茂迪 (6244)-永豐金-苓雅券商分點個股進出

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
26.30
漲跌
▲0.35
漲幅
+1.35%
成交量
5,297張
產業
上櫃光電類股
599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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/10	9	26.65	9	26.71	26.30	0	3,371	0.00%
2024/05/08	0	0.00	2	26.20	26.30	-2	3,274	-0.06%
2024/05/07	2	26.10	0	0.00	26.05	2	3,261	0.06%
2024/05/06	5	26.35	0	0.00	26.35	5	3,248	0.15%
2024/05/03	1.1	26.35	0	0.00	26.35	1.1	3,234	0.03%
2024/05/02	0	0.00	3	26.25	26.25	-3	3,209	-0.09%
2024/04/30	8	26.85	2	26.88	26.70	6	3,183	0.19%
2024/04/29	1	26.70	0	0.00	26.75	1	3,171	0.03%
2024/04/26	5	26.65	0	0.00	26.65	5	3,158	0.16%
2024/04/25	6	26.96	0	0.00	26.75	6	3,162	0.19%
2024/04/24	2	27.50	0	0.00	27.35	2	3,137	0.06%
2024/04/23	7	26.90	7	27.10	26.90	0	3,087	0.00%
2024/04/18	2	28.98	10	28.79	28.55	-8	2,712	-0.29%
2024/04/17	2	28.63	4	28.58	28.30	-2	2,633	-0.08%
2024/04/16	7	27.50	0	0.00	27.90	7	2,547	0.27%
2024/04/15	5	28.11	0	0.00	27.90	5	2,549	0.20%
2024/04/12	0	28.05	0	0.00	27.95	0	2,517	0.00%
2024/04/10	2	28.29	0	0.00	28.15	2	2,465	0.08%
2024/04/08	1	26.90	1.1	27.66	27.80	-0.1	2,351	0.00%
2024/04/03	1	27.20	0	0.00	27.15	1	2,319	0.04%
2024/04/02	10	27.55	10	27.60	27.55	0	2,311	0.00%
2024/04/01	0	27.65	2	27.60	27.55	-2	2,314	-0.09%
2024/03/29	0	0.00	1	28.50	27.75	-1	2,303	-0.04%
2024/03/28	4	28.48	4	28.05	28.25	0	2,231	0.00%
2024/03/27	1	27.15	0	0.00	27.00	1	2,128	0.05%
2024/03/26	1	28.00	1	27.70	27.50	0	2,131	0.00%
2024/03/25	6	27.83	6	27.98	27.75	0	2,244	0.00%
2024/03/22	0	0.00	3	28.25	28.10	-3	2,246	-0.13%
2024/03/21	16	28.14	15.3	27.39	27.90	0.8	2,120	0.04%
2024/03/18	0	0.00	0	26.35	26.35	0	2,014	0.00%
2024/03/15	0	0.00	2	26.55	26.85	-2	2,008	-0.10%
2024/03/14	0	0.00	4	26.31	26.20	-4	1,946	-0.21%
2024/03/13	5	26.40	1	26.35	26.20	4	1,943	0.21%
2024/03/11	4	26.68	2	26.30	26.90	2	1,928	0.10%
2024/03/07	0.2	26.80	0	0.00	26.65	0.2	1,901	0.01%
2024/03/04	0	0.00	3.1	27.30	27.00	-3.1	1,870	-0.16%
2024/03/01	0	0.00	2	27.30	27.35	-2	1,861	-0.11%
2024/02/29	5	27.25	9	27.12	27.65	-4	1,826	-0.22%
2024/02/27	0.1	26.10	4	25.99	25.95	-3.9	1,781	-0.22%
2024/02/26	5	26.45	10	26.50	26.40	-5	1,781	-0.28%
2024/02/22	3	26.47	0	0.00	26.20	3	1,777	0.17%
2024/02/21	0	0.00	10	26.40	26.50	-10	1,813	-0.55%
2024/02/16	0	0.00	1	25.85	25.85	-1	1,792	-0.06%
2024/02/15	7	25.20	1	25.50	25.25	6	1,784	0.34%
2024/02/05	6	25.41	0	0.00	25.40	6	1,772	0.34%
2024/02/02	1	26.20	2	26.00	26.00	-1	1,768	-0.06%
2024/01/31	1	26.10	0	0.00	26.05	1	1,884	0.05%
2024/01/23	1	26.65	0	0.00	26.55	1	2,037	0.05%
2024/01/22	0	0.00	11	26.29	26.35	-11	2,140	-0.51%
2024/01/19	0	0.00	1	25.90	25.90	-1	2,161	-0.05%
2024/01/18	11	25.91	0	0.00	25.90	11	2,169	0.51%
2024/01/17	6	26.42	0	0.00	26.00	6	2,196	0.27%
2024/01/15	5	27.70	7	27.61	27.60	-2	2,351	-0.09%
2024/01/12	6.2	26.49	1	26.60	26.45	5.2	2,547	0.20%
2024/01/11	2	26.45	3	26.55	26.45	-1	2,644	-0.04%
2024/01/05	0	0.00	0.3	27.70	27.65	-0.3	2,915	-0.01%
2023/12/29	1	28.35	3	28.30	28.05	-2	3,043	-0.07%
2023/12/28	1	28.30	0	0.00	28.45	1	3,041	0.03%
2023/12/26	1	28.10	1	28.05	28.05	0	3,042	0.00%
2023/12/25	1	28.20	0	28.00	27.90	1	3,064	0.03%
2023/12/20	31	29.42	38	29.47	28.85	-7	2,991	-0.23%
2023/12/18	12	28.80	13	28.44	28.80	-1	2,836	-0.04%
2023/12/15	1	28.30	11	28.82	28.70	-10	2,832	-0.35%
2023/12/14	18	28.76	28	28.61	28.15	-10	2,791	-0.36%
2023/12/13	1	27.80	0	0.00	27.75	1	2,708	0.04%
2023/12/12	0.2	27.80	0	0.00	27.80	0.2	2,742	0.01%
2023/12/11	1	27.95	0	0.00	27.80	1	2,748	0.04%
2023/12/07	1	28.05	0	0.00	28.05	1	2,768	0.04%
2023/12/06	20	28.33	19	28.66	28.30	1	2,795	0.04%
2023/12/05	5	27.80	5	28.30	28.45	0	2,791	0.00%
2023/12/04	1	27.95	0	0.00	27.90	1	2,763	0.04%
2023/11/30	0	0.00	1	28.25	28.15	-1	2,726	-0.04%
2023/11/29	0	0.00	0.4	28.10	28.15	-0.4	2,736	-0.01%
2023/11/27	21	28.78	0	0.00	28.30	21	2,772	0.76%
2023/11/24	1	28.95	20	28.86	28.85	-19	2,761	-0.69%
2023/11/22	0	0.00	1	28.55	28.35	-1	2,807	-0.04%
2023/11/21	0	0.00	1	28.40	28.60	-1	2,803	-0.04%
2023/11/20	0	0.00	1	28.85	28.40	-1	2,813	-0.04%
2023/11/15	0	0.00	3	27.73	28.00	-3	2,807	-0.11%
2023/11/14	1	27.25	0	0.00	27.40	1	2,801	0.04%
2023/11/10	1	27.45	0	0.00	27.40	1	2,840	0.04%
2023/11/09	5	28.03	15	27.80	27.60	-10	2,840	-0.35%
2023/11/08	1	27.85	2.5	28.42	28.70	-1.5	2,802	-0.05%
2023/11/06	0	0.00	2	28.70	28.80	-2	2,786	-0.07%
2023/11/03	0	0.00	2	28.18	28.15	-2	2,777	-0.07%
2023/11/02	0	0.00	1	27.60	27.50	-1	2,773	-0.04%
2023/10/31	4.2	28.45	2	27.50	27.30	2.2	2,787	0.08%
2023/10/30	4.1	28.75	3	28.82	28.65	1.1	2,760	0.04%
2023/10/26	0.2	28.15	1	28.55	28.15	-0.9	2,673	-0.03%
2023/10/25	2	29.13	0	0.00	29.05	2	2,679	0.07%
2023/10/24	16	29.39	16	29.43	29.45	0	2,667	0.00%
2023/10/23	37	29.79	46	29.36	29.90	-9	2,589	-0.35%
2023/10/19	2	28.68	0	0.00	28.45	2	2,366	0.08%
2023/10/16	3	28.68	2	28.73	28.90	1	2,244	0.04%
2023/10/13	0	27.95	0	0.00	27.95	0	2,173	0.00%
2023/10/06	9	28.75	9	28.50	28.75	0	2,232	0.00%
2023/10/05	1	28.10	1.5	28.53	28.65	-0.5	2,271	-0.02%
2023/10/02	1	27.20	0	0.00	27.20	1	2,399	0.04%
2023/09/28	0	0.00	50	26.99	27.15	-50	2,553	-1.96%
2023/09/25	0	0.00	1	26.85	26.65	-1	2,822	-0.04%
2023/09/20	20	26.50	0	0.00	26.40	20	3,004	0.67%
2023/09/19	30	27.00	1	27.00	26.85	29	3,043	0.95%
2023/09/15	0.2	27.65	21	27.85	27.50	-20.8	3,235	-0.64%
2023/09/12	11	27.12	0	0.00	27.10	11	3,889	0.28%
2023/09/11	10	27.43	0	0.00	27.40	10	3,933	0.25%
2023/09/08	2	28.10	0	0.00	28.00	2	3,937	0.05%
2023/09/07	1	28.50	1	28.25	28.25	0	4,007	0.00%
2023/09/04	0.1	28.55	0	0.00	28.45	0.1	4,249	0.00%
2023/08/25	0	0.00	4	28.55	28.55	-4	4,695	-0.09%
2023/08/24	0	0.00	3	28.45	28.20	-3	4,806	-0.06%
2023/08/23	1	27.90	9	27.98	28.00	-8	4,921	-0.16%
2023/08/22	3	28.00	0	0.00	28.00	3	4,980	0.06%
2023/08/21	0.2	28.65	1	28.65	28.60	-0.8	5,026	-0.02%
2023/08/18	2	28.38	0	0.00	28.15	2	5,062	0.04%
2023/08/17	1	28.40	1	28.60	28.45	0	5,093	0.00%
2023/08/16	3	27.90	0	0.00	28.00	3	5,153	0.06%
2023/08/15	0	0.00	3	28.60	28.45	-3	5,227	-0.06%
2023/08/14	8	28.41	1	28.25	28.10	7	5,420	0.13%
2023/08/10	0	0.00	0.1	28.65	28.35	-0.1	5,522	0.00%
2023/08/09	2	29.00	0	0.00	28.95	2	5,615	0.04%
2023/08/08	13	29.57	12	29.05	29.05	1	5,679	0.02%
2023/08/07	5	29.43	0	0.00	29.45	5	5,780	0.09%
2023/08/02	1	29.90	10	29.80	29.45	-9	6,419	-0.14%
2023/08/01	0	0.00	1	30.35	29.95	-1	6,528	-0.02%
2023/07/28	1	30.60	0	0.00	30.65	1	7,389	0.01%
2023/07/27	1	29.75	0.2	30.25	30.45	0.8	7,577	0.01%
2023/07/26	1	30.10	0	0.00	29.75	1	7,874	0.01%
2023/07/25	7	29.96	6	30.00	30.25	1	7,980	0.01%
2023/07/24	10.1	29.31	10	29.93	29.90	0.1	8,168	0.00%
2023/07/21	1.2	30.64	0	0.00	30.30	1.2	8,300	0.01%
2023/07/19	1	31.20	2	31.85	31.25	-1	8,722	-0.01%
2023/07/18	4	32.11	0	0.00	31.90	4	9,859	0.04%
2023/07/17	0	0.00	0	33.00	33.05	0	11,062	0.00%
2023/07/13	2.5	32.39	1	32.30	32.30	1.5	12,521	0.01%
2023/07/12	7	33.16	3	33.03	32.75	4	12,611	0.03%
2023/07/07	7	33.76	0	0.00	33.75	7	13,498	0.05%
2023/07/06	3	35.32	3	35.23	34.75	0	13,512	0.00%
2023/07/05	2	34.78	5	34.89	34.50	-3	13,480	-0.02%
2023/07/04	0	0.00	11	34.26	34.00	-11	13,445	-0.08%
2023/07/03	3	34.20	0	0.00	34.20	3	13,490	0.02%
2023/06/30	1	34.10	0	0.00	34.10	1	13,564	0.01%
2023/06/28	10	33.85	184	33.92	33.35	-174	13,837	-1.26%	大賣/鉅額交易
2023/06/27	0	0.00	3	33.62	33.25	-3	13,985	-0.02%
2023/06/26	9	33.89	8	33.33	33.25	1	14,697	0.01%
2023/06/21	14	34.15	12	34.27	34.25	2	14,890	0.01%
2023/06/20	15	34.26	11	34.56	34.60	4	15,218	0.03%
2023/06/19	15	32.81	14	33.30	32.80	1	15,091	0.01%
2023/06/16	178	33.20	13.2	33.23	33.40	164.8	15,871	1.04%	大買/鉅額交易
2023/06/15	21	32.34	20	32.82	32.50	1	16,934	0.01%
2023/06/14	2	32.60	0	0.00	32.60	2	17,638	0.01%
2023/06/13	0	0.00	7	32.50	32.35	-7	17,951	-0.04%
2023/06/12	19	32.85	6	32.60	32.50	13	18,348	0.07%
2023/06/09	2	33.55	3	33.70	33.60	-1	18,647	-0.01%
2023/06/08	0	0.00	15	33.72	33.75	-15	18,627	-0.08%
2023/06/07	33	33.33	21.1	33.56	33.20	11.9	18,570	0.06%
2023/06/06	4	34.31	0	0.00	34.30	4	18,397	0.02%
2023/06/05	2.1	35.34	5.3	35.20	35.10	-3.2	18,382	-0.02%
2023/06/02	1.3	34.44	0	0.00	34.80	1.3	18,313	0.01%
2023/06/01	0	0.00	1	34.30	34.25	-1	18,296	-0.01%
2023/05/31	1	34.75	1	34.75	34.75	0	18,245	0.00%
2023/05/30	1	34.85	2	34.60	34.65	-1	18,217	-0.01%
2023/05/29	7	35.46	4	35.24	35.40	3	18,102	0.02%
2023/05/26	1	34.20	0	0.00	34.00	1	17,977	0.01%
2023/05/23	1	34.95	2	35.05	34.90	-1	17,855	-0.01%
2023/05/22	3	34.95	1	34.90	35.10	2	17,845	0.01%
2023/05/19	1	35.00	0	0.00	34.10	1	17,826	0.01%
2023/05/18	7	34.19	3	34.77	34.65	4	17,750	0.02%
2023/05/16	0	0.00	7	35.17	35.00	-7	17,505	-0.04%
2023/05/15	2	34.73	8	35.00	34.60	-6	17,437	-0.03%
2023/05/11	6	33.89	1	33.95	33.80	5	17,294	0.03%
2023/05/10	8	34.56	0	0.00	34.35	8	17,229	0.05%
2023/05/09	46	35.09	15	35.27	34.50	31	17,048	0.18%
2023/05/08	2	38.23	2.2	38.19	38.30	-0.2	16,604	0.00%
2023/05/05	19.2	39.93	13	39.30	38.50	6.2	16,567	0.04%
2023/05/04	6	39.25	6.1	39.56	39.70	-0.1	16,043	0.00%
2023/05/03	6.1	39.38	4.6	39.14	39.70	1.5	15,936	0.01%
2023/05/02	10.3	39.40	5	39.44	39.30	5.3	15,785	0.03%
2023/04/28	1	37.75	7	38.01	37.75	-6	15,503	-0.04%
2023/04/27	8	37.64	5	37.92	37.55	3	15,413	0.02%
2023/04/26	51	37.95	46	37.84	38.75	5	15,186	0.03%
2023/04/25	15.1	38.20	13	38.38	37.75	2.1	14,976	0.01%
2023/04/24	15	39.13	2	39.25	39.10	13	14,726	0.09%
2023/04/21	58.1	40.19	90	40.00	38.55	-31.9	14,513	-0.22%
2023/04/20	43.1	41.20	29.4	41.13	40.00	13.7	13,345	0.10%
2023/04/19	16.8	40.02	34.2	40.08	41.40	-17.4	12,094	-0.14%
2023/04/18	32.1	38.30	29	38.43	37.65	3.1	11,245	0.03%
2023/04/17	2	36.75	0	0.00	36.65	2	10,662	0.02%
2023/04/14	13	36.99	0	0.00	36.70	13	10,675	0.12%
2023/04/13	38	37.25	20	37.55	36.85	18	10,604	0.17%
2023/04/12	33	38.00	19	38.59	38.00	14	10,387	0.13%
2023/04/11	19	36.98	9	36.53	36.45	10	9,806	0.10%
2023/04/10	9	36.73	8	36.61	36.65	1	9,750	0.01%
2023/04/07	5	36.50	7	36.49	36.45	-2	9,726	-0.02%
2023/04/06	0	36.40	0	0.00	36.40	0	9,689	0.00%
2023/03/31	6	36.31	15	36.35	36.65	-9	9,633	-0.09%
2023/03/30	48	36.51	79	36.43	36.30	-31	9,552	-0.32%
2023/03/29	7	35.90	9	36.09	36.20	-2	9,305	-0.02%
2023/03/28	15	35.88	17	35.86	35.75	-2	9,264	-0.02%
2023/03/27	48	37.54	40.7	37.66	36.45	7.3	9,109	0.08%
2023/03/24	7	35.92	21	35.80	36.15	-14	8,632	-0.16%
2023/03/23	17	36.42	35	36.73	36.30	-18	8,497	-0.21%
2023/03/22	23.3	36.28	14	36.32	36.25	9.3	8,257	0.11%
2023/03/21	39.4	36.64	70	36.33	36.50	-30.6	8,187	-0.37%
2023/03/20	52.3	35.21	38.9	35.06	35.80	13.4	8,002	0.17%
2023/03/17	20	33.15	40.5	33.02	33.90	-20.5	7,013	-0.29%
2023/03/16	34.4	31.39	17	30.86	30.85	17.4	6,466	0.27%
2023/03/15	16	31.70	73	31.81	31.95	-57	6,122	-0.93%
2023/03/14	10	30.46	84	30.70	30.00	-74	5,647	-1.31%
2023/03/13	7	28.81	1	29.25	29.20	6	5,236	0.11%
2023/03/10	1	29.40	3	29.35	29.15	-2	5,226	-0.04%
2023/03/09	17	29.44	32	29.48	29.35	-15	5,209	-0.29%
2023/03/08	16.1	29.72	33	29.73	29.85	-16.9	5,152	-0.33%
2023/03/07	1	29.55	25	29.45	29.30	-24	5,071	-0.47%
2023/03/06	33	29.37	17	29.41	29.35	16	5,033	0.32%
2023/03/03	0.1	28.70	0	0.00	28.60	0.1	4,978	0.00%
2023/03/01	2	28.30	0	0.00	28.25	2	4,957	0.04%
2023/02/24	13	28.37	1	28.35	28.35	12	4,975	0.24%
2023/02/23	3	28.60	0	0.00	28.60	3	4,979	0.06%
2023/02/22	9.1	28.49	1	28.40	28.40	8.1	4,968	0.16%
2023/02/21	1	29.15	1	28.90	28.90	0	4,941	0.00%
2023/02/20	2	28.90	2	28.95	28.95	0	4,946	0.00%
2023/02/17	9.1	29.37	3	29.17	29.15	6.1	4,944	0.12%
2023/02/16	2	28.95	3.2	28.87	28.90	-1.2	4,878	-0.03%
2023/02/15	1	28.85	3	28.65	28.45	-2	4,888	-0.04%
2023/02/14	1	28.60	1	28.55	28.55	0	4,875	0.00%
2023/02/13	11	28.30	1	28.60	28.60	10	4,871	0.21%
2023/02/10	18	28.58	5	29.06	28.50	13	4,872	0.27%
2023/02/09	8	28.79	7.1	28.84	28.75	0.9	4,853	0.02%
2023/02/08	23	29.09	3	29.03	29.00	20	4,838	0.41%
2023/02/07	13	29.48	2	29.50	29.50	11	4,774	0.23%
2023/02/06	7	29.41	7	29.52	29.50	0	4,755	0.00%
2023/02/03	5	29.63	19	29.96	29.95	-14	4,725	-0.30%
2023/02/02	15.1	29.90	12	29.61	29.45	3.1	4,613	0.07%
2023/02/01	30.1	29.49	2	29.25	29.20	28.1	4,482	0.63%
2023/01/31	3	29.12	14	29.01	29.00	-11	4,343	-0.25%
2023/01/30	6	28.58	7	28.49	28.65	-1	4,268	-0.02%
2023/01/17	7	27.94	2.2	28.00	28.40	4.8	4,237	0.11%
2023/01/16	1	27.75	2	27.45	27.45	-1	4,245	-0.02%
2023/01/13	2	27.68	3	27.80	27.70	-1	4,314	-0.02%
2023/01/12	3	28.40	2	27.70	27.70	1	4,376	0.02%
2023/01/11	9	28.61	1	28.25	28.25	8	4,366	0.18%
2023/01/10	1	28.30	1	28.35	28.35	0	4,376	0.00%
2023/01/09	1	28.70	1	28.70	28.70	0	4,382	0.00%
2023/01/06	2.1	28.38	1	28.30	28.30	1.1	4,386	0.03%
2023/01/05	4.1	28.76	2	28.45	28.45	2.1	4,393	0.05%
2023/01/04	38	29.58	7.1	29.35	29.50	30.9	4,308	0.72%
2023/01/03	3	28.43	6	28.56	28.50	-3	4,166	-0.07%
2022/12/30	4.1	28.29	2	28.50	28.50	2.1	4,112	0.05%
2022/12/29	7	28.46	3	28.45	28.35	4	4,094	0.10%
2022/12/28	6	28.97	20.1	28.95	29.00	-14.1	4,035	-0.35%
2022/12/27	7	29.00	8	29.11	28.80	-1	3,958	-0.03%
2022/12/26	20.1	28.82	14	28.83	28.70	6.1	3,876	0.16%
2022/12/23	1	27.70	4	28.00	28.35	-3	3,780	-0.08%
2022/12/22	2	28.18	1	28.35	28.35	1	3,752	0.03%
2022/12/21	0.1	27.50	2	27.35	27.40	-1.9	3,735	-0.05%
2022/12/20	5	28.16	2	27.25	27.25	3	3,726	0.08%
2022/12/19	5	28.64	6	28.37	28.00	-1	3,681	-0.03%
2022/12/16	12.1	29.97	1	30.55	28.95	11.1	3,607	0.31%
2022/12/15	10	29.96	16	30.43	30.60	-6	3,320	-0.18%
2022/12/14	20	30.01	14	29.76	30.05	6	3,180	0.19%
2022/12/13	15	29.88	3	29.55	29.10	12	2,984	0.40%
2022/12/12	24	30.83	20	30.69	30.70	4	2,828	0.14%
2022/12/09	2	29.50	6	29.38	30.00	-4	2,264	-0.18%
2022/12/08	9	27.34	2	26.98	27.30	7	2,063	0.34%
2022/12/07	0	0.00	7	25.45	25.10	-7	1,868	-0.37%
2022/12/02	0	0.00	1	26.55	26.30	-1	1,961	-0.05%
2022/11/30	0	0.00	2	25.90	25.85	-2	1,995	-0.10%
2022/11/28	1	25.05	0	0.00	25.20	1	2,076	0.05%
2022/11/25	0	0.00	1	25.50	25.15	-1	2,150	-0.05%
2022/11/24	6	25.17	0	0.00	25.25	6	2,313	0.26%
2022/11/21	0	0.00	4	26.03	26.10	-4	2,479	-0.16%
2022/11/18	0	0.00	2.4	25.86	26.00	-2.4	2,473	-0.10%
2022/11/15	5	25.77	2	25.78	25.80	3	2,519	0.12%
2022/11/11	0	0.00	1	25.20	25.15	-1	2,516	-0.04%
2022/11/10	0	0.00	2	24.48	24.55	-2	2,493	-0.08%
2022/11/09	10	24.55	0	0.00	24.50	10	2,526	0.40%
2022/11/08	0	0.00	1	25.05	24.55	-1	2,581	-0.04%
2022/11/07	3	25.22	0	0.00	24.90	3	2,579	0.12%
2022/11/04	0	0.00	1	24.90	24.60	-1	2,577	-0.04%
2022/11/03	0	0.00	1	24.40	24.40	-1	2,586	-0.04%
2022/11/01	0	0.00	13	24.35	24.10	-13	2,708	-0.48%
2022/10/31	0	0.00	1	24.00	23.65	-1	2,707	-0.04%
2022/10/27	1	23.75	0	0.00	23.80	1	2,733	0.04%
2022/10/26	0	24.66	0	0.00	23.40	0	2,752	0.00%
2022/10/25	2	23.95	0	0.00	23.60	2	2,781	0.07%
2022/10/24	2	25.10	2	25.25	24.35	0	2,809	0.00%
2022/10/21	1	24.15	0	0.00	25.05	1	2,782	0.04%
2022/10/20	20	25.01	12	25.32	24.25	8	2,715	0.29%
2022/10/19	2	24.60	3	24.38	24.30	-1	2,646	-0.04%
2022/10/18	2.3	23.55	1	23.95	24.15	1.3	2,635	0.05%
2022/10/17	2	23.13	0	23.35	23.50	2	2,621	0.08%
2022/10/13	1	24.95	0	0.00	23.75	1	2,580	0.04%
2022/10/12	0	0.00	1	25.70	25.65	-1	2,575	-0.04%
2022/10/11	1	26.30	2	26.30	25.95	-1	2,581	-0.04%
2022/10/06	3.6	27.06	0.1	27.10	27.05	3.5	2,604	0.14%
2022/10/03	5	26.51	2.2	26.89	26.45	2.8	2,634	0.11%
2022/09/29	1	25.75	0	0.00	25.70	1	2,668	0.04%
2022/09/28	1	26.00	7	26.16	25.65	-6	2,703	-0.22%
2022/09/27	0.2	26.55	0	0.00	26.90	0.2	2,777	0.01%
2022/09/26	0.6	27.30	1	27.40	26.40	-0.4	2,789	-0.01%
2022/09/23	0	0.00	2	28.05	27.65	-2	2,790	-0.07%
2022/09/22	2	28.18	0	0.00	28.10	2	2,805	0.07%
2022/09/20	1.8	28.43	0	0.00	28.20	1.8	2,887	0.06%
2022/09/19	4.2	28.68	2	28.45	28.30	2.2	3,006	0.07%
2022/09/16	1	28.45	3	28.52	29.50	-2	2,994	-0.07%
2022/09/15	1	28.10	62	28.45	28.20	-61	2,967	-2.06%
2022/09/14	0	0.00	37	28.20	28.20	-37	3,122	-1.18%
2022/09/13	2	27.90	4	28.15	28.25	-2	3,099	-0.06%
2022/09/12	19	27.90	1	28.05	28.00	18	3,090	0.58%
2022/09/08	3	27.10	0.3	27.00	27.05	2.7	3,056	0.09%
2022/09/07	20.5	27.05	0	0.00	26.55	20.5	3,023	0.68%
2022/09/06	22	27.51	5	27.64	27.05	17	2,997	0.57%
2022/09/05	40	28.08	6	27.92	27.90	34	2,965	1.15%
2022/09/02	0	0.00	2	28.70	28.60	-2	2,917	-0.07%
2022/09/01	13.1	28.85	10	28.94	28.85	3.1	2,875	0.11%
2022/08/31	5.5	28.54	14.1	28.50	28.50	-8.6	2,800	-0.31%
2022/08/30	21	29.47	24	29.30	29.00	-3	2,641	-0.11%
2022/08/29	6	28.67	0	0.00	28.60	6	2,515	0.24%
2022/08/26	3	28.95	7	28.95	29.00	-4	2,509	-0.16%
2022/08/24	0	0.00	1	28.35	28.25	-1	2,490	-0.04%
2022/08/22	4	29.10	0	0.00	28.60	4	2,473	0.16%
2022/08/18	1	28.40	2	28.35	28.50	-1	2,390	-0.04%
2022/08/17	1	28.60	0	0.00	28.50	1	2,376	0.04%
2022/08/16	0	0.00	2.3	28.83	28.45	-2.3	2,372	-0.10%
2022/08/15	0	0.00	2	28.73	28.80	-2	2,341	-0.09%
2022/08/12	11	28.40	0	0.00	28.30	11	2,296	0.48%
2022/08/10	11	28.42	0	0.00	28.30	11	2,286	0.48%
2022/08/09	0	0.00	21	29.22	28.65	-21	2,303	-0.91%
2022/08/08	0	0.00	1	28.50	28.80	-1	2,247	-0.04%
2022/08/05	0	0.00	1	28.30	28.15	-1	2,218	-0.05%
2022/08/04	5	27.74	0	0.00	27.95	5	2,225	0.22%
2022/08/02	26	28.45	0	0.00	28.40	26	2,229	1.17%
2022/08/01	0	0.00	13	29.61	29.40	-13	2,232	-0.58%
2022/07/29	0	0.00	56	28.71	29.80	-56	2,207	-2.54%
2022/07/28	58	27.96	0	0.00	27.80	58	2,167	2.68%
2022/07/22	2	28.03	0	0.00	27.90	2	2,151	0.09%
2022/07/20	8	28.16	2	28.10	28.05	6	2,214	0.27%
2022/07/19	2	28.28	0	0.00	28.15	2	2,266	0.09%
2022/07/15	2	28.30	0	0.00	27.80	2	2,431	0.08%
2022/07/12	2	28.28	0	0.00	28.10	2	2,687	0.07%
2022/07/11	3	28.97	1	28.95	29.80	2	2,723	0.07%
2022/07/07	2	30.40	2	30.50	30.45	0	2,694	0.00%
2022/07/06	4	30.33	0	0.00	30.40	4	2,742	0.15%
2022/07/05	19	30.62	13	30.05	31.00	6	2,850	0.21%
2022/07/04	1	29.20	0	0.00	29.00	1	2,832	0.04%
2022/07/01	2	30.08	1	28.90	28.10	1	2,849	0.04%
2022/06/30	0	0.00	4	30.05	29.90	-4	2,888	-0.14%
2022/06/29	1	30.80	0	0.00	30.60	1	2,876	0.03%
2022/06/28	2	31.30	2	30.40	30.50	0	2,872	0.00%
2022/06/27	1	30.90	1	30.85	30.80	0	2,861	0.00%
2022/06/24	1	30.85	2	30.33	30.85	-1	2,746	-0.04%
2022/06/23	2	30.25	2	29.60	29.30	0	2,683	0.00%
2022/06/22	1	30.00	11	30.15	29.80	-10	2,606	-0.38%
2022/06/21	1	27.65	1	27.85	27.85	0	2,457	0.00%
2022/06/20	4	28.38	3	28.18	27.35	1	2,489	0.04%
2022/06/16	2	27.83	1	27.60	27.20	1	2,633	0.04%
2022/06/13	2	28.65	5	28.55	28.20	-3	3,299	-0.09%
2022/06/10	1	29.25	0	0.00	29.20	1	3,409	0.03%
2022/06/08	0	0.00	1	29.40	29.85	-1	3,486	-0.03%
2022/06/07	1	29.35	4	29.58	29.70	-3	3,623	-0.08%
2022/06/06	4	30.10	2	30.50	30.05	2	3,790	0.05%
2022/06/02	0	0.00	1	29.35	29.20	-1	3,829	-0.03%
2022/06/01	2	29.80	2	29.65	29.65	0	3,871	0.00%
2022/05/30	0	0.00	4	29.25	29.30	-4	4,124	-0.10%
2022/05/27	2	28.70	0	0.00	28.70	2	4,184	0.05%
2022/05/25	1	29.15	0	0.00	29.05	1	4,260	0.02%
2022/05/24	0	0.00	1	29.05	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	3	29.07	29.35	-3	4,338	-0.07%
2022/05/20	0	29.00	5	28.99	28.85	-5	4,349	-0.11%
2022/05/19	1	28.05	0	0.00	28.30	1	4,355	0.02%
2022/05/17	1	28.50	0	0.00	28.35	1	4,392	0.02%
2022/05/13	1	27.25	0	0.00	27.60	1	4,362	0.02%
2022/05/11	1	28.70	12	28.79	28.90	-11	4,354	-0.25%
2022/05/10	12	28.49	0	0.00	28.45	12	4,352	0.28%
2022/05/09	1	29.00	5	29.18	28.80	-4	4,350	-0.09%
2022/05/06	5	30.23	0	0.00	30.20	5	4,352	0.11%
2022/05/04	0	0.00	1	30.45	30.40	-1	4,376	-0.02%
2022/04/27	6	31.33	10	31.80	30.70	-4	4,445	-0.09%
2022/04/26	2	33.65	2	33.15	32.80	0	4,408	0.00%
2022/04/22	1.5	33.58	0	0.00	34.25	1.5	4,347	0.03%
2022/04/21	1.5	34.35	1	34.70	33.70	0.5	4,262	0.01%
2022/04/20	8	34.68	12.5	34.49	34.40	-4.5	4,270	-0.11%
2022/04/19	2.1	34.49	4	34.78	34.25	-1.9	4,261	-0.04%
2022/04/18	3.5	34.59	1.5	34.28	34.75	2	4,262	0.05%
2022/04/15	0.5	33.55	3	33.40	33.40	-2.5	4,202	-0.06%
2022/04/14	1	32.80	0	0.00	32.65	1	4,210	0.02%
2022/04/13	1	32.55	0	0.00	32.50	1	4,274	0.02%
2022/04/12	2	33.08	3	32.83	32.50	-1	4,366	-0.02%
2022/04/11	4	33.88	12	33.81	33.60	-8	4,343	-0.18%
2022/04/08	11	34.27	2	33.58	34.15	9	4,218	0.21%
2022/04/07	6	34.27	3	34.20	33.00	3	4,205	0.07%
2022/04/06	12	34.16	2	34.35	34.40	10	4,239	0.24%
2022/04/01	0	0.00	1	33.20	33.35	-1	4,235	-0.02%
2022/03/31	2	33.65	0	0.00	33.30	2	4,253	0.05%
2022/03/30	2	34.20	7	33.84	33.20	-5	4,312	-0.12%
2022/03/29	6	33.12	1	33.10	33.20	5	4,340	0.12%
2022/03/28	1	33.05	3	33.32	33.15	-2	4,396	-0.05%
2022/03/25	3	33.47	1	33.35	33.20	2	4,460	0.04%
2022/03/24	0	0.00	5	34.15	33.90	-5	4,814	-0.10%
2022/03/23	1	34.20	11	34.10	33.95	-10	5,000	-0.20%
2022/03/22	3	35.13	2	34.45	34.15	1	5,151	0.02%
2022/03/21	2	35.00	15	34.77	34.50	-13	5,298	-0.25%
2022/03/18	8	34.10	9	34.36	34.95	-1	5,705	-0.02%
2022/03/17	5	34.27	20.6	33.82	34.15	-15.6	6,133	-0.25%
2022/03/16	1	34.80	17.5	34.36	34.60	-16.5	6,484	-0.25%
2022/03/14	1	33.30	0	0.00	33.10	1	6,552	0.02%
2022/03/11	2	33.30	2	33.50	33.50	0	6,626	0.00%
2022/03/10	6	33.11	4.4	33.01	33.40	1.7	6,798	0.02%
2022/03/09	38.4	32.48	42.8	33.16	33.30	-4.4	7,023	-0.06%
2022/03/08	3.3	31.34	0.2	31.90	31.60	3	6,930	0.04%
2022/03/07	3.2	31.60	2	31.35	31.50	1.2	6,970	0.02%
2022/03/04	1.5	33.30	20	33.60	32.70	-18.5	7,165	-0.26%
2022/03/03	39	33.09	2.5	33.36	33.45	36.5	7,322	0.50%
2022/03/02	32	32.39	2	32.28	32.50	30	7,421	0.40%
2022/03/01	0	0.00	7.5	31.69	31.80	-7.5	7,699	-0.10%
2022/02/25	0	0.00	5	30.43	30.85	-5	8,308	-0.06%
2022/02/24	0.3	30.75	2	30.40	30.00	-1.8	8,609	-0.02%
2022/02/22	2	30.60	1	30.50	30.55	1	8,660	0.01%
2022/02/21	3.3	31.23	7	30.86	31.35	-3.8	8,707	-0.04%
2022/02/18	3	31.03	0	0.00	31.10	3	8,723	0.03%
2022/02/17	2	31.35	3	31.30	31.25	-1	8,766	-0.01%
2022/02/15	6	31.35	6	31.41	31.15	0	8,927	0.00%
2022/02/14	3	31.17	2	32.00	31.00	1	8,987	0.01%
2022/02/11	1	32.65	0	0.00	32.30	1	9,029	0.01%
2022/02/10	0	0.00	2	32.63	32.60	-2	9,187	-0.02%
2022/02/09	2	32.75	0	0.00	32.80	2	9,257	0.02%
2022/02/07	4	31.65	4	31.64	31.40	0	9,539	0.00%
2022/01/26	2	29.73	1	30.10	31.00	1	9,591	0.01%
2022/01/25	0	0.00	1	30.50	30.00	-1	9,759	-0.01%
2022/01/24	3	30.35	0	0.00	30.35	3	10,382	0.03%
2022/01/21	2	31.85	19	31.80	31.30	-17	10,446	-0.16%
2022/01/20	1	32.25	1	32.35	32.25	0	10,595	0.00%
2022/01/19	1	32.00	1	32.45	32.00	0	10,649	0.00%
2022/01/17	0	0.00	2	32.08	32.55	-2	10,683	-0.02%
2022/01/14	13	32.12	6	32.68	32.05	7	10,703	0.07%
2022/01/13	0.1	32.85	10	33.10	32.85	-9.9	10,675	-0.09%
2022/01/12	1.5	34.25	5	33.67	33.55	-3.5	10,649	-0.03%
2022/01/11	5.5	34.55	23.5	34.92	34.35	-18	10,691	-0.17%
2022/01/10	23	34.56	0	0.00	34.20	23	10,627	0.22%
2022/01/07	0	0.00	1	34.00	34.10	-1	10,624	-0.01%
2022/01/06	7.5	35.25	8	35.31	34.65	-0.5	10,730	0.00%
2022/01/05	11	36.48	16	36.23	36.00	-5	10,825	-0.05%
2022/01/04	13	36.22	0	36.05	36.05	13	10,811	0.12%
2022/01/03	0	0.00	1	36.05	35.90	-1	10,807	-0.01%
2021/12/30	1	36.40	0	0.00	36.20	1	10,805	0.01%
2021/12/29	2	36.45	2	36.25	36.35	0	10,774	0.00%
2021/12/28	1	36.00	8	35.60	35.50	-7	10,747	-0.07%
2021/12/27	3	36.35	3.5	36.39	36.30	-0.5	10,868	0.00%
2021/12/24	4	36.09	8.5	36.32	36.00	-4.5	11,243	-0.04%
2021/12/23	4	37.28	5	36.87	36.70	-1	11,211	-0.01%
2021/12/22	4.5	37.26	4	37.29	37.05	0.5	11,192	0.00%
2021/12/21	29	37.00	5	37.05	37.00	24	11,165	0.21%
2021/12/20	30.5	38.13	58	37.98	37.05	-27.5	11,091	-0.25%
2021/12/17	7	37.26	3.3	37.29	36.35	3.7	10,711	0.03%
2021/12/16	9	37.23	15.2	37.22	37.45	-6.1	10,512	-0.06%
2021/12/15	11	36.52	10	36.50	36.55	1	10,342	0.01%
2021/12/14	22	38.44	33	37.93	36.55	-11	10,140	-0.11%
2021/12/13	10.1	37.94	10	38.27	37.70	0.1	9,629	0.00%
2021/12/10	34	37.89	72.9	37.44	37.60	-38.9	9,073	-0.43%
2021/12/09	25.9	36.33	14.5	35.75	35.80	11.4	8,484	0.13%
2021/12/08	15	35.05	18	35.37	35.45	-3	8,186	-0.04%
2021/12/07	12	34.67	7	34.54	34.35	5	8,052	0.06%
2021/12/06	7	35.06	22.1	35.11	34.65	-15.1	7,958	-0.19%
2021/12/03	17.2	34.75	13	35.40	34.05	4.2	7,745	0.05%
2021/12/02	109.5	33.13	127.5	33.18	33.30	-18	7,387	-0.24%	大買/大賣/
2021/12/01	3	33.85	1	33.55	33.40	2	7,321	0.03%
2021/11/30	27	33.74	3	34.82	33.00	24	7,240	0.33%
2021/11/29	19	34.15	6	34.43	34.20	13	7,019	0.19%
2021/11/26	19	36.36	17	36.43	35.55	2	6,815	0.03%
2021/11/25	44	36.89	41.2	35.98	36.30	2.8	6,566	0.04%
2021/11/24	80.2	36.35	72.8	36.58	37.05	7.4	6,342	0.12%
2021/11/23	9.5	34.83	14	35.34	34.35	-4.5	5,772	-0.08%
2021/11/22	3	33.13	13	33.92	34.10	-10	5,455	-0.18%
2021/11/19	0	0.00	3	32.72	32.30	-3	5,384	-0.06%
2021/11/18	3	32.50	3	32.93	33.10	0	5,356	0.00%
2021/11/17	1	33.00	14	33.11	33.00	-13	5,295	-0.25%
2021/11/15	1	32.55	4	32.36	32.95	-3	5,266	-0.06%
2021/11/12	1.1	31.27	6	31.50	31.75	-4.9	5,213	-0.09%
2021/11/11	5	33.92	5.1	33.78	33.00	-0.1	5,117	0.00%
2021/11/10	2	34.10	7	34.17	33.85	-5	5,084	-0.10%
2021/11/09	7	34.56	15.7	34.42	34.50	-8.7	5,036	-0.17%
2021/11/08	15	34.32	8	34.09	33.80	7	4,891	0.14%
2021/11/05	7	33.84	0	0.00	33.95	7	4,849	0.14%
2021/11/04	8.5	34.00	1	33.00	34.30	7.5	4,796	0.16%
2021/11/03	4	32.74	0	0.00	32.40	4	4,609	0.09%
2021/11/02	7	33.29	10	32.66	32.95	-3	4,587	-0.07%
2021/11/01	17.3	33.89	13.5	33.82	32.85	3.8	4,443	0.09%
2021/10/29	5	32.44	0	0.00	32.10	5	3,932	0.13%
2021/10/28	2	31.55	6	31.96	32.10	-4	3,851	-0.10%
2021/10/27	3	31.05	12	30.90	31.10	-9	3,697	-0.24%
2021/10/26	6	29.73	0	0.00	30.45	6	3,648	0.16%
2021/10/22	2	29.70	0	0.00	29.95	2	3,664	0.05%
2021/10/21	6	30.13	0	0.00	29.90	6	3,714	0.16%
2021/10/20	2	30.53	0	0.00	30.60	2	3,817	0.05%
2021/10/19	4	31.16	8	31.33	30.95	-4	3,815	-0.10%
2021/10/18	1	30.55	24.5	31.04	30.60	-23.5	3,767	-0.62%
2021/10/15	5.1	30.61	7.5	30.65	30.55	-2.4	3,838	-0.06%
2021/10/14	2	30.08	2	30.70	30.70	0	3,934	0.00%
2021/10/13	5.4	29.95	7	29.96	30.40	-1.6	4,192	-0.04%
2021/10/12	6	29.54	10	29.50	29.35	-4	4,226	-0.09%
2021/10/08	6	29.15	0	0.00	28.65	6	4,179	0.14%
2021/10/06	10	28.60	0	0.00	28.40	10	4,236	0.24%
2021/10/05	1	28.35	1	28.70	28.70	0	4,439	0.00%
2021/10/04	0.1	29.25	1	29.15	29.35	-0.9	4,474	-0.02%
2021/10/01	61	31.65	34.6	31.63	30.45	26.4	4,314	0.61%
2021/09/30	3	29.45	5	29.02	29.60	-2	3,959	-0.05%
2021/09/29	4	28.95	3	29.32	28.70	1	3,933	0.03%
2021/09/28	4	28.85	6	29.00	28.80	-2	3,956	-0.05%
2021/09/24	5	28.22	0	0.00	28.10	5	4,166	0.12%
2021/09/23	5	28.21	0	0.00	28.15	5	4,789	0.10%
2021/09/17	0	0.00	0.3	29.45	29.00	-0.3	4,873	-0.01%
2021/09/16	0.3	29.80	0	0.00	29.30	0.3	4,923	0.01%
2021/09/13	9	29.70	3	30.22	29.40	6	5,138	0.12%
2021/09/07	2	28.73	5	28.76	28.75	-3	5,716	-0.05%
2021/09/06	14	29.83	4	29.74	29.25	10	5,828	0.17%
2021/09/02	1	30.25	0	0.00	29.75	1	5,986	0.02%
2021/08/31	10	30.60	1	29.90	30.45	9	6,009	0.15%
2021/08/30	21	30.60	10	30.95	30.25	11	5,997	0.18%
2021/08/27	0	0.00	1	30.30	29.20	-1	5,910	-0.02%
2021/08/26	1	28.75	1	28.95	28.90	0	5,844	0.00%
2021/08/25	0	0.00	2	29.10	28.80	-2	5,885	-0.03%
2021/08/24	1	28.80	0	0.00	28.35	1	5,933	0.02%
2021/08/23	2	29.00	0	0.00	29.10	2	5,969	0.03%
2021/08/20	3	28.95	0	0.00	28.50	3	5,996	0.05%
2021/08/19	1	28.30	0	0.00	28.00	1	5,996	0.02%
2021/08/18	2	28.60	16	27.86	28.60	-14	5,976	-0.23%
2021/08/17	3	28.75	2	28.73	27.80	1	6,028	0.02%
2021/08/16	10	28.54	14	28.28	28.25	-4	6,066	-0.07%
2021/08/13	6	29.68	5	29.60	29.40	1	6,074	0.02%
2021/08/12	7	30.32	2	30.40	30.10	5	6,183	0.08%
2021/08/11	4	30.66	9	30.36	30.10	-5	6,278	-0.08%
2021/08/10	3	31.18	5	31.53	31.05	-2	6,316	-0.03%
2021/08/09	2	32.20	0	0.00	32.20	2	6,342	0.03%
2021/08/06	2	33.05	4	33.10	32.85	-2	6,457	-0.03%
2021/08/05	8	33.67	0	0.00	33.60	8	6,500	0.12%
2021/08/04	2	34.15	0	0.00	33.90	2	6,624	0.03%
2021/08/03	1	33.00	1	33.00	32.95	0	6,602	0.00%
2021/07/30	0	0.00	5	32.70	32.15	-5	6,680	-0.07%
2021/07/29	1	32.65	1	32.50	32.60	0	6,801	0.00%
2021/07/28	6	32.10	5	31.96	32.20	1	6,828	0.01%
2021/07/27	10	34.53	5	34.68	33.25	5	6,907	0.07%
2021/07/26	12	34.42	2	34.15	34.20	10	6,964	0.14%
2021/07/23	4	33.60	0	0.00	33.30	4	6,903	0.06%
2021/07/22	0	0.00	1	33.25	33.55	-1	6,941	-0.01%
2021/07/21	3	34.18	3	33.97	33.60	0	6,958	0.00%
2021/07/20	2	34.15	5	34.43	34.35	-3	6,908	-0.04%
2021/07/19	15	35.17	5	34.62	35.05	10	6,827	0.15%
2021/07/16	6	34.18	4	34.09	33.35	2	6,559	0.03%
2021/07/15	1	33.75	1	33.80	33.80	0	6,535	0.00%
2021/07/14	1	33.05	0	0.00	33.00	1	6,597	0.02%
2021/07/13	5	33.67	109	34.26	33.60	-104	6,669	-1.56%	大賣/鉅額交易
2021/07/12	166	34.41	78	34.47	34.65	88	6,725	1.31%	大買/
2021/07/09	1	32.95	3	33.28	33.00	-2	6,636	-0.03%
2021/07/07	0	0.00	20	32.70	32.35	-20	7,914	-0.25%
2021/07/06	4	32.85	0	0.00	32.95	4	7,967	0.05%
2021/07/05	2	33.45	2.3	33.09	33.40	-0.3	8,107	0.00%
2021/07/02	2	32.78	2	33.23	32.55	0	8,243	0.00%
2021/07/01	4	33.56	1	34.00	33.40	3	8,362	0.04%
2021/06/30	12	34.53	33	35.03	34.85	-21	8,285	-0.25%
2021/06/29	3	32.28	27	32.24	32.20	-24	7,741	-0.31%
2021/06/28	4	31.73	0	0.00	31.60	4	7,777	0.05%
2021/06/25	1	32.00	1	32.50	32.00	0	7,954	0.00%
2021/06/24	0	0.00	7	32.01	32.00	-7	8,290	-0.08%
2021/06/23	7	31.65	5	32.31	31.50	2	8,554	0.02%
2021/06/21	2	31.40	0	0.00	31.20	2	8,827	0.02%
2021/06/18	2	31.75	8	32.09	32.40	-6	9,178	-0.07%
2021/06/17	5	31.89	2	32.73	32.40	3	9,929	0.03%
2021/06/16	15	33.38	35	33.01	32.60	-20	10,226	-0.20%
2021/06/15	2	31.53	5	31.87	31.55	-3	10,086	-0.03%
2021/06/11	28	31.42	43	31.71	31.05	-15	10,134	-0.15%
2021/06/10	54	31.43	30	32.13	32.05	24	10,378	0.23%
2021/06/08	10	30.62	9	31.10	30.10	1	11,384	0.01%
2021/06/07	4	29.81	2	29.88	29.85	2	12,174	0.02%
2021/06/04	6	30.47	4	30.84	30.35	2	12,473	0.02%
2021/06/03	2	31.18	0	31.15	31.15	2	12,504	0.02%
2021/06/02	13	31.50	3	32.12	31.25	10	12,527	0.08%
2021/06/01	7	31.77	4.7	32.01	32.15	2.3	12,512	0.02%
2021/05/28	2	31.20	5	31.23	31.05	-3	12,523	-0.02%
2021/05/27	1	30.50	2	30.98	30.65	-1	12,530	-0.01%
2021/05/26	0	0.00	2	30.65	30.55	-2	12,544	-0.02%
2021/05/25	2	31.40	2	31.55	30.50	0	12,578	0.00%
2021/05/21	2	29.98	1	29.80	29.60	1	12,697	0.01%
2021/05/20	10	31.01	5	29.98	29.40	5	12,735	0.04%
2021/05/19	10	30.04	5	30.28	31.20	5	12,724	0.04%
2021/05/18	2	28.08	1	28.15	29.60	1	12,658	0.01%
2021/05/17	17	27.24	1	28.70	26.95	16	12,628	0.13%
2021/05/14	16	30.97	11	30.73	29.90	5	12,570	0.04%
2021/05/13	9	26.93	10	28.46	28.65	-1	12,473	-0.01%
2021/05/12	17.1	28.99	15	28.78	28.80	2.1	12,536	0.02%
2021/05/11	17	32.67	0	0.00	31.85	17	12,411	0.14%
2021/05/10	7	35.26	8	35.36	35.30	-1	12,408	-0.01%
2021/05/07	3	34.53	9	34.94	34.85	-6	12,441	-0.05%
2021/05/06	6	34.58	3	33.87	35.00	3	12,431	0.02%
2021/05/05	12.3	32.89	4	33.31	32.75	8.3	12,310	0.07%
2021/05/04	10	33.04	6	34.38	33.05	4	12,308	0.03%
2021/05/03	6	37.17	24	37.69	35.80	-18	12,219	-0.15%
2021/04/29	9	37.24	0	0.00	36.65	9	12,256	0.07%
2021/04/28	5	37.66	1	38.25	37.50	4	12,275	0.03%
2021/04/27	2	38.13	3	38.55	38.20	-1	12,318	-0.01%
2021/04/26	4	38.20	0	0.00	38.25	4	12,418	0.03%
2021/04/23	11	37.82	2.2	38.30	37.90	8.8	12,435	0.07%
2021/04/22	9	38.27	0	0.00	37.20	9	12,431	0.07%
2021/04/21	12.8	39.24	13	39.05	38.85	-0.2	12,342	0.00%
2021/04/20	7.2	38.42	3	38.67	38.05	4.2	12,238	0.03%
2021/04/19	15	38.01	13	37.90	37.90	2	12,197	0.02%
2021/04/16	2	38.50	6	39.12	38.40	-4	12,152	-0.03%
2021/04/15	9.3	38.12	11	38.47	38.10	-1.8	12,144	-0.01%
2021/04/14	54	38.57	36	38.68	37.55	18	12,439	0.14%
2021/04/13	24.5	39.88	55.5	41.32	39.30	-31	12,106	-0.26%
2021/04/12	1	39.50	3	40.20	39.35	-2	11,238	-0.02%
2021/04/09	37	39.58	33	39.74	39.30	4	11,208	0.04%
2021/04/08	15	40.00	15	39.64	39.35	0	11,119	0.00%
2021/04/07	13	39.40	10	39.57	39.50	3	11,097	0.03%
2021/04/06	0	0.00	4	38.45	38.30	-4	11,063	-0.04%
2021/04/01	5	38.31	3	38.30	38.25	2	11,063	0.02%
2021/03/31	11	39.23	13	39.47	38.90	-2	11,139	-0.02%
2021/03/30	7	39.51	7	39.61	39.30	0	11,680	0.00%
2021/03/29	15	40.04	8	39.76	39.85	7	11,839	0.06%
2021/03/26	27	37.93	53	37.87	38.20	-26	11,521	-0.23%
2021/03/25	12	40.08	27.1	39.77	38.85	-15.1	11,271	-0.13%
2021/03/24	16.3	39.43	2	39.55	39.30	14.3	11,053	0.13%
2021/03/23	13	39.90	13.6	39.86	39.30	-0.6	10,912	-0.01%
2021/03/22	62	41.21	22	42.11	41.00	40	10,611	0.38%
2021/03/19	28	36.35	58	36.55	39.75	-30	9,932	-0.30%
2021/03/18	26	37.31	19	37.07	36.15	7	9,580	0.07%
2021/03/17	18	36.56	5	36.97	36.75	13	9,302	0.14%
2021/03/16	15	37.15	9	36.96	36.60	6	9,178	0.07%
2021/03/15	23	37.91	14	38.02	37.60	9	8,893	0.10%
2021/03/12	45	36.77	43	37.00	37.00	2	8,420	0.02%
2021/03/11	78	35.81	37	35.05	35.10	41	7,820	0.52%
2021/03/10	13	32.43	42	34.26	34.95	-29	7,032	-0.41%
2021/03/09	5	31.70	14	31.75	31.80	-9	6,769	-0.13%
2021/03/08	3	31.37	8	31.81	30.90	-5	6,786	-0.07%
2021/03/05	7	31.05	0	0.00	30.85	7	6,837	0.10%
2021/03/04	2	31.50	1	31.75	31.40	1	7,299	0.01%
2021/03/03	14	31.50	9	31.92	31.65	5	7,389	0.07%
2021/03/02	11	32.09	68	32.45	31.45	-57	7,646	-0.75%
2021/02/26	0	0.00	0	31.75	31.90	0	8,159	0.00%
2021/02/25	2	32.10	2	32.00	31.60	0	8,510	0.00%
2021/02/24	22	32.18	20	32.42	31.85	2	8,705	0.02%
2021/02/23	5	31.27	5	31.49	31.10	0	9,095	0.00%
2021/02/22	5	31.00	6	31.35	31.30	-1	9,636	-0.01%
2021/02/19	4	30.13	5	31.20	30.65	-1	9,771	-0.01%
2021/02/18	12	29.52	1	29.50	29.75	11	10,171	0.11%
2021/02/17	5	29.07	2	28.68	29.15	3	10,330	0.03%
2021/02/05	7.3	28.23	1.3	28.14	28.15	6	10,595	0.06%
2021/02/04	12	28.54	4	28.49	28.25	8	11,157	0.07%
2021/02/03	10	28.62	12	29.30	28.70	-2	11,424	-0.02%
2021/02/02	3	27.75	0	0.00	27.75	3	11,465	0.03%
2021/02/01	2	27.38	2	27.49	27.55	0	11,797	0.00%
2021/01/29	3	28.23	67	28.53	27.45	-64	12,180	-0.53%
2021/01/28	14	29.23	3	29.28	29.00	11	12,994	0.08%
2021/01/26	3	30.30	2	30.58	30.60	1	13,612	0.01%
2021/01/25	1	30.95	8	30.94	30.95	-7	13,931	-0.05%
2021/01/22	10	31.69	3	31.38	31.10	7	14,268	0.05%
2021/01/21	7	30.55	4	30.75	30.05	3	14,716	0.02%
2021/01/20	7	31.95	5	30.70	30.80	2	15,790	0.01%
2021/01/19	10	32.24	13	32.09	32.05	-3	16,551	-0.02%
2021/01/18	6	31.06	1	30.90	30.80	5	16,693	0.03%
2021/01/15	4	32.03	10	31.60	32.00	-6	16,881	-0.04%
2021/01/14	5	32.31	9	32.40	32.60	-4	17,062	-0.02%
2021/01/13	12	32.74	3	32.78	32.60	9	17,257	0.05%
2021/01/12	19	33.26	0	0.00	33.05	19	17,699	0.11%
2021/01/11	2	34.05	5	34.25	34.10	-3	18,358	-0.02%
2021/01/08	2	34.15	2	34.20	34.15	0	19,115	0.00%
2021/01/07	10.1	35.10	18	35.25	34.35	-7.9	20,158	-0.04%
2021/01/06	3	33.37	0	0.00	33.20	3	20,909	0.01%
2021/01/05	2	34.05	3	34.90	34.05	-1	21,609	0.00%
2021/01/04	4	34.96	2	34.75	34.55	2	22,512	0.01%
2020/12/31	4	35.46	0	0.00	34.60	4	23,373	0.02%
2020/12/30	6	35.52	4	35.43	35.55	2	24,449	0.01%
2020/12/29	25	34.74	12	34.38	34.45	13	25,099	0.05%
2020/12/28	1	33.55	0	0.00	33.55	1	25,247	0.00%
2020/12/25	0	0.00	0.2	34.65	34.05	-0.2	25,367	0.00%
2020/12/24	15	35.01	111	35.78	34.30	-96	25,417	-0.38%	大賣/
2020/12/23	9	33.73	14	33.95	34.75	-5	25,128	-0.02%
2020/12/22	14	32.22	0.8	32.65	31.60	13.2	25,229	0.05%
2020/12/21	2	33.05	4	33.20	32.85	-2	25,615	-0.01%
2020/12/18	1.3	33.06	0	0.00	33.00	1.3	26,041	0.01%
2020/12/17	20	33.04	2.2	33.00	32.95	17.8	26,688	0.07%
2020/12/16	1	33.45	1	33.60	33.50	0	27,316	0.00%
2020/12/15	7.3	33.65	3	34.73	33.00	4.3	28,221	0.02%
2020/12/14	2	34.00	0	0.00	34.00	2	28,548	0.01%
2020/12/11	16	33.39	1	33.70	32.65	15	29,519	0.05%
2020/12/10	18	33.47	2	34.15	33.35	16	30,864	0.05%
2020/12/09	8	34.63	1	35.00	34.60	7	31,102	0.02%
2020/12/08	1	34.50	5	34.95	34.55	-4	31,713	-0.01%
2020/12/07	22.1	34.10	0	0.00	35.15	22.1	31,864	0.07%
2020/12/04	11	34.76	0	0.00	34.50	11	32,016	0.03%
2020/12/03	1	35.10	0	0.00	35.10	1	32,139	0.00%
2020/12/02	10.2	35.55	5.6	35.94	35.35	4.6	32,229	0.01%
2020/12/01	0.2	37.00	5	36.77	37.00	-4.8	32,388	-0.01%
2020/11/30	1	36.80	5.3	37.46	38.10	-4.3	32,581	-0.01%
2020/11/27	0	0.00	3	36.42	36.00	-3	32,210	-0.01%
2020/11/26	5	36.11	1	36.80	35.90	4	32,229	0.01%
2020/11/25	15	36.21	9	36.36	36.40	6	32,332	0.02%
2020/11/24	10	35.52	3	34.95	35.50	7	31,994	0.02%
2020/11/23	0	0.00	2	35.15	34.50	-2	32,096	-0.01%
2020/11/20	7	34.96	1	35.70	34.80	6	32,402	0.02%
2020/11/19	6	34.13	8	34.48	34.00	-2	32,534	-0.01%
2020/11/18	4	32.78	1	33.00	33.00	3	32,354	0.01%
2020/11/17	13	33.52	39	33.25	33.00	-26	33,304	-0.08%
2020/11/16	12	32.03	1	32.30	31.70	11	32,892	0.03%
2020/11/13	6.3	31.67	16	32.03	32.65	-9.7	32,813	-0.03%
2020/11/12	19	32.82	11	32.38	32.50	8	33,003	0.02%
2020/11/11	33	34.32	5	34.50	34.10	28	32,508	0.09%
2020/11/10	7	35.31	3	35.72	35.35	4	32,348	0.01%
2020/11/09	2	36.35	19	36.14	36.00	-17	32,317	-0.05%
2020/11/06	11	36.01	6	36.13	35.40	5	32,034	0.02%
2020/11/05	45.2	36.64	72	36.79	36.10	-26.8	31,611	-0.08%
2020/11/04	42.7	35.18	4	34.64	34.30	38.7	30,894	0.13%
2020/11/03	4	35.46	4.3	35.69	35.40	-0.3	30,472	0.00%
2020/11/02	24	36.12	7	36.96	35.35	17	30,323	0.06%
2020/10/30	6	38.03	11	37.43	37.40	-5	30,027	-0.02%
2020/10/29	5.7	38.31	8	38.87	38.10	-2.3	29,711	-0.01%
2020/10/28	29.3	40.54	21	40.42	39.00	8.3	29,146	0.03%
2020/10/27	9.1	39.19	14	39.30	39.35	-4.9	28,072	-0.02%
2020/10/26	3.7	37.88	5	37.92	37.80	-1.3	27,342	0.00%
2020/10/23	2	37.75	3	37.28	37.25	-1	27,095	0.00%
2020/10/22	16	37.61	7	37.39	37.00	9	26,977	0.03%
2020/10/21	13.7	38.74	13	38.43	37.90	0.7	26,859	0.00%
2020/10/20	17	38.74	8.3	39.07	38.25	8.7	26,828	0.03%
2020/10/19	13	38.09	27	38.24	38.10	-14	26,504	-0.05%
2020/10/16	32	38.27	13	38.50	37.80	19	25,895	0.07%
2020/10/15	37	40.98	35	41.06	40.35	2	25,497	0.01%
2020/10/14	31.3	42.64	56	43.05	41.60	-24.7	24,606	-0.10%
2020/10/13	36.7	41.04	19.2	41.57	41.25	17.5	23,730	0.07%
2020/10/12	34.1	42.47	24	42.79	41.95	10.1	23,050	0.04%
2020/10/08	24.1	42.24	31	42.49	41.50	-6.9	22,120	-0.03%
2020/10/07	40.4	43.07	44	43.46	42.00	-3.6	21,241	-0.02%
2020/10/06	20.5	41.41	15.3	41.33	41.45	5.2	20,191	0.03%
2020/10/05	14.8	39.10	42	38.57	38.85	-27.2	19,439	-0.14%
2020/09/30	1	37.20	6.3	38.00	38.55	-5.3	19,120	-0.03%
2020/09/29	39.4	36.02	6.7	36.15	35.05	32.7	18,942	0.17%
2020/09/28	19.3	37.58	29.7	39.23	37.30	-10.4	18,747	-0.06%
2020/09/16	43	24.64	47	23.92	24.50	-4	18,396	-0.02%
2020/09/15	32	24.46	16	24.44	24.30	16	18,015	0.09%
2020/09/14	25	22.88	16	22.99	23.05	9	17,732	0.05%
2020/09/11	21	24.48	19	24.75	24.20	2	17,271	0.01%
2020/09/10	23	26.20	9	26.80	25.90	14	16,583	0.08%
2020/09/09	19.3	25.69	69	26.65	26.65	-49.7	15,913	-0.31%
2020/09/08	28	25.89	11	26.39	25.20	17	14,950	0.11%
2020/09/07	11.3	28.18	26	28.20	27.95	-14.7	14,524	-0.10%
2020/09/04	45	26.87	23	26.45	27.90	22	13,557	0.16%
2020/09/03	1	25.40	6	25.40	25.40	-5	12,205	-0.04%
2020/09/02	17	21.61	18	22.83	23.10	-1	11,941	-0.01%
2020/09/01	2	22.25	11	21.65	21.00	-9	11,347	-0.08%
2020/08/31	0	0.00	11	21.84	22.25	-11	11,185	-0.10%
2020/08/27	0	0.00	1	19.60	19.40	-1	11,029	-0.01%
2020/08/26	1	20.25	0	0.00	19.85	1	10,968	0.01%
2020/08/25	1	18.35	5	18.78	19.45	-4	10,742	-0.04%
2020/08/24	1	17.80	14	17.58	17.70	-13	10,470	-0.12%
2020/08/21	1	17.75	40	17.75	17.40	-39	10,357	-0.38%
2020/08/20	50	15.60	15	16.01	17.40	35	10,198	0.34%
2020/08/19	1	16.50	13	16.64	16.50	-12	9,809	-0.12%
2020/08/18	20	18.33	10	17.98	18.30	10	9,618	0.10%
2020/08/17	16	17.70	33	17.78	18.30	-17	9,145	-0.19%
2020/08/14	41	15.35	6	15.75	16.80	35	8,644	0.40%
2020/08/13	4	15.26	7	15.18	15.30	-3	7,957	-0.04%
2020/08/12	15	13.24	15.6	13.77	13.95	-0.6	7,562	-0.01%
2020/08/10	1	11.55	0	0.00	11.55	1	6,482	0.02%
2020/08/07	1	10.45	17	10.04	10.50	-16	6,628	-0.24%
2020/08/06	6	9.63	0	0.00	9.56	6	6,230	0.10%
2020/08/05	2	9.75	21	9.79	9.68	-19	6,204	-0.31%
2020/08/04	20	9.13	13	9.23	9.61	7	6,243	0.11%
2020/08/03	2.6	9.14	22	9.20	9.06	-19.4	6,128	-0.32%
2020/07/31	12	9.10	10	9.01	9.05	2	6,076	0.03%
2020/07/30	41	8.96	180	9.12	9.08	-139	6,013	-2.31%	大賣/鉅額交易
2020/07/29	0	0.00	1	8.04	8.76	-1	5,835	-0.02%
2020/07/28	0	0.00	1	7.93	7.97	-1	5,765	-0.02%
2020/07/27	0	0.00	13	8.34	8.22	-13	5,711	-0.23%
2020/07/24	0	0.00	3	8.61	8.51	-3	5,646	-0.05%
2020/07/23	0	0.00	1	8.97	8.78	-1	5,569	-0.02%
2020/07/22	0	0.00	11	9.02	8.94	-11	5,502	-0.20%
2020/07/21	9	9.14	5	9.25	8.90	4	5,397	0.07%
2020/07/17	13	9.29	1	9.70	9.15	12	5,197	0.23%
2020/07/16	7	9.70	1	9.91	9.70	6	5,053	0.12%
2020/07/15	3	9.80	29	9.70	9.60	-26	4,921	-0.53%
2020/07/14	8	9.42	65	9.40	9.50	-57	4,719	-1.21%
2020/07/13	3	9.05	8	9.09	9.01	-5	4,537	-0.11%
2020/07/10	278	9.06	32	9.27	9.42	246	4,430	5.55%	大買/鉅額交易
2020/07/09	29	9.07	47	9.15	9.27	-18	4,009	-0.45%
2020/07/08	52	7.99	40	8.35	8.43	12	3,713	0.32%
2020/07/07	30	7.87	10	7.93	7.71	20	3,394	0.59%
2020/07/06	0	0.00	2	7.83	7.79	-2	3,285	-0.06%
2020/07/03	3	7.85	0	0.00	7.80	3	3,260	0.09%
2020/07/02	0	0.00	23	7.90	7.97	-23	3,210	-0.72%
2020/07/01	9	7.63	5	7.64	7.65	4	3,115	0.13%
2020/06/29	0	0.00	2	7.18	7.32	-2	3,030	-0.07%
2020/06/23	1	7.21	0	0.00	7.20	1	3,066	0.03%
2020/06/22	1	7.31	0	0.00	7.26	1	3,082	0.03%
2020/06/19	28	7.67	2	7.67	7.57	26	3,043	0.85%
2020/06/11	0	0.00	1	7.55	7.31	-1	3,024	-0.03%
2020/06/10	1	7.46	1	7.50	7.48	0	3,018	0.00%
2020/06/09	5	7.54	1	7.61	7.48	4	3,054	0.13%
2020/06/08	0	0.00	1	7.80	7.64	-1	3,083	-0.03%
2020/06/05	1	7.62	1	7.63	7.60	0	3,049	0.00%
2020/06/04	1	7.53	0	0.00	7.60	1	3,057	0.03%
2020/06/03	3	7.82	14	7.83	7.77	-11	3,015	-0.36%
2020/06/02	0	0.00	11	7.60	7.61	-11	2,847	-0.39%
2020/06/01	0	0.00	3	6.89	6.92	-3	2,769	-0.11%
2020/05/28	0	0.00	1	7.02	6.91	-1	2,755	-0.04%
2020/05/26	2	6.98	0	0.00	7.01	2	2,748	0.07%
2020/05/21	1	7.13	2	7.23	7.24	-1	2,690	-0.04%
2020/05/20	2	6.91	0	0.00	6.95	2	2,638	0.08%
2020/05/19	0	0.00	2	6.93	6.94	-2	2,617	-0.08%
2020/05/18	0	0.00	1	6.97	6.85	-1	2,595	-0.04%
2020/05/15	0	0.00	2	7.51	7.30	-2	2,525	-0.08%
2020/05/14	23	7.77	14	7.72	7.60	9	2,456	0.37%
2020/05/13	0	0.00	15	7.34	7.34	-15	2,183	-0.69%
2020/05/12	3	6.69	0	0.00	6.68	3	2,096	0.14%
2020/05/11	13	6.87	25	6.79	6.77	-12	2,032	-0.59%
2020/05/08	0	0.00	5	6.34	6.34	-5	1,858	-0.27%
2020/05/07	0	0.00	5	5.77	5.77	-5	1,858	-0.27%
2020/05/05	20	5.26	0	0.00	5.28	20	1,848	1.08%
2020/04/27	0	0.00	10	5.33	5.34	-10	1,931	-0.52%
2020/04/20	0	0.00	2	5.57	5.54	-2	1,957	-0.10%
2020/04/17	1	5.65	0	0.00	5.57	1	2,009	0.05%
2020/04/14	0	5.22	0	0.00	5.23	0	1,969	0.00%
2020/04/08	0	0.00	5	5.27	5.23	-5	1,991	-0.25%
2020/03/27	0	0.00	58	5.03	5.01	-58	2,013	-2.88%
2020/03/19	0	0.00	20	4.33	4.33	-20	1,816	-1.10%
2020/03/17	2	4.75	0	0.00	4.69	2	1,764	0.11%
2020/03/16	50	5.06	5	5.24	4.90	45	1,748	2.57%
2020/03/13	2	5.11	0	0.00	5.19	2	1,722	0.12%
2020/03/12	2	5.80	0	0.00	5.67	2	1,685	0.12%
2020/03/10	1	6.18	31	6.20	6.26	-30	1,680	-1.78%
2020/03/09	0	0.00	7	6.52	6.45	-7	1,648	-0.42%
2020/03/03	0	0.00	5	6.92	6.85	-5	1,685	-0.30%
2020/02/14	0	0.00	3	7.48	7.43	-3	1,594	-0.19%
2020/02/11	0	0.00	5	7.39	7.40	-5	1,607	-0.31%
2020/02/10	0	0.00	2	7.60	7.52	-2	1,623	-0.12%
2020/02/03	1	6.90	0	0.00	6.93	1	1,591	0.06%
2020/01/30	52	7.61	0	0.00	7.39	52	1,574	3.30%
2020/01/20	0	0.00	2	8.22	8.21	-2	1,526	-0.13%
2020/01/17	5	8.25	0	0.00	8.20	5	1,526	0.33%
2020/01/13	3	8.27	0	0.00	8.29	3	1,524	0.20%
2020/01/09	1	7.98	0	0.00	7.94	1	1,496	0.07%
2020/01/06	0	0.00	1	8.16	8.11	-1	1,567	-0.06%
2019/12/24	0	0.00	3	8.14	8.10	-3	1,520	-0.20%
2019/12/23	2	8.16	0	0.00	8.15	2	1,530	0.13%
2019/12/19	0	0.00	5	8.21	8.19	-5	1,526	-0.33%
2019/12/13	1	7.98	0	0.00	7.97	1	1,595	0.06%
2019/12/03	0	0.00	20	8.30	8.34	-20	1,742	-1.15%
2019/11/29	0	0.00	24	8.66	8.42	-24	1,762	-1.36%
2019/11/28	7	8.69	0	0.00	8.66	7	1,767	0.40%
2019/11/27	0	0.00	2	8.80	8.78	-2	1,817	-0.11%
2019/11/22	17	8.98	0	0.00	8.87	17	1,921	0.88%
2019/11/12	0	0.00	6	8.88	8.83	-6	2,325	-0.26%
2019/11/07	0	0.00	1	9.05	9.05	-1	3,043	-0.03%
2019/10/31	43	9.55	5	9.51	9.53	38	3,707	1.02%
2019/10/30	10	9.40	0	0.00	9.38	10	3,981	0.25%
2019/10/29	0	0.00	5	9.39	9.31	-5	4,240	-0.12%
2019/10/28	0	0.00	5	9.42	9.31	-5	4,795	-0.10%
2019/10/24	15	9.41	0	0.00	9.37	15	5,009	0.30%
2019/10/16	8	9.46	10	9.46	9.70	-2	5,020	-0.04%
2019/10/15	10	9.10	0	0.00	9.13	10	4,935	0.20%
2019/10/08	0	0.00	1	9.21	9.17	-1	4,943	-0.02%
2019/10/02	0	0.00	1.2	9.50	9.40	-1.2	5,002	-0.02%
2019/09/27	0	0.00	1	9.56	9.38	-1	5,087	-0.02%
2019/09/26	1	9.79	0	0.00	9.63	1	5,099	0.02%
2019/09/23	2	9.57	15	9.93	9.98	-13	5,073	-0.26%
2019/09/18	0	0.00	2	9.30	9.31	-2	4,969	-0.04%
2019/09/17	4	9.45	0	0.00	9.47	4	4,952	0.08%
2019/09/16	10	9.71	0	0.00	9.54	10	4,975	0.20%
2019/09/10	6	9.33	0	0.00	9.30	6	4,978	0.12%
2019/09/05	5	9.91	2	10.00	9.89	3	4,910	0.06%
2019/09/04	3	9.90	0	0.00	9.91	3	4,904	0.06%
2019/09/03	1	9.96	0	0.00	9.96	1	4,886	0.02%
2019/08/30	10	9.58	0	0.00	9.72	10	4,839	0.21%
2019/08/27	6	9.81	0	0.00	9.71	6	4,737	0.13%
2019/08/22	5	10.50	6	10.69	10.50	-1	4,609	-0.02%
2019/08/21	0	0.00	5	11.00	10.85	-5	4,549	-0.11%
2019/08/20	6	10.90	5	10.95	10.80	1	4,522	0.02%
2019/08/16	0	0.00	2	10.63	10.70	-2	4,450	-0.04%
2019/08/15	0	0.00	1	10.80	10.80	-1	4,413	-0.02%
2019/08/14	20	10.86	11	11.54	10.85	9	4,315	0.21%
2019/08/13	2	12.00	2	11.85	11.95	0	4,044	0.00%
2019/08/12	4	12.13	28	12.09	12.15	-24	3,899	-0.62%
2019/08/08	23	10.97	20	10.90	11.05	3	3,598	0.08%
2019/08/07	1	11.20	5	11.17	10.90	-4	3,540	-0.11%
2019/08/06	1	10.55	7	10.91	11.10	-6	3,439	-0.17%
2019/08/05	10	10.78	15	10.85	10.70	-5	3,307	-0.15%
2019/08/02	6	11.41	14	11.32	11.30	-8	3,176	-0.25%
2019/08/01	0	0.00	5.1	11.60	11.60	-5.1	3,000	-0.17%
2019/07/31	21	10.94	0	0.00	10.95	21	2,708	0.78%
2019/07/30	6	10.70	98	10.65	11.05	-92	2,479	-3.71%
2019/07/29	34	9.96	10	9.65	10.05	24	1,934	1.24%
2019/07/26	0	0.00	10	9.15	9.15	-10	1,766	-0.57%
2019/07/25	0	0.00	15	8.96	8.92	-15	1,730	-0.87%
2019/07/23	0	0.00	10	8.78	8.79	-10	1,779	-0.56%
2019/07/19	10	8.72	12	8.93	8.69	-2	1,805	-0.11%
2019/07/18	10	8.82	0	0.00	8.80	10	1,780	0.56%
2019/07/16	0	0.00	2	8.97	8.95	-2	1,801	-0.11%
2019/07/15	0	0.00	10	9.04	8.97	-10	1,850	-0.54%
2019/07/11	0	0.00	5	9.11	9.06	-5	1,888	-0.26%
2019/07/10	0	0.00	10	8.97	9.07	-10	1,883	-0.53%
2019/07/08	10	8.86	0	0.00	8.87	10	1,929	0.52%
2019/07/05	0	0.00	5	9.08	9.08	-5	2,001	-0.25%
2019/07/04	5	9.03	10	9.05	9.18	-5	2,060	-0.24%
2019/07/03	0	0.00	10	8.80	8.89	-10	2,111	-0.47%
2019/07/02	0	0.00	2	8.72	8.72	-2	2,175	-0.09%
2019/07/01	0	0.00	45	8.67	8.68	-45	2,179	-2.06%
2019/06/27	0	0.00	11	8.69	8.69	-11	2,265	-0.49%
2019/06/26	6	8.42	4	8.45	8.42	2	2,317	0.09%
2019/06/24	10	8.60	1	8.59	8.58	9	2,400	0.37%
2019/06/21	10	8.66	11	8.78	8.63	-1	2,459	-0.04%
2019/06/20	0	0.00	30	8.65	8.79	-30	2,520	-1.19%
2019/06/17	5	8.47	0	0.00	8.45	5	2,694	0.19%
2019/06/13	0	0.00	30	8.52	8.61	-30	2,918	-1.03%
2019/06/12	0	0.00	15	8.21	8.24	-15	2,970	-0.50%
2019/06/11	0	0.00	13	8.15	8.12	-13	3,005	-0.43%
2019/06/06	29	8.10	10	8.11	8.08	19	3,187	0.60%
2019/06/05	0	0.00	4	8.11	8.10	-4	3,253	-0.12%
2019/05/30	20	8.09	0	0.00	8.19	20	3,604	0.55%
2019/05/29	32	8.11	1	8.09	8.09	31	3,618	0.86%
2019/05/23	10	8.03	4	8.10	8.02	6	3,926	0.15%
2019/05/20	0	0.00	3	8.06	7.97	-3	4,309	-0.07%
2019/05/16	1	8.25	0	0.00	8.30	1	4,637	0.02%
2019/05/15	5	8.30	10	8.30	8.30	-5	4,965	-0.10%
2019/05/14	46	7.84	0	0.00	8.10	46	5,008	0.92%
2019/05/10	0	0.00	18	8.43	8.17	-18	5,095	-0.35%
2019/05/08	100	8.70	54	8.62	8.70	46	5,171	0.89%
2019/05/03	10	8.61	7	8.73	8.72	3	5,391	0.06%
2019/04/25	0	0.00	15	9.09	9.00	-15	6,396	-0.23%
2019/04/22	10	9.10	0	0.00	9.05	10	6,689	0.15%
2019/04/19	0	0.00	0	9.04	9.09	0	6,675	0.00%
2019/04/18	20	8.97	0	0.00	8.84	20	6,690	0.30%
2019/04/17	0	0.00	0.3	8.98	9.04	-0.3	6,704	0.00%
2019/04/16	20	9.00	2	9.07	8.92	18	6,680	0.27%
2019/04/15	0	0.00	4	8.98	9.01	-4	6,733	-0.06%
2019/04/12	20	8.95	0	0.00	8.81	20	6,748	0.30%
2019/04/11	35	9.05	10	9.10	9.02	25	6,786	0.37%
2019/04/10	3	8.91	3	8.96	9.06	0	6,824	0.00%
2019/04/09	36	8.83	32	8.85	8.90	4	7,020	0.06%
2019/04/08	0	0.00	10	8.71	8.71	-10	6,930	-0.14%
2019/04/02	30	8.50	10	8.48	8.48	20	6,851	0.29%
2019/03/28	6	8.40	9	8.39	8.40	-3	6,810	-0.04%
2019/03/27	21	8.37	23	8.42	8.46	-2	6,919	-0.03%
2019/03/26	0	0.00	4	8.53	8.57	-4	6,927	-0.06%
2019/03/22	7	8.82	0	0.00	8.72	7	6,928	0.10%
2019/03/21	0	0.00	1	8.82	8.84	-1	6,949	-0.01%
2019/03/20	20	9.03	0	0.00	9.03	20	6,911	0.29%
2019/03/19	0	0.00	5	9.00	9.05	-5	6,907	-0.07%
2019/03/18	7	8.84	0	0.00	8.84	7	6,854	0.10%
2019/03/15	0	0.00	22	9.07	9.00	-22	6,845	-0.32%
2019/03/13	11	9.16	0	0.00	9.04	11	6,900	0.16%
2019/03/12	0	0.00	6	9.09	9.09	-6	6,939	-0.09%
2019/03/11	10	9.00	0	0.00	8.97	10	6,949	0.14%
2019/03/08	10	8.96	0	0.00	9.00	10	7,016	0.14%
2019/03/07	2	9.20	14	9.32	9.20	-12	7,230	-0.17%
2019/03/05	3	9.14	10	9.30	9.18	-7	7,748	-0.09%
2019/03/04	0	0.00	2	9.10	9.08	-2	7,809	-0.03%
2019/02/26	20	9.30	0	0.00	9.09	20	8,416	0.24%
2019/02/25	2	9.07	0.2	9.07	9.06	1.8	8,411	0.02%
2019/02/22	2	9.00	0	0.00	9.04	2	8,446	0.02%
2019/02/21	3	9.15	0	0.00	9.15	3	8,508	0.04%
2019/02/19	0	0.00	1	9.54	9.26	-1	8,531	-0.01%
2019/02/18	1	9.15	0	0.00	9.13	1	8,460	0.01%
2019/02/15	22	9.38	0	0.00	9.03	22	8,634	0.25%
2019/02/14	18	9.57	32	9.13	9.71	-14	8,469	-0.17%
2019/02/13	18	8.90	12	9.05	8.83	6	8,226	0.07%
2019/02/12	10	8.77	0	0.00	8.99	10	8,273	0.12%
2019/02/11	0	0.00	10	9.02	8.80	-10	8,327	-0.12%
2019/01/30	8	9.01	0	0.00	8.93	8	8,456	0.09%
2019/01/29	10	9.11	0	0.00	9.08	10	8,738	0.11%
2019/01/28	3	9.11	12	9.18	9.18	-9	8,877	-0.10%
2019/01/25	12	9.00	14	9.08	9.06	-2	8,926	-0.02%
2019/01/24	10	9.04	10	9.15	9.00	0	8,916	0.00%
2019/01/23	11	8.90	1	9.03	8.91	10	8,901	0.11%
2019/01/22	16	9.08	0	0.00	8.81	16	8,855	0.18%
2019/01/21	14	9.38	10	9.48	9.08	4	8,823	0.05%
2019/01/18	2	9.26	0	0.00	9.30	2	8,889	0.02%
2019/01/17	26	9.45	23	9.47	9.28	3	8,843	0.03%
2019/01/16	2	9.03	5	8.89	9.18	-3	8,358	-0.04%
2019/01/15	3	8.52	3	8.38	8.35	0	8,270	0.00%
2019/01/14	10	8.39	33	8.37	8.41	-23	8,288	-0.28%
2019/01/11	6	8.19	6	8.26	8.22	0	8,319	0.00%
2019/01/10	17	8.31	27	8.42	8.21	-10	8,458	-0.12%
2019/01/09	16	8.27	0	0.00	8.35	16	8,522	0.19%
2019/01/08	10	8.24	0	0.00	8.20	10	8,620	0.12%
2019/01/07	44	8.38	24	8.29	8.23	20	8,731	0.23%
2019/01/04	10	8.00	14	8.11	8.22	-4	8,790	-0.05%
2019/01/03	4	8.32	3	8.40	8.29	1	8,907	0.01%
2019/01/02	12	8.44	0	0.00	8.31	12	8,970	0.13%
2018/12/28	18	8.00	12	8.10	8.50	6	8,936	0.07%
2018/12/27	1	7.92	2	7.93	7.94	-1	8,897	-0.01%
2018/12/26	10	7.21	0	0.00	7.22	10	8,929	0.11%
2018/12/25	3	7.17	2	7.18	7.24	1	9,020	0.01%
2018/12/24	3	7.23	8	7.33	7.40	-5	9,147	-0.05%
2018/12/21	17	7.13	22	7.14	7.25	-5	9,231	-0.05%
2018/12/20	12	7.25	15	7.36	6.99	-3	9,214	-0.03%
2018/12/19	17	7.60	19	7.68	7.56	-2	9,164	-0.02%
2018/12/12	0	0.00	9	8.54	8.50	-9	9,796	-0.09%
2018/12/11	2	8.61	0	0.00	8.45	2	9,821	0.02%
2018/12/10	7	8.57	0	0.00	8.48	7	9,831	0.07%
2018/12/06	0	0.00	29	8.70	8.21	-29	9,780	-0.30%
2018/12/05	18	8.82	24	8.82	8.81	-6	9,711	-0.06%
2018/12/04	18	8.91	10	9.14	9.02	8	9,728	0.08%
2018/12/03	3	8.89	2	8.89	8.85	1	9,707	0.01%
2018/11/30	17	9.12	2	9.20	8.71	15	9,629	0.16%
2018/11/29	23	9.22	0	0.00	9.18	23	9,398	0.24%
2018/11/28	33	9.18	4	9.24	9.19	29	9,225	0.31%
2018/11/27	17	8.46	17	8.43	8.52	0	9,003	0.00%
2018/11/26	3	8.33	12	8.32	8.40	-9	9,102	-0.10%
2018/11/23	12	8.13	12	8.23	8.23	0	8,841	0.00%
2018/11/22	1	7.50	1	7.76	7.49	0	8,542	0.00%
2018/11/21	0	0.00	5	7.61	7.59	-5	8,496	-0.06%
2018/11/20	5	7.53	3	7.37	7.44	2	8,446	0.02%
2018/11/19	0	0.00	2	7.85	7.83	-2	8,348	-0.02%
2018/11/16	1	7.92	25	7.70	7.70	-24	8,461	-0.28%
2018/11/15	7	8.06	12	8.22	8.00	-5	8,483	-0.06%
2018/11/14	88	8.41	86	8.31	8.33	2	8,627	0.02%
2018/11/09	15	7.67	15	7.80	7.71	0	8,394	0.00%
2018/11/08	5	7.93	5	7.99	7.80	0	8,380	0.00%
2018/11/07	0	0.00	8	7.94	7.97	-8	8,335	-0.10%
2018/11/06	175	8.08	213	7.99	7.68	-38	8,321	-0.46%	大買/大賣/
2018/11/05	89	7.36	57	7.13	7.59	32	8,142	0.39%
2018/11/02	30	7.05	16	7.04	6.90	14	8,120	0.17%
2018/11/01	6	6.72	9	6.65	6.73	-3	8,154	-0.04%
2018/10/31	11	6.51	27	6.47	6.50	-16	8,247	-0.19%
2018/10/29	7	6.04	62	6.00	6.05	-55	8,202	-0.67%
2018/10/26	36	6.14	22	6.31	6.01	14	8,168	0.17%
2018/10/25	32	6.38	23	6.59	6.32	9	8,033	0.11%
2018/10/23	1	7.09	6	7.30	7.08	-5	7,964	-0.06%
2018/10/22	0	0.00	7	7.17	7.19	-7	7,965	-0.09%
2018/10/19	10	6.96	10	6.97	6.98	0	8,130	0.00%
2018/10/18	1	7.45	1	7.21	7.13	0	8,096	0.00%
2018/10/17	15	7.58	12	7.28	7.37	3	8,024	0.04%
2018/10/16	19	7.57	17	7.81	7.47	2	7,951	0.03%
2018/10/15	11	7.41	11	7.56	7.59	0	7,915	0.00%
2018/10/12	10	7.30	4	7.33	7.45	6	7,886	0.08%
2018/10/11	12	7.34	0	0.00	7.34	12	7,835	0.15%
2018/10/09	19	8.32	4	8.32	8.15	15	7,728	0.19%
2018/10/08	16	8.62	0	0.00	8.61	16	7,647	0.21%
2018/10/05	40	8.85	10	8.82	8.96	30	7,592	0.40%
2018/10/04	1	9.43	3	9.42	9.42	-2	7,428	-0.03%
2018/10/03	18	9.48	0	0.00	9.42	18	7,678	0.23%
2018/10/02	6	9.66	20	9.63	9.63	-14	7,668	-0.18%
2018/10/01	23	10.00	1	9.98	9.98	22	7,583	0.29%
2018/09/28	1	10.30	11	10.24	10.15	-10	7,636	-0.13%
2018/09/27	0	0.00	5	10.20	10.10	-5	7,770	-0.06%
2018/09/26	5	10.25	1	10.30	10.30	4	7,780	0.05%
2018/09/25	0	0.00	5	10.65	10.25	-5	7,810	-0.06%
2018/09/21	1	10.50	6	10.51	10.55	-5	7,786	-0.06%
2018/09/20	13	10.64	8	10.69	10.45	5	7,915	0.06%
2018/09/19	3	10.45	19	10.39	10.45	-16	7,750	-0.21%
2018/09/18	2	9.55	0	0.00	9.52	2	7,691	0.03%
2018/09/17	0	0.00	2	9.52	9.45	-2	7,786	-0.03%
2018/09/14	0	0.00	5	9.64	9.63	-5	7,797	-0.06%
2018/09/13	0	0.00	10	9.50	9.47	-10	7,789	-0.13%
2018/09/12	15	9.45	0	0.00	9.41	15	7,750	0.19%
2018/09/10	22	9.56	0	0.00	9.50	22	7,787	0.28%
2018/09/07	10	10.55	29	10.23	10.15	-19	7,768	-0.24%
2018/09/06	2	10.80	10	10.75	10.60	-8	7,696	-0.10%
2018/09/05	15	11.02	0	0.00	10.75	15	7,678	0.20%
2018/09/03	10	11.00	10	11.45	10.80	0	7,632	0.00%
2018/08/31	15	11.02	21	11.08	11.15	-6	7,413	-0.08%
2018/08/30	0	0.00	2	10.85	10.75	-2	7,270	-0.03%
2018/08/27	10	10.60	0	0.00	10.60	10	7,308	0.14%
2018/08/23	10	10.73	5	10.60	10.65	5	7,235	0.07%
2018/08/22	16	10.46	22	10.30	10.35	-6	7,047	-0.09%
2018/08/21	20	9.66	12	9.69	9.98	8	6,876	0.12%
2018/08/20	20	10.08	0	0.00	10.00	20	6,610	0.30%
2018/08/17	10	10.50	10	10.50	10.50	0	6,500	0.00%
2018/08/16	7	10.60	0	0.00	10.55	7	6,500	0.11%
2018/08/15	5	10.35	0	0.00	10.50	5	6,452	0.08%
2018/08/13	0	0.00	1	10.60	10.55	-1	6,290	-0.02%
2018/08/09	4	11.30	0	0.00	11.30	4	5,947	0.07%
2018/08/08	10	12.20	24	11.90	11.90	-14	5,822	-0.24%
2018/08/07	1	12.35	1	12.10	12.45	0	5,670	0.00%
2018/08/03	1	12.95	0	0.00	12.95	1	5,496	0.02%
2018/08/02	1	13.20	0	0.00	13.00	1	5,434	0.02%
2018/08/01	1	13.35	0	0.00	13.30	1	5,399	0.02%
2018/07/31	0	0.00	1	13.60	13.30	-1	5,376	-0.02%
2018/07/26	37	13.39	20	13.38	13.85	17	5,208	0.33%
2018/07/25	5	13.10	0	0.00	13.05	5	4,968	0.10%
2018/07/24	20	13.40	8	13.24	13.30	12	4,934	0.24%
2018/07/23	5	13.05	5	13.00	12.85	0	4,869	0.00%
2018/07/20	0	0.00	25	12.80	12.95	-25	4,848	-0.52%
2018/07/19	2	13.08	0	0.00	13.10	2	4,777	0.04%
2018/07/18	5	13.47	3	13.65	13.50	2	4,764	0.04%
2018/07/17	9	13.91	0	0.00	13.70	9	4,826	0.19%
2018/07/16	10	14.05	20	14.00	14.05	-10	4,788	-0.21%
2018/07/13	10	13.93	5	13.90	13.90	5	4,811	0.10%
2018/07/12	18	13.88	10	13.93	13.75	8	4,794	0.17%
2018/07/11	11	14.07	29	14.11	13.90	-18	4,791	-0.38%
2018/07/10	16	13.86	17	14.14	13.75	-1	4,540	-0.02%
2018/07/09	1	13.55	0	0.00	13.75	1	4,513	0.02%
2018/07/06	2	13.75	7	13.59	14.10	-5	4,678	-0.11%
2018/07/05	30	14.14	15	14.35	13.85	15	4,638	0.32%
2018/07/04	16	13.69	18	13.60	13.60	-2	4,460	-0.04%
2018/07/03	10	13.65	30	14.18	13.65	-20	4,388	-0.46%
2018/07/02	33	14.81	45	14.86	14.35	-12	4,273	-0.28%
2018/06/29	73	15.58	34	15.57	15.40	39	4,184	0.93%
2018/06/28	50	15.25	61	15.36	15.70	-11	3,951	-0.28%
2018/06/27	25	14.64	17	14.66	14.30	8	3,711	0.22%
2018/06/26	56	15.26	63	15.17	15.05	-7	3,602	-0.19%
2018/06/25	20	16.90	0	0.00	16.55	20	3,415	0.59%
2018/06/22	9	16.68	10	16.82	16.55	-1	3,381	-0.03%
2018/06/21	12	17.30	5	17.35	17.05	7	3,349	0.21%
2018/06/20	5	17.15	0	0.00	17.50	5	3,392	0.15%
2018/06/19	0	0.00	15	17.18	17.00	-15	3,708	-0.40%
2018/06/15	2	17.95	0	0.00	17.95	2	3,638	0.05%
2018/06/13	4	18.79	4	18.85	18.80	0	3,584	0.00%
2018/06/12	1	19.10	5	19.00	18.85	-4	3,575	-0.11%
2018/06/11	0	0.00	10	18.85	18.80	-10	3,521	-0.28%
2018/06/08	5	19.10	21	19.03	19.00	-16	3,547	-0.45%
2018/06/07	10	19.28	14	19.24	19.25	-4	3,597	-0.11%
2018/06/06	10	19.05	0	0.00	19.10	10	3,513	0.28%
2018/06/05	5	19.06	6	19.05	19.00	-1	3,487	-0.03%
2018/06/04	3	19.65	0	0.00	19.65	3	3,409	0.09%
2018/05/25	5	19.90	1	19.85	19.85	4	3,399	0.12%
2018/05/24	1	19.65	2	19.83	20.20	-1	3,397	-0.03%
2018/05/21	1	19.75	0	0.00	19.75	1	3,419	0.03%
2018/05/17	2	19.60	2	19.65	19.60	0	3,489	0.00%
2018/05/16	1	19.50	1	19.00	19.40	0	3,500	0.00%
2018/05/15	1	20.00	1	20.00	19.90	0	3,479	0.00%
2018/05/14	3	20.10	3	20.40	20.20	0	3,556	0.00%
2018/05/11	0	0.00	1	20.05	20.05	-1	3,542	-0.03%
2018/05/10	4	20.10	0	0.00	19.95	4	3,533	0.11%
2018/05/09	1	19.85	0	0.00	19.85	1	3,515	0.03%
2018/05/07	0	0.00	1	20.55	20.20	-1	3,481	-0.03%
2018/05/04	1	20.65	1	20.60	20.60	0	3,478	0.00%
2018/05/03	10	20.80	1	20.90	20.80	9	3,485	0.26%
2018/05/02	0	0.00	1	20.60	20.65	-1	3,451	-0.03%
2018/04/30	4	20.40	1	20.50	20.70	3	3,466	0.09%
2018/04/27	5	19.62	6	19.68	19.75	-1	3,463	-0.03%
2018/04/26	6	20.31	6	19.95	19.75	0	3,502	0.00%
2018/04/25	7	20.28	5	20.40	20.40	2	3,504	0.06%
2018/04/24	1	20.20	1	20.30	20.30	0	3,482	0.00%
2018/04/23	2	21.58	17	21.67	21.20	-15	3,403	-0.44%
2018/04/20	0	0.00	3	23.10	23.15	-3	3,275	-0.09%
2018/04/19	5	23.25	2	23.43	23.25	3	3,269	0.09%
2018/04/18	11	22.74	0	0.00	22.90	11	3,219	0.34%
2018/04/17	3	23.12	3.1	23.12	22.85	-0.1	3,197	0.00%
2018/04/16	8	24.09	7	24.01	23.65	1	3,136	0.03%
2018/04/13	10	24.01	13	24.04	23.60	-3	3,074	-0.10%
2018/04/12	6	24.00	2	24.40	24.10	4	3,074	0.13%
2018/04/11	0	0.00	15	23.18	23.30	-15	2,884	-0.52%
2018/04/03	6	22.35	0	0.00	22.40	6	2,896	0.21%
2018/04/02	6	22.38	12	22.73	22.70	-6	2,887	-0.21%
2018/03/30	5	22.30	0	0.00	22.30	5	2,867	0.17%
2018/03/29	0	0.00	11	22.67	22.80	-11	2,864	-0.38%
2018/03/28	3	22.25	0	0.00	22.25	3	2,846	0.11%
2018/03/27	3	22.30	0	0.00	22.30	3	2,871	0.10%
2018/03/26	10	22.78	1	22.80	22.65	9	2,995	0.30%
2018/03/23	3	22.80	6	23.33	23.05	-3	2,971	-0.10%
2018/03/22	21	24.07	20	24.70	23.60	1	2,905	0.03%
2018/03/21	3	22.85	5	22.85	23.05	-2	2,518	-0.08%
2018/03/20	9	22.93	8	22.85	23.00	1	2,491	0.04%
2018/03/19	0	0.00	4	23.24	23.20	-4	2,474	-0.16%
2018/03/16	3	22.70	0	0.00	22.70	3	2,424	0.12%
2018/03/15	1	22.90	0	0.00	23.05	1	2,407	0.04%
2018/03/14	5	23.35	8	23.26	22.85	-3	2,397	-0.13%
2018/03/13	3	22.95	6	23.10	23.15	-3	2,365	-0.13%
2018/03/12	5	22.70	6	22.69	22.65	-1	2,317	-0.04%
2018/03/09	0	0.00	1	22.55	22.60	-1	2,325	-0.04%
2018/03/08	1	22.40	0	0.00	22.40	1	2,342	0.04%
2018/03/07	15	22.65	6	22.78	22.25	9	2,345	0.38%
2018/03/06	3	22.85	0	0.00	22.70	3	2,354	0.13%
2018/03/05	1	22.90	8	22.61	22.55	-7	2,377	-0.29%
2018/03/02	6	22.23	1	22.15	22.45	5	2,365	0.21%
2018/03/01	4	21.73	0	0.00	22.15	4	2,350	0.17%
2018/02/26	2	21.90	0	0.00	21.50	2	2,359	0.08%
2018/02/23	1	22.00	1	21.90	21.85	0	2,371	0.00%
2018/02/22	0	0.00	2	21.20	21.50	-2	2,379	-0.08%
2018/02/21	2	20.75	0	0.00	21.05	2	2,377	0.08%
2018/02/06	2	19.90	0	0.00	20.00	2	2,395	0.08%
2018/02/05	0	0.00	5	22.00	22.10	-5	2,369	-0.21%
2018/01/30	0	0.00	1	22.70	22.70	-1	2,493	-0.04%
2018/01/24	3	22.65	4	22.80	22.80	-1	2,687	-0.04%
2018/01/23	1	23.30	1	23.10	23.00	0	2,726	0.00%
2018/01/22	6	23.52	11	23.45	23.35	-5	2,741	-0.18%
2018/01/19	0	0.00	3	23.00	23.20	-3	2,768	-0.11%
2018/01/08	7	23.45	1	23.60	23.20	6	4,125	0.15%
2018/01/05	4	23.35	0	0.00	23.20	4	4,081	0.10%
2018/01/04	2	23.10	7	22.86	23.20	-5	4,099	-0.12%
2018/01/03	0	0.00	2	22.50	22.45	-2	4,066	-0.05%
2018/01/02	2	22.55	0	0.00	22.35	2	4,075	0.05%