茂迪 (6244)-凱基-基隆券商分點個股進出

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
26.90
漲跌
▼0.10
漲幅
-0.37%
成交量
4,060張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:30

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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/04/23	11.1	26.82	0	0.00	26.90	11.1	3,087	0.36%
2024/04/22	9	27.45	0	0.00	27.00	9	3,057	0.29%
2024/04/19	17	28.34	159	28.79	27.60	-142	3,058	-4.64%	大賣/鉅額交易
2024/04/18	6	28.43	24	29.15	28.55	-18	2,712	-0.66%
2024/04/17	6	28.65	8	28.73	28.30	-2	2,633	-0.08%
2024/04/16	14	27.51	9	27.65	27.90	5	2,547	0.20%
2024/04/15	6	27.58	17	28.20	27.90	-11	2,549	-0.43%
2024/04/12	0	0.00	22	28.08	27.95	-22	2,517	-0.87%
2024/04/11	12	27.81	6	27.70	27.55	6	2,485	0.24%
2024/04/10	4	28.16	25	28.30	28.15	-21	2,465	-0.85%
2024/04/09	3	27.35	3	27.45	27.30	0	2,369	0.00%
2024/04/08	12	27.18	15	27.57	27.80	-3	2,351	-0.13%
2024/04/03	12	27.31	0	0.00	27.15	12	2,319	0.52%
2024/04/02	1	27.85	18	27.66	27.55	-17	2,311	-0.74%
2024/04/01	9	27.63	0	0.00	27.55	9	2,314	0.39%
2024/03/29	14	27.80	5	28.05	27.75	9	2,303	0.39%
2024/03/28	10	27.80	33	27.83	28.25	-23	2,231	-1.03%
2024/03/27	28	27.16	0	0.00	27.00	28	2,128	1.32%
2024/03/26	4	27.73	7	28.06	27.50	-3	2,131	-0.14%
2024/03/25	8	27.73	6	27.85	27.75	2	2,244	0.09%
2024/03/22	16	27.93	11	28.21	28.10	5	2,246	0.22%
2024/03/21	39	28.02	49	27.62	27.90	-10	2,120	-0.47%
2024/03/20	3	26.05	6	25.95	25.95	-3	1,951	-0.15%
2024/03/19	6	26.28	0	0.00	26.00	6	2,030	0.30%
2024/03/18	3	26.55	0	0.00	26.35	3	2,014	0.15%
2024/03/15	3	26.03	4	27.10	26.85	-1	2,008	-0.05%
2024/03/14	0	0.00	6	26.38	26.20	-6	1,946	-0.31%
2024/03/13	6	26.33	6	26.60	26.20	0	1,943	0.00%
2024/03/12	9	26.73	8	26.65	26.65	1	1,938	0.05%
2024/03/11	0	0.00	15	26.66	26.90	-15	1,928	-0.78%
2024/03/08	9	26.05	3	26.40	25.85	6	1,913	0.31%
2024/03/07	1	26.60	8	26.76	26.65	-7	1,901	-0.37%
2024/03/06	3	27.23	3	27.25	27.20	0	1,899	0.00%
2024/03/04	5	27.24	4	27.15	27.00	1	1,870	0.05%
2024/03/01	0	0.00	3	27.55	27.35	-3	1,861	-0.16%
2024/02/29	12	27.37	25	26.78	27.65	-13	1,826	-0.71%
2024/02/27	3	26.15	0	0.00	25.95	3	1,781	0.17%
2024/02/26	0	26.43	6	26.40	26.40	-6	1,781	-0.34%
2024/02/23	2	26.20	0.1	26.00	25.95	1.9	1,782	0.10%
2024/02/22	9	26.43	1	26.55	26.20	8	1,777	0.45%
2024/02/21	0	0.00	15	26.41	26.50	-15	1,813	-0.83%
2024/02/20	4	25.91	0	0.00	25.95	4	1,800	0.22%
2024/02/19	0	0.00	2	26.40	26.35	-2	1,787	-0.11%
2024/02/16	3	25.85	3	25.75	25.85	0	1,792	0.00%
2024/02/15	4	25.08	0	0.00	25.25	4	1,784	0.22%
2024/02/05	14	25.53	0	0.00	25.40	14	1,772	0.79%
2024/02/02	0	0.00	16	26.15	26.00	-16	1,768	-0.90%
2024/02/01	0	0.00	13	26.12	26.15	-13	1,832	-0.71%
2024/01/31	3	26.05	0	0.00	26.05	3	1,884	0.16%
2024/01/30	3	26.10	0	0.00	26.10	3	1,897	0.16%
2024/01/29	4	26.05	0	0.00	26.20	4	1,920	0.21%
2024/01/26	3	26.15	0	0.00	26.15	3	1,940	0.15%
2024/01/25	4	26.35	0	0.00	26.25	4	1,955	0.20%
2024/01/24	5	26.56	4	26.63	26.60	1	1,974	0.05%
2024/01/23	0	0.00	6	26.55	26.55	-6	2,037	-0.29%
2024/01/22	0	0.00	3	26.05	26.35	-3	2,140	-0.14%
2024/01/19	2	25.95	0	0.00	25.90	2	2,161	0.09%
2024/01/18	5	25.92	3	26.00	25.90	2	2,169	0.09%
2024/01/17	9	26.17	2	26.15	26.00	7	2,196	0.32%
2024/01/16	7	27.01	0	0.00	26.70	7	2,269	0.31%
2024/01/15	2	27.65	12	27.60	27.60	-10	2,351	-0.43%
2024/01/12	5	26.57	6	26.63	26.45	-1	2,547	-0.04%
2024/01/11	6	26.45	0	0.00	26.45	6	2,644	0.23%
2024/01/10	7	26.56	0	0.00	26.55	7	2,733	0.26%
2024/01/09	8	27.04	0	0.00	26.90	8	2,789	0.29%
2024/01/05	7	27.83	0	0.00	27.65	7	2,915	0.24%
2024/01/04	3	27.75	0	0.00	27.60	3	2,925	0.10%
2024/01/03	2	27.78	0	0.00	27.75	2	2,969	0.07%
2024/01/02	6	28.13	0	0.00	28.05	6	2,982	0.20%
2023/12/29	0	0.00	3	28.27	28.05	-3	3,043	-0.10%
2023/12/28	0	0.00	7	28.45	28.45	-7	3,041	-0.23%
2023/12/27	0	0.00	7	28.31	28.45	-7	3,038	-0.23%
2023/12/26	3	28.05	2	28.05	28.05	1	3,042	0.03%
2023/12/25	11	28.01	0	0.00	27.90	11	3,064	0.36%
2023/12/22	3	28.55	8	28.66	28.30	-5	3,041	-0.16%
2023/12/21	10	28.48	0	0.00	28.45	10	3,022	0.33%
2023/12/20	105	29.16	21	28.95	28.85	84	2,991	2.81%	大買/
2023/12/19	7	28.27	4	28.41	28.10	3	2,852	0.11%
2023/12/18	5	28.72	1	29.00	28.80	4	2,836	0.14%
2023/12/15	2	28.65	6	28.73	28.70	-4	2,832	-0.14%
2023/12/14	111	28.82	14	28.73	28.15	97	2,791	3.47%	大買/
2023/12/13	6	27.83	0	0.00	27.75	6	2,708	0.22%
2023/12/12	0	0.00	7	27.88	27.80	-7	2,742	-0.26%
2023/12/11	8	28.03	9	27.95	27.80	-1	2,748	-0.04%
2023/12/08	5	27.95	0	0.00	27.95	5	2,753	0.18%
2023/12/07	4	28.19	6	28.30	28.05	-2	2,768	-0.07%
2023/12/06	8	28.38	8	28.85	28.30	0	2,795	0.00%
2023/12/05	0	0.00	6	27.83	28.45	-6	2,791	-0.21%
2023/12/04	12	27.95	6	27.95	27.90	6	2,763	0.22%
2023/12/01	11	28.36	6	28.48	28.35	5	2,738	0.18%
2023/11/30	5	28.21	0	0.00	28.15	5	2,726	0.18%
2023/11/29	6	28.33	3	28.35	28.15	3	2,736	0.11%
2023/11/28	3	28.35	3	28.35	28.25	0	2,746	0.00%
2023/11/27	15	28.69	0	0.00	28.30	15	2,772	0.54%
2023/11/24	0	0.00	26	28.89	28.85	-26	2,761	-0.94%
2023/11/22	10	28.59	9	28.87	28.35	1	2,807	0.04%
2023/11/21	5	28.39	8	28.57	28.60	-3	2,803	-0.11%
2023/11/20	7	28.49	13	28.75	28.40	-6	2,813	-0.21%
2023/11/17	6	28.06	3	28.10	28.05	3	2,781	0.11%
2023/11/16	3	27.85	0	0.00	28.00	3	2,798	0.11%
2023/11/15	3	27.70	8	27.92	28.00	-5	2,807	-0.18%
2023/11/14	1	27.40	0	0.00	27.40	1	2,801	0.04%
2023/11/13	3	27.25	3	27.45	27.30	0	2,824	0.00%
2023/11/10	6	27.53	0	0.00	27.40	6	2,840	0.21%
2023/11/09	24	27.84	0	0.00	27.60	24	2,840	0.85%
2023/11/08	3	27.80	6	28.85	28.70	-3	2,802	-0.11%
2023/11/07	15	28.63	0	0.00	28.45	15	2,763	0.54%
2023/11/06	10	28.56	7	28.78	28.80	3	2,786	0.11%
2023/11/03	0	0.00	14	28.15	28.15	-14	2,777	-0.50%
2023/11/02	11	27.48	2	27.55	27.50	9	2,773	0.32%
2023/11/01	4	27.19	3	27.45	27.30	1	2,786	0.04%
2023/10/31	10	27.84	9	27.41	27.30	1	2,787	0.04%
2023/10/30	3	28.85	15	28.88	28.65	-12	2,760	-0.43%
2023/10/27	7	28.08	2	27.93	27.90	5	2,671	0.19%
2023/10/26	7	28.49	0	0.00	28.15	7	2,673	0.26%
2023/10/25	13	29.14	1	29.05	29.05	12	2,679	0.45%
2023/10/24	16	29.16	11	29.44	29.45	5	2,667	0.19%
2023/10/23	0	0.00	9	29.58	29.90	-9	2,589	-0.35%
2023/10/20	14	27.91	14	28.62	29.05	0	2,528	0.00%
2023/10/19	20	28.50	3	28.65	28.45	17	2,366	0.72%
2023/10/18	12	29.16	22	29.43	29.30	-10	2,325	-0.43%
2023/10/17	6	28.46	20	29.00	29.05	-14	2,255	-0.62%
2023/10/16	6	28.91	38	28.84	28.90	-32	2,244	-1.43%
2023/10/13	0	0.00	13	28.12	27.95	-13	2,173	-0.60%
2023/10/12	6	27.30	0	0.00	27.75	6	2,220	0.27%
2023/10/11	21	27.81	0	0.00	27.35	21	2,235	0.94%
2023/10/06	6	28.30	4	28.93	28.75	2	2,232	0.09%
2023/10/05	1	28.15	32	28.04	28.65	-31	2,271	-1.36%
2023/10/04	7	27.21	3	27.15	27.05	4	2,236	0.18%
2023/10/03	3	27.20	8	27.33	27.35	-5	2,269	-0.22%
2023/10/02	14	27.21	4	27.60	27.20	10	2,399	0.42%
2023/09/28	6	27.05	18	26.95	27.15	-12	2,553	-0.47%
2023/09/27	0	0.00	9	26.45	26.50	-9	2,711	-0.33%
2023/09/26	11	26.39	4	26.70	26.30	7	2,768	0.25%
2023/09/25	7	26.69	4	26.90	26.65	3	2,822	0.11%
2023/09/22	16	26.56	18	26.53	26.55	-2	2,894	-0.07%
2023/09/21	3	26.40	20	26.25	26.20	-17	2,921	-0.58%
2023/09/20	9	26.48	0	0.00	26.40	9	3,004	0.30%
2023/09/19	13	27.18	3	26.90	26.85	10	3,043	0.33%
2023/09/18	3	27.45	0	0.00	27.40	3	3,116	0.10%
2023/09/15	0	0.00	10	27.75	27.50	-10	3,235	-0.31%
2023/09/14	0	0.00	17	27.44	27.45	-17	3,647	-0.47%
2023/09/13	10	27.12	0	0.00	27.05	10	3,737	0.27%
2023/09/12	3	27.10	3	27.20	27.10	0	3,889	0.00%
2023/09/11	6	27.63	3	27.85	27.40	3	3,933	0.08%
2023/09/08	9	28.13	0	0.00	28.00	9	3,937	0.23%
2023/09/07	5	28.35	5	28.39	28.25	0	4,007	0.00%
2023/09/06	10	28.34	0	0.00	28.25	10	4,122	0.24%
2023/09/05	0	0.00	6	28.63	28.60	-6	4,165	-0.14%
2023/09/04	3	28.70	0	0.00	28.45	3	4,249	0.07%
2023/09/01	12	29.14	0	0.00	29.00	12	4,467	0.27%
2023/08/31	11	29.19	0	0.00	29.35	11	4,552	0.24%
2023/08/30	4	28.70	5	28.88	28.95	-1	4,622	-0.02%
2023/08/29	22	28.68	9	28.90	28.60	13	4,686	0.28%
2023/08/28	17	29.05	15	29.02	28.75	2	4,696	0.04%
2023/08/25	4	28.09	10	28.42	28.55	-6	4,695	-0.13%
2023/08/24	0	0.00	11	28.34	28.20	-11	4,806	-0.23%
2023/08/23	6	28.05	0	0.00	28.00	6	4,921	0.12%
2023/08/22	7	28.23	0	0.00	28.00	7	4,980	0.14%
2023/08/21	0	0.00	5	28.61	28.60	-5	5,026	-0.10%
2023/08/18	6	28.50	0	0.00	28.15	6	5,062	0.12%
2023/08/17	0	0.00	6	28.33	28.45	-6	5,093	-0.12%
2023/08/16	6	27.85	0	0.00	28.00	6	5,153	0.12%
2023/08/15	3	28.45	9	28.65	28.45	-6	5,227	-0.11%
2023/08/14	0	0.00	10	28.54	28.10	-10	5,420	-0.18%
2023/08/11	0	0.00	14	28.47	28.50	-14	5,458	-0.26%
2023/08/10	5	28.56	2	28.55	28.35	3	5,522	0.05%
2023/08/09	3	28.85	4	29.05	28.95	-1	5,615	-0.02%
2023/08/08	8	29.38	6	29.80	29.05	2	5,679	0.04%
2023/08/07	3	29.10	7	29.35	29.45	-4	5,780	-0.07%
2023/08/04	8	29.33	0	0.00	29.55	8	5,955	0.13%
2023/08/02	13	29.81	1	29.45	29.45	12	6,419	0.19%
2023/08/01	3	30.10	15	30.10	29.95	-12	6,528	-0.18%
2023/07/31	11	30.52	1	30.20	30.05	10	7,170	0.14%
2023/07/28	5	30.55	3	30.80	30.65	2	7,389	0.03%
2023/07/27	0	0.00	4	30.50	30.45	-4	7,577	-0.05%
2023/07/26	18	29.86	4	29.95	29.75	14	7,874	0.18%
2023/07/25	6	29.63	6	30.25	30.25	0	7,980	0.00%
2023/07/24	4	29.63	14	29.69	29.90	-10	8,168	-0.12%
2023/07/21	6	30.65	0	0.00	30.30	6	8,300	0.07%
2023/07/20	6	31.33	0	0.00	31.15	6	8,520	0.07%
2023/07/19	6	31.65	0	0.00	31.25	6	8,722	0.07%
2023/07/18	7	32.64	0	0.00	31.90	7	9,859	0.07%
2023/07/17	5	32.83	9	32.92	33.05	-4	11,062	-0.04%
2023/07/14	6	32.65	3	32.40	32.55	3	11,866	0.03%
2023/07/13	10	32.70	0	0.00	32.30	10	12,521	0.08%
2023/07/12	13	33.25	0	0.00	32.75	13	12,611	0.10%
2023/07/11	3	33.60	7	33.70	33.45	-4	12,674	-0.03%
2023/07/10	3	33.45	3	34.05	33.55	0	12,884	0.00%
2023/07/07	10	33.93	0	0.00	33.75	10	13,498	0.07%
2023/07/06	16	35.21	17	34.94	34.75	-1	13,512	-0.01%
2023/07/05	13	34.98	11	35.04	34.50	2	13,480	0.01%
2023/07/04	4	34.20	9	34.34	34.00	-5	13,445	-0.04%
2023/07/03	5	34.16	5	34.30	34.20	0	13,490	0.00%
2023/06/30	2	34.10	6	34.25	34.10	-4	13,564	-0.03%
2023/06/29	0	0.00	4	33.95	33.95	-4	13,763	-0.03%
2023/06/28	4	33.59	10.6	33.81	33.35	-6.6	13,837	-0.05%
2023/06/27	0	0.00	3	33.60	33.25	-3	13,985	-0.02%
2023/06/26	14	33.79	25.1	33.40	33.25	-11.1	14,697	-0.08%
2023/06/21	12	34.14	5	34.31	34.25	7	14,890	0.05%
2023/06/20	6	33.82	34	34.29	34.60	-28	15,218	-0.18%
2023/06/19	8	32.63	0	0.00	32.80	8	15,091	0.05%
2023/06/16	10	32.82	18	33.24	33.40	-8	15,871	-0.05%
2023/06/15	12	32.34	3	32.80	32.50	9	16,934	0.05%
2023/06/14	0	0.00	13	32.61	32.60	-13	17,638	-0.07%
2023/06/13	16	32.45	23	32.61	32.35	-7	17,951	-0.04%
2023/06/12	8	32.57	0	0.00	32.50	8	18,348	0.04%
2023/06/09	3	33.50	3	33.55	33.60	0	18,647	0.00%
2023/06/08	0	33.75	10	33.85	33.75	-10	18,627	-0.05%
2023/06/07	48	33.58	2	33.35	33.20	46	18,570	0.25%
2023/06/06	6.6	34.47	0	0.00	34.30	6.6	18,397	0.04%
2023/06/05	10.1	35.08	3	35.50	35.10	7.1	18,382	0.04%
2023/06/02	0	0.00	7	34.71	34.80	-7	18,313	-0.04%
2023/06/01	9	34.50	1	34.30	34.25	8	18,296	0.04%
2023/05/31	10	34.75	3	34.75	34.75	7	18,245	0.04%
2023/05/30	11	34.61	0	0.00	34.65	11	18,217	0.06%
2023/05/29	6	35.20	22	35.02	35.40	-16	18,102	-0.09%
2023/05/26	7	34.26	4	34.71	34.00	3	17,977	0.02%
2023/05/25	5	34.39	5	34.57	34.55	0	17,928	0.00%
2023/05/24	3	35.05	1.8	34.90	34.90	1.2	17,889	0.01%
2023/05/23	6	34.98	0	0.00	34.90	6	17,855	0.03%
2023/05/22	3	35.05	11	35.03	35.10	-8	17,845	-0.04%
2023/05/19	6	34.48	4	34.86	34.10	2	17,826	0.01%
2023/05/18	8	34.26	6	34.70	34.65	2	17,750	0.01%
2023/05/17	7	34.98	0	0.00	34.90	7	17,562	0.04%
2023/05/16	1	34.90	5	35.06	35.00	-4	17,505	-0.02%
2023/05/15	15	34.98	16	34.88	34.60	-1	17,437	-0.01%
2023/05/12	1	34.15	16	34.08	34.10	-15	17,348	-0.09%
2023/05/11	5	33.85	13	34.05	33.80	-8	17,294	-0.05%
2023/05/10	16	34.44	9	34.32	34.35	7	17,229	0.04%
2023/05/09	28	35.32	36	34.65	34.50	-8	17,048	-0.05%
2023/05/08	6	38.25	4	38.60	38.30	2	16,604	0.01%
2023/05/05	47	39.92	38	40.19	38.50	9	16,567	0.05%
2023/05/04	13	39.32	11	39.50	39.70	2	16,043	0.01%
2023/05/03	9	39.05	11	39.58	39.70	-2	15,936	-0.01%
2023/05/02	7	39.27	21	39.15	39.30	-14	15,785	-0.09%
2023/04/28	10	37.83	3	38.15	37.75	7	15,503	0.05%
2023/04/27	27	37.78	14	38.27	37.55	13	15,413	0.08%
2023/04/26	6	38.52	23	38.23	38.75	-17	15,186	-0.11%
2023/04/25	12	38.53	1	39.15	37.75	11	14,976	0.07%
2023/04/24	11	38.90	20	38.81	39.10	-9	14,726	-0.06%
2023/04/21	46	39.40	28	39.08	38.55	18	14,513	0.12%
2023/04/20	35	41.33	17	41.37	40.00	18	13,345	0.13%
2023/04/19	58	40.07	54.1	40.27	41.40	3.9	12,094	0.03%
2023/04/18	9	38.25	18.2	38.16	37.65	-9.2	11,245	-0.08%
2023/04/17	4	36.18	4	36.74	36.65	0	10,662	0.00%
2023/04/14	4	36.91	5	37.27	36.70	-1	10,675	-0.01%
2023/04/13	12	37.14	1	36.85	36.85	11	10,604	0.10%
2023/04/12	11	37.64	35	37.97	38.00	-24	10,387	-0.23%
2023/04/11	25	36.75	6	36.68	36.45	19	9,806	0.19%
2023/04/10	13	36.65	9	36.75	36.65	4	9,750	0.04%
2023/04/07	8	36.53	10	36.48	36.45	-2	9,726	-0.02%
2023/04/06	7	36.46	3	36.77	36.40	4	9,689	0.04%
2023/03/31	3	35.83	5	36.41	36.65	-2	9,633	-0.02%
2023/03/30	21	36.45	21	36.66	36.30	0	9,552	0.00%
2023/03/29	8	35.98	10	35.94	36.20	-2	9,305	-0.02%
2023/03/28	11	35.92	5	35.77	35.75	6	9,264	0.06%
2023/03/27	38	37.28	30	37.32	36.45	8	9,109	0.09%
2023/03/24	9	35.87	6	35.82	36.15	3	8,632	0.03%
2023/03/23	11	36.72	15	36.50	36.30	-4	8,497	-0.05%
2023/03/22	10	36.12	17	36.55	36.25	-7	8,257	-0.08%
2023/03/21	27	36.12	16.5	36.32	36.50	10.5	8,187	0.13%
2023/03/20	129.4	34.89	131	35.03	35.80	-1.6	8,002	-0.02%	大買/大賣/
2023/03/17	5	32.87	32	33.15	33.90	-27	7,013	-0.38%
2023/03/16	31	30.92	57	31.59	30.85	-26	6,466	-0.40%
2023/03/15	27	31.82	56	31.55	31.95	-29	6,122	-0.47%
2023/03/14	12	30.56	23	30.42	30.00	-11	5,647	-0.19%
2023/03/13	5	28.64	14	29.20	29.20	-9	5,236	-0.17%
2023/03/09	3	29.55	1	30.20	29.35	2	5,209	0.04%
2023/03/08	0	0.00	22	29.80	29.85	-22	5,152	-0.43%
2023/03/07	3	29.30	1	29.35	29.30	2	5,071	0.04%
2023/03/06	0	0.00	33	29.15	29.35	-33	5,033	-0.66%
2023/03/03	9	28.63	1	28.70	28.60	8	4,978	0.16%
2023/03/02	1	28.55	6	28.65	28.75	-5	4,967	-0.10%
2023/02/24	5	28.48	1	28.35	28.35	4	4,975	0.08%
2023/02/23	13	28.58	3	28.75	28.60	10	4,979	0.20%
2023/02/22	15	28.52	4	28.70	28.40	11	4,968	0.22%
2023/02/21	11	28.96	4	29.15	28.90	7	4,941	0.14%
2023/02/20	12	28.96	0	0.00	28.95	12	4,946	0.24%
2023/02/17	9	29.17	16	29.44	29.15	-7	4,944	-0.14%
2023/02/16	3	28.80	11	29.00	28.90	-8	4,878	-0.16%
2023/02/15	2	28.70	4	28.83	28.45	-2	4,888	-0.04%
2023/02/14	7	28.58	0	0.00	28.55	7	4,875	0.14%
2023/02/13	5	28.25	3	28.65	28.60	2	4,871	0.04%
2023/02/10	5	28.66	7	29.15	28.50	-2	4,872	-0.04%
2023/02/09	12	28.80	13	28.78	28.75	-1	4,853	-0.02%
2023/02/08	14	29.17	20	29.30	29.00	-6	4,838	-0.12%
2023/02/07	14	29.59	7	29.63	29.50	7	4,774	0.15%
2023/02/06	10	29.48	1	29.75	29.50	9	4,755	0.19%
2023/02/03	22	29.88	9	29.98	29.95	13	4,725	0.28%
2023/02/02	12	29.70	21	29.72	29.45	-9	4,613	-0.20%
2023/02/01	37	29.68	9	29.65	29.20	28	4,482	0.62%
2023/01/31	4	28.94	8	29.11	29.00	-4	4,343	-0.09%
2023/01/30	1	28.45	4	28.63	28.65	-3	4,268	-0.07%
2023/01/17	5	27.55	16.2	28.11	28.40	-11.2	4,237	-0.26%
2023/01/16	7	27.61	1	27.50	27.45	6	4,245	0.14%
2023/01/13	1	27.80	5	27.76	27.70	-4	4,314	-0.09%
2023/01/12	10	27.85	0	0.00	27.70	10	4,376	0.23%
2023/01/11	5	28.38	5	28.25	28.25	0	4,366	0.00%
2023/01/10	13	28.55	11	28.34	28.35	2	4,376	0.05%
2023/01/09	0	0.00	7	28.66	28.70	-7	4,382	-0.16%
2023/01/06	3	28.40	0	0.00	28.30	3	4,386	0.07%
2023/01/05	20	28.90	7	28.45	28.45	13	4,393	0.30%
2023/01/04	2	29.60	23	29.34	29.50	-21	4,308	-0.49%
2023/01/03	11	28.27	23	28.57	28.50	-12	4,166	-0.29%
2022/12/30	12	28.25	2	28.55	28.50	10	4,112	0.24%
2022/12/29	26.1	28.39	8	28.34	28.35	18.1	4,094	0.44%
2022/12/28	6	29.22	24	29.06	29.00	-18	4,035	-0.45%
2022/12/27	17	28.66	6	29.33	28.80	11	3,958	0.28%
2022/12/26	1	29.10	16.1	28.84	28.70	-15.1	3,876	-0.39%
2022/12/23	16	27.75	8	28.43	28.35	8	3,780	0.21%
2022/12/22	1	27.85	10	28.12	28.35	-9	3,752	-0.24%
2022/12/21	3	27.35	4	27.75	27.40	-1	3,735	-0.03%
2022/12/20	7	27.82	6	27.93	27.25	1	3,726	0.03%
2022/12/19	28	28.52	10	28.07	28.00	18	3,681	0.49%
2022/12/16	12	30.04	14	30.52	28.95	-2	3,607	-0.06%
2022/12/15	10	29.97	15	30.31	30.60	-5	3,320	-0.15%
2022/12/14	15	29.84	39	29.93	30.05	-24	3,180	-0.75%
2022/12/13	43	29.81	18	29.62	29.10	25	2,984	0.84%
2022/12/12	140.2	30.71	161	30.76	30.70	-20.8	2,828	-0.73%	大買/大賣/
2022/12/09	22	29.94	25	29.65	30.00	-3	2,264	-0.13%
2022/12/08	9	27.04	30	26.87	27.30	-21	2,063	-1.02%
2022/12/07	6	25.30	2	25.65	25.10	4	1,868	0.21%
2022/12/06	8	26.01	6	25.78	25.60	2	1,886	0.11%
2022/12/05	7	26.24	0	0.00	26.15	7	1,929	0.36%
2022/12/02	6	26.40	11	26.60	26.30	-5	1,961	-0.25%
2022/12/01	4	26.10	0	0.00	26.10	4	1,967	0.20%
2022/11/30	0	0.00	3	25.90	25.85	-3	1,995	-0.15%
2022/11/29	0	0.00	6	25.58	25.75	-6	2,037	-0.29%
2022/11/28	0	0.00	8	24.95	25.20	-8	2,076	-0.39%
2022/11/25	6	25.35	3	25.50	25.15	3	2,150	0.14%
2022/11/24	6	25.28	0	0.00	25.25	6	2,313	0.26%
2022/11/23	9	25.30	0	0.00	25.20	9	2,451	0.37%
2022/11/22	6	25.70	0	0.00	25.50	6	2,486	0.24%
2022/11/21	3	26.05	0	0.00	26.10	3	2,479	0.12%
2022/11/18	3	25.75	3	26.10	26.00	0	2,473	0.00%
2022/11/17	6	25.95	0	0.00	26.00	6	2,473	0.24%
2022/11/16	3	25.65	10	26.01	26.00	-7	2,478	-0.28%
2022/11/15	6	25.38	12	25.60	25.80	-6	2,519	-0.24%
2022/11/14	3	25.10	1	25.20	25.30	2	2,506	0.08%
2022/11/11	0	0.00	15	25.14	25.15	-15	2,516	-0.60%
2022/11/10	3	24.55	3	25.00	24.55	0	2,493	0.00%
2022/11/09	15	24.56	3	24.60	24.50	12	2,526	0.48%
2022/11/08	9	24.77	0	0.00	24.55	9	2,581	0.35%
2022/11/07	0	0.00	6	25.18	24.90	-6	2,579	-0.23%
2022/11/04	0	0.00	9	24.75	24.60	-9	2,577	-0.35%
2022/11/03	0	0.00	6	24.40	24.40	-6	2,586	-0.23%
2022/11/02	0	0.00	3	24.45	24.40	-3	2,657	-0.11%
2022/11/01	3	24.15	6	24.30	24.10	-3	2,708	-0.11%
2022/10/28	3	23.75	3	23.65	23.65	0	2,718	0.00%
2022/10/26	9	23.63	3	23.90	23.40	6	2,752	0.22%
2022/10/25	12	24.14	0	0.00	23.60	12	2,781	0.43%
2022/10/24	6	24.93	8	25.03	24.35	-2	2,809	-0.07%
2022/10/21	19	24.27	16	24.43	25.05	3	2,782	0.11%
2022/10/20	13	24.84	27	24.96	24.25	-14	2,715	-0.52%
2022/10/19	3	24.35	8	24.56	24.30	-5	2,646	-0.19%
2022/10/18	25	23.60	29	23.87	24.15	-4	2,635	-0.15%
2022/10/17	8	23.23	12	23.60	23.50	-4	2,621	-0.15%
2022/10/14	18	24.23	3	24.60	23.70	15	2,595	0.58%
2022/10/13	17	24.52	8	24.54	23.75	9	2,580	0.35%
2022/10/12	6	25.63	0	0.00	25.65	6	2,575	0.23%
2022/10/11	3	26.30	6	26.23	25.95	-3	2,581	-0.12%
2022/10/07	3	27.00	9	27.12	27.00	-6	2,596	-0.23%
2022/10/06	3	26.88	3	27.10	27.05	0	2,604	0.00%
2022/10/05	1	27.05	3	27.13	26.70	-2	2,608	-0.08%
2022/10/04	3	26.67	6	26.77	26.70	-3	2,615	-0.11%
2022/10/03	6	26.75	15	26.81	26.45	-9	2,634	-0.34%
2022/09/30	4	25.35	6	26.05	26.15	-2	2,647	-0.08%
2022/09/29	21	25.78	6	26.03	25.70	15	2,668	0.56%
2022/09/28	6	25.98	8	26.74	25.65	-2	2,703	-0.07%
2022/09/27	15	26.52	9	26.72	26.90	6	2,777	0.22%
2022/09/26	12	27.03	9	27.65	26.40	3	2,789	0.11%
2022/09/23	3	27.80	2	27.60	27.65	1	2,790	0.04%
2022/09/22	3	28.15	0	0.00	28.10	3	2,805	0.11%
2022/09/21	4	28.08	3	28.45	28.05	1	2,840	0.04%
2022/09/20	10	28.47	0	0.00	28.20	10	2,887	0.35%
2022/09/19	14	28.59	13	29.15	28.30	1	3,006	0.03%
2022/09/16	3	28.20	18	28.44	29.50	-15	2,994	-0.50%
2022/09/15	9	28.15	6	28.43	28.20	3	2,967	0.10%
2022/09/14	2	28.20	10	28.19	28.20	-8	3,122	-0.26%
2022/09/13	4	28.06	5	28.17	28.25	-1	3,099	-0.03%
2022/09/12	0	0.00	27	27.88	28.00	-27	3,090	-0.87%
2022/09/08	13	27.02	6	27.43	27.05	7	3,056	0.23%
2022/09/07	6	26.70	3	26.85	26.55	3	3,023	0.10%
2022/09/06	25	27.32	4	27.65	27.05	21	2,997	0.70%
2022/09/05	22	28.20	3	28.25	27.90	19	2,965	0.64%
2022/09/02	9	28.69	1	28.85	28.60	8	2,917	0.27%
2022/09/01	5	28.92	28	28.86	28.85	-23	2,875	-0.80%
2022/08/31	143	28.65	5	28.55	28.50	138	2,800	4.93%	大買/鉅額交易
2022/08/30	73	29.35	91	29.06	29.00	-18	2,641	-0.68%
2022/08/29	4	28.44	12	28.75	28.60	-8	2,515	-0.32%
2022/08/26	12	28.63	7	28.82	29.00	5	2,509	0.20%
2022/08/25	3	28.50	4	28.73	28.70	-1	2,492	-0.04%
2022/08/24	27	28.31	1	28.30	28.25	26	2,490	1.04%
2022/08/22	3	29.05	3	29.40	28.60	0	2,473	0.00%
2022/08/19	3	28.60	3	28.95	28.95	0	2,414	0.00%
2022/08/17	0	0.00	3.3	28.84	28.50	-3.3	2,376	-0.14%
2022/08/16	3	28.55	4	28.83	28.45	-1	2,372	-0.04%
2022/08/15	0	0.00	5	28.88	28.80	-5	2,341	-0.21%
2022/08/12	6	28.35	3	28.40	28.30	3	2,296	0.13%
2022/08/11	6	28.50	3	28.65	28.50	3	2,291	0.13%
2022/08/10	6	28.65	3	28.95	28.30	3	2,286	0.13%
2022/08/09	8	28.61	13	28.98	28.65	-5	2,303	-0.22%
2022/08/08	6	27.63	12	28.38	28.80	-6	2,247	-0.27%
2022/08/05	4	28.06	3	28.30	28.15	1	2,218	0.05%
2022/08/04	6	27.75	4	27.75	27.95	2	2,225	0.09%
2022/08/03	7	28.03	8	28.46	28.10	-1	2,227	-0.04%
2022/08/02	9	28.62	9	28.47	28.40	0	2,229	0.00%
2022/08/01	3	29.35	9	29.65	29.40	-6	2,232	-0.27%
2022/07/29	6	28.28	10	29.02	29.80	-4	2,207	-0.18%
2022/07/28	0	0.00	7	27.94	27.80	-7	2,167	-0.32%
2022/07/27	9	27.48	0	0.00	27.55	9	2,151	0.42%
2022/07/26	11	27.97	5	27.55	27.45	6	2,148	0.28%
2022/07/25	7	28.06	4	28.43	28.00	3	2,151	0.14%
2022/07/22	12	28.01	0	0.00	27.90	12	2,151	0.56%
2022/07/21	2	28.00	8	28.20	28.25	-6	2,186	-0.27%
2022/07/20	16	28.32	0	0.00	28.05	16	2,214	0.72%
2022/07/19	4	28.28	10	28.14	28.15	-6	2,266	-0.26%
2022/07/18	13	27.88	0	0.00	27.75	13	2,398	0.54%
2022/07/15	3	27.75	3	28.40	27.80	0	2,431	0.00%
2022/07/14	9	28.03	3	28.25	28.10	6	2,469	0.24%
2022/07/13	6	28.75	14	28.70	28.20	-8	2,571	-0.31%
2022/07/12	12	28.65	6	28.75	28.10	6	2,687	0.22%
2022/07/11	18	29.01	5	29.00	29.80	13	2,723	0.48%
2022/07/08	18	30.03	6	30.10	29.65	12	2,708	0.44%
2022/07/07	16	30.18	9	30.62	30.45	7	2,694	0.26%
2022/07/06	19	30.41	6	30.60	30.40	13	2,742	0.47%
2022/07/05	13	30.25	32	30.36	31.00	-19	2,850	-0.67%
2022/07/04	7	28.74	16	29.11	29.00	-9	2,832	-0.32%
2022/07/01	27	29.01	19	30.00	28.10	8	2,849	0.28%
2022/06/30	14	29.98	24	30.16	29.90	-10	2,888	-0.35%
2022/06/29	21	30.42	13	30.87	30.60	8	2,876	0.28%
2022/06/28	21	30.46	17	30.76	30.50	4	2,872	0.14%
2022/06/27	20	31.03	26	31.12	30.80	-6	2,861	-0.21%
2022/06/24	24	29.75	23	30.45	30.85	1	2,746	0.04%
2022/06/23	18	29.62	11	30.05	29.30	7	2,683	0.26%
2022/06/22	2	29.93	50	29.89	29.80	-48	2,606	-1.84%
2022/06/21	0	0.00	3	27.95	27.85	-3	2,457	-0.12%
2022/06/20	3	28.20	5	29.10	27.35	-2	2,489	-0.08%
2022/06/17	5	27.07	18	28.48	29.70	-13	2,539	-0.51%
2022/06/16	7	27.61	3	27.95	27.20	4	2,633	0.15%
2022/06/15	9	27.65	7	27.74	27.60	2	2,762	0.07%
2022/06/14	9	27.58	0	0.00	27.60	9	3,003	0.30%
2022/06/13	7	28.60	0	0.00	28.20	7	3,299	0.21%
2022/06/10	8	29.28	5	29.70	29.20	3	3,409	0.09%
2022/06/09	2	29.60	2	29.80	29.80	0	3,437	0.00%
2022/06/08	6	29.43	6	29.85	29.85	0	3,486	0.00%
2022/06/07	14	29.54	2	29.60	29.70	12	3,623	0.33%
2022/06/06	9	30.12	19	30.36	30.05	-10	3,790	-0.26%
2022/06/02	9	29.38	0	0.00	29.20	9	3,829	0.24%
2022/06/01	5	29.63	6	29.88	29.65	-1	3,871	-0.03%
2022/05/31	3	29.20	3	29.55	29.50	0	3,946	0.00%
2022/05/30	0	0.00	5	29.31	29.30	-5	4,124	-0.12%
2022/05/27	0	0.00	9	29.07	28.70	-9	4,184	-0.22%
2022/05/26	9	28.78	0	0.00	28.90	9	4,231	0.21%
2022/05/25	9	29.07	5	29.00	29.05	4	4,260	0.09%
2022/05/24	7	28.96	2	29.20	29.10	5	4,333	0.12%
2022/05/23	0	0.00	8	29.24	29.35	-8	4,338	-0.18%
2022/05/20	1	29.05	10	28.81	28.85	-9	4,349	-0.21%
2022/05/19	3	27.65	6	28.08	28.30	-3	4,355	-0.07%
2022/05/18	3	28.40	3	28.55	28.50	0	4,380	0.00%
2022/05/17	14	28.41	13	28.59	28.35	1	4,392	0.02%
2022/05/16	6	27.48	1	27.60	27.35	5	4,369	0.11%
2022/05/13	7	27.48	3	27.70	27.60	4	4,362	0.09%
2022/05/12	12	28.34	12	28.88	27.15	0	4,366	0.00%
2022/05/11	3	28.80	18	28.80	28.90	-15	4,354	-0.34%
2022/05/10	9	28.45	0	0.00	28.45	9	4,352	0.21%
2022/05/09	14	29.41	0	0.00	28.80	14	4,350	0.32%
2022/05/06	6	30.23	3	30.35	30.20	3	4,352	0.07%
2022/05/05	3	30.85	8	31.13	30.95	-5	4,367	-0.11%
2022/05/04	9	30.50	2	31.00	30.40	7	4,376	0.16%
2022/05/03	6	30.40	3	30.50	30.35	3	4,389	0.07%
2022/04/29	9	30.73	7	30.79	30.80	2	4,415	0.05%
2022/04/28	12	30.81	6	31.00	30.80	6	4,431	0.14%
2022/04/27	30	31.33	0	0.00	30.70	30	4,445	0.67%
2022/04/26	10	33.36	13	33.60	32.80	-3	4,408	-0.07%
2022/04/25	7	33.53	30	33.78	33.10	-23	4,395	-0.52%
2022/04/22	14	33.33	5	34.04	34.25	9	4,347	0.21%
2022/04/21	19	34.19	7	34.12	33.70	12	4,262	0.28%
2022/04/20	5	34.35	7	34.64	34.40	-2	4,270	-0.05%
2022/04/19	15	34.52	9	34.66	34.25	6	4,261	0.14%
2022/04/18	6	34.61	19	34.26	34.75	-13	4,262	-0.30%
2022/04/15	6	33.33	18	33.55	33.40	-12	4,202	-0.29%
2022/04/14	7	32.71	6	32.90	32.65	1	4,210	0.02%
2022/04/13	6	32.60	0	0.00	32.50	6	4,274	0.14%
2022/04/12	19	32.84	3	33.10	32.50	16	4,366	0.37%
2022/04/11	30	33.99	33	34.17	33.60	-3	4,343	-0.07%
2022/04/08	3	33.75	14	33.79	34.15	-11	4,218	-0.26%
2022/04/07	7	34.06	1	33.65	33.00	6	4,205	0.14%
2022/04/06	0	0.00	21	34.06	34.40	-21	4,239	-0.50%
2022/04/01	4	33.46	11	33.32	33.35	-7	4,235	-0.17%
2022/03/31	5	33.38	3	33.95	33.30	2	4,253	0.05%
2022/03/30	10	33.73	14	33.97	33.20	-4	4,312	-0.09%
2022/03/29	6	33.08	0	0.00	33.20	6	4,340	0.14%
2022/03/28	9	33.13	2	33.20	33.15	7	4,396	0.16%
2022/03/25	18	33.54	11	33.64	33.20	7	4,460	0.16%
2022/03/24	14	34.06	8	34.34	33.90	6	4,814	0.12%
2022/03/23	12	34.18	9	34.18	33.95	3	5,000	0.06%
2022/03/22	9	34.62	16	34.92	34.15	-7	5,151	-0.14%
2022/03/21	11	34.80	10	35.06	34.50	1	5,298	0.02%
2022/03/18	10	33.87	10	34.68	34.95	0	5,705	0.00%
2022/03/17	26	34.17	9	34.04	34.15	17	6,133	0.28%
2022/03/16	10	33.46	29.2	33.95	34.60	-19.2	6,484	-0.30%
2022/03/15	11	32.90	5	33.40	32.05	6	6,524	0.09%
2022/03/14	0	0.00	1	33.10	33.10	-1	6,552	-0.02%
2022/03/11	0	0.00	1	33.50	33.50	-1	6,626	-0.02%
2022/03/10	15	32.91	10.1	33.33	33.40	4.9	6,798	0.07%
2022/03/09	7	32.95	22	32.74	33.30	-15	7,023	-0.21%
2022/03/08	14	31.17	35	31.60	31.60	-21	6,930	-0.30%
2022/03/07	35	31.57	33	31.74	31.50	2	6,970	0.03%
2022/03/04	16	33.04	15	33.40	32.70	1	7,165	0.01%
2022/03/03	13	33.44	22.3	33.51	33.45	-9.3	7,322	-0.13%
2022/03/02	3.1	31.96	18	32.41	32.50	-14.9	7,421	-0.20%
2022/03/01	1	31.50	10	31.66	31.80	-9	7,699	-0.12%
2022/02/25	3	30.35	15	30.85	30.85	-12	8,308	-0.14%
2022/02/24	9	30.60	9	31.27	30.00	0	8,609	0.00%
2022/02/23	0	0.00	3	30.90	30.85	-3	8,632	-0.03%
2022/02/22	6	30.80	0	0.00	30.55	6	8,660	0.07%
2022/02/21	3	31.20	0	0.00	31.35	3	8,707	0.03%
2022/02/18	9	30.85	4	31.05	31.10	5	8,723	0.06%
2022/02/16	9	31.37	3	31.85	31.40	6	8,817	0.07%
2022/02/15	5	31.25	0	0.00	31.15	5	8,927	0.06%
2022/02/14	8	31.39	0	0.00	31.00	8	8,987	0.09%
2022/02/11	5	32.28	3	32.60	32.30	2	9,029	0.02%
2022/02/10	6	32.75	12	32.70	32.60	-6	9,187	-0.07%
2022/02/09	6	32.43	11	32.60	32.80	-5	9,257	-0.05%
2022/02/08	6	32.10	13	32.21	32.50	-7	9,355	-0.07%
2022/02/07	3	31.35	7	31.62	31.40	-4	9,539	-0.04%
2022/01/26	7	30.26	8	30.38	31.00	-1	9,591	-0.01%
2022/01/25	5	30.35	6	30.13	30.00	-1	9,759	-0.01%
2022/01/24	9	30.53	5	30.43	30.35	4	10,382	0.04%
2022/01/21	11	31.87	4	32.11	31.30	7	10,446	0.07%
2022/01/20	3	32.15	4	32.61	32.25	-1	10,595	-0.01%
2022/01/19	6	32.33	0	0.00	32.00	6	10,649	0.06%
2022/01/18	9	32.73	6	32.85	32.35	3	10,669	0.03%
2022/01/17	0	0.00	7	32.25	32.55	-7	10,683	-0.07%
2022/01/14	11	32.13	1	32.10	32.05	10	10,703	0.09%
2022/01/13	16	33.27	0	0.00	32.85	16	10,675	0.15%
2022/01/12	19	33.92	1	33.55	33.55	18	10,649	0.17%
2022/01/11	7	34.47	8	34.71	34.35	-1	10,691	-0.01%
2022/01/10	6	34.35	4	34.73	34.20	2	10,627	0.02%
2022/01/07	4	34.20	6	34.38	34.10	-2	10,624	-0.02%
2022/01/06	21	35.25	0	0.00	34.65	21	10,730	0.20%
2022/01/05	6	36.67	11	36.57	36.00	-5	10,825	-0.05%
2022/01/04	5	35.72	6	36.14	36.05	-1	10,811	-0.01%
2022/01/03	7	35.96	6	36.01	35.90	1	10,807	0.01%
2021/12/30	5	36.28	3	36.23	36.20	2	10,805	0.02%
2021/12/29	4	36.24	17	36.09	36.35	-13	10,774	-0.12%
2021/12/28	12	35.99	0	0.00	35.50	12	10,747	0.11%
2021/12/27	1	36.40	5	36.34	36.30	-4	10,868	-0.04%
2021/12/24	6	36.34	0	0.00	36.00	6	11,243	0.05%
2021/12/23	4	36.78	0	0.00	36.70	4	11,211	0.04%
2021/12/22	2	37.35	2	37.00	37.05	0	11,192	0.00%
2021/12/21	8	37.20	5	36.97	37.00	3	11,165	0.03%
2021/12/20	13.2	37.50	5	37.69	37.05	8.2	11,091	0.07%
2021/12/17	7	36.84	8	37.26	36.35	-1	10,711	-0.01%
2021/12/16	1	37.00	21	37.14	37.45	-20	10,512	-0.19%
2021/12/15	7	36.73	5	36.94	36.55	2	10,342	0.02%
2021/12/14	18	37.63	23	38.35	36.55	-5	10,140	-0.05%
2021/12/13	36	38.46	11	38.49	37.70	25	9,629	0.26%
2021/12/10	9	37.12	37	37.53	37.60	-28	9,073	-0.31%
2021/12/09	26	35.90	53	36.35	35.80	-27	8,484	-0.32%
2021/12/08	0	0.00	8	35.37	35.45	-8	8,186	-0.10%
2021/12/07	0	0.00	1	34.80	34.35	-1	8,052	-0.01%
2021/12/06	7	34.93	13	35.23	34.65	-6	7,958	-0.08%
2021/12/03	37	35.19	13	35.11	34.05	24	7,745	0.31%
2021/12/02	22	33.13	3	33.10	33.30	19	7,387	0.26%
2021/12/01	13	33.35	15	33.84	33.40	-2	7,321	-0.03%
2021/11/30	12	33.95	2	34.85	33.00	10	7,240	0.14%
2021/11/29	21	33.72	24	34.11	34.20	-3	7,019	-0.04%
2021/11/26	16	35.24	14	35.92	35.55	2	6,815	0.03%
2021/11/25	26	36.18	12	35.94	36.30	14	6,566	0.21%
2021/11/24	12	36.56	22	36.12	37.05	-10	6,342	-0.16%
2021/11/23	9	34.21	16	34.88	34.35	-7	5,772	-0.12%
2021/11/22	1	32.40	19	33.67	34.10	-18	5,455	-0.33%
2021/11/19	10	32.74	3	33.35	32.30	7	5,384	0.13%
2021/11/18	15	32.59	10	33.02	33.10	5	5,356	0.09%
2021/11/17	5	32.95	12	33.29	33.00	-7	5,295	-0.13%
2021/11/16	9	32.75	0	0.00	32.65	9	5,292	0.17%
2021/11/15	7	32.00	32	32.57	32.95	-25	5,266	-0.47%
2021/11/12	23	31.56	6	31.40	31.75	17	5,213	0.33%
2021/11/11	9	33.72	8.2	34.15	33.00	0.8	5,117	0.02%
2021/11/10	6	34.03	0	0.00	33.85	6	5,084	0.12%
2021/11/09	6	33.90	6	34.37	34.50	0	5,036	0.00%
2021/11/08	3	33.80	4	34.36	33.80	-1	4,891	-0.02%
2021/11/05	3	33.80	0	0.00	33.95	3	4,849	0.06%
2021/11/04	10	33.74	23	33.33	34.30	-13	4,796	-0.27%
2021/11/03	38	32.95	33	32.53	32.40	5	4,609	0.11%
2021/11/02	28	33.25	47	32.78	32.95	-19	4,587	-0.41%
2021/11/01	43	33.84	25	34.38	32.85	18	4,443	0.41%
2021/10/29	18	31.47	13	31.76	32.10	5	3,932	0.13%
2021/10/28	3	31.30	20	31.85	32.10	-17	3,851	-0.44%
2021/10/27	0.1	30.90	25	30.64	31.10	-24.9	3,697	-0.67%
2021/10/26	20	29.82	3	30.35	30.45	17	3,648	0.47%
2021/10/25	3	30.25	12	30.30	30.20	-9	3,632	-0.25%
2021/10/22	8	29.89	10	30.11	29.95	-2	3,664	-0.05%
2021/10/21	15	30.45	0	0.00	29.90	15	3,714	0.40%
2021/10/20	9	30.70	0	0.00	30.60	9	3,817	0.24%
2021/10/19	15	31.01	10	31.35	30.95	5	3,815	0.13%
2021/10/18	9	30.65	4	31.03	30.60	5	3,767	0.13%
2021/10/15	6	30.65	6	30.93	30.55	0	3,838	0.00%
2021/10/14	18	30.25	16	30.82	30.70	2	3,934	0.05%
2021/10/13	7	29.94	19	30.09	30.40	-12	4,192	-0.29%
2021/10/12	0	0.00	29	29.57	29.35	-29	4,226	-0.69%
2021/10/08	9	28.85	16	29.26	28.65	-7	4,179	-0.17%
2021/10/07	23	28.72	0	0.00	28.55	23	4,166	0.55%
2021/10/06	10	28.63	18	28.99	28.40	-8	4,236	-0.19%
2021/10/05	15	28.19	13	28.64	28.70	2	4,439	0.05%
2021/10/04	28	30.16	12	30.74	29.35	16	4,474	0.36%
2021/10/01	20	31.13	33	31.70	30.45	-13	4,314	-0.30%
2021/09/30	9	28.63	20	29.35	29.60	-11	3,959	-0.28%
2021/09/29	6	28.98	12	29.41	28.70	-6	3,933	-0.15%
2021/09/28	0	0.00	21	28.90	28.80	-21	3,956	-0.53%
2021/09/27	6	28.15	6	28.25	28.10	0	4,009	0.00%
2021/09/24	17	28.17	0	0.00	28.10	17	4,166	0.41%
2021/09/23	15	28.33	0	0.00	28.15	15	4,789	0.31%
2021/09/22	9	28.45	6	29.05	28.60	3	4,864	0.06%
2021/09/17	3	29.25	10	29.47	29.00	-7	4,873	-0.14%
2021/09/16	3	29.15	8	29.26	29.30	-5	4,923	-0.10%
2021/09/15	3	29.10	6	29.45	29.00	-3	4,955	-0.06%
2021/09/14	15	29.22	2	29.40	29.00	13	5,099	0.25%
2021/09/13	6	29.65	12.4	30.00	29.40	-6.4	5,138	-0.12%
2021/09/10	3	28.75	9	29.02	29.25	-6	5,122	-0.12%
2021/09/09	3	28.35	18.2	28.51	28.55	-15.2	5,189	-0.29%
2021/09/08	6	28.45	2	28.60	28.30	4	5,272	0.08%
2021/09/07	9	28.88	8	28.76	28.75	1	5,716	0.02%
2021/09/06	12	29.94	7	29.64	29.25	5	5,828	0.09%
2021/09/03	6	30.10	12	30.41	30.50	-6	5,873	-0.10%
2021/09/02	3	30.20	3	30.60	29.75	0	5,986	0.00%
2021/09/01	4	30.45	7	30.64	30.30	-3	5,995	-0.05%
2021/08/31	4	30.09	0	0.00	30.45	4	6,009	0.07%
2021/08/30	8	30.53	12	30.74	30.25	-4	5,997	-0.07%
2021/08/27	11	29.66	18	29.73	29.20	-7	5,910	-0.12%
2021/08/26	15	28.79	0	0.00	28.90	15	5,844	0.26%
2021/08/25	9	28.80	17	29.09	28.80	-8	5,885	-0.14%
2021/08/24	15	28.69	0	0.00	28.35	15	5,933	0.25%
2021/08/23	3	29.10	3	29.00	29.10	0	5,969	0.00%
2021/08/20	0	0.00	9	28.88	28.50	-9	5,996	-0.15%
2021/08/19	3	28.30	17	28.57	28.00	-14	5,996	-0.23%
2021/08/18	6	27.78	6	28.35	28.60	0	5,976	0.00%
2021/08/17	6	28.40	9	28.82	27.80	-3	6,028	-0.05%
2021/08/16	9	28.36	3	28.65	28.25	6	6,066	0.10%
2021/08/13	3	29.85	1	29.55	29.40	2	6,074	0.03%
2021/08/12	3	30.10	0	0.00	30.10	3	6,183	0.05%
2021/08/11	8	30.39	0	0.00	30.10	8	6,278	0.13%
2021/08/10	4	31.54	13	31.23	31.05	-9	6,316	-0.14%
2021/08/09	27	32.44	5	32.25	32.20	22	6,342	0.35%
2021/08/06	12	33.13	2	33.33	32.85	10	6,457	0.15%
2021/08/05	5	33.81	0	0.00	33.60	5	6,500	0.08%
2021/08/04	0	0.00	11	33.86	33.90	-11	6,624	-0.17%
2021/08/03	2	33.00	7.3	33.01	32.95	-5.3	6,602	-0.08%
2021/08/02	5	32.56	7	32.86	33.10	-2	6,638	-0.03%
2021/07/30	9	32.32	11	32.63	32.15	-2	6,680	-0.03%
2021/07/29	7	32.08	7	32.68	32.60	0	6,801	0.00%
2021/07/28	5	32.48	9	32.60	32.20	-4	6,828	-0.06%
2021/07/27	17	34.24	13	34.70	33.25	4	6,907	0.06%
2021/07/26	10	34.23	16	34.59	34.20	-6	6,964	-0.09%
2021/07/23	4	33.54	3	33.58	33.30	1	6,903	0.01%
2021/07/22	2	33.40	4	33.39	33.55	-2	6,941	-0.03%
2021/07/21	15	34.02	21	34.00	33.60	-6	6,958	-0.09%
2021/07/20	7	34.24	8	34.53	34.35	-1	6,908	-0.01%
2021/07/19	24	34.90	30	34.96	35.05	-6	6,827	-0.09%
2021/07/16	29	34.12	3	34.32	33.35	26	6,559	0.40%
2021/07/15	0	0.00	8	33.70	33.80	-8	6,535	-0.12%
2021/07/14	9	33.18	8	32.90	33.00	1	6,597	0.02%
2021/07/13	20	33.94	0	0.00	33.60	20	6,669	0.30%
2021/07/12	19	34.24	21	34.40	34.65	-2	6,725	-0.03%
2021/07/09	8	32.96	23	33.08	33.00	-15	6,636	-0.23%
2021/07/08	16	32.58	4	32.63	32.40	12	6,993	0.17%
2021/07/07	7	32.64	12	32.91	32.35	-5	7,914	-0.06%
2021/07/06	12	33.03	0	0.00	32.95	12	7,967	0.15%
2021/07/05	4	32.70	27	33.31	33.40	-23	8,107	-0.28%
2021/07/02	10	32.92	5	32.88	32.55	5	8,243	0.06%
2021/07/01	14	33.39	7.1	33.77	33.40	6.9	8,362	0.08%
2021/06/30	45.1	34.82	31	35.05	34.85	14.1	8,285	0.17%
2021/06/29	9	32.17	15	32.17	32.20	-6	7,741	-0.08%
2021/06/28	6	31.63	5	31.60	31.60	1	7,777	0.01%
2021/06/25	12	32.20	18	32.39	32.00	-6	7,954	-0.08%
2021/06/24	3	31.60	7	32.14	32.00	-4	8,290	-0.05%
2021/06/23	12	31.81	26	32.16	31.50	-14	8,554	-0.16%
2021/06/22	21	31.21	6	31.23	30.60	15	8,677	0.17%
2021/06/21	13	31.52	14	31.51	31.20	-1	8,827	-0.01%
2021/06/18	7	31.66	13	31.66	32.40	-6	9,178	-0.07%
2021/06/17	32	32.30	7	32.36	32.40	25	9,929	0.25%
2021/06/16	20	33.10	21	33.32	32.60	-1	10,226	-0.01%
2021/06/15	23	31.90	19	31.87	31.55	4	10,086	0.04%
2021/06/11	22	31.48	4	31.18	31.05	18	10,134	0.18%
2021/06/10	9	31.43	33	31.44	32.05	-24	10,378	-0.23%
2021/06/09	14	30.27	12	30.62	30.30	2	10,742	0.02%
2021/06/08	13	30.44	42.3	30.84	30.10	-29.3	11,384	-0.26%
2021/06/07	17	29.97	4	30.13	29.85	13	12,174	0.11%
2021/06/04	6	30.78	0	0.00	30.35	6	12,473	0.05%
2021/06/03	6	31.13	9	31.33	31.15	-3	12,504	-0.02%
2021/06/02	22	31.59	0	0.00	31.25	22	12,527	0.18%
2021/06/01	1	31.80	22	31.88	32.15	-21	12,512	-0.17%
2021/05/28	16	31.14	11	31.20	31.05	5	12,523	0.04%
2021/05/27	16	30.71	16	30.91	30.65	0	12,530	0.00%
2021/05/26	15	30.53	9	30.73	30.55	6	12,544	0.05%
2021/05/25	12	30.85	16	31.38	30.50	-4	12,578	-0.03%
2021/05/24	0	0.00	9	30.47	30.15	-9	12,699	-0.07%
2021/05/21	17	29.75	8	29.79	29.60	9	12,697	0.07%
2021/05/20	12	30.63	5	29.55	29.40	7	12,735	0.05%
2021/05/19	11	29.95	19	30.43	31.20	-8	12,724	-0.06%
2021/05/18	6	28.05	16	28.55	29.60	-10	12,658	-0.08%
2021/05/17	31	27.98	1	29.00	26.95	30	12,628	0.24%
2021/05/14	1	30.15	19	30.57	29.90	-18	12,570	-0.14%
2021/05/13	5	27.08	18	28.58	28.65	-13	12,473	-0.10%
2021/05/12	7	28.84	13	28.92	28.80	-6	12,536	-0.05%
2021/05/11	15	33.00	0	0.00	31.85	15	12,411	0.12%
2021/05/10	19	35.16	5	35.40	35.30	14	12,408	0.11%
2021/05/07	10	34.55	12.5	34.98	34.85	-2.5	12,441	-0.02%
2021/05/06	4	33.81	21	34.35	35.00	-17	12,431	-0.14%
2021/05/05	0	0.00	12	33.38	32.75	-12	12,310	-0.10%
2021/05/04	21.5	34.61	5	33.20	33.05	16.5	12,308	0.13%
2021/05/03	20	37.50	33	36.96	35.80	-13	12,219	-0.11%
2021/04/29	13	37.24	7	37.13	36.65	6	12,256	0.05%
2021/04/28	12	37.77	3	38.40	37.50	9	12,275	0.07%
2021/04/27	9	38.23	4	38.33	38.20	5	12,318	0.04%
2021/04/26	6	37.96	6	38.29	38.25	0	12,418	0.00%
2021/04/23	17	38.38	48	37.97	37.90	-31	12,435	-0.25%
2021/04/22	21	38.07	11	38.01	37.20	10	12,431	0.08%
2021/04/21	36	39.05	22	39.07	38.85	14	12,342	0.11%
2021/04/20	25	38.50	19	38.26	38.05	6	12,238	0.05%
2021/04/19	5	38.05	15	38.14	37.90	-10	12,197	-0.08%
2021/04/16	22	38.62	8	39.01	38.40	14	12,152	0.12%
2021/04/15	7	38.13	11	38.42	38.10	-4	12,144	-0.03%
2021/04/14	43	38.68	23	37.92	37.55	20	12,439	0.16%
2021/04/13	39	41.20	68	42.11	39.30	-29	12,106	-0.24%
2021/04/12	8	39.76	8	39.91	39.35	0	11,238	0.00%
2021/04/09	15	39.99	13	39.99	39.30	2	11,208	0.02%
2021/04/08	11	39.47	12	39.89	39.35	-1	11,119	-0.01%
2021/04/07	15	39.50	27	39.49	39.50	-12	11,097	-0.11%
2021/04/06	9	38.44	5	38.65	38.30	4	11,063	0.04%
2021/04/01	27	38.49	2	38.30	38.25	25	11,063	0.23%
2021/03/31	14	39.48	5	39.79	38.90	9	11,139	0.08%
2021/03/30	12	39.71	6	39.88	39.30	6	11,680	0.05%
2021/03/29	23	40.29	26	39.67	39.85	-3	11,839	-0.03%
2021/03/26	18	37.75	18	38.20	38.20	0	11,521	0.00%
2021/03/25	17	39.79	13	39.70	38.85	4	11,271	0.04%
2021/03/24	9	39.52	5	39.90	39.30	4	11,053	0.04%
2021/03/23	8	39.66	11	40.60	39.30	-3	10,912	-0.03%
2021/03/22	6	41.65	21.7	41.81	41.00	-15.7	10,611	-0.15%
2021/03/19	14	36.63	10	38.09	39.75	4	9,932	0.04%
2021/03/18	18	36.91	14	37.44	36.15	4	9,580	0.04%
2021/03/17	3	36.55	5	37.00	36.75	-2	9,302	-0.02%
2021/03/16	2	37.25	5	36.88	36.60	-3	9,178	-0.03%
2021/03/15	10	37.83	7	38.09	37.60	3	8,893	0.03%
2021/03/12	6	36.99	11	37.12	37.00	-5	8,420	-0.06%
2021/03/11	255	35.57	240	35.80	35.10	15	7,820	0.19%	大買/大賣/
2021/03/10	22	34.13	53	33.75	34.95	-31	7,032	-0.44%
2021/03/09	3	31.30	29	31.62	31.80	-26	6,769	-0.38%
2021/03/08	10	31.23	12	31.62	30.90	-2	6,786	-0.03%
2021/03/05	21	31.32	3	31.65	30.85	18	6,837	0.26%
2021/03/04	6	31.55	16	32.12	31.40	-10	7,299	-0.14%
2021/03/03	12	31.76	23	31.90	31.65	-11	7,389	-0.15%
2021/03/02	12	32.01	4	32.03	31.45	8	7,646	0.10%
2021/02/26	19	31.53	15	31.72	31.90	4	8,159	0.05%
2021/02/25	9	31.83	6	32.03	31.60	3	8,510	0.04%
2021/02/24	0	0.00	54	32.37	31.85	-54	8,705	-0.62%
2021/02/23	26	31.21	11	31.36	31.10	15	9,095	0.16%
2021/02/22	0	0.00	10	31.30	31.30	-10	9,636	-0.10%
2021/02/19	8	30.87	14	30.68	30.65	-6	9,771	-0.06%
2021/02/18	5	29.47	8.3	29.64	29.75	-3.3	10,171	-0.03%
2021/02/17	0	0.00	4	29.14	29.15	-4	10,330	-0.04%
2021/02/05	5	28.11	11	28.40	28.15	-6	10,595	-0.06%
2021/02/04	6	28.33	6	28.70	28.25	0	11,157	0.00%
2021/02/03	27	29.28	38	29.03	28.70	-11	11,424	-0.10%
2021/02/02	6	27.65	0	0.00	27.75	6	11,465	0.05%
2021/02/01	8	26.52	14	27.08	27.55	-6	11,797	-0.05%
2021/01/29	5	28.40	1	28.75	27.45	4	12,180	0.03%
2021/01/28	12	29.69	0	0.00	29.00	12	12,994	0.09%
2021/01/27	18	30.39	1	30.15	30.10	17	13,435	0.13%
2021/01/26	5	30.32	6	30.23	30.60	-1	13,612	-0.01%
2021/01/25	12	30.94	7	31.37	30.95	5	13,931	0.04%
2021/01/22	7	31.09	17	31.46	31.10	-10	14,268	-0.07%
2021/01/21	24	30.46	3	31.40	30.05	21	14,716	0.14%
2021/01/20	5	31.39	1	30.25	30.80	4	15,790	0.03%
2021/01/19	4	32.26	11	32.39	32.05	-7	16,551	-0.04%
2021/01/18	5	30.99	10	31.56	30.80	-5	16,693	-0.03%
2021/01/15	7	32.04	1	32.30	32.00	6	16,881	0.04%
2021/01/14	9	32.53	12	32.99	32.60	-3	17,062	-0.02%
2021/01/13	11	32.86	0	0.00	32.60	11	17,257	0.06%
2021/01/12	13	33.53	7	33.21	33.05	6	17,699	0.03%
2021/01/11	6	34.20	18	34.34	34.10	-12	18,358	-0.07%
2021/01/08	1	34.50	2	34.00	34.15	-1	19,115	-0.01%
2021/01/07	11	35.09	31	35.24	34.35	-20	20,158	-0.10%
2021/01/06	23	33.42	5	33.08	33.20	18	20,909	0.09%
2021/01/05	12	34.67	9	34.99	34.05	3	21,609	0.01%
2021/01/04	5.1	34.84	5	35.43	34.55	0.1	22,512	0.00%
2020/12/31	9.1	35.08	15.3	35.26	34.60	-6.3	23,373	-0.03%
2020/12/30	23.1	35.07	14	35.61	35.55	9.1	24,449	0.04%
2020/12/29	14	34.14	26	34.59	34.45	-12	25,099	-0.05%
2020/12/28	13	33.92	0	0.00	33.55	13	25,247	0.05%
2020/12/25	15.1	34.41	5	35.03	34.05	10.1	25,367	0.04%
2020/12/24	70.7	35.67	44	35.49	34.30	26.7	25,417	0.10%
2020/12/23	3	31.65	38	33.10	34.75	-35	25,128	-0.14%
2020/12/22	10	32.77	1	32.70	31.60	9	25,229	0.04%
2020/12/21	17	33.01	15	33.08	32.85	2	25,615	0.01%
2020/12/18	1	33.25	8	33.69	33.00	-7	26,041	-0.03%
2020/12/17	4	33.06	2	32.90	32.95	2	26,688	0.01%
2020/12/16	14	34.06	4	33.63	33.50	10	27,316	0.04%
2020/12/15	30	34.00	4	33.85	33.00	26	28,221	0.09%
2020/12/14	0	0.00	1	33.30	34.00	-1	28,548	0.00%
2020/12/11	2	32.25	4	33.54	32.65	-2	29,519	-0.01%
2020/12/10	1	34.00	3	33.80	33.35	-2	30,864	-0.01%
2020/12/09	0	0.00	4	34.88	34.60	-4	31,102	-0.01%
2020/12/08	2	34.85	0	0.00	34.55	2	31,713	0.01%
2020/12/07	3	35.20	2	33.90	35.15	1	31,864	0.00%
2020/12/04	0	0.00	1	34.80	34.50	-1	32,016	0.00%
2020/12/03	1	35.10	6	34.95	35.10	-5	32,139	-0.02%
2020/12/02	13	36.09	10	35.60	35.35	3	32,229	0.01%
2020/12/01	7	36.97	2	36.95	37.00	5	32,388	0.02%
2020/11/30	13	36.91	31	37.37	38.10	-18	32,581	-0.06%
2020/11/27	5	36.25	1	36.75	36.00	4	32,210	0.01%
2020/11/26	2.1	36.31	1	36.50	35.90	1.1	32,229	0.00%
2020/11/25	26	36.05	12	36.50	36.40	14	32,332	0.04%
2020/11/24	5	35.38	17	35.20	35.50	-12	31,994	-0.04%
2020/11/23	3	34.78	6	34.58	34.50	-3	32,096	-0.01%
2020/11/20	30.3	35.02	34	34.85	34.80	-3.8	32,402	-0.01%
2020/11/19	36	34.47	16	34.08	34.00	20	32,534	0.06%
2020/11/18	12	32.59	16	32.80	33.00	-4	32,354	-0.01%
2020/11/17	4	32.35	12	33.28	33.00	-8	33,304	-0.02%
2020/11/16	3	31.87	1.1	32.06	31.70	1.9	32,892	0.01%
2020/11/13	21	31.97	8	32.20	32.65	13	32,813	0.04%
2020/11/12	32	32.81	5	32.09	32.50	27	33,003	0.08%
2020/11/11	7	34.12	5	34.24	34.10	2	32,508	0.01%
2020/11/10	3.1	35.16	3	35.45	35.35	0.1	32,348	0.00%
2020/11/09	13	36.27	11	36.03	36.00	2	32,317	0.01%
2020/11/06	61	36.29	62	36.29	35.40	-1	32,034	0.00%
2020/11/05	72	36.75	86	36.65	36.10	-14	31,611	-0.04%
2020/11/04	29.1	35.27	52	35.49	34.30	-22.9	30,894	-0.07%
2020/11/03	14	35.11	3.7	35.66	35.40	10.3	30,472	0.03%
2020/11/02	13	36.11	10	36.56	35.35	3	30,323	0.01%
2020/10/30	13	37.92	23	38.17	37.40	-10	30,027	-0.03%
2020/10/29	38	38.83	34.6	39.16	38.10	3.4	29,711	0.01%
2020/10/28	65.8	39.88	65	40.19	39.00	0.8	29,146	0.00%
2020/10/27	12.1	39.63	20	39.38	39.35	-7.9	28,072	-0.03%
2020/10/26	10.6	37.70	4	37.65	37.80	6.6	27,342	0.02%
2020/10/23	1	36.90	3	37.28	37.25	-2	27,095	-0.01%
2020/10/21	16	38.11	7	38.43	37.90	9	26,859	0.03%
2020/10/20	31	38.97	35	38.61	38.25	-4	26,828	-0.01%
2020/10/19	43	38.45	42	38.69	38.10	1	26,504	0.00%
2020/10/16	39	39.03	53	39.14	37.80	-14	25,895	-0.05%
2020/10/15	77	41.27	38	41.21	40.35	39	25,497	0.15%
2020/10/14	84	43.12	94	43.35	41.60	-10	24,606	-0.04%
2020/10/13	26.7	41.02	16	41.15	41.25	10.7	23,730	0.05%
2020/10/12	112.4	42.82	89.3	42.60	41.95	23.1	23,050	0.10%	大買/
2020/10/08	59	42.34	72.9	42.01	41.50	-13.9	22,120	-0.06%
2020/10/07	250.4	42.95	247.5	42.93	42.00	2.9	21,241	0.01%	大買/大賣/
2020/10/06	882.1	42.17	901	42.15	41.45	-18.9	20,191	-0.09%	大買/大賣/
2020/10/05	14.1	38.93	42.3	38.79	38.85	-28.2	19,439	-0.14%
2020/09/30	42.5	38.40	7.9	37.72	38.55	34.6	19,120	0.18%
2020/09/29	4	36.53	4.7	35.97	35.05	-0.7	18,942	0.00%
2020/09/28	17.5	38.88	20	39.64	37.30	-2.5	18,747	-0.01%
2020/09/16	28	24.08	56	24.27	24.50	-28	18,396	-0.15%
2020/09/15	37	24.48	63	24.41	24.30	-26	18,015	-0.14%
2020/09/14	16	23.03	14	23.08	23.05	2	17,732	0.01%
2020/09/11	42	24.36	25	24.53	24.20	17	17,271	0.10%
2020/09/10	119	26.23	23	26.47	25.90	96	16,583	0.58%	大買/
2020/09/09	24	26.38	53	26.80	26.65	-29	15,913	-0.18%
2020/09/08	13	26.02	11	26.39	25.20	2	14,950	0.01%
2020/09/07	63	27.87	63	28.06	27.95	0	14,524	0.00%
2020/09/04	50	27.28	71.5	27.05	27.90	-21.5	13,557	-0.16%
2020/09/03	13.5	25.40	20	25.07	25.40	-6.5	12,205	-0.05%
2020/09/02	16	20.81	24	22.35	23.10	-8	11,941	-0.07%
2020/09/01	3	21.72	0	0.00	21.00	3	11,347	0.03%
2020/08/31	2	22.05	7	22.08	22.25	-5	11,185	-0.04%
2020/08/28	2	20.25	10	20.20	20.50	-8	11,026	-0.07%
2020/08/27	4	19.50	0	0.00	19.40	4	11,029	0.04%
2020/08/26	5	19.70	1	19.60	19.85	4	10,968	0.04%
2020/08/25	0	0.00	38	19.14	19.45	-38	10,742	-0.35%
2020/08/21	1	17.90	5	17.70	17.40	-4	10,357	-0.04%
2020/08/20	1	17.30	10	15.10	17.40	-9	10,198	-0.09%
2020/08/19	8	16.50	7	17.14	16.50	1	9,809	0.01%
2020/08/18	54	18.20	42	18.16	18.30	12	9,618	0.12%
2020/08/17	33	17.33	40	18.28	18.30	-7	9,145	-0.08%
2020/08/14	39	15.46	45	15.34	16.80	-6	8,644	-0.07%
2020/08/13	45	15.05	18	15.28	15.30	27	7,957	0.34%
2020/08/12	40	13.03	101	13.71	13.95	-61	7,562	-0.81%	大賣/
2020/08/11	10	12.70	0	0.00	12.70	10	6,481	0.15%
2020/08/10	0	0.00	7	11.55	11.55	-7	6,482	-0.11%
2020/08/07	13	10.01	111	10.08	10.50	-98	6,628	-1.48%	大賣/
2020/08/06	49	9.63	16	9.70	9.56	33	6,230	0.53%
2020/08/05	50	9.44	88	9.60	9.68	-38	6,204	-0.61%
2020/08/04	36	9.08	78	9.41	9.61	-42	6,243	-0.67%
2020/08/03	28	9.15	42	9.29	9.06	-14	6,128	-0.23%
2020/07/31	43	8.99	0	0.00	9.05	43	6,076	0.71%
2020/07/30	11	9.03	29	9.21	9.08	-18	6,013	-0.30%
2020/07/28	53	8.02	3	8.27	7.97	50	5,765	0.87%
2020/07/27	0	0.00	17	8.22	8.22	-17	5,711	-0.30%
2020/07/24	9	8.74	8	8.80	8.51	1	5,646	0.02%
2020/07/23	5	8.80	21	8.78	8.78	-16	5,569	-0.29%
2020/07/22	19	8.98	24	9.13	8.94	-5	5,502	-0.09%
2020/07/21	56	9.05	29	9.25	8.90	27	5,397	0.50%
2020/07/20	18	8.97	9	9.14	9.03	9	5,255	0.17%
2020/07/17	59	9.14	28	9.01	9.15	31	5,197	0.60%
2020/07/16	31	9.78	39	9.80	9.70	-8	5,053	-0.16%
2020/07/15	21	9.73	12	9.88	9.60	9	4,921	0.18%
2020/07/14	64	9.63	100	9.53	9.50	-36	4,719	-0.76%
2020/07/13	51	9.19	3	9.05	9.01	48	4,537	1.06%
2020/07/10	42	9.37	53	9.29	9.42	-11	4,430	-0.25%
2020/07/09	7	9.15	76	9.13	9.27	-69	4,009	-1.72%
2020/07/08	15	8.31	100	8.24	8.43	-85	3,713	-2.29%
2020/07/07	47	7.72	69	7.90	7.71	-22	3,394	-0.65%
2020/07/06	20	7.81	0	0.00	7.79	20	3,285	0.61%
2020/07/03	42	7.82	13	7.83	7.80	29	3,260	0.89%
2020/07/02	0	0.00	27	7.79	7.97	-27	3,210	-0.84%
2020/07/01	24	7.63	112	7.62	7.65	-88	3,115	-2.82%	大賣/
2020/06/30	3	7.35	12	7.36	7.34	-9	3,036	-0.30%
2020/06/29	53	7.21	31	7.28	7.32	22	3,030	0.73%
2020/06/24	12	7.11	17	7.23	7.17	-5	3,016	-0.17%
2020/06/23	34	7.16	34	7.26	7.20	0	3,066	0.00%
2020/06/22	114	7.33	8	7.31	7.26	106	3,082	3.44%	大買/鉅額交易
2020/06/19	3	7.49	201	7.55	7.57	-198	3,043	-6.51%	大賣/鉅額交易
2020/06/18	48	7.12	0	0.00	7.11	48	2,881	1.67%
2020/06/17	41	7.14	16	7.17	7.12	25	2,906	0.86%
2020/06/16	24	7.13	13	7.15	7.11	11	3,011	0.37%
2020/06/15	52	7.08	10	7.07	7.17	42	3,047	1.38%
2020/06/12	56	6.96	0	0.00	7.14	56	3,049	1.84%
2020/06/11	3	7.44	50	7.58	7.31	-47	3,024	-1.55%
2020/06/10	31	7.47	0	0.00	7.48	31	3,018	1.03%
2020/06/09	10	7.52	0	0.00	7.48	10	3,054	0.33%
2020/06/08	28	7.72	32	7.78	7.64	-4	3,083	-0.13%
2020/06/05	18	7.58	38	7.60	7.60	-20	3,049	-0.66%
2020/06/04	45	7.56	14	7.68	7.60	31	3,057	1.01%
2020/06/03	53	7.79	39	8.00	7.77	14	3,015	0.46%
2020/06/02	2	7.42	89	7.33	7.61	-87	2,847	-3.06%
2020/06/01	2	6.98	20	6.94	6.92	-18	2,769	-0.65%
2020/05/29	40	6.86	10	6.94	6.86	30	2,758	1.09%
2020/05/28	34	6.96	42	6.99	6.91	-8	2,755	-0.29%
2020/05/27	43	6.92	11	7.08	6.91	32	2,754	1.16%
2020/05/26	10	7.01	84	7.10	7.01	-74	2,748	-2.69%
2020/05/25	38	6.90	0	0.00	6.92	38	2,724	1.39%
2020/05/22	107	7.04	34	7.02	7.01	73	2,700	2.70%	大買/
2020/05/21	10	7.20	84	7.27	7.24	-74	2,690	-2.75%
2020/05/20	17	6.89	22	6.92	6.95	-5	2,638	-0.19%
2020/05/19	0	0.00	45	6.94	6.94	-45	2,617	-1.72%
2020/05/18	54	7.02	5	7.09	6.85	49	2,595	1.89%
2020/05/15	61	7.36	0	0.00	7.30	61	2,525	2.42%
2020/05/14	5	7.89	84	7.70	7.60	-79	2,456	-3.22%
2020/05/13	0	0.00	63	7.12	7.34	-63	2,183	-2.88%
2020/05/12	28	6.56	46	6.81	6.68	-18	2,096	-0.86%
2020/05/11	9	6.73	61	6.81	6.77	-52	2,032	-2.56%
2020/05/08	0	0.00	73	6.34	6.34	-73	1,858	-3.93%
2020/05/07	0	0.00	91	5.63	5.77	-91	1,858	-4.90%
2020/05/06	40	5.27	0	0.00	5.25	40	1,836	2.18%
2020/05/05	3	5.28	29	5.32	5.28	-26	1,848	-1.41%
2020/05/04	58	5.29	0	0.00	5.27	58	1,858	3.12%
2020/04/30	38	5.42	13	5.45	5.45	25	1,858	1.35%
2020/04/29	54	5.37	0	0.00	5.38	54	1,869	2.89%
2020/04/28	30	5.32	12	5.34	5.37	18	1,883	0.96%
2020/04/27	12	5.31	29	5.33	5.34	-17	1,931	-0.88%
2020/04/24	28	5.25	19	5.28	5.21	9	1,932	0.47%
2020/04/23	44	5.28	2	5.39	5.25	42	1,942	2.16%
2020/04/22	25	5.22	0	0.00	5.28	25	1,945	1.29%
2020/04/21	32	5.41	0	0.00	5.29	32	1,960	1.63%
2020/04/20	39	5.52	24	5.56	5.54	15	1,957	0.77%
2020/04/17	1	5.70	45	5.65	5.57	-44	2,009	-2.19%
2020/04/16	25	5.43	25	5.52	5.50	0	1,982	0.00%
2020/04/15	2	5.44	65	5.42	5.45	-63	1,981	-3.18%
2020/04/14	12	5.18	0	0.00	5.23	12	1,969	0.61%
2020/04/13	24	5.15	15	5.20	5.14	9	1,979	0.45%
2020/04/10	42	5.23	0	0.00	5.24	42	1,986	2.11%
2020/04/09	0	0.00	11	5.29	5.25	-11	1,998	-0.55%
2020/04/08	0	0.00	11	5.20	5.23	-11	1,991	-0.55%
2020/04/07	29	5.06	0	0.00	5.06	29	1,987	1.46%
2020/04/06	10	4.91	12	5.03	5.00	-2	2,042	-0.10%
2020/04/01	22	4.89	10	4.94	4.92	12	2,029	0.59%
2020/03/31	15	4.90	6	4.93	4.85	9	2,028	0.44%
2020/03/30	47	4.82	0	0.00	4.90	47	2,024	2.32%
2020/03/27	5	5.03	50	5.12	5.01	-45	2,013	-2.24%
2020/03/26	20	4.59	31	4.65	4.85	-11	1,952	-0.56%
2020/03/25	0	0.00	20	4.44	4.41	-20	1,943	-1.03%
2020/03/24	0	0.00	10.2	4.14	4.14	-10.2	1,945	-0.53%
2020/03/20	92	4.31	2.6	4.15	4.20	89.4	1,912	4.68%
2020/03/19	9	4.33	39.6	4.33	4.33	-30.6	1,816	-1.68%
2020/03/18	12	4.84	65	4.88	4.81	-53	1,783	-2.97%
2020/03/16	10	5.19	36	5.14	4.90	-26	1,748	-1.49%
2020/03/13	10	5.12	0	0.00	5.19	10	1,722	0.58%
2020/03/12	22	5.71	10	5.79	5.67	12	1,685	0.71%
2020/03/11	0	0.00	19	6.36	6.25	-19	1,647	-1.15%
2020/03/10	21	6.19	2	6.21	6.26	19	1,680	1.13%
2020/03/05	9	6.84	9	6.96	6.92	0	1,646	0.00%
2020/03/04	5	6.82	0	0.00	6.82	5	1,669	0.30%
2020/03/03	1	6.93	18	6.96	6.85	-17	1,685	-1.01%
2020/03/02	43	6.79	12	6.82	6.78	31	1,677	1.85%
2020/02/27	19	7.07	0	0.00	6.96	19	1,663	1.14%
2020/02/26	11	7.15	0	0.00	7.11	11	1,655	0.66%
2020/02/25	11	7.15	8	7.19	7.14	3	1,659	0.18%
2020/02/24	16	7.31	0	0.00	7.20	16	1,656	0.97%
2020/02/21	27	7.48	0	0.00	7.46	27	1,639	1.65%
2020/02/20	0	0.00	23	7.63	7.53	-23	1,631	-1.41%
2020/02/19	13	7.52	2	7.58	7.49	11	1,624	0.68%
2020/02/18	16	7.52	5	7.59	7.51	11	1,628	0.68%
2020/02/17	0	0.00	40	7.50	7.56	-40	1,621	-2.47%
2020/02/14	22	7.43	0	0.00	7.43	22	1,594	1.38%
2020/02/13	11	7.47	27	7.54	7.45	-16	1,599	-1.00%
2020/02/12	30	7.39	16	7.43	7.42	14	1,606	0.87%
2020/02/11	47	7.39	0	0.00	7.40	47	1,607	2.92%
2020/02/10	3	7.60	68	7.48	7.52	-65	1,623	-4.00%
2020/02/07	29	7.04	0	0.00	7.01	29	1,583	1.83%
2020/02/06	0	0.00	11	7.18	7.15	-11	1,585	-0.69%
2020/02/05	36	7.11	0	0.00	7.09	36	1,578	2.28%
2020/02/04	10	7.11	7	6.99	7.14	3	1,569	0.19%
2020/02/03	3	6.88	3	6.94	6.93	0	1,591	0.00%
2020/01/31	18	7.34	10	7.38	7.33	8	1,575	0.51%
2020/01/30	5	7.45	0	0.00	7.39	5	1,574	0.32%
2020/01/20	0	0.00	21	8.23	8.21	-21	1,526	-1.38%
2020/01/17	8	8.23	17	8.26	8.20	-9	1,526	-0.59%
2020/01/16	8	8.26	0	0.00	8.23	8	1,525	0.52%
2020/01/15	0	0.00	8	8.28	8.21	-8	1,535	-0.52%
2020/01/14	18	8.25	0	0.00	8.20	18	1,536	1.17%
2020/01/13	16	8.27	57	8.33	8.29	-41	1,524	-2.69%
2020/01/10	6	7.98	20	8.03	7.99	-14	1,472	-0.95%
2020/01/09	24	7.99	10	7.97	7.94	14	1,496	0.94%
2020/01/08	16	8.04	23	8.04	7.98	-7	1,577	-0.44%
2020/01/07	10	8.13	0	0.00	8.03	10	1,573	0.64%
2020/01/06	0	0.00	11	8.11	8.11	-11	1,567	-0.70%
2020/01/03	0	0.00	6	8.26	8.10	-6	1,586	-0.38%
2020/01/02	13	8.20	14	8.27	8.22	-1	1,571	-0.06%
2019/12/31	30	8.17	13	8.19	8.15	17	1,564	1.09%
2019/12/30	1	8.55	30	8.51	8.22	-29	1,556	-1.86%
2019/12/27	20	8.21	0	0.00	8.15	20	1,490	1.34%
2019/12/26	0	0.00	20	8.17	8.20	-20	1,488	-1.34%
2019/12/25	0	0.00	11	8.18	8.10	-11	1,497	-0.73%
2019/12/24	17	8.13	3	8.17	8.10	14	1,520	0.92%
2019/12/23	40	8.18	0	0.00	8.15	40	1,530	2.61%
2019/12/20	10	8.26	20	8.35	8.28	-10	1,536	-0.65%
2019/12/19	0	0.00	74	8.15	8.19	-74	1,526	-4.85%
2019/12/18	20	8.01	30	8.04	8.00	-10	1,560	-0.64%
2019/12/17	10	7.99	5	7.99	7.97	5	1,567	0.32%
2019/12/16	1	8.03	10	8.04	7.96	-9	1,596	-0.56%
2019/12/13	10	8.03	36	8.00	7.97	-26	1,595	-1.63%
2019/12/12	24	8.15	10	8.14	8.10	14	1,586	0.88%
2019/12/11	34	8.21	1	8.23	8.18	33	1,608	2.05%
2019/12/10	0	0.00	30	8.15	8.16	-30	1,627	-1.84%
2019/12/09	0	0.00	11	8.07	8.04	-11	1,636	-0.67%
2019/12/06	47	8.13	0	0.00	8.09	47	1,711	2.75%
2019/12/05	47	8.21	5	8.15	8.16	42	1,731	2.43%
2019/12/04	11	8.36	0	0.00	8.33	11	1,716	0.64%
2019/12/03	3	8.34	20	8.35	8.34	-17	1,742	-0.98%
2019/12/02	21	8.21	0	0.00	8.22	21	1,754	1.20%
2019/11/29	28	8.59	0	0.00	8.42	28	1,762	1.59%
2019/11/28	27	8.69	0	0.00	8.66	27	1,767	1.53%
2019/11/27	10	8.79	100	8.79	8.78	-90	1,817	-4.95%
2019/11/26	0	0.00	2	8.83	8.78	-2	1,839	-0.11%
2019/11/25	19	8.87	0	0.00	8.80	19	1,861	1.02%
2019/11/22	9	8.92	3	8.99	8.87	6	1,921	0.31%
2019/11/21	1	8.91	9	8.89	8.88	-8	1,971	-0.41%
2019/11/19	9	8.94	7	9.09	8.90	2	2,075	0.10%
2019/11/18	1	8.95	9	9.01	8.92	-8	2,103	-0.38%
2019/11/15	1	8.93	9	8.99	8.91	-8	2,145	-0.37%
2019/11/14	11	8.84	0	0.00	8.81	11	2,185	0.50%
2019/11/13	2	8.98	31	8.97	8.98	-29	2,225	-1.30%
2019/11/12	9	8.82	5	8.90	8.83	4	2,325	0.17%
2019/11/11	9	8.96	0	0.00	8.88	9	2,600	0.35%
2019/11/08	0	0.00	15	9.11	9.11	-15	2,737	-0.55%
2019/11/07	36	9.08	1	9.05	9.05	35	3,043	1.15%
2019/11/06	18	9.25	9	9.20	9.20	9	3,096	0.29%
2019/11/05	34	9.28	0	0.00	9.24	34	3,213	1.06%
2019/11/04	37	9.36	0	0.00	9.35	37	3,357	1.10%
2019/11/01	20	9.44	0	0.00	9.39	20	3,505	0.57%
2019/10/31	24	9.56	36	9.58	9.53	-12	3,707	-0.32%
2019/10/30	0	0.00	16	9.44	9.38	-16	3,981	-0.40%
2019/10/29	9	9.42	36.9	9.38	9.31	-27.9	4,240	-0.66%
2019/10/28	8	9.33	34	9.35	9.31	-26	4,795	-0.54%
2019/10/25	13	9.39	0	0.00	9.32	13	4,973	0.26%
2019/10/24	20	9.39	58	9.40	9.37	-38	5,009	-0.76%
2019/10/23	15	9.45	0	0.00	9.36	15	5,014	0.30%
2019/10/22	0	0.00	52	9.57	9.55	-52	5,003	-1.04%
2019/10/21	18	9.41	1	9.41	9.40	17	4,991	0.34%
2019/10/18	5	9.44	3	9.58	9.44	2	4,995	0.04%
2019/10/17	98	9.49	0	0.00	9.44	98	5,029	1.95%
2019/10/16	100	9.75	88	9.61	9.70	12	5,020	0.24%
2019/10/15	7	9.09	16	9.12	9.13	-9	4,935	-0.18%
2019/10/14	9	9.02	28	9.06	9.05	-19	4,936	-0.38%
2019/10/09	28	9.06	0	0.00	8.99	28	4,939	0.57%
2019/10/08	23	9.19	5	9.16	9.17	18	4,943	0.36%
2019/10/07	32	9.24	0	0.00	9.21	32	4,968	0.64%
2019/10/04	21	9.30	0	0.00	9.26	21	4,981	0.42%
2019/10/03	1	9.37	0	0.00	9.36	1	4,977	0.02%
2019/10/02	18	9.45	0	0.00	9.40	18	5,002	0.36%
2019/10/01	11	9.36	34	9.46	9.54	-23	5,022	-0.46%
2019/09/27	9	9.39	9	9.55	9.38	0	5,087	0.00%
2019/09/26	1	9.69	0	0.00	9.63	1	5,099	0.02%
2019/09/25	14	9.66	0	0.00	9.65	14	5,100	0.27%
2019/09/24	22	9.84	0	0.00	9.78	22	5,101	0.43%
2019/09/23	5	9.93	77	9.81	9.98	-72	5,073	-1.42%
2019/09/20	0	0.00	20	9.36	9.41	-20	5,016	-0.40%
2019/09/19	31	9.21	1	9.18	9.23	30	5,003	0.60%
2019/09/18	19	9.43	0	0.00	9.31	19	4,969	0.38%
2019/09/17	1	9.53	0	0.00	9.47	1	4,952	0.02%
2019/09/16	2	9.68	0	0.00	9.54	2	4,975	0.04%
2019/09/12	16	9.66	2	9.74	9.62	14	5,002	0.28%
2019/09/11	2	9.45	57	9.43	9.52	-55	4,992	-1.10%
2019/09/10	56	9.43	10	9.61	9.30	46	4,978	0.92%
2019/09/09	20	9.73	4	9.73	9.72	16	4,889	0.33%
2019/09/06	10	9.96	8	9.94	9.89	2	4,887	0.04%
2019/09/05	0	0.00	10	9.91	9.89	-10	4,910	-0.20%
2019/09/04	18	9.91	10	9.90	9.91	8	4,904	0.16%
2019/09/03	29	9.97	13	9.98	9.96	16	4,886	0.33%
2019/09/02	1	9.85	56	9.90	10.15	-55	4,865	-1.13%
2019/08/30	50	9.67	15	9.73	9.72	35	4,839	0.72%
2019/08/29	4	9.83	0	0.00	9.88	4	4,791	0.08%
2019/08/28	18	9.88	34	9.88	9.92	-16	4,763	-0.34%
2019/08/27	27	9.76	16	10.11	9.71	11	4,737	0.23%
2019/08/26	27	10.09	8	10.15	10.00	19	4,682	0.41%
2019/08/23	32	10.41	10	10.45	10.40	22	4,650	0.47%
2019/08/22	37	10.63	7	10.96	10.50	30	4,609	0.65%
2019/08/21	8	10.80	15	10.96	10.85	-7	4,549	-0.15%
2019/08/20	0	0.00	15	10.95	10.80	-15	4,522	-0.33%
2019/08/19	29	10.75	8	10.70	10.70	21	4,486	0.47%
2019/08/16	27	10.65	31	10.81	10.70	-4	4,450	-0.09%
2019/08/15	54	10.38	25	10.59	10.80	29	4,413	0.66%
2019/08/14	64	11.22	23	11.94	10.85	41	4,315	0.95%
2019/08/13	15	11.85	14	11.95	11.95	1	4,044	0.02%
2019/08/12	2	11.85	75	11.76	12.15	-73	3,899	-1.87%
2019/08/08	30	10.85	32	10.94	11.05	-2	3,598	-0.06%
2019/08/07	37	11.03	0	0.00	10.90	37	3,540	1.05%
2019/08/06	18	10.88	44	10.85	11.10	-26	3,439	-0.76%
2019/08/05	31	10.84	6	10.83	10.70	25	3,307	0.76%
2019/08/02	37	11.20	49	11.55	11.30	-12	3,176	-0.38%
2019/08/01	37	11.26	73	11.37	11.60	-36	3,000	-1.20%
2019/07/31	52	10.82	33	10.86	10.95	19	2,708	0.70%
2019/07/30	2	10.55	113	10.77	11.05	-111	2,479	-4.48%	大賣/鉅額交易
2019/07/29	40	9.92	83	9.99	10.05	-43	1,934	-2.22%
2019/07/26	0	0.00	30	9.06	9.15	-30	1,766	-1.70%
2019/07/25	0	0.00	40	8.87	8.92	-40	1,730	-2.31%
2019/07/24	11	8.81	11	8.79	8.79	0	1,743	0.00%
2019/07/23	0	0.00	28	8.83	8.79	-28	1,779	-1.57%
2019/07/22	20	8.71	10	8.77	8.72	10	1,793	0.56%
2019/07/19	32	8.74	30	8.73	8.69	2	1,805	0.11%
2019/07/18	30	8.90	11	8.83	8.80	19	1,780	1.07%
2019/07/17	22	8.94	11	8.99	8.92	11	1,774	0.62%
2019/07/16	11	8.99	11	9.02	8.95	0	1,801	0.00%
2019/07/12	20	9.01	10	9.04	8.95	10	1,870	0.53%
2019/07/11	70	9.08	0	0.00	9.06	70	1,888	3.71%
2019/07/10	0	0.00	20	9.01	9.07	-20	1,883	-1.06%
2019/07/09	13	8.87	29	8.92	8.88	-16	1,905	-0.84%
2019/07/08	12	8.93	16	8.98	8.87	-4	1,929	-0.21%
2019/07/05	89	9.09	10	9.13	9.08	79	2,001	3.95%
2019/07/04	0	0.00	76	9.03	9.18	-76	2,060	-3.69%
2019/07/03	26	8.88	39	8.92	8.89	-13	2,111	-0.62%
2019/07/02	10	8.71	30	8.70	8.72	-20	2,175	-0.92%
2019/07/01	10	8.68	24	8.67	8.68	-14	2,179	-0.64%
2019/06/28	16	8.58	30	8.61	8.59	-14	2,195	-0.64%
2019/06/27	10	8.43	0	0.00	8.69	10	2,265	0.44%
2019/06/26	20	8.45	20	8.47	8.42	0	2,317	0.00%
2019/06/25	10	8.57	3	8.60	8.46	7	2,359	0.30%
2019/06/21	56	8.71	20	8.71	8.63	36	2,459	1.46%
2019/06/20	38	8.53	40	8.65	8.79	-2	2,520	-0.08%
2019/06/19	8	8.51	17	8.48	8.44	-9	2,556	-0.35%
2019/06/18	18	8.43	17	8.45	8.45	1	2,644	0.04%
2019/06/17	0	0.00	46	8.50	8.45	-46	2,694	-1.71%
2019/06/14	48	8.54	0	0.00	8.52	48	2,807	1.71%
2019/06/13	36	8.35	67	8.37	8.61	-31	2,918	-1.06%
2019/06/12	50	8.24	8	8.22	8.24	42	2,970	1.41%
2019/06/11	10	8.13	51	8.15	8.12	-41	3,005	-1.36%
2019/06/10	20	8.09	8	8.13	8.09	12	3,061	0.39%
2019/06/06	0	0.00	20	8.12	8.08	-20	3,187	-0.63%
2019/06/05	11	8.11	21	8.17	8.10	-10	3,253	-0.31%
2019/06/04	0	0.00	21	8.08	8.07	-21	3,329	-0.63%
2019/06/03	8	8.10	20	8.09	8.09	-12	3,463	-0.35%
2019/05/31	14	8.15	11	8.15	8.14	3	3,520	0.09%
2019/05/30	20	8.08	14	8.14	8.19	6	3,604	0.17%
2019/05/29	0	0.00	10	8.08	8.09	-10	3,618	-0.28%
2019/05/24	6	8.07	16	8.15	8.03	-10	3,817	-0.26%
2019/05/23	0	0.00	4	8.10	8.02	-4	3,926	-0.10%
2019/05/22	0	0.00	21	8.09	8.10	-21	4,014	-0.52%
2019/05/21	11	8.10	24	8.08	8.05	-13	4,119	-0.32%
2019/05/20	11	8.01	36	8.11	7.97	-25	4,309	-0.58%
2019/05/17	10	8.15	49	8.19	8.00	-39	4,389	-0.89%
2019/05/16	24	8.21	18	8.26	8.30	6	4,637	0.13%
2019/05/15	16	8.28	26	8.32	8.30	-10	4,965	-0.20%
2019/05/14	18	7.76	28	7.90	8.10	-10	5,008	-0.20%
2019/05/13	49	8.04	50	8.21	7.95	-1	5,056	-0.02%
2019/05/10	26	8.19	0	0.00	8.17	26	5,095	0.51%
2019/05/09	27	8.47	0	0.00	8.35	27	5,148	0.52%
2019/05/08	16	8.68	6	8.67	8.70	10	5,171	0.19%
2019/05/07	0	0.00	63	8.72	8.78	-63	5,250	-1.20%
2019/05/06	18	8.42	10	8.62	8.41	8	5,312	0.15%
2019/05/03	16	8.61	0	0.00	8.72	16	5,391	0.30%
2019/05/02	18	8.66	0	0.00	8.72	18	5,498	0.33%
2019/04/30	6	8.45	2	8.59	8.54	4	5,628	0.07%
2019/04/29	29	8.65	0	0.00	8.55	29	5,709	0.51%
2019/04/26	13	8.90	12	8.98	8.86	1	5,860	0.02%
2019/04/25	0	0.00	29	9.02	9.00	-29	6,396	-0.45%
2019/04/24	24	8.96	0	0.00	8.91	24	6,566	0.37%
2019/04/23	16	9.00	0	0.00	8.99	16	6,622	0.24%
2019/04/22	16	9.05	1	9.04	9.05	15	6,689	0.22%
2019/04/19	0	0.00	34	9.01	9.09	-34	6,675	-0.51%
2019/04/18	8	9.00	4	9.08	8.84	4	6,690	0.06%
2019/04/17	16	8.85	34	8.99	9.04	-18	6,704	-0.27%
2019/04/16	33	8.95	0	0.00	8.92	33	6,680	0.49%
2019/04/15	6	9.00	19	9.02	9.01	-13	6,733	-0.19%
2019/04/12	27	8.88	0	0.00	8.81	27	6,748	0.40%
2019/04/11	8	8.98	22	9.10	9.02	-14	6,786	-0.21%
2019/04/10	9	8.87	43	8.93	9.06	-34	6,824	-0.50%
2019/04/09	0	0.00	16	8.85	8.90	-16	7,020	-0.23%
2019/04/08	0	0.00	32	8.70	8.71	-32	6,930	-0.46%
2019/04/02	24	8.50	11	8.52	8.48	13	6,851	0.19%
2019/04/01	8	8.39	25	8.45	8.51	-17	6,841	-0.25%
2019/03/29	18	8.31	0	0.00	8.30	18	6,790	0.27%
2019/03/28	16	8.38	1	8.39	8.40	15	6,810	0.22%
2019/03/27	18	8.40	0	0.00	8.46	18	6,919	0.26%
2019/03/26	8	8.52	33.1	8.58	8.57	-25.1	6,927	-0.36%
2019/03/25	26	8.45	0	0.00	8.47	26	6,976	0.37%
2019/03/22	13	8.79	1	8.73	8.72	12	6,928	0.17%
2019/03/21	21	8.84	1	8.84	8.84	20	6,949	0.29%
2019/03/19	0	0.00	37	8.93	9.05	-37	6,907	-0.54%
2019/03/18	25	8.77	10	8.99	8.84	15	6,854	0.22%
2019/03/15	18	9.13	12	9.16	9.00	6	6,845	0.09%
2019/03/14	35	9.06	20	9.05	9.01	15	6,805	0.22%
2019/03/13	17	9.06	0	0.00	9.04	17	6,900	0.25%
2019/03/12	8	9.09	31	9.16	9.09	-23	6,939	-0.33%
2019/03/11	3	9.03	8	9.05	8.97	-5	6,949	-0.07%
2019/03/08	14	9.00	0	0.00	9.00	14	7,016	0.20%
2019/03/07	28	9.30	34	9.36	9.20	-6	7,230	-0.08%
2019/03/06	0	9.15	0	0.00	9.22	0	7,342	0.00%
2019/03/05	2	9.10	26	9.23	9.18	-24	7,748	-0.31%
2019/03/04	0	0.00	8	9.14	9.08	-8	7,809	-0.10%
2019/02/27	14	9.12	1	9.09	9.09	13	8,124	0.16%
2019/02/26	0	9.06	0	0.00	9.09	0	8,416	0.00%
2019/02/25	15	9.11	0	0.00	9.06	15	8,411	0.18%
2019/02/22	10	9.09	0	0.00	9.04	10	8,446	0.12%
2019/02/21	20	9.18	9	9.34	9.15	11	8,508	0.13%
2019/02/20	19	9.29	20	9.44	9.27	-1	8,490	-0.01%
2019/02/19	4	9.28	17	9.41	9.26	-13	8,531	-0.15%
2019/02/18	24	9.08	26	9.13	9.13	-2	8,460	-0.02%
2019/02/15	59	9.30	0	0.00	9.03	59	8,634	0.68%
2019/02/14	8	9.29	28	9.31	9.71	-20	8,469	-0.24%
2019/02/13	19	8.89	13	9.03	8.83	6	8,226	0.07%
2019/02/12	10	8.83	10	8.78	8.99	0	8,273	0.00%
2019/02/11	20	8.91	0	0.00	8.80	20	8,327	0.24%
2019/01/30	9	9.07	0	0.00	8.93	9	8,456	0.11%
2019/01/29	9	9.10	0	0.00	9.08	9	8,738	0.10%
2019/01/28	7	9.17	15	9.22	9.18	-8	8,877	-0.09%
2019/01/25	10	9.01	18	9.10	9.06	-8	8,926	-0.09%
2019/01/24	9	9.04	20	9.11	9.00	-11	8,916	-0.12%
2019/01/23	2	8.79	20	9.03	8.91	-18	8,901	-0.20%
2019/01/22	18	9.06	20	9.06	8.81	-2	8,855	-0.02%
2019/01/21	8	9.10	20	9.40	9.08	-12	8,823	-0.14%
2019/01/18	0	0.00	40	9.45	9.30	-40	8,889	-0.45%
2019/01/17	14	9.46	25	9.70	9.28	-11	8,843	-0.12%
2019/01/16	16	8.84	14	9.09	9.18	2	8,358	0.02%
2019/01/15	8	8.53	8	8.46	8.35	0	8,270	0.00%
2019/01/11	9	8.22	2	8.25	8.22	7	8,319	0.08%
2019/01/10	9	8.31	18	8.43	8.21	-9	8,458	-0.11%
2019/01/09	12	8.27	18	8.37	8.35	-6	8,522	-0.07%
2019/01/08	9	8.23	11	8.26	8.20	-2	8,620	-0.02%
2019/01/07	0	0.00	9	8.38	8.23	-9	8,731	-0.10%
2019/01/04	9	8.13	13	8.12	8.22	-4	8,790	-0.05%
2019/01/03	0	0.00	18	8.36	8.29	-18	8,907	-0.20%
2019/01/02	2	8.62	3	8.50	8.31	-1	8,970	-0.01%
2018/12/28	2	7.97	30	8.03	8.50	-28	8,936	-0.31%
2018/12/27	0	0.00	10	7.94	7.94	-10	8,897	-0.11%
2018/12/26	73	7.20	0	0.00	7.22	73	8,929	0.82%
2018/12/25	7	7.20	0	0.00	7.24	7	9,020	0.08%
2018/12/24	0	0.00	4	7.34	7.40	-4	9,147	-0.04%
2018/12/22	6	7.18	6	7.28	7.26	0	9,197	0.00%
2018/12/21	0	0.00	2	7.28	7.25	-2	9,231	-0.02%
2018/12/20	27	7.22	0	0.00	6.99	27	9,214	0.29%
2018/12/19	8	7.61	0	0.00	7.56	8	9,164	0.09%
2018/12/18	8	7.84	0	0.00	7.61	8	9,251	0.09%
2018/12/17	8	8.06	0	0.00	8.04	8	9,248	0.09%
2018/12/14	3	8.18	60	8.12	8.11	-57	9,651	-0.59%
2018/12/12	0	0.00	101	8.50	8.50	-101	9,796	-1.03%	大賣/鉅額交易
2018/12/11	31	8.50	1	8.66	8.45	30	9,821	0.31%
2018/12/10	1	8.48	0	0.00	8.48	1	9,831	0.01%
2018/12/07	1	8.40	0	0.00	8.40	1	9,771	0.01%
2018/12/06	37	8.32	100	8.70	8.21	-63	9,780	-0.64%
2018/12/05	5	8.81	5	8.90	8.81	0	9,711	0.00%
2018/12/04	0	0.00	20	9.20	9.02	-20	9,728	-0.21%
2018/12/03	9	8.87	4	8.83	8.85	5	9,707	0.05%
2018/11/30	4	9.08	0.2	8.73	8.71	3.8	9,629	0.04%
2018/11/29	1	9.29	21	9.34	9.18	-20	9,398	-0.21%
2018/11/28	215	9.30	75	9.08	9.19	140	9,225	1.52%	大買/鉅額交易
2018/11/27	22	8.46	26	8.49	8.52	-4	9,003	-0.04%
2018/11/26	20	8.30	22	8.26	8.40	-2	9,102	-0.02%
2018/11/23	10	8.20	21	8.20	8.23	-11	8,841	-0.12%
2018/11/22	0	0.00	2	7.70	7.49	-2	8,542	-0.02%
2018/11/21	24	7.66	11	7.59	7.59	13	8,496	0.15%
2018/11/16	120	7.70	130	7.86	7.70	-10	8,461	-0.12%	大買/大賣/
2018/11/15	23	8.19	1	8.00	8.00	22	8,483	0.26%
2018/11/14	3	8.44	25	8.46	8.33	-22	8,627	-0.25%
2018/11/13	13	7.74	0	0.00	7.85	13	8,483	0.15%
2018/11/09	0	0.00	15	7.75	7.71	-15	8,394	-0.18%
2018/11/08	6	7.90	0	0.00	7.80	6	8,380	0.07%
2018/11/06	1	8.12	3	7.81	7.68	-2	8,321	-0.02%
2018/11/05	0	0.00	3	6.97	7.59	-3	8,142	-0.04%
2018/11/01	10	6.58	0	0.00	6.73	10	8,154	0.12%
2018/10/30	5	6.10	0	0.00	6.15	5	8,191	0.06%
2018/10/29	2	5.98	0	0.00	6.05	2	8,202	0.02%
2018/10/26	27	6.25	1	6.11	6.01	26	8,168	0.32%
2018/10/23	8	7.23	0	0.00	7.08	8	7,964	0.10%
2018/10/22	20	7.09	0	0.00	7.19	20	7,965	0.25%
2018/10/19	0	0.00	5	6.96	6.98	-5	8,130	-0.06%
2018/10/17	0	0.00	15	7.28	7.37	-15	8,024	-0.19%
2018/10/16	30	7.69	30	7.81	7.47	0	7,951	0.00%
2018/10/15	2	7.57	0	0.00	7.59	2	7,915	0.03%
2018/10/12	0	0.00	5	7.34	7.45	-5	7,886	-0.06%
2018/10/11	30	7.35	0	0.00	7.34	30	7,835	0.38%
2018/10/08	17	8.64	2	8.74	8.61	15	7,647	0.20%
2018/10/05	21	8.87	18	8.95	8.96	3	7,592	0.04%
2018/10/04	6	9.49	0	0.00	9.42	6	7,428	0.08%
2018/10/03	26	9.42	0	0.00	9.42	26	7,678	0.34%
2018/10/02	11	9.66	5	9.60	9.63	6	7,668	0.08%
2018/10/01	36	9.99	20	9.99	9.98	16	7,583	0.21%
2018/09/28	1	10.15	0	0.00	10.15	1	7,636	0.01%
2018/09/26	0	0.00	5	10.30	10.30	-5	7,780	-0.06%
2018/09/21	0	0.00	9	10.44	10.55	-9	7,786	-0.12%
2018/09/20	16	10.59	24	10.59	10.45	-8	7,915	-0.10%
2018/09/19	0	0.00	12	10.45	10.45	-12	7,750	-0.15%
2018/09/17	6	9.47	0	0.00	9.45	6	7,786	0.08%
2018/09/14	1	9.62	10	9.63	9.63	-9	7,797	-0.12%
2018/09/13	2	9.48	20	9.54	9.47	-18	7,789	-0.23%
2018/09/12	8	9.45	0	0.00	9.41	8	7,750	0.10%
2018/09/11	10	9.50	0	0.00	9.69	10	7,762	0.13%
2018/09/10	7	9.66	0	0.00	9.50	7	7,787	0.09%
2018/09/06	21	10.70	1	10.60	10.60	20	7,696	0.26%
2018/09/05	0	0.00	1	10.75	10.75	-1	7,678	-0.01%
2018/09/04	3	10.85	0	0.00	10.85	3	7,673	0.04%
2018/09/03	12	11.04	8	11.18	10.80	4	7,632	0.05%
2018/08/31	7	11.15	0	0.00	11.15	7	7,413	0.09%
2018/08/30	17	10.78	0	0.00	10.75	17	7,270	0.23%
2018/08/29	8	10.50	1	10.55	10.50	7	7,219	0.10%
2018/08/28	7	10.45	0	0.00	10.40	7	7,280	0.10%
2018/08/27	7	10.40	0	0.00	10.60	7	7,308	0.10%
2018/08/24	8	10.44	0	0.00	10.35	8	7,297	0.11%
2018/08/23	7	10.30	0	0.00	10.65	7	7,235	0.10%
2018/08/22	7	10.30	22	10.49	10.35	-15	7,047	-0.21%
2018/08/21	7	9.53	12	9.90	9.98	-5	6,876	-0.07%
2018/08/20	3	10.10	0	0.00	10.00	3	6,610	0.05%
2018/08/16	6	10.55	6	10.65	10.55	0	6,500	0.00%
2018/08/15	15	10.50	5	10.44	10.50	10	6,452	0.15%
2018/08/14	6	10.60	0	0.00	10.85	6	6,363	0.09%
2018/08/13	12	10.80	7	10.99	10.55	5	6,290	0.08%
2018/08/10	47	11.50	40	11.77	11.40	7	6,115	0.11%
2018/08/09	22	11.59	6	11.44	11.30	16	5,947	0.27%
2018/08/08	27.1	12.00	19	12.14	11.90	8.1	5,822	0.14%
2018/08/07	14	12.40	7	12.29	12.45	7	5,670	0.12%
2018/08/03	6	13.05	0	0.00	12.95	6	5,496	0.11%
2018/07/31	4	13.60	4	13.70	13.30	0	5,376	0.00%
2018/07/30	7	13.16	0	0.00	13.20	7	5,285	0.13%
2018/07/27	9	13.53	0	0.00	13.45	9	5,251	0.17%
2018/07/26	5	13.70	1	13.75	13.85	4	5,208	0.08%
2018/07/25	7	13.08	0	0.00	13.05	7	4,968	0.14%
2018/07/24	3	13.30	6	13.15	13.30	-3	4,934	-0.06%
2018/07/23	6	12.80	0	0.00	12.85	6	4,869	0.12%
2018/07/20	22	12.93	0	0.00	12.95	22	4,848	0.45%
2018/07/19	17	13.22	1	13.10	13.10	16	4,777	0.33%
2018/07/18	7	13.60	0	0.00	13.50	7	4,764	0.15%
2018/07/17	5	13.70	0	0.00	13.70	5	4,826	0.10%
2018/07/16	1	14.05	1	14.10	14.05	0	4,788	0.00%
2018/07/13	13	13.86	9	13.89	13.90	4	4,811	0.08%
2018/07/12	21	13.91	4	14.00	13.75	17	4,794	0.35%
2018/07/11	17	14.24	19	14.30	13.90	-2	4,791	-0.04%
2018/07/10	1	13.90	1	13.75	13.75	0	4,540	0.00%
2018/07/09	17	13.61	0	0.00	13.75	17	4,513	0.38%
2018/07/06	18	13.68	8	13.69	14.10	10	4,678	0.21%
2018/07/05	54	14.21	54	13.92	13.85	0	4,638	0.00%
2018/07/04	23	13.74	0	0.00	13.60	23	4,460	0.52%
2018/07/03	18	13.93	1	13.75	13.65	17	4,388	0.39%
2018/07/02	10	14.88	2	14.80	14.35	8	4,273	0.19%
2018/06/29	30	15.59	0	0.00	15.40	30	4,184	0.72%
2018/06/28	6	14.99	22	15.35	15.70	-16	3,951	-0.40%
2018/06/27	17	14.63	1	14.40	14.30	16	3,711	0.43%
2018/06/26	17	15.01	13	15.38	15.05	4	3,602	0.11%
2018/06/25	6	16.85	1	16.60	16.55	5	3,415	0.15%
2018/06/22	6	16.74	1	16.75	16.55	5	3,381	0.15%
2018/06/21	15	17.30	9	17.13	17.05	6	3,349	0.18%
2018/06/20	10	17.20	36	17.19	17.50	-26	3,392	-0.77%
2018/06/19	6	17.02	5	17.35	17.00	1	3,708	0.03%
2018/06/15	20	18.28	0	0.00	17.95	20	3,638	0.55%
2018/06/14	5	18.65	0	0.00	18.50	5	3,572	0.14%
2018/06/13	15	18.79	0	0.00	18.80	15	3,584	0.42%
2018/06/12	14	19.03	5	19.10	18.85	9	3,575	0.25%
2018/06/11	1	18.85	1	18.85	18.80	0	3,521	0.00%
2018/06/08	10	19.00	0	0.00	19.00	10	3,547	0.28%
2018/06/07	0	0.00	9	19.36	19.25	-9	3,597	-0.25%
2018/06/06	6.1	19.12	0	0.00	19.10	6.1	3,513	0.17%
2018/06/05	6	19.13	7	19.06	19.00	-1	3,487	-0.03%
2018/06/04	25	19.73	17	19.79	19.65	8	3,409	0.23%
2018/06/01	6	20.13	1	20.20	20.10	5	3,355	0.15%
2018/05/31	4	19.75	0	0.00	19.80	4	3,340	0.12%
2018/05/30	7	19.90	0.2	19.65	19.65	6.8	3,360	0.20%
2018/05/29	4	19.85	1	19.95	19.85	3	3,384	0.09%
2018/05/28	10	19.96	2	20.10	19.85	8	3,398	0.24%
2018/05/25	2	19.90	0	0.00	19.85	2	3,399	0.06%
2018/05/24	0	0.00	11	20.06	20.20	-11	3,397	-0.32%
2018/05/22	2	19.68	2	19.80	19.55	0	3,401	0.00%
2018/05/21	0	0.00	1	19.75	19.75	-1	3,419	-0.03%
2018/05/17	4	19.63	2	19.80	19.60	2	3,489	0.06%
2018/05/16	8	19.57	2	19.40	19.40	6	3,500	0.17%
2018/05/15	6	19.91	2	20.10	19.90	4	3,479	0.11%
2018/05/14	5	20.37	5	20.25	20.20	0	3,556	0.00%
2018/05/11	0	0.00	20	20.05	20.05	-20	3,542	-0.56%
2018/05/09	11	19.90	2	19.80	19.85	9	3,515	0.26%
2018/05/08	1	20.15	1	20.30	20.20	0	3,489	0.00%
2018/05/07	1	20.45	0	0.00	20.20	1	3,481	0.03%
2018/05/04	2	20.85	1	20.60	20.60	1	3,478	0.03%
2018/05/03	3	21.10	3	21.35	20.80	0	3,485	0.00%
2018/04/30	0	0.00	10	20.42	20.70	-10	3,466	-0.29%
2018/04/27	3	19.65	0	0.00	19.75	3	3,463	0.09%
2018/04/26	13	19.96	2	19.88	19.75	11	3,502	0.31%
2018/04/25	2	20.15	0	0.00	20.40	2	3,504	0.06%
2018/04/24	4	20.51	0	0.00	20.30	4	3,482	0.11%
2018/04/23	4	21.51	1	22.20	21.20	3	3,403	0.09%
2018/04/19	3	23.47	9	23.74	23.25	-6	3,269	-0.18%
2018/04/18	0	0.00	11	22.72	22.90	-11	3,219	-0.34%
2018/04/17	9	23.26	7	23.41	22.85	2	3,197	0.06%
2018/04/16	15	23.81	0	0.00	23.65	15	3,136	0.48%
2018/04/13	1	24.10	11	24.00	23.60	-10	3,074	-0.33%
2018/04/12	4	24.16	4	24.15	24.10	0	3,074	0.00%
2018/04/11	10	23.23	5	23.06	23.30	5	2,884	0.17%
2018/04/10	0	0.00	10	22.35	22.50	-10	2,871	-0.35%
2018/04/02	2	22.88	7	22.56	22.70	-5	2,887	-0.17%
2018/03/30	5	22.57	50	22.26	22.30	-45	2,867	-1.57%
2018/03/29	0	0.00	2	22.80	22.80	-2	2,864	-0.07%
2018/03/28	3	22.45	6	22.33	22.25	-3	2,846	-0.11%
2018/03/27	1	22.70	11	22.76	22.30	-10	2,871	-0.35%
2018/03/26	0	0.00	5	22.82	22.65	-5	2,995	-0.17%
2018/03/23	4	23.25	4	23.30	23.05	0	2,971	0.00%
2018/03/22	74	24.34	73	24.49	23.60	1	2,905	0.03%
2018/03/21	2	23.15	6	23.11	23.05	-4	2,518	-0.16%
2018/03/20	5	22.98	5	22.85	23.00	0	2,491	0.00%
2018/03/19	17	23.28	6	23.32	23.20	11	2,474	0.44%
2018/03/16	2	22.95	5	23.11	22.70	-3	2,424	-0.12%
2018/03/15	4	22.90	7	22.85	23.05	-3	2,407	-0.12%
2018/03/14	12	23.11	5	23.25	22.85	7	2,397	0.29%
2018/03/13	3	23.05	2	23.15	23.15	1	2,365	0.04%
2018/03/12	17	22.71	11	22.61	22.65	6	2,317	0.26%
2018/03/09	4	22.55	8	22.60	22.60	-4	2,325	-0.17%
2018/03/08	0	0.00	7	22.44	22.40	-7	2,342	-0.30%
2018/03/06	2	22.65	9	22.80	22.70	-7	2,354	-0.30%
2018/03/05	2	22.90	35	22.69	22.55	-33	2,377	-1.39%
2018/03/02	0	0.00	18	22.31	22.45	-18	2,365	-0.76%
2018/03/01	0	0.00	5	21.91	22.15	-5	2,350	-0.21%
2018/02/27	0	0.00	5	21.73	21.80	-5	2,348	-0.21%
2018/02/26	2	21.98	0	0.00	21.50	2	2,359	0.08%
2018/02/23	0	0.00	20.6	21.90	21.85	-20.6	2,371	-0.87%
2018/02/22	2	21.35	6	21.57	21.50	-4	2,379	-0.17%
2018/02/21	0	0.00	2	20.85	21.05	-2	2,377	-0.08%
2018/02/12	0	0.00	4	20.20	20.15	-4	2,367	-0.17%
2018/02/09	0	0.00	8	19.98	20.10	-8	2,376	-0.34%
2018/02/08	0	0.00	4	20.40	20.15	-4	2,338	-0.17%
2018/02/07	0	0.00	4	20.70	20.40	-4	2,374	-0.17%
2018/02/06	6	20.44	2	19.95	20.00	4	2,395	0.17%
2018/02/05	1	21.90	8	22.01	22.10	-7	2,369	-0.30%
2018/02/02	1	22.55	0	0.00	22.40	1	2,395	0.04%
2018/02/01	0	0.00	11	22.69	22.55	-11	2,450	-0.45%
2018/01/31	5	22.60	0	0.00	22.65	5	2,479	0.20%
2018/01/30	0	0.00	4	22.70	22.70	-4	2,493	-0.16%
2018/01/26	1	22.70	0	0.00	22.60	1	2,564	0.04%
2018/01/25	6	22.80	0	0.00	22.60	6	2,625	0.23%
2018/01/24	20	22.80	1	22.80	22.80	19	2,687	0.71%
2018/01/23	11	23.00	0	0.00	23.00	11	2,726	0.40%
2018/01/22	10	23.55	5	23.40	23.35	5	2,741	0.18%
2018/01/19	0	0.00	8	23.13	23.20	-8	2,768	-0.29%
2018/01/18	1	22.80	4	23.00	22.80	-3	2,844	-0.11%
2018/01/17	0	0.00	1	22.85	23.00	-1	2,929	-0.03%
2018/01/16	2	22.65	2	22.85	22.85	0	2,967	0.00%
2018/01/15	0	0.00	1	22.95	22.65	-1	3,097	-0.03%
2018/01/12	0	0.00	2	22.90	22.95	-2	3,176	-0.06%
2018/01/11	3	22.62	0	0.00	22.55	3	3,229	0.09%
2018/01/10	2	22.90	3	22.78	22.70	-1	3,547	-0.03%
2018/01/08	1	23.40	1	23.30	23.20	0	4,125	0.00%
2018/01/05	0	0.00	15	23.55	23.20	-15	4,081	-0.37%
2018/01/04	0	0.00	4	22.83	23.20	-4	4,099	-0.10%
2018/01/03	4	22.50	6	22.58	22.45	-2	4,066	-0.05%