/04/22	9	38.06	7	37.66	37.20	2	12,431	0.02%
2021/04/21	3	38.90	19	39.10	38.85	-16	12,342	-0.13%
2021/04/20	23	38.27	17	38.59	38.05	6	12,238	0.05%
2021/04/19	9	38.17	9	37.96	37.90	0	12,197	0.00%
2021/04/16	15	38.80	13.3	38.79	38.40	1.7	12,152	0.01%
2021/04/15	4	38.35	4	38.19	38.10	0	12,144	0.00%
2021/04/14	33	38.68	23	38.76	37.55	10	12,439	0.08%
2021/04/13	2,210	43.23	2,209.7	41.17	39.30	0.3	12,106	0.00%	大買/大賣/
2021/04/12	12	39.62	11	39.73	39.35	1	11,238	0.01%
2021/04/09	24	39.75	23	40.02	39.30	1	11,208	0.01%
2021/04/08	9	39.97	3	40.00	39.35	6	11,119	0.05%
2021/04/07	18	39.27	10	39.52	39.50	8	11,097	0.07%
2021/04/06	3	38.45	2	38.38	38.30	1	11,063	0.01%
2021/04/01	4	38.60	5	38.85	38.25	-1	11,063	-0.01%
2021/03/30	5	39.57	1	39.95	39.30	4	11,680	0.03%
2021/03/29	57	40.30	40	39.99	39.85	17	11,839	0.14%
2021/03/26	2	38.18	8	37.81	38.20	-6	11,521	-0.05%
2021/03/25	7	40.07	10	39.98	38.85	-3	11,271	-0.03%
2021/03/24	4.6	39.71	2.6	39.34	39.30	2	11,053	0.02%
2021/03/23	19	40.32	12.5	40.78	39.30	6.5	10,912	0.06%
2021/03/22	11	41.80	31	41.88	41.00	-20	10,611	-0.19%
2021/03/19	4	36.58	21	39.09	39.75	-17	9,932	-0.17%
2021/03/18	22	36.94	21	37.37	36.15	1	9,580	0.01%
2021/03/17	9	36.68	3	36.80	36.75	6	9,302	0.06%
2021/03/16	16	37.02	12	37.12	36.60	4	9,178	0.04%
2021/03/15	20	37.80	24	38.08	37.60	-4	8,893	-0.04%
2021/03/12	24	36.80	16.1	36.72	37.00	8	8,420	0.09%
2021/03/11	30	35.74	20	35.60	35.10	10	7,820	0.13%
2021/03/10	6	33.38	15	33.32	34.95	-9	7,032	-0.13%
2021/03/09	1	31.55	2	31.55	31.80	-1	6,769	-0.01%
2021/03/08	1	31.65	2	31.63	30.90	-1	6,786	-0.01%
2021/03/05	3	31.47	1	31.50	30.85	2	6,837	0.03%
2021/03/03	1	32.20	0	0.00	31.65	1	7,389	0.01%
2021/03/02	1	32.20	5	32.50	31.45	-4	7,646	-0.05%
2021/02/26	5	32.10	10	31.50	31.90	-5	8,159	-0.06%
2021/02/25	3	31.98	2	31.85	31.60	1	8,510	0.01%
2021/02/24	15	32.38	11	32.45	31.85	4	8,705	0.05%
2021/02/23	3	31.00	2	31.28	31.10	1	9,095	0.01%
2021/02/22	10.1	31.25	2	31.25	31.30	8.1	9,636	0.08%
2021/02/19	8.7	30.39	13	30.73	30.65	-4.3	9,771	-0.04%
2021/02/18	10	29.53	5	29.62	29.75	5	10,171	0.05%
2021/02/17	3	29.00	2	29.08	29.15	1	10,330	0.01%
2021/02/05	1	28.60	1	28.30	28.15	0	10,595	0.00%
2021/02/04	1	28.90	7	28.40	28.25	-6	11,157	-0.05%
2021/02/03	17	29.09	9	28.93	28.70	8	11,424	0.07%
2021/02/02	1	27.90	0	0.00	27.75	1	11,465	0.01%
2021/02/01	12	26.64	11	26.80	27.55	1	11,797	0.01%
2021/01/29	7	28.49	7	28.68	27.45	0	12,180	0.00%
2021/01/28	5	29.35	2	29.53	29.00	3	12,994	0.02%
2021/01/27	2	30.40	0	0.00	30.10	2	13,435	0.01%
2021/01/26	2	30.95	3	30.98	30.60	-1	13,612	-0.01%
2021/01/22	9	31.38	9.9	31.30	31.10	-0.9	14,268	-0.01%
2021/01/21	5	30.60	7	30.30	30.05	-2	14,716	-0.01%
2021/01/20	6	31.56	1	32.55	30.80	5	15,790	0.03%
2021/01/19	6.4	31.74	9	31.91	32.05	-2.6	16,551	-0.02%
2021/01/18	6	30.98	4	30.98	30.80	2	16,693	0.01%
2021/01/14	4	32.79	9.2	32.55	32.60	-5.2	17,062	-0.03%
2021/01/13	1	32.90	0	0.00	32.60	1	17,257	0.01%
2021/01/12	3	34.02	10	33.44	33.05	-7	17,699	-0.04%
2021/01/11	3	34.37	2	34.35	34.10	1	18,358	0.01%
2021/01/08	7	34.86	11	34.75	34.15	-4	19,115	-0.02%
2021/01/07	17	35.43	14	35.25	34.35	3	20,158	0.01%
2021/01/06	2	33.75	2	33.80	33.20	0	20,909	0.00%
2021/01/05	2	34.73	1	34.80	34.05	1	21,609	0.00%
2021/01/04	0	0.00	5	34.94	34.55	-5	22,512	-0.02%
2020/12/31	3	35.33	6	35.39	34.60	-3	23,373	-0.01%
2020/12/30	4.7	34.88	7	35.44	35.55	-2.3	24,449	-0.01%
2020/12/29	8	34.41	11.1	34.34	34.45	-3.1	25,099	-0.01%
2020/12/28	1	33.60	6.1	33.98	33.55	-5.1	25,247	-0.02%
2020/12/25	2.4	34.27	3	34.67	34.05	-0.6	25,367	0.00%
2020/12/24	26	35.62	32	35.61	34.30	-6	25,417	-0.02%
2020/12/23	33	33.58	36.2	34.04	34.75	-3.2	25,128	-0.01%
2020/12/22	1	31.95	3	32.55	31.60	-2	25,229	-0.01%
2020/12/21	0	0.00	3.9	33.08	32.85	-3.9	25,615	-0.02%
2020/12/18	8	33.28	14	33.32	33.00	-6	26,041	-0.02%
2020/12/17	2	32.93	1	32.90	32.95	1	26,688	0.00%
2020/12/16	1	33.40	4	33.65	33.50	-3	27,316	-0.01%
2020/12/15	5	34.28	1	34.90	33.00	4	28,221	0.01%
2020/12/14	3.3	33.40	2.1	33.29	34.00	1.2	28,548	0.00%
2020/12/11	2.7	32.68	4	32.98	32.65	-1.3	29,519	0.00%
2020/12/10	6	33.55	7.1	33.51	33.35	-1.1	30,864	0.00%
2020/12/09	1	35.00	7	34.69	34.60	-6	31,102	-0.02%
2020/12/08	4	34.68	2	34.65	34.55	2	31,713	0.01%
2020/12/07	1	33.90	9	34.38	35.15	-8	31,864	-0.03%
2020/12/04	6.4	34.99	2	35.00	34.50	4.4	32,016	0.01%
2020/12/03	1	35.35	3	35.72	35.10	-2	32,139	-0.01%
2020/12/02	6	35.78	6	35.53	35.35	0	32,229	0.00%
2020/12/01	4	36.75	14	37.01	37.00	-10	32,388	-0.03%
2020/11/30	14	37.16	22.7	37.63	38.10	-8.7	32,581	-0.03%
2020/11/27	24	36.32	10	36.20	36.00	14	32,210	0.04%
2020/11/26	1	36.75	5	36.88	35.90	-4	32,229	-0.01%
2020/11/25	15	36.49	32	36.42	36.40	-17	32,332	-0.05%
2020/11/24	18	35.35	12	35.42	35.50	6	31,994	0.02%
2020/11/23	6	35.23	0	0.00	34.50	6	32,096	0.02%
2020/11/20	21	35.06	34	35.06	34.80	-13	32,402	-0.04%
2020/11/19	34	34.41	26	34.50	34.00	8	32,534	0.02%
2020/11/18	7	33.36	16	33.05	33.00	-9	32,354	-0.03%
2020/11/17	23.7	32.96	18.2	33.16	33.00	5.5	33,304	0.02%
2020/11/16	5	32.40	6	32.08	31.70	-1	32,892	0.00%
2020/11/13	12	31.55	56	32.41	32.65	-44	32,813	-0.13%
2020/11/12	27	32.68	27	31.84	32.50	0	33,003	0.00%
2020/11/11	7	34.21	4	34.50	34.10	3	32,508	0.01%
2020/11/10	4	35.79	0	0.00	35.35	4	32,348	0.01%
2020/11/09	7	36.51	13	36.06	36.00	-6	32,317	-0.02%
2020/11/06	41	36.68	28	36.27	35.40	13	32,034	0.04%
2020/11/05	13	35.95	36	36.29	36.10	-23	31,611	-0.07%
2020/11/04	28.3	35.03	29	34.58	34.30	-0.7	30,894	0.00%
2020/11/03	5	35.65	5	35.29	35.40	0	30,472	0.00%
2020/11/02	7	35.89	7	36.06	35.35	0	30,323	0.00%
2020/10/30	9.8	37.92	17	36.97	37.40	-7.2	30,027	-0.02%
2020/10/29	15	38.90	12	38.48	38.10	3	29,711	0.01%
2020/10/28	49	40.61	51	40.37	39.00	-2	29,146	-0.01%
2020/10/27	65	39.57	28	39.49	39.35	37	28,072	0.13%
2020/10/26	6.3	37.73	5	38.07	37.80	1.3	27,342	0.00%
2020/10/23	2	37.08	6	37.23	37.25	-4	27,095	-0.01%
2020/10/22	13	37.79	5	37.57	37.00	8	26,977	0.03%
2020/10/21	10.3	38.42	3	38.25	37.90	7.3	26,859	0.03%
2020/10/20	10	39.01	5	38.82	38.25	5	26,828	0.02%
2020/10/19	30	37.91	17	38.37	38.10	13	26,504	0.05%
2020/10/16	102.4	38.59	99.7	38.37	37.80	2.7	25,895	0.01%	大買/
2020/10/15	63	41.26	33	41.46	40.35	30	25,497	0.12%
2020/10/14	42	43.00	40	43.09	41.60	2	24,606	0.01%
2020/10/13	11	41.25	25	41.87	41.25	-14	23,730	-0.06%
2020/10/12	33.7	42.73	62	43.10	41.95	-28.3	23,050	-0.12%
2020/10/08	41.7	41.94	38.7	42.64	41.50	3	22,120	0.01%
2020/10/07	38	42.60	30	42.36	42.00	8	21,241	0.04%
2020/10/06	43.1	41.54	46	41.45	41.45	-2.9	20,191	-0.01%
2020/10/05	29	38.96	18	38.76	38.85	11	19,439	0.06%
2020/09/30	3	36.47	8.6	37.43	38.55	-5.6	19,120	-0.03%
2020/09/29	9.4	35.98	2	36.90	35.05	7.4	18,942	0.04%
2020/09/28	17	38.25	15.7	38.61	37.30	1.3	18,747	0.01%
2020/09/16	28	24.29	11	24.51	24.50	17	18,396	0.09%
2020/09/15	16	24.31	10	24.55	24.30	6	18,015	0.03%
2020/09/14	6	22.80	7	22.96	23.05	-1	17,732	-0.01%
2020/09/11	13.1	24.25	10	24.44	24.20	3.1	17,271	0.02%
2020/09/10	16	25.83	26	26.36	25.90	-10	16,583	-0.06%
2020/09/09	62	25.29	98	25.66	26.65	-36	15,913	-0.23%
2020/09/08	29	25.75	23	25.48	25.20	6	14,950	0.04%
2020/09/07	35	28.12	48	28.39	27.95	-13	14,524	-0.09%
2020/09/04	72.1	27.30	115	27.37	27.90	-42.9	13,557	-0.32%	大賣/
2020/09/03	5	25.28	25	25.40	25.40	-20	12,205	-0.16%
2020/09/02	26	21.31	20	22.72	23.10	6	11,941	0.05%
2020/09/01	1	21.00	93	21.74	21.00	-92	11,347	-0.81%
2020/08/31	30	21.95	0	0.00	22.25	30	11,185	0.27%
2020/08/28	5	20.60	2	20.35	20.50	3	11,026	0.03%
2020/08/27	1	19.50	19	19.36	19.40	-18	11,029	-0.16%
2020/08/26	5	19.90	16	19.72	19.85	-11	10,968	-0.10%
2020/08/25	17	18.39	16	18.39	19.45	1	10,742	0.01%
2020/08/24	13	17.34	14	17.00	17.70	-1	10,470	-0.01%
2020/08/21	3	17.50	0	0.00	17.40	3	10,357	0.03%
2020/08/20	1	15.00	24.2	15.81	17.40	-23.2	10,198	-0.23%
2020/08/19	12	17.36	322	17.44	16.50	-310	9,809	-3.16%	大賣/鉅額交易
2020/08/18	86	17.84	60	18.31	18.30	26	9,618	0.27%
2020/08/17	46	17.79	51	17.82	18.30	-5	9,145	-0.05%
2020/08/14	46	15.31	67	15.85	16.80	-21	8,644	-0.24%
2020/08/13	153	14.52	31	15.24	15.30	122	7,957	1.53%	大買/鉅額交易
2020/08/12	245	13.43	59	12.90	13.95	186	7,562	2.46%	大買/鉅額交易
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	0	0.00	3	11.55	11.55	-3	6,482	-0.05%
2020/08/07	22	10.18	89.5	10.21	10.50	-67.5	6,628	-1.02%
2020/08/06	29	9.60	3	9.72	9.56	26	6,230	0.42%
2020/08/05	5	9.48	0	0.00	9.68	5	6,204	0.08%
2020/08/04	0	0.00	15	9.60	9.61	-15	6,243	-0.24%
2020/07/31	0	0.00	3	8.89	9.05	-3	6,076	-0.05%
2020/07/30	6	9.14	2	9.14	9.08	4	6,013	0.07%
2020/07/29	0	0.00	10	8.27	8.76	-10	5,835	-0.17%
2020/07/28	5	8.12	8	8.18	7.97	-3	5,765	-0.05%
2020/07/27	15	8.38	0	0.00	8.22	15	5,711	0.26%
2020/07/23	0	0.00	7	8.78	8.78	-7	5,569	-0.13%
2020/07/21	27	9.08	28	8.94	8.90	-1	5,397	-0.02%
2020/07/20	0	0.00	7	8.83	9.03	-7	5,255	-0.13%
2020/07/17	2	9.10	8	9.37	9.15	-6	5,197	-0.12%
2020/07/16	14	9.70	30	9.71	9.70	-16	5,053	-0.32%
2020/07/15	13	9.88	0	0.00	9.60	13	4,921	0.26%
2020/07/14	6	9.52	27	9.53	9.50	-21	4,719	-0.44%
2020/07/13	14	9.19	8	9.02	9.01	6	4,537	0.13%
2020/07/10	65	9.33	6	9.69	9.42	59	4,430	1.33%
2020/07/09	11	8.82	9	8.99	9.27	2	4,009	0.05%
2020/07/08	5	7.87	8	8.29	8.43	-3	3,713	-0.08%
2020/07/07	7	7.64	4	7.98	7.71	3	3,394	0.09%
2020/07/06	1	7.79	0	0.00	7.79	1	3,285	0.03%
2020/07/03	5	7.78	0	0.00	7.80	5	3,260	0.15%
2020/07/02	0	0.00	6	7.81	7.97	-6	3,210	-0.19%
2020/07/01	2	7.70	0	0.00	7.65	2	3,115	0.06%
2020/06/30	0	0.00	2	7.35	7.34	-2	3,036	-0.07%
2020/06/29	0	0.00	6	7.25	7.32	-6	3,030	-0.20%
2020/06/24	1	7.15	0	0.00	7.17	1	3,016	0.03%
2020/06/23	2	7.30	0	0.00	7.20	2	3,066	0.07%
2020/06/22	2	7.30	3	7.27	7.26	-1	3,082	-0.03%
2020/06/19	14	7.45	22	7.57	7.57	-8	3,043	-0.26%
2020/06/18	0	0.00	1	7.10	7.11	-1	2,881	-0.03%
2020/06/15	4	7.06	0	0.00	7.17	4	3,047	0.13%
2020/06/12	6	6.96	0	0.00	7.14	6	3,049	0.20%
2020/06/11	0	0.00	5	7.65	7.31	-5	3,024	-0.17%
2020/06/10	2	7.49	15	7.50	7.48	-13	3,018	-0.43%
2020/06/08	9	7.74	10	7.71	7.64	-1	3,083	-0.03%
2020/06/05	3	7.63	0	0.00	7.60	3	3,049	0.10%
2020/06/04	12	7.55	6	7.56	7.60	6	3,057	0.20%
2020/06/03	2	7.71	108	7.71	7.77	-106	3,015	-3.52%	大賣/鉅額交易
2020/06/02	5	7.47	2	7.35	7.61	3	2,847	0.11%
2020/06/01	3	6.89	5	6.97	6.92	-2	2,769	-0.07%
2020/05/29	5	6.92	0	0.00	6.86	5	2,758	0.18%
2020/05/28	6	7.03	0	0.00	6.91	6	2,755	0.22%
2020/05/27	6	6.93	21	6.94	6.91	-15	2,754	-0.54%
2020/05/26	21	7.08	29	7.07	7.01	-8	2,748	-0.29%
2020/05/22	3	6.98	29	7.10	7.01	-26	2,700	-0.96%
2020/05/21	3	7.30	0	0.00	7.24	3	2,690	0.11%
2020/05/19	10	6.92	0	0.00	6.94	10	2,617	0.38%
2020/05/18	83	6.86	47	7.04	6.85	36	2,595	1.39%
2020/05/15	3	7.30	6	7.55	7.30	-3	2,525	-0.12%
2020/05/14	10	7.20	211	7.54	7.60	-201	2,456	-8.18%	大賣/鉅額交易
2020/05/13	0	0.00	1	6.77	7.34	-1	2,183	-0.05%
2020/05/12	1	6.72	0	0.00	6.68	1	2,096	0.05%
2020/05/11	1	6.68	8	6.71	6.77	-7	2,032	-0.34%
2020/05/08	6	6.34	2	6.34	6.34	4	1,858	0.22%
2020/05/07	0	0.00	24	5.66	5.77	-24	1,858	-1.29%
2020/05/06	0	0.00	1	5.26	5.25	-1	1,836	-0.05%
2020/04/27	1	5.33	0	0.00	5.34	1	1,931	0.05%
2020/04/24	10	5.24	0	0.00	5.21	10	1,932	0.52%
2020/04/17	0	0.00	1	5.62	5.57	-1	2,009	-0.05%
2020/04/15	1	5.45	0	0.00	5.45	1	1,981	0.05%
2020/04/09	0	0.00	4	5.24	5.25	-4	1,998	-0.20%
2020/04/08	10	5.23	16	5.26	5.23	-6	1,991	-0.30%
2020/04/07	4	5.06	2	5.08	5.06	2	1,987	0.10%
2020/04/06	1	4.98	10	4.93	5.00	-9	2,042	-0.44%
2020/03/31	0	0.00	10	4.90	4.85	-10	2,028	-0.49%
2020/03/30	5	4.82	0	0.00	4.90	5	2,024	0.25%
2020/03/27	11	5.02	19	5.11	5.01	-8	2,013	-0.40%
2020/03/26	5	4.54	0	0.00	4.85	5	1,952	0.26%
2020/03/25	0	0.00	2	4.49	4.41	-2	1,943	-0.10%
2020/03/24	0	0.00	2	4.16	4.14	-2	1,945	-0.10%
2020/03/23	2	3.91	10	4.00	3.98	-8	1,933	-0.41%
2020/03/20	6	4.31	1	4.35	4.20	5	1,912	0.26%
2020/03/19	0	0.00	3	4.43	4.33	-3	1,816	-0.17%
2020/03/18	68	4.93	0	0.00	4.81	68	1,783	3.81%
2020/03/16	7	5.17	0	0.00	4.90	7	1,748	0.40%
2020/03/12	0	0.00	17	5.85	5.67	-17	1,685	-1.01%
2020/03/10	5	6.26	0	0.00	6.26	5	1,680	0.30%
2020/03/09	0	0.00	5	6.61	6.45	-5	1,648	-0.30%
2020/03/06	5	6.83	0	0.00	6.83	5	1,634	0.31%
2020/03/05	5	6.85	9	6.91	6.92	-4	1,646	-0.24%
2020/03/04	9	6.82	0	0.00	6.82	9	1,669	0.54%
2020/03/03	42	6.90	5.6	6.93	6.85	36.4	1,685	2.16%
2020/03/02	10	6.78	5	6.83	6.78	5	1,677	0.30%
2020/02/27	0	0.00	3	6.95	6.96	-3	1,663	-0.18%
2020/02/26	0	0.00	5	7.17	7.11	-5	1,655	-0.30%
2020/02/25	10	7.11	5	7.19	7.14	5	1,659	0.30%
2020/02/24	5	7.22	0	0.00	7.20	5	1,656	0.30%
2020/02/20	3	7.61	5	7.53	7.53	-2	1,631	-0.12%
2020/02/18	0	0.00	1	7.52	7.51	-1	1,628	-0.06%
2020/02/17	1	7.35	2	7.59	7.56	-1	1,621	-0.06%
2020/02/14	2	7.43	0	0.00	7.43	2	1,594	0.13%
2020/02/11	0	0.00	2	7.40	7.40	-2	1,607	-0.12%
2020/02/10	3	7.47	17	7.30	7.52	-14	1,623	-0.86%
2020/02/07	4	7.06	0	0.00	7.01	4	1,583	0.25%
2020/02/06	3	7.07	0	0.00	7.15	3	1,585	0.19%
2020/01/31	14	7.38	0	0.00	7.33	14	1,575	0.89%
2020/01/30	0	0.00	4	7.54	7.39	-4	1,574	-0.25%
2020/01/17	4	8.20	0	0.00	8.20	4	1,526	0.26%
2020/01/15	0	0.00	2	8.28	8.21	-2	1,535	-0.13%
2020/01/14	0	0.00	12	8.24	8.20	-12	1,536	-0.78%
2020/01/13	1	8.27	7	8.31	8.29	-6	1,524	-0.39%
2020/01/07	5	8.01	4	8.01	8.03	1	1,573	0.06%
2020/01/06	0	0.00	4	8.15	8.11	-4	1,567	-0.26%
2020/01/02	0	0.00	2	8.22	8.22	-2	1,571	-0.13%
2019/12/31	1	8.17	0	0.00	8.15	1	1,564	0.06%
2019/12/30	20	8.30	3	8.38	8.22	17	1,556	1.09%
2019/12/26	4	8.21	10	8.18	8.20	-6	1,488	-0.40%
2019/12/20	0	0.00	3	8.22	8.28	-3	1,536	-0.20%
2019/12/19	0	0.00	8	8.19	8.19	-8	1,526	-0.52%
2019/12/18	3	8.00	0	0.00	8.00	3	1,560	0.19%
2019/12/17	10	8.02	0	0.00	7.97	10	1,567	0.64%
2019/12/13	0	0.00	1	8.10	7.97	-1	1,595	-0.06%
2019/12/10	0	0.00	1	8.17	8.16	-1	1,627	-0.06%
2019/12/09	10	8.04	0	0.00	8.04	10	1,636	0.61%
2019/12/06	11	8.06	0	0.00	8.09	11	1,711	0.64%
2019/12/05	10	8.16	0	0.00	8.16	10	1,731	0.58%
2019/12/04	10	8.35	0	0.00	8.33	10	1,716	0.58%
2019/11/29	5	8.56	4	8.55	8.42	1	1,762	0.06%
2019/11/20	0	0.00	2	8.86	8.85	-2	2,015	-0.10%
2019/11/18	6	8.93	6	9.03	8.92	0	2,103	0.00%
2019/11/15	0	0.00	1	8.99	8.91	-1	2,145	-0.05%
2019/11/13	6	8.95	6	8.93	8.98	0	2,225	0.00%
2019/11/08	5	9.15	0	0.00	9.11	5	2,737	0.18%
2019/10/31	0	0.00	4	9.58	9.53	-4	3,707	-0.11%
2019/10/30	0	0.00	1	9.38	9.38	-1	3,981	-0.03%
2019/10/29	1	9.41	7	9.43	9.31	-6	4,240	-0.14%
2019/10/25	0	0.00	13	9.37	9.32	-13	4,973	-0.26%
2019/10/24	23	9.41	4	9.40	9.37	19	5,009	0.38%
2019/10/23	4	9.40	0	0.00	9.36	4	5,014	0.08%
2019/10/22	1	9.56	0	0.00	9.55	1	5,003	0.02%
2019/10/21	8	9.40	0	0.00	9.40	8	4,991	0.16%
2019/10/18	0	0.00	1	9.43	9.44	-1	4,995	-0.02%
2019/10/17	6	9.44	4	9.50	9.44	2	5,029	0.04%
2019/10/16	59	9.63	2	9.49	9.70	57	5,020	1.14%
2019/10/15	5	9.10	1	9.13	9.13	4	4,935	0.08%
2019/10/14	2	9.05	0	0.00	9.05	2	4,936	0.04%
2019/10/09	13	9.01	5	9.18	8.99	8	4,939	0.16%
2019/10/08	7	9.15	0	0.00	9.17	7	4,943	0.14%
2019/10/04	1	9.27	0	0.00	9.26	1	4,981	0.02%
2019/10/02	2	9.41	0	0.00	9.40	2	5,002	0.04%
2019/09/27	1	9.61	0	0.00	9.38	1	5,087	0.02%
2019/09/26	0	0.00	2	9.63	9.63	-2	5,099	-0.04%
2019/09/25	8	9.66	3	9.70	9.65	5	5,100	0.10%
2019/09/24	0	0.00	14	9.81	9.78	-14	5,101	-0.27%
2019/09/23	28	9.76	9	9.76	9.98	19	5,073	0.37%
2019/09/20	0	0.00	10	9.35	9.41	-10	5,016	-0.20%
2019/09/19	6	9.17	0	0.00	9.23	6	5,003	0.12%
2019/09/18	7	9.42	0	0.00	9.31	7	4,969	0.14%
2019/09/17	0	0.00	6	9.55	9.47	-6	4,952	-0.12%
2019/09/16	0	0.00	15	9.55	9.54	-15	4,975	-0.30%
2019/09/12	4	9.74	4	9.64	9.62	0	5,002	0.00%
2019/09/11	0	0.00	4	9.52	9.52	-4	4,992	-0.08%
2019/09/10	24	9.45	0	0.00	9.30	24	4,978	0.48%
2019/09/09	30	9.82	0	0.00	9.72	30	4,889	0.61%
2019/09/06	43	9.93	0	0.00	9.89	43	4,887	0.88%
2019/09/05	3	9.92	3	9.91	9.89	0	4,910	0.00%
2019/09/04	1	9.93	0	0.00	9.91	1	4,904	0.02%
2019/09/02	3	9.97	0	0.00	10.15	3	4,865	0.06%
2019/08/30	0	0.00	3	9.72	9.72	-3	4,839	-0.06%
2019/08/29	0	0.00	4	9.87	9.88	-4	4,791	-0.08%
2019/08/26	0	0.00	44	10.10	10.00	-44	4,682	-0.94%
2019/08/23	0	0.00	3	10.43	10.40	-3	4,650	-0.06%
2019/08/21	2	11.03	0	0.00	10.85	2	4,549	0.04%
2019/08/16	0	0.00	1	10.70	10.70	-1	4,450	-0.02%
2019/08/15	1	10.55	1	10.50	10.80	0	4,413	0.00%
2019/08/14	9	11.03	2	10.85	10.85	7	4,315	0.16%
2019/08/13	0	0.00	1	11.95	11.95	-1	4,044	-0.02%
2019/08/12	25	11.31	42	12.14	12.15	-17	3,899	-0.44%
2019/08/08	1	11.15	1	11.05	11.05	0	3,598	0.00%
2019/08/07	1	11.10	14	11.13	10.90	-13	3,540	-0.37%
2019/08/06	3	10.85	3	11.10	11.10	0	3,439	0.00%
2019/08/05	2	11.15	106	10.90	10.70	-104	3,307	-3.14%	大賣/鉅額交易
2019/08/02	8	11.39	6	11.37	11.30	2	3,176	0.06%
2019/08/01	2	11.30	18	11.46	11.60	-16	3,000	-0.53%
2019/07/31	9	10.94	6	10.81	10.95	3	2,708	0.11%
2019/07/30	18	10.67	13	10.86	11.05	5	2,479	0.20%
2019/07/29	0	0.00	7	9.72	10.05	-7	1,934	-0.36%
2019/07/25	0	0.00	16	8.85	8.92	-16	1,730	-0.92%
2019/07/22	0	0.00	2	8.77	8.72	-2	1,793	-0.11%
2019/07/19	5	8.95	1	8.72	8.69	4	1,805	0.22%
2019/07/18	1	8.89	0	0.00	8.80	1	1,780	0.06%
2019/07/16	1	9.00	0	0.00	8.95	1	1,801	0.06%
2019/07/11	0	0.00	1	9.15	9.06	-1	1,888	-0.05%
2019/07/09	0	0.00	1	8.96	8.88	-1	1,905	-0.05%
2019/07/04	2	9.10	0	0.00	9.18	2	2,060	0.10%
2019/07/03	20	8.88	2	8.90	8.89	18	2,111	0.85%
2019/07/02	0	0.00	6	8.78	8.72	-6	2,175	-0.28%
2019/07/01	0	0.00	1	8.67	8.68	-1	2,179	-0.05%
2019/06/25	0	0.00	3	8.63	8.46	-3	2,359	-0.13%
2019/06/20	0	0.00	3	8.61	8.79	-3	2,520	-0.12%
2019/06/19	0	0.00	18	8.46	8.44	-18	2,556	-0.70%
2019/06/14	0	0.00	10	8.49	8.52	-10	2,807	-0.36%
2019/06/13	12	8.61	2	8.38	8.61	10	2,918	0.34%
2019/06/12	0	0.00	4	8.23	8.24	-4	2,970	-0.13%
2019/06/05	2	8.15	0	0.00	8.10	2	3,253	0.06%
2019/06/04	0.5	8.07	0	0.00	8.07	0.5	3,329	0.02%
2019/06/03	4	8.16	3	8.14	8.09	1	3,463	0.03%
2019/05/31	0	8.20	0	0.00	8.14	0	3,520	0.00%
2019/05/29	5	8.11	2	8.03	8.09	3	3,618	0.08%
2019/05/28	0	0.00	2.3	8.08	8.06	-2.3	3,656	-0.06%
2019/05/23	0	0.00	1	8.03	8.02	-1	3,926	-0.03%
2019/05/22	0	0.00	1	8.12	8.10	-1	4,014	-0.02%
2019/05/20	5	8.04	5	8.14	7.97	0	4,309	0.00%
2019/05/17	13	8.28	0	0.00	8.00	13	4,389	0.30%
2019/05/16	3	8.24	1	8.21	8.30	2	4,637	0.04%
2019/05/15	1	8.20	3	8.03	8.30	-2	4,965	-0.04%
2019/05/14	4	7.67	3	7.88	8.10	1	5,008	0.02%
2019/05/09	1	8.41	0	0.00	8.35	1	5,148	0.02%
2019/05/08	1.3	8.67	1	8.68	8.70	0.3	5,171	0.00%
2019/05/07	3	8.79	0	0.00	8.78	3	5,250	0.06%
2019/05/03	0	0.00	2	8.70	8.72	-2	5,391	-0.04%
2019/05/02	2	8.58	0	0.00	8.72	2	5,498	0.04%
2019/04/26	5	8.86	0	0.00	8.86	5	5,860	0.09%
2019/04/24	1	8.95	0	0.00	8.91	1	6,566	0.02%
2019/04/19	0	0.00	5	8.98	9.09	-5	6,675	-0.07%
2019/04/18	5	8.95	5	9.01	8.84	0	6,690	0.00%
2019/04/17	5	9.04	0	0.00	9.04	5	6,704	0.07%
2019/04/16	14	9.00	10	9.02	8.92	4	6,680	0.06%
2019/04/15	4	9.02	0	0.00	9.01	4	6,733	0.06%
2019/04/12	1	8.81	0	0.00	8.81	1	6,748	0.01%
2019/04/11	1	9.12	16	9.13	9.02	-15	6,786	-0.22%
2019/04/10	4	9.05	0	0.00	9.06	4	6,824	0.06%
2019/04/08	0	8.70	0	0.00	8.71	0	6,930	0.00%
2019/04/02	0	0.00	3	8.48	8.48	-3	6,851	-0.04%
2019/04/01	3	8.46	3	8.45	8.51	0	6,841	0.00%
2019/03/29	11	8.32	10	8.33	8.30	1	6,790	0.01%
2019/03/27	5	8.53	5	8.45	8.46	0	6,919	0.00%
2019/03/26	0	0.00	10	8.57	8.57	-10	6,927	-0.14%
2019/03/25	0	0.00	11	8.47	8.47	-11	6,976	-0.16%
2019/03/21	2	8.83	2	8.84	8.84	0	6,949	0.00%
2019/03/20	2	9.08	1	9.04	9.03	1	6,911	0.01%
2019/03/19	5	8.94	0	0.00	9.05	5	6,907	0.07%
2019/03/18	24	8.84	5	8.79	8.84	19	6,854	0.28%
2019/03/15	6	9.08	6	9.16	9.00	0	6,845	0.00%
2019/03/14	10	9.04	10	9.07	9.01	0	6,805	0.00%
2019/03/13	30	9.07	10	9.11	9.04	20	6,900	0.29%
2019/03/12	8	9.07	6	9.12	9.09	2	6,939	0.03%
2019/03/11	0	0.00	3	9.01	8.97	-3	6,949	-0.04%
2019/03/08	7	8.98	5	9.00	9.00	2	7,016	0.03%
2019/03/07	8	9.25	13	9.34	9.20	-5	7,230	-0.07%
2019/03/06	2	9.20	0	0.00	9.22	2	7,342	0.03%
2019/03/05	1	9.30	0	0.00	9.18	1	7,748	0.01%
2019/02/26	0	0.00	25	9.22	9.09	-25	8,416	-0.30%
2019/02/25	7	9.08	0	0.00	9.06	7	8,411	0.08%
2019/02/22	8	9.08	0	0.00	9.04	8	8,446	0.09%
2019/02/21	5	9.16	5	9.20	9.15	0	8,508	0.00%
2019/02/20	10	9.32	15	9.36	9.27	-5	8,490	-0.06%
2019/02/19	8	9.26	2	9.28	9.26	6	8,531	0.07%
2019/02/18	3	9.16	0	0.00	9.13	3	8,460	0.04%
2019/02/15	22	9.34	2	9.25	9.03	20	8,634	0.23%
2019/02/14	13	9.40	23	9.37	9.71	-10	8,469	-0.12%
2019/02/13	9	9.02	12	9.00	8.83	-3	8,226	-0.04%
2019/02/12	2	8.81	2	8.85	8.99	0	8,273	0.00%
2019/02/11	3	8.86	4	8.86	8.80	-1	8,327	-0.01%
2019/01/30	1	9.03	0	0.00	8.93	1	8,456	0.01%
2019/01/24	17	9.05	4	9.00	9.00	13	8,916	0.15%
2019/01/23	3	8.91	0	0.00	8.91	3	8,901	0.03%
2019/01/22	22	8.87	5	8.89	8.81	17	8,855	0.19%
2019/01/21	0	0.00	10	9.22	9.08	-10	8,823	-0.11%
2019/01/18	6	9.40	1	9.40	9.30	5	8,889	0.06%
2019/01/17	5	9.45	23	9.48	9.28	-18	8,843	-0.20%
2019/01/16	8	8.97	15	8.81	9.18	-7	8,358	-0.08%
2019/01/15	7	8.38	13	8.50	8.35	-6	8,270	-0.07%
2019/01/14	2	8.35	3	8.40	8.41	-1	8,288	-0.01%
2019/01/10	0	8.19	0	0.00	8.21	0	8,458	0.00%
2019/01/09	1	8.35	5	8.30	8.35	-4	8,522	-0.05%
2019/01/07	2	8.30	42	8.31	8.23	-40	8,731	-0.46%
2019/01/04	0	0.00	12	8.13	8.22	-12	8,790	-0.14%
2019/01/03	11	8.38	4	8.40	8.29	7	8,907	0.08%
2019/01/02	35	8.49	1	8.36	8.31	34	8,970	0.38%
2018/12/28	26	7.98	17	8.10	8.50	9	8,936	0.10%
2018/12/27	0	0.00	4	7.92	7.94	-4	8,897	-0.04%
2018/12/25	0	0.00	1	7.22	7.24	-1	9,020	-0.01%
2018/12/24	2	7.38	8	7.40	7.40	-6	9,147	-0.07%
2018/12/21	10	7.19	3	7.14	7.25	7	9,231	0.08%
2018/12/20	57	7.48	0	0.00	6.99	57	9,214	0.62%
2018/12/18	5	7.67	36	7.83	7.61	-31	9,251	-0.34%
2018/12/17	0	0.00	72	8.05	8.04	-72	9,248	-0.78%
2018/12/14	26	8.17	26	8.33	8.11	0	9,651	0.00%
2018/12/12	0	0.00	1	8.60	8.50	-1	9,796	-0.01%
2018/12/11	20	8.43	20	8.57	8.45	0	9,821	0.00%
2018/12/10	54	8.61	3	8.54	8.48	51	9,831	0.52%
2018/12/07	34	8.37	0	0.00	8.40	34	9,771	0.35%
2018/12/06	1	8.54	0	0.00	8.21	1	9,780	0.01%
2018/12/05	10	8.81	10	8.81	8.81	0	9,711	0.00%
2018/12/04	10	9.06	10	9.17	9.02	0	9,728	0.00%
2018/12/03	12	8.85	15	8.84	8.85	-3	9,707	-0.03%
2018/11/30	19	8.97	10	8.93	8.71	9	9,629	0.09%
2018/11/29	19	9.23	22	9.16	9.18	-3	9,398	-0.03%
2018/11/28	12	9.21	14	8.89	9.19	-2	9,225	-0.02%
2018/11/27	22	8.48	4	8.54	8.52	18	9,003	0.20%
2018/11/26	7	8.38	28	8.23	8.40	-21	9,102	-0.23%
2018/11/23	24	8.13	60	8.23	8.23	-36	8,841	-0.41%
2018/11/22	2	7.52	23	7.68	7.49	-21	8,542	-0.25%
2018/11/21	0	0.00	4	7.48	7.59	-4	8,496	-0.05%
2018/11/20	23	7.46	8	7.47	7.44	15	8,446	0.18%
2018/11/19	2	7.83	22	7.83	7.83	-20	8,348	-0.24%
2018/11/16	20	7.70	17	7.78	7.70	3	8,461	0.04%
2018/11/15	42	8.19	41	8.17	8.00	1	8,483	0.01%
2018/11/14	30	8.45	68	8.30	8.33	-38	8,627	-0.44%
2018/11/13	5	7.66	36	7.62	7.85	-31	8,483	-0.37%
2018/11/12	30	7.84	10	7.80	7.82	20	8,434	0.24%
2018/11/09	12	7.73	0	0.00	7.71	12	8,394	0.14%
2018/11/08	20	7.81	18	8.05	7.80	2	8,380	0.02%
2018/11/07	7	7.85	20	7.91	7.97	-13	8,335	-0.16%
2018/11/06	21	7.86	38	8.09	7.68	-17	8,321	-0.20%
2018/11/05	0	0.00	1	7.40	7.59	-1	8,142	-0.01%
2018/11/02	10	7.03	13	7.03	6.90	-3	8,120	-0.04%
2018/11/01	44	6.61	77	6.72	6.73	-33	8,154	-0.40%
2018/10/31	2	6.46	2	6.42	6.50	0	8,247	0.00%
2018/10/30	13	6.09	15	6.12	6.15	-2	8,191	-0.02%
2018/10/29	8	6.02	20	6.09	6.05	-12	8,202	-0.15%
2018/10/26	103	6.21	77	6.33	6.01	26	8,168	0.32%	大買/
2018/10/25	58	6.47	29	6.50	6.32	29	8,033	0.36%
2018/10/24	32	7.13	65	7.10	7.00	-33	7,992	-0.41%
2018/10/23	77	7.26	37	7.33	7.08	40	7,964	0.50%
2018/10/22	26	6.99	84	7.08	7.19	-58	7,965	-0.73%
2018/10/19	63	6.99	40	7.02	6.98	23	8,130	0.28%
2018/10/18	155	7.29	173	7.30	7.13	-18	8,096	-0.22%	大買/大賣/
2018/10/17	150	7.43	104	7.53	7.37	46	8,024	0.57%	大買/大賣/
2018/10/16	38	7.71	36	7.79	7.47	2	7,951	0.03%
2018/10/15	38	7.46	50	7.53	7.59	-12	7,915	-0.15%
2018/10/12	25	7.30	0	0.00	7.45	25	7,886	0.32%
2018/10/11	12	7.38	15	7.49	7.34	-3	7,835	-0.04%
2018/10/09	67	8.45	68	8.60	8.15	-1	7,728	-0.01%
2018/10/08	76	8.76	73	8.73	8.61	3	7,647	0.04%
2018/10/05	69	9.01	45	9.22	8.96	24	7,592	0.32%
2018/10/04	40	9.51	14	9.47	9.42	26	7,428	0.35%
2018/10/03	14	9.54	13.2	9.55	9.42	0.8	7,678	0.01%
2018/10/02	17	9.72	9	9.75	9.63	8	7,668	0.10%
2018/10/01	16	10.00	5	10.00	9.98	11	7,583	0.15%
2018/09/28	9	10.26	5	10.28	10.15	4	7,636	0.05%
2018/09/27	5	10.19	3	10.25	10.10	2	7,770	0.03%
2018/09/26	15	10.33	0	0.00	10.30	15	7,780	0.19%
2018/09/25	3	10.80	0	0.00	10.25	3	7,810	0.04%
2018/09/21	41	10.39	1	10.40	10.55	40	7,786	0.51%
2018/09/20	25	10.59	51	10.27	10.45	-26	7,915	-0.33%
2018/09/19	13	9.70	32	10.16	10.45	-19	7,750	-0.25%
2018/09/18	50	9.56	34	9.63	9.52	16	7,691	0.21%
2018/09/17	8	9.48	4	9.54	9.45	4	7,786	0.05%
2018/09/14	0	0.00	10	9.65	9.63	-10	7,797	-0.13%
2018/09/13	20	9.45	24	9.53	9.47	-4	7,789	-0.05%
2018/09/12	23	9.51	13	9.41	9.41	10	7,750	0.13%
2018/09/11	41	9.70	6	9.74	9.69	35	7,762	0.45%
2018/09/10	16	9.63	1	9.48	9.50	15	7,787	0.19%
2018/09/07	10	10.47	5	10.55	10.15	5	7,768	0.06%
2018/09/06	4	10.58	4	10.70	10.60	0	7,696	0.00%
2018/09/05	4	10.85	0	0.00	10.75	4	7,678	0.05%
2018/09/04	35	10.95	37	10.96	10.85	-2	7,673	-0.03%
2018/09/03	34	11.24	32	11.23	10.80	2	7,632	0.03%
2018/08/31	24	10.94	20	10.91	11.15	4	7,413	0.05%
2018/08/30	15	10.75	12	10.88	10.75	3	7,270	0.04%
2018/08/28	2	10.45	0	0.00	10.40	2	7,280	0.03%
2018/08/27	2	10.35	18	10.42	10.60	-16	7,308	-0.22%
2018/08/24	2	10.55	2	10.70	10.35	0	7,297	0.00%
2018/08/23	18	10.67	8	10.59	10.65	10	7,235	0.14%
2018/08/22	14	10.39	10	10.37	10.35	4	7,047	0.06%
2018/08/21	22	9.61	14	9.69	9.98	8	6,876	0.12%
2018/08/20	2	10.30	0	0.00	10.00	2	6,610	0.03%
2018/08/17	2	10.45	2	10.60	10.50	0	6,500	0.00%
2018/08/16	4	10.58	2	10.65	10.55	2	6,500	0.03%
2018/08/15	6	10.45	3	10.48	10.50	3	6,452	0.05%
2018/08/14	13	10.79	13	10.80	10.85	0	6,363	0.00%
2018/08/13	23	10.80	29	10.62	10.55	-6	6,290	-0.10%
2018/08/10	14	11.56	18	11.75	11.40	-4	6,115	-0.07%
2018/08/09	62	11.80	4	11.53	11.30	58	5,947	0.98%
2018/08/08	12	12.00	10	11.90	11.90	2	5,822	0.03%
2018/08/07	5	12.34	3	12.20	12.45	2	5,670	0.04%
2018/08/03	2	13.00	4	13.10	12.95	-2	5,496	-0.04%
2018/08/02	8	13.11	0	0.00	13.00	8	5,434	0.15%
2018/08/01	15	13.33	2	13.45	13.30	13	5,399	0.24%
2018/07/31	5	13.32	4	13.58	13.30	1	5,376	0.02%
2018/07/30	2	13.20	0	0.00	13.20	2	5,285	0.04%
2018/07/27	4	13.48	1	13.55	13.45	3	5,251	0.06%
2018/07/26	235	13.56	205	13.69	13.85	30	5,208	0.58%	大買/大賣/
2018/07/25	21	13.22	43	13.24	13.05	-22	4,968	-0.44%
2018/07/20	4	13.08	2	13.20	12.95	2	4,848	0.04%
2018/07/19	31	13.05	0	0.00	13.10	31	4,777	0.65%
2018/07/18	19	13.65	2	13.80	13.50	17	4,764	0.36%
2018/07/17	4	13.73	0	0.00	13.70	4	4,826	0.08%
2018/07/16	3	14.05	3	14.08	14.05	0	4,788	0.00%
2018/07/13	0	0.00	1	13.95	13.90	-1	4,811	-0.02%
2018/07/12	3	13.77	1	14.10	13.75	2	4,794	0.04%
2018/07/11	31	14.24	22	14.32	13.90	9	4,791	0.19%
2018/07/10	14	14.00	7	13.96	13.75	7	4,540	0.15%
2018/07/09	6	13.75	6	13.63	13.75	0	4,513	0.00%
2018/07/06	7	13.98	2	14.10	14.10	5	4,678	0.11%
2018/07/05	17	14.01	5	14.29	13.85	12	4,638	0.26%
2018/07/04	0	0.00	3	13.90	13.60	-3	4,460	-0.07%
2018/07/03	4	13.65	4	14.00	13.65	0	4,388	0.00%
2018/07/02	12	14.43	10	14.55	14.35	2	4,273	0.05%
2018/06/29	16	15.39	20	15.55	15.40	-4	4,184	-0.10%
2018/06/28	5	15.10	6	15.43	15.70	-1	3,951	-0.03%
2018/06/27	10	14.53	35	14.69	14.30	-25	3,711	-0.67%
2018/06/26	69	15.27	110	15.02	15.05	-41	3,602	-1.14%	大賣/
2018/06/25	15	16.60	6	16.77	16.55	9	3,415	0.26%
2018/06/22	0	0.00	3	16.68	16.55	-3	3,381	-0.09%
2018/06/21	1	17.15	1	17.35	17.05	0	3,349	0.00%
2018/06/20	12	17.25	6	17.17	17.50	6	3,392	0.18%
2018/06/19	28	17.20	3	17.15	17.00	25	3,708	0.67%
2018/06/15	14	18.16	0	0.00	17.95	14	3,638	0.38%
2018/06/14	17	18.56	0	0.00	18.50	17	3,572	0.48%
2018/06/13	1	18.75	0	0.00	18.80	1	3,584	0.03%
2018/06/12	0	0.00	2	18.95	18.85	-2	3,575	-0.06%
2018/06/08	0	0.00	5	19.00	19.00	-5	3,547	-0.14%
2018/06/07	2	19.40	1	19.40	19.25	1	3,597	0.03%
2018/06/06	18	19.17	0	0.00	19.10	18	3,513	0.51%
2018/06/05	1	19.00	0	0.00	19.00	1	3,487	0.03%
2018/06/01	0	0.00	5	20.20	20.10	-5	3,355	-0.15%
2018/05/11	3	20.13	0	0.00	20.05	3	3,542	0.08%
2018/05/08	0	0.00	2	20.20	20.20	-2	3,489	-0.06%
2018/05/07	1	20.30	0	0.00	20.20	1	3,481	0.03%
2018/05/03	1	20.90	1	21.00	20.80	0	3,485	0.00%
2018/05/02	0	0.00	1	20.75	20.65	-1	3,451	-0.03%
2018/04/26	1	20.00	0	0.00	19.75	1	3,502	0.03%
2018/04/25	8	20.21	0	0.00	20.40	8	3,504	0.23%
2018/04/24	1	20.30	0	0.00	20.30	1	3,482	0.03%
2018/04/23	6	21.81	0	0.00	21.20	6	3,403	0.18%
2018/04/20	2	22.90	1	23.15	23.15	1	3,275	0.03%
2018/04/19	3	23.40	7	23.66	23.25	-4	3,269	-0.12%
2018/04/18	0	0.00	3	22.93	22.90	-3	3,219	-0.09%
2018/04/17	3	23.32	4	23.10	22.85	-1	3,197	-0.03%
2018/04/16	9	23.97	8	24.31	23.65	1	3,136	0.03%
2018/04/13	2	23.95	3	23.97	23.60	-1	3,074	-0.03%
2018/04/12	27	24.12	13	24.15	24.10	14	3,074	0.46%
2018/04/11	5	23.30	4	23.14	23.30	1	2,884	0.03%
2018/03/30	1	22.65	0	0.00	22.30	1	2,867	0.03%
2018/03/29	0	22.70	0	0.00	22.80	0	2,864	0.00%
2018/03/28	0	22.25	0	0.00	22.25	0	2,846	0.00%
2018/03/27	2	22.85	0	0.00	22.30	2	2,871	0.07%
2018/03/26	0	0.00	4	22.95	22.65	-4	2,995	-0.13%
2018/03/23	0	0.00	1	22.80	23.05	-1	2,971	-0.03%
2018/03/22	16	24.41	15	24.61	23.60	1	2,905	0.03%
2018/03/21	0	0.00	3	23.15	23.05	-3	2,518	-0.12%
2018/03/20	5	22.95	5	23.00	23.00	0	2,491	0.00%
2018/03/19	0	0.00	10	23.40	23.20	-10	2,474	-0.40%
2018/03/16	1	22.80	0	0.00	22.70	1	2,424	0.04%
2018/03/14	1	23.30	0	0.00	22.85	1	2,397	0.04%
2018/03/13	0	0.00	5	23.08	23.15	-5	2,365	-0.21%
2018/03/09	0	0.00	10.1	22.50	22.60	-10.1	2,325	-0.43%
2018/03/07	0	0.00	1	22.75	22.25	-1	2,345	-0.04%
2018/03/02	1	22.40	0	0.00	22.45	1	2,365	0.04%
2018/02/27	0	0.00	1	21.70	21.80	-1	2,348	-0.04%
2018/02/26	0	0.00	1	21.85	21.50	-1	2,359	-0.04%
2018/02/22	0	0.00	1	21.45	21.50	-1	2,379	-0.04%
2018/02/09	2	19.13	1	20.05	20.10	1	2,376	0.04%
2018/02/07	1	20.55	0	0.00	20.40	1	2,374	0.04%
2018/02/06	2	20.00	0	0.00	20.00	2	2,395	0.08%
2018/02/01	3	22.70	0	0.00	22.55	3	2,450	0.12%
2018/01/31	0	0.00	0	22.65	22.65	0	2,479	0.00%
2018/01/25	7	22.78	0	0.00	22.60	7	2,625	0.27%
2018/01/23	3	23.00	5	23.10	23.00	-2	2,726	-0.07%
2018/01/22	0	0.00	5	23.60	23.35	-5	2,741	-0.18%
2018/01/19	2	23.00	8	23.16	23.20	-6	2,768	-0.22%
2018/01/18	1	22.80	2	23.15	22.80	-1	2,844	-0.04%
2018/01/15	3	22.77	15	23.07	22.65	-12	3,097	-0.39%
2018/01/12	13	22.95	0	0.00	22.95	13	3,176	0.41%
2018/01/10	3	22.90	0	0.00	22.70	3	3,547	0.08%
2018/01/08	7	23.61	0	0.00	23.20	7	4,125	0.17%
2018/01/05	0	0.00	2	23.43	23.20	-2	4,081	-0.05%
2018/01/04	0	0.00	3	23.07	23.20	-3	4,099	-0.07%