茂迪 (6244)-群益金鼎-延平券商分點個股進出

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
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/05/03	5	26.45	6	27.06	26.35	-1	3,234	-0.03%
2024/05/02	6	26.27	0	0.00	26.25	6	3,209	0.19%
2024/04/29	1	26.80	0	0.00	26.75	1	3,171	0.03%
2024/04/26	1	26.75	0	0.00	26.65	1	3,158	0.03%
2024/04/25	5	26.95	1	27.05	26.75	4	3,162	0.13%
2024/04/24	5	27.55	5	28.10	27.35	0	3,137	0.00%
2024/04/23	6	26.87	0	0.00	26.90	6	3,087	0.19%
2024/04/22	1	28.15	0	0.00	27.00	1	3,057	0.03%
2024/04/19	20	28.53	2	28.35	27.60	18	3,058	0.59%
2024/04/18	11	28.56	12	28.98	28.55	-1	2,712	-0.04%
2024/04/17	0	28.60	11	28.27	28.30	-11	2,633	-0.42%
2024/04/16	5	27.50	0	0.00	27.90	5	2,547	0.20%
2024/04/12	1	27.55	5	28.05	27.95	-4	2,517	-0.16%
2024/04/11	5	27.75	0	0.00	27.55	5	2,485	0.20%
2024/04/10	6	28.11	10	28.43	28.15	-4	2,465	-0.16%
2024/04/09	5	27.35	0	0.00	27.30	5	2,369	0.21%
2024/04/08	0	0.00	5	27.65	27.80	-5	2,351	-0.21%
2024/04/03	5	27.15	0	0.00	27.15	5	2,319	0.22%
2024/04/01	5	27.60	0	0.00	27.55	5	2,314	0.22%
2024/03/29	4	27.75	2	28.50	27.75	2	2,303	0.09%
2024/03/28	16	28.25	27	28.22	28.25	-11	2,231	-0.49%
2024/03/27	3	27.05	0	0.00	27.00	3	2,128	0.14%
2024/03/26	5	27.55	4	28.13	27.50	1	2,131	0.05%
2024/03/25	5	27.75	0	0.00	27.75	5	2,244	0.22%
2024/03/22	15	27.94	21	28.20	28.10	-6	2,246	-0.27%
2024/03/21	7	28.13	7	27.34	27.90	0	2,120	0.00%
2024/03/19	1	26.15	0	0.00	26.00	1	2,030	0.05%
2024/03/18	1	26.35	0	0.00	26.35	1	2,014	0.05%
2024/03/15	0	0.00	5	26.60	26.85	-5	2,008	-0.25%
2024/03/13	5	26.25	0	0.00	26.20	5	1,943	0.26%
2024/03/12	4	26.65	4	26.80	26.65	0	1,938	0.00%
2024/03/11	0	0.00	10	26.58	26.90	-10	1,928	-0.52%
2024/03/08	10	26.08	0	0.00	25.85	10	1,913	0.52%
2024/03/07	5	26.65	0	0.00	26.65	5	1,901	0.26%
2024/03/06	1	27.00	1	27.25	27.20	0	1,899	0.00%
2024/02/29	0	0.00	6	27.43	27.65	-6	1,826	-0.33%
2024/02/26	0	0.00	5	26.40	26.40	-5	1,781	-0.28%
2024/02/23	5	25.90	0	0.00	25.95	5	1,782	0.28%
2024/02/21	0	0.00	5	26.40	26.50	-5	1,813	-0.28%
2024/02/20	5	26.20	0	0.00	25.95	5	1,800	0.28%
2024/02/15	0	0.00	1	25.30	25.25	-1	1,784	-0.06%
2024/01/23	1	26.55	0.1	26.55	26.55	0.9	2,037	0.04%
2024/01/22	0	0.00	5	26.15	26.35	-5	2,140	-0.23%
2024/01/19	5	25.90	0	0.00	25.90	5	2,161	0.23%
2024/01/16	5	27.05	0	0.00	26.70	5	2,269	0.22%
2024/01/15	2	27.70	7	27.76	27.60	-5	2,351	-0.21%
2024/01/11	16	26.60	0	0.00	26.45	16	2,644	0.60%
2024/01/03	5	27.80	0	0.00	27.75	5	2,969	0.17%
2024/01/02	5	28.05	0	0.00	28.05	5	2,982	0.17%
2023/12/25	10	28.13	0	0.00	27.90	10	3,064	0.33%
2023/12/22	1	28.35	0	0.00	28.30	1	3,041	0.03%
2023/12/19	3	28.20	2	28.30	28.10	1	2,852	0.04%
2023/12/15	0	0.00	15	28.65	28.70	-15	2,832	-0.53%
2023/12/14	15	28.28	20	28.74	28.15	-5	2,791	-0.18%
2023/12/13	1	27.95	0	0.00	27.75	1	2,708	0.04%
2023/12/11	0	0.00	9	28.06	27.80	-9	2,748	-0.33%
2023/12/08	5	28.15	0	0.00	27.95	5	2,753	0.18%
2023/12/06	5	28.30	10	28.74	28.30	-5	2,795	-0.18%
2023/12/04	5	27.95	0	0.00	27.90	5	2,763	0.18%
2023/12/01	5	28.35	5	28.65	28.35	0	2,738	0.00%
2023/11/30	5	28.15	0	0.00	28.15	5	2,726	0.18%
2023/11/28	5	28.30	4	28.30	28.25	1	2,746	0.04%
2023/11/24	0	0.00	10	28.83	28.85	-10	2,761	-0.36%
2023/11/22	5	28.35	0	0.00	28.35	5	2,807	0.18%
2023/11/20	0	0.00	1	28.85	28.40	-1	2,813	-0.04%
2023/11/17	0	0.00	2	28.05	28.05	-2	2,781	-0.07%
2023/11/16	2	27.98	1	27.85	28.00	1	2,798	0.04%
2023/11/10	6	27.56	0	0.00	27.40	6	2,840	0.21%
2023/11/09	1	27.75	1	27.75	27.60	0	2,840	0.00%
2023/11/06	0	0.00	1	28.65	28.80	-1	2,786	-0.04%
2023/11/03	1	28.20	2	28.35	28.15	-1	2,777	-0.04%
2023/11/01	1	27.55	0	0.00	27.30	1	2,786	0.04%
2023/10/31	1	27.70	0	0.00	27.30	1	2,787	0.04%
2023/10/30	1	28.85	1	29.05	28.65	0	2,760	0.00%
2023/10/25	1	29.00	0	0.00	29.05	1	2,679	0.04%
2023/10/24	0	0.00	300	28.83	29.45	-300	2,667	-11.25%	大賣/鉅額交易
2023/10/23	301	29.97	1	29.55	29.90	300	2,589	11.59%	大買/鉅額交易
2023/10/18	0	0.00	1	29.40	29.30	-1	2,325	-0.04%
2023/10/16	0	0.00	2	29.03	28.90	-2	2,244	-0.09%
2023/10/12	1	27.50	0	0.00	27.75	1	2,220	0.05%
2023/10/11	0	0.00	22	27.39	27.35	-22	2,235	-0.98%
2023/10/06	0	0.00	1	28.40	28.75	-1	2,232	-0.04%
2023/10/05	21	28.63	1	28.10	28.65	20	2,271	0.88%
2023/09/27	1	26.35	0	0.00	26.50	1	2,711	0.04%
2023/09/22	2	26.50	0	0.00	26.55	2	2,894	0.07%
2023/09/21	30	26.20	0	0.00	26.20	30	2,921	1.03%
2023/09/19	1	27.00	0	0.00	26.85	1	3,043	0.03%
2023/09/18	0	0.00	1	27.45	27.40	-1	3,116	-0.03%
2023/09/14	0	0.00	2	27.45	27.45	-2	3,647	-0.05%
2023/09/13	1	27.05	0	0.00	27.05	1	3,737	0.03%
2023/09/11	60	27.53	0	0.00	27.40	60	3,933	1.53%
2023/09/08	1	28.15	4	28.00	28.00	-3	3,937	-0.08%
2023/09/06	1	28.25	0	0.00	28.25	1	4,122	0.02%
2023/09/01	1	28.95	0	0.00	29.00	1	4,467	0.02%
2023/08/29	14	29.17	1	29.15	28.60	13	4,686	0.28%
2023/08/28	1	28.75	0	0.00	28.75	1	4,696	0.02%
2023/08/25	2	28.50	0	0.00	28.55	2	4,695	0.04%
2023/08/23	2	28.00	0	0.00	28.00	2	4,921	0.04%
2023/08/21	0	0.00	2	28.65	28.60	-2	5,026	-0.04%
2023/08/18	2	28.55	0	0.00	28.15	2	5,062	0.04%
2023/08/14	0	0.00	1	28.20	28.10	-1	5,420	-0.02%
2023/08/08	1	29.05	0	0.00	29.05	1	5,679	0.02%
2023/07/31	1	30.80	0	0.00	30.05	1	7,170	0.01%
2023/07/27	1	30.30	0	0.00	30.45	1	7,577	0.01%
2023/07/26	1	29.75	0	0.00	29.75	1	7,874	0.01%
2023/07/24	0	0.00	27	30.30	29.90	-27	8,168	-0.33%
2023/07/20	2	31.15	0	0.00	31.15	2	8,520	0.02%
2023/07/17	2	33.05	5	33.13	33.05	-3	11,062	-0.03%
2023/07/14	2	32.50	0	0.00	32.55	2	11,866	0.02%
2023/07/13	2	32.48	0	0.00	32.30	2	12,521	0.02%
2023/07/12	2	32.88	9	33.00	32.75	-7	12,611	-0.06%
2023/07/11	0	0.00	1	33.45	33.45	-1	12,674	-0.01%
2023/07/10	1	33.80	0	0.00	33.55	1	12,884	0.01%
2023/07/06	1	35.40	4	34.86	34.75	-3	13,512	-0.02%
2023/07/05	2	34.50	2	34.88	34.50	0	13,480	0.00%
2023/07/04	31	34.13	1	34.45	34.00	30	13,445	0.22%
2023/06/30	10	34.10	1	34.10	34.10	9	13,564	0.07%
2023/06/28	2	33.50	0	0.00	33.35	2	13,837	0.01%
2023/06/26	1	33.45	0	0.00	33.25	1	14,697	0.01%
2023/06/21	0	0.00	1	34.00	34.25	-1	14,890	-0.01%
2023/06/20	4	33.70	7	34.72	34.60	-3	15,218	-0.02%
2023/06/19	5	32.76	6	32.67	32.80	-1	15,091	-0.01%
2023/06/16	3	33.10	2	33.13	33.40	1	15,871	0.01%
2023/06/15	9	32.30	10	32.27	32.50	-1	16,934	-0.01%
2023/06/14	11	32.85	0	0.00	32.60	11	17,638	0.06%
2023/06/13	1	32.25	0	0.00	32.35	1	17,951	0.01%
2023/06/12	5	32.72	0	0.00	32.50	5	18,348	0.03%
2023/06/09	2	33.60	0	0.00	33.60	2	18,647	0.01%
2023/06/08	3	33.63	0	0.00	33.75	3	18,627	0.02%
2023/06/07	6	33.40	0	0.00	33.20	6	18,570	0.03%
2023/06/06	1	34.30	2	34.55	34.30	-1	18,397	-0.01%
2023/06/05	2	35.35	0	0.00	35.10	2	18,382	0.01%
2023/06/02	0	0.00	3	34.63	34.80	-3	18,313	-0.02%
2023/06/01	3	34.35	1	34.60	34.25	2	18,296	0.01%
2023/05/31	1	34.80	0	0.00	34.75	1	18,245	0.01%
2023/05/30	2	34.55	1	34.90	34.65	1	18,217	0.01%
2023/05/29	1	35.25	0	0.00	35.40	1	18,102	0.01%
2023/05/26	1	34.00	3	34.70	34.00	-2	17,977	-0.01%
2023/05/24	1	35.20	0	0.00	34.90	1	17,889	0.01%
2023/05/22	5	35.05	2	35.05	35.10	3	17,845	0.02%
2023/05/19	3	34.43	0	0.00	34.10	3	17,826	0.02%
2023/05/18	5	34.40	1	34.25	34.65	4	17,750	0.02%
2023/05/17	8	34.96	2	34.95	34.90	6	17,562	0.03%
2023/05/16	1	35.10	5	35.00	35.00	-4	17,505	-0.02%
2023/05/15	4	34.78	2	34.93	34.60	2	17,437	0.01%
2023/05/12	4	34.15	10	34.40	34.10	-6	17,348	-0.03%
2023/05/11	10	33.92	1	34.10	33.80	9	17,294	0.05%
2023/05/10	1	34.20	10	34.10	34.35	-9	17,229	-0.05%
2023/05/09	5	35.13	6	34.63	34.50	-1	17,048	-0.01%
2023/05/08	3	38.30	4	38.20	38.30	-1	16,604	-0.01%
2023/05/05	6	39.58	1	38.70	38.50	5	16,567	0.03%
2023/05/04	3	39.18	3	39.62	39.70	0	16,043	0.00%
2023/05/03	6	39.68	2	39.25	39.70	4	15,936	0.03%
2023/05/02	2	38.78	7	38.82	39.30	-5	15,785	-0.03%
2023/04/28	2	38.05	0	0.00	37.75	2	15,503	0.01%
2023/04/27	8	37.74	5	37.59	37.55	3	15,413	0.02%
2023/04/26	2	38.28	6	38.28	38.75	-4	15,186	-0.03%
2023/04/25	2	39.35	4	37.58	37.75	-2	14,976	-0.01%
2023/04/24	4	38.91	2	39.05	39.10	2	14,726	0.01%
2023/04/21	11	39.89	10	38.67	38.55	1	14,513	0.01%
2023/04/20	22	42.23	23	41.10	40.00	-1	13,345	-0.01%
2023/04/19	14	40.21	18.3	40.84	41.40	-4.3	12,094	-0.04%
2023/04/18	4	38.38	0.2	38.00	37.65	3.8	11,245	0.03%
2023/04/17	0	0.00	1	36.85	36.65	-1	10,662	-0.01%
2023/04/14	1	37.50	0	0.00	36.70	1	10,675	0.01%
2023/04/13	10	37.45	1	37.25	36.85	9	10,604	0.08%
2023/04/12	3	38.10	3	38.25	38.00	0	10,387	0.00%
2023/04/11	10	36.80	22	36.98	36.45	-12	9,806	-0.12%
2023/04/06	0	36.40	2	36.73	36.40	-2	9,689	-0.02%
2023/03/31	0	0.00	4	36.15	36.65	-4	9,633	-0.04%
2023/03/30	9	36.42	2	36.70	36.30	7	9,552	0.07%
2023/03/28	8	35.97	3	35.83	35.75	5	9,264	0.05%
2023/03/27	0	0.00	6	36.65	36.45	-6	9,109	-0.07%
2023/03/24	13	35.85	12	35.85	36.15	1	8,632	0.01%
2023/03/23	6.2	36.23	8	36.48	36.30	-1.8	8,497	-0.02%
2023/03/22	2	36.35	4.1	36.17	36.25	-2.1	8,257	-0.03%
2023/03/21	38	36.60	18	36.22	36.50	20	8,187	0.24%
2023/03/20	33.1	35.08	25	35.02	35.80	8.1	8,002	0.10%
2023/03/17	20	33.13	31.1	33.62	33.90	-11.1	7,013	-0.16%
2023/03/16	4	31.10	2	32.05	30.85	2	6,466	0.03%
2023/03/15	11	31.65	29	31.59	31.95	-18	6,122	-0.29%
2023/03/14	17	30.24	18	30.82	30.00	-1	5,647	-0.02%
2023/03/08	1	29.55	1	29.80	29.85	0	5,152	0.00%
2023/03/07	1	29.40	5	29.45	29.30	-4	5,071	-0.08%
2023/03/06	0	0.00	5	29.20	29.35	-5	5,033	-0.10%
2023/03/02	0	0.00	5	28.60	28.75	-5	4,967	-0.10%
2023/03/01	0	0.00	1	28.40	28.25	-1	4,957	-0.02%
2023/02/21	0	0.00	5	28.95	28.90	-5	4,941	-0.10%
2023/02/20	7	28.95	0	0.00	28.95	7	4,946	0.14%
2023/02/17	5	29.15	5	29.45	29.15	0	4,944	0.00%
2023/02/16	0	0.00	5	28.90	28.90	-5	4,878	-0.10%
2023/02/15	15	28.53	0	0.00	28.45	15	4,888	0.31%
2023/02/14	0	0.00	5	28.70	28.55	-5	4,875	-0.10%
2023/02/08	15	29.08	0	0.00	29.00	15	4,838	0.31%
2023/02/07	5	29.40	5	29.70	29.50	0	4,774	0.00%
2023/02/06	7	29.39	3	29.35	29.50	4	4,755	0.08%
2023/02/03	7	29.34	18	29.77	29.95	-11	4,725	-0.23%
2023/02/02	10	29.50	11	29.58	29.45	-1	4,613	-0.02%
2023/02/01	6	29.10	11	29.45	29.20	-5	4,482	-0.11%
2023/01/31	2	28.93	0	0.00	29.00	2	4,343	0.05%
2023/01/30	6	28.53	0	0.00	28.65	6	4,268	0.14%
2023/01/13	0	0.00	1	27.70	27.70	-1	4,314	-0.02%
2023/01/12	2	27.70	0	0.00	27.70	2	4,376	0.05%
2023/01/11	1	28.45	0	0.00	28.25	1	4,366	0.02%
2023/01/09	1	28.60	1	28.55	28.70	0	4,382	0.00%
2023/01/06	0	0.00	1	28.40	28.30	-1	4,386	-0.02%
2023/01/05	0	0.00	0	28.45	28.45	0	4,393	0.00%
2023/01/04	0	0.00	1	29.00	29.50	-1	4,308	-0.02%
2023/01/03	0	0.00	1	28.50	28.50	-1	4,166	-0.02%
2022/12/30	2	28.35	0	0.00	28.50	2	4,112	0.05%
2022/12/29	1	28.80	0	0.00	28.35	1	4,094	0.02%
2022/12/28	0	0.00	3	29.25	29.00	-3	4,035	-0.07%
2022/12/27	0	0.00	1	28.75	28.80	-1	3,958	-0.03%
2022/12/22	4	28.15	0	0.00	28.35	4	3,752	0.11%
2022/12/21	0	0.00	5	27.80	27.40	-5	3,735	-0.13%
2022/12/20	25	27.34	1	27.45	27.25	24	3,726	0.64%
2022/12/19	4	28.46	9	28.36	28.00	-5	3,681	-0.14%
2022/12/16	14	30.28	9	29.82	28.95	5	3,607	0.14%
2022/12/15	4	30.00	3	30.30	30.60	1	3,320	0.03%
2022/12/14	13	29.83	4	29.85	30.05	9	3,180	0.28%
2022/12/13	5	29.54	5	29.43	29.10	0	2,984	0.00%
2022/12/12	14	30.72	25	30.78	30.70	-11	2,828	-0.39%
2022/12/09	2	29.38	66	29.69	30.00	-64	2,264	-2.83%
2022/12/08	15	27.08	1	26.90	27.30	14	2,063	0.68%
2022/11/22	1	25.75	1	25.50	25.50	0	2,486	0.00%
2022/11/16	2	25.90	0.4	26.00	26.00	1.6	2,478	0.06%
2022/11/11	0	0.00	12	25.20	25.15	-12	2,516	-0.48%
2022/11/08	2	24.90	0	0.00	24.55	2	2,581	0.08%
2022/11/07	10	25.10	10	24.90	24.90	0	2,579	0.00%
2022/10/31	0	0.00	1	23.85	23.65	-1	2,707	-0.04%
2022/10/21	11	24.23	1	25.05	25.05	10	2,782	0.36%
2022/10/13	10	23.90	0	0.00	23.75	10	2,580	0.39%
2022/10/11	10	26.15	0	0.00	25.95	10	2,581	0.39%
2022/10/07	1	26.95	0	0.00	27.00	1	2,596	0.04%
2022/10/06	2	27.08	1	27.05	27.05	1	2,604	0.04%
2022/10/04	0	0.00	1	26.75	26.70	-1	2,615	-0.04%
2022/10/03	1	26.45	1	26.60	26.45	0	2,634	0.00%
2022/09/28	10	25.65	1	26.30	25.65	9	2,703	0.33%
2022/09/23	1	27.70	0	0.00	27.65	1	2,790	0.04%
2022/09/20	0.6	28.25	1	28.60	28.20	-0.4	2,887	-0.02%
2022/09/19	1	29.10	0	0.00	28.30	1	3,006	0.03%
2022/09/14	1	27.85	2	28.20	28.20	-1	3,122	-0.03%
2022/09/06	33	27.53	0	0.00	27.05	33	2,997	1.10%
2022/09/05	0	0.00	1	28.05	27.90	-1	2,965	-0.03%
2022/09/01	10	28.85	1	29.00	28.85	9	2,875	0.31%
2022/08/31	2	28.43	0	0.00	28.50	2	2,800	0.07%
2022/08/30	16	29.59	5	29.47	29.00	11	2,641	0.42%
2022/08/22	1	28.90	0	0.00	28.60	1	2,473	0.04%
2022/08/19	1	28.60	0	0.00	28.95	1	2,414	0.04%
2022/08/18	3	28.60	0.3	28.50	28.50	2.7	2,390	0.11%
2022/08/17	1	28.75	0	0.00	28.50	1	2,376	0.04%
2022/08/10	15	28.50	0	0.00	28.30	15	2,286	0.66%
2022/08/09	9	28.65	9	28.77	28.65	0	2,303	0.00%
2022/08/08	1	27.70	1	28.70	28.80	0	2,247	0.00%
2022/08/01	2	29.40	2	29.50	29.40	0	2,232	0.00%
2022/07/26	30	27.85	0	0.00	27.45	30	2,148	1.40%
2022/07/22	20	27.80	0	0.00	27.90	20	2,151	0.93%
2022/07/21	99	28.17	0	0.00	28.25	99	2,186	4.53%
2022/07/19	0	0.00	1	28.20	28.15	-1	2,266	-0.04%
2022/07/18	1	27.85	0	0.00	27.75	1	2,398	0.04%
2022/07/15	175	27.80	0	0.00	27.80	175	2,431	7.20%	大買/鉅額交易
2022/07/13	30	28.20	0	0.00	28.20	30	2,571	1.17%
2022/07/12	30	28.30	0	0.00	28.10	30	2,687	1.12%
2022/07/11	20	28.60	0	0.00	29.80	20	2,723	0.73%
2022/07/08	15	30.00	0	0.00	29.65	15	2,708	0.55%
2022/07/06	6	30.20	6	31.15	30.40	0	2,742	0.00%
2022/07/04	2	28.75	2	28.95	29.00	0	2,832	0.00%
2022/07/01	0	0.00	2	29.90	28.10	-2	2,849	-0.07%
2022/06/28	2	30.35	1	30.35	30.50	1	2,872	0.03%
2022/06/27	11	31.53	11	31.13	30.80	0	2,861	0.00%
2022/06/23	8	29.48	9	30.07	29.30	-1	2,683	-0.04%
2022/06/22	1	29.95	4	30.30	29.80	-3	2,606	-0.12%
2022/06/16	0	0.00	1	27.50	27.20	-1	2,633	-0.04%
2022/06/15	1	28.05	0	0.00	27.60	1	2,762	0.04%
2022/06/07	1	29.70	0	0.00	29.70	1	3,623	0.03%
2022/06/06	0	0.00	1	30.45	30.05	-1	3,790	-0.03%
2022/06/01	0	0.00	10	29.75	29.65	-10	3,871	-0.26%
2022/05/31	0	0.00	2	29.45	29.50	-2	3,946	-0.05%
2022/05/24	5	29.15	0	0.00	29.10	5	4,333	0.12%
2022/05/23	5	29.05	1	29.25	29.35	4	4,338	0.09%
2022/05/17	1	28.55	0	0.00	28.35	1	4,392	0.02%
2022/05/16	10	27.60	10	27.40	27.35	0	4,369	0.00%
2022/05/13	0	0.00	1	27.60	27.60	-1	4,362	-0.02%
2022/05/12	2	28.60	0	0.00	27.15	2	4,366	0.05%
2022/05/10	1	28.40	0	0.00	28.45	1	4,352	0.02%
2022/04/29	0	0.00	4	31.20	30.80	-4	4,415	-0.09%
2022/04/28	4	31.00	4	31.20	30.80	0	4,431	0.00%
2022/04/27	2	31.60	0	0.00	30.70	2	4,445	0.04%
2022/04/26	2	33.60	0	0.00	32.80	2	4,408	0.05%
2022/04/20	0	0.00	1	34.40	34.40	-1	4,270	-0.02%
2022/04/19	7	34.87	6	34.50	34.25	1	4,261	0.02%
2022/04/15	0	0.00	1	33.40	33.40	-1	4,202	-0.02%
2022/04/14	0	0.00	10	32.65	32.65	-10	4,210	-0.24%
2022/04/11	1	34.40	1	33.70	33.60	0	4,343	0.00%
2022/04/01	1	33.30	2	33.35	33.35	-1	4,235	-0.02%
2022/03/31	40	33.30	0	0.00	33.30	40	4,253	0.94%
2022/03/29	51	33.00	0	0.00	33.20	51	4,340	1.17%
2022/03/28	40	33.00	0	0.00	33.15	40	4,396	0.91%
2022/03/25	43	33.38	0	0.00	33.20	43	4,460	0.96%
2022/03/24	1	34.40	1	34.15	33.90	0	4,814	0.00%
2022/03/23	1	34.10	10	33.95	33.95	-9	5,000	-0.18%
2022/03/22	0	0.00	2	34.15	34.15	-2	5,151	-0.04%
2022/03/21	10	35.10	0	0.00	34.50	10	5,298	0.19%
2022/03/17	15	34.10	10	34.20	34.15	5	6,133	0.08%
2022/03/16	10	35.00	7	34.86	34.60	3	6,484	0.05%
2022/03/15	7	33.76	0	0.00	32.05	7	6,524	0.11%
2022/03/14	0.2	32.90	0	0.00	33.10	0.2	6,552	0.00%
2022/03/09	21	33.30	20	33.11	33.30	1	7,023	0.01%
2022/03/03	1	33.25	0	0.00	33.45	1	7,322	0.01%
2022/03/02	0	0.00	2	32.50	32.50	-2	7,421	-0.03%
2022/03/01	0	0.00	2	31.50	31.80	-2	7,699	-0.03%
2022/02/24	2	30.25	0	0.00	30.00	2	8,609	0.02%
2022/02/23	0	0.00	1	30.95	30.85	-1	8,632	-0.01%
2022/02/14	2	31.03	0	0.00	31.00	2	8,987	0.02%
2022/01/26	15	29.80	0	0.00	31.00	15	9,591	0.16%
2022/01/19	0	0.00	1	32.45	32.00	-1	10,649	-0.01%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/13	20	32.85	0	0.00	32.85	20	10,675	0.19%
2022/01/11	2	35.03	2	34.50	34.35	0	10,691	0.00%
2022/01/10	2	34.38	0	0.00	34.20	2	10,627	0.02%
2022/01/06	141	35.00	24	35.00	34.65	117	10,730	1.09%	大買/鉅額交易
2022/01/05	1	36.30	0.1	36.35	36.00	0.9	10,825	0.01%
2022/01/04	5	35.65	1	36.00	36.05	4	10,811	0.04%
2021/12/29	2	36.10	0	0.00	36.35	2	10,774	0.02%
2021/12/28	40	35.88	2	35.50	35.50	38	10,747	0.35%
2021/12/27	2	36.20	0	0.00	36.30	2	10,868	0.02%
2021/12/24	4	36.04	1	36.05	36.00	3	11,243	0.03%
2021/12/23	3	36.87	1	37.35	36.70	2	11,211	0.02%
2021/12/22	3	37.05	3	37.18	37.05	0	11,192	0.00%
2021/12/21	9	37.05	0	0.00	37.00	9	11,165	0.08%
2021/12/20	17	37.49	6	38.24	37.05	11	11,091	0.10%
2021/12/17	10	37.06	0	0.00	36.35	10	10,711	0.09%
2021/12/16	0	0.00	1	37.35	37.45	-1	10,512	-0.01%
2021/12/14	4	38.44	6	38.28	36.55	-2	10,140	-0.02%
2021/12/13	17	38.53	0	0.00	37.70	17	9,629	0.18%
2021/12/10	9	36.98	14	37.30	37.60	-5	9,073	-0.06%
2021/12/09	34	36.12	27	36.37	35.80	7	8,484	0.08%
2021/12/06	5	35.06	7	35.50	34.65	-2	7,958	-0.03%
2021/12/03	7	35.60	5.1	35.66	34.05	1.9	7,745	0.02%
2021/12/02	57.1	32.93	0	0.00	33.30	57.1	7,387	0.77%
2021/11/30	11	33.09	4	33.80	33.00	7	7,240	0.10%
2021/11/29	4	34.25	2	32.95	34.20	2	7,019	0.03%
2021/11/26	17	35.85	2	36.75	35.55	15	6,815	0.22%
2021/11/25	12	36.05	9.4	36.39	36.30	2.6	6,566	0.04%
2021/11/24	15	36.21	24	36.33	37.05	-9	6,342	-0.14%
2021/11/23	15	35.07	15	35.25	34.35	0	5,772	0.00%
2021/11/19	24	32.56	0	0.00	32.30	24	5,384	0.45%
2021/11/18	10	32.50	0	0.00	33.10	10	5,356	0.19%
2021/11/16	0	0.00	1	33.15	32.65	-1	5,292	-0.02%
2021/11/12	0	0.00	5	32.00	31.75	-5	5,213	-0.10%
2021/11/11	2	33.80	0	0.00	33.00	2	5,117	0.04%
2021/11/10	2	34.00	0	0.00	33.85	2	5,084	0.04%
2021/11/09	0	0.00	6	34.53	34.50	-6	5,036	-0.12%
2021/11/04	0	0.00	5	33.75	34.30	-5	4,796	-0.10%
2021/11/01	8	33.70	8	33.77	32.85	0	4,443	0.00%
2021/10/29	1	31.40	1	31.75	32.10	0	3,932	0.00%
2021/10/28	14	31.31	12	32.11	32.10	2	3,851	0.05%
2021/10/27	10	31.00	10	30.93	31.10	0	3,697	0.00%
2021/10/26	8	29.61	0	0.00	30.45	8	3,648	0.22%
2021/10/21	2	30.80	0	0.00	29.90	2	3,714	0.05%
2021/10/20	3	30.40	0	0.00	30.60	3	3,817	0.08%
2021/10/19	13	30.91	8	31.33	30.95	5	3,815	0.13%
2021/10/15	2	30.55	0	0.00	30.55	2	3,838	0.05%
2021/10/13	10	30.35	15	30.17	30.40	-5	4,192	-0.12%
2021/10/12	1	29.45	8	29.58	29.35	-7	4,226	-0.17%
2021/10/08	5	28.60	0	0.00	28.65	5	4,179	0.12%
2021/10/07	5	28.60	5	28.55	28.55	0	4,166	0.00%
2021/10/06	0	0.00	3	28.75	28.40	-3	4,236	-0.07%
2021/10/05	6	28.43	0	0.00	28.70	6	4,439	0.14%
2021/10/04	9	29.80	1	30.05	29.35	8	4,474	0.18%
2021/10/01	7	30.88	6	32.18	30.45	1	4,314	0.02%
2021/09/29	1	29.30	0	0.00	28.70	1	3,933	0.03%
2021/09/16	0	0.00	5	29.05	29.30	-5	4,923	-0.10%
2021/09/14	0	0.00	1	29.30	29.00	-1	5,099	-0.02%
2021/09/13	13	29.83	3	29.85	29.40	10	5,138	0.19%
2021/09/02	5	29.90	1	29.80	29.75	4	5,986	0.07%
2021/08/31	15	30.27	1	30.00	30.45	14	6,009	0.23%
2021/08/30	1	30.70	0	0.00	30.25	1	5,997	0.02%
2021/08/27	0	0.00	1	30.15	29.20	-1	5,910	-0.02%
2021/08/24	0.4	28.74	0	0.00	28.35	0.4	5,933	0.01%
2021/08/23	1	29.10	0	0.00	29.10	1	5,969	0.02%
2021/08/18	0	0.00	2	28.00	28.60	-2	5,976	-0.03%
2021/08/17	0.1	28.44	0	0.00	27.80	0.1	6,028	0.00%
2021/08/16	135	28.39	10.1	28.48	28.25	125	6,066	2.06%	大買/鉅額交易
2021/08/13	3	29.43	5	29.60	29.40	-2	6,074	-0.03%
2021/08/11	0	0.00	8	30.00	30.10	-8	6,278	-0.13%
2021/08/09	0	0.00	1	32.35	32.20	-1	6,342	-0.02%
2021/08/06	11	32.90	0	0.00	32.85	11	6,457	0.17%
2021/08/04	0	0.00	5	33.45	33.90	-5	6,624	-0.08%
2021/08/02	3	32.77	1	33.05	33.10	2	6,638	0.03%
2021/07/30	2	32.40	0	0.00	32.15	2	6,680	0.03%
2021/07/29	0	0.00	5	32.50	32.60	-5	6,801	-0.07%
2021/07/28	5	32.10	0.3	32.20	32.20	4.7	6,828	0.07%
2021/07/27	5	33.55	3	34.03	33.25	2	6,907	0.03%
2021/07/26	0	0.00	6	34.36	34.20	-6	6,964	-0.09%
2021/07/23	6	33.34	0	0.00	33.30	6	6,903	0.09%
2021/07/21	7	33.66	22	34.98	33.60	-15	6,958	-0.22%
2021/07/20	21	34.36	1	34.35	34.35	20	6,908	0.29%
2021/07/19	1	34.95	10	35.36	35.05	-9	6,827	-0.13%
2021/07/16	4	34.53	0	0.00	33.35	4	6,559	0.06%
2021/07/15	1	33.95	5.1	33.95	33.80	-4.1	6,535	-0.06%
2021/07/14	5	33.10	2	33.13	33.00	3	6,597	0.05%
2021/07/13	5	34.00	0	0.00	33.60	5	6,669	0.07%
2021/07/12	6	33.53	23	34.41	34.65	-17	6,725	-0.25%
2021/07/09	6.1	32.99	5	33.45	33.00	1.1	6,636	0.02%
2021/07/08	8	32.40	7	32.76	32.40	1	6,993	0.01%
2021/07/07	7	32.53	0	0.00	32.35	7	7,914	0.09%
2021/07/05	0	0.00	5	33.15	33.40	-5	8,107	-0.06%
2021/07/02	1	32.85	0	0.00	32.55	1	8,243	0.01%
2021/07/01	5	34.50	25	33.83	33.40	-20	8,362	-0.24%
2021/06/30	34	34.79	41.9	35.06	34.85	-7.9	8,285	-0.09%
2021/06/29	5	32.05	5	32.40	32.20	0	7,741	0.00%
2021/06/23	5	31.80	5	32.60	31.50	0	8,554	0.00%
2021/06/18	5	31.55	0	0.00	32.40	5	9,178	0.05%
2021/06/16	9	32.83	12	32.80	32.60	-3	10,226	-0.03%
2021/06/15	5	31.65	6	31.98	31.55	-1	10,086	-0.01%
2021/06/11	1.4	31.09	0	0.00	31.05	1.4	10,134	0.01%
2021/06/10	1	32.20	4	32.03	32.05	-3	10,378	-0.03%
2021/06/08	0	0.00	1	30.75	30.10	-1	11,384	-0.01%
2021/06/04	1	30.25	0	0.00	30.35	1	12,473	0.01%
2021/06/02	1	31.70	0	0.00	31.25	1	12,527	0.01%
2021/06/01	0	0.00	1	32.00	32.15	-1	12,512	-0.01%
2021/05/27	0	0.00	1	31.00	30.65	-1	12,530	-0.01%
2021/05/21	1	29.70	0	0.00	29.60	1	12,697	0.01%
2021/05/20	21	31.64	0	0.00	29.40	21	12,735	0.16%
2021/05/19	1	31.10	1	31.25	31.20	0	12,724	0.00%
2021/05/18	3	28.58	3	28.52	29.60	0	12,658	0.00%
2021/05/14	3	30.40	0	0.00	29.90	3	12,570	0.02%
2021/05/12	0	0.00	2	28.80	28.80	-2	12,536	-0.02%
2021/05/07	2	34.70	0	0.00	34.85	2	12,441	0.02%
2021/05/06	2	33.45	2	34.05	35.00	0	12,431	0.00%
2021/05/04	3	33.90	0	0.00	33.05	3	12,308	0.02%
2021/05/03	0	0.00	2	38.00	35.80	-2	12,219	-0.02%
2021/04/29	0	0.00	3	36.82	36.65	-3	12,256	-0.02%
2021/04/27	2	38.35	2	38.38	38.20	0	12,318	0.00%
2021/04/26	2	38.08	0.8	37.90	38.25	1.2	12,418	0.01%
2021/04/22	7	38.53	0.5	38.60	37.20	6.5	12,431	0.05%
2021/04/21	0	0.00	6	39.28	38.85	-6	12,342	-0.05%
2021/04/20	1	38.40	0.1	38.15	38.05	0.9	12,238	0.01%
2021/04/19	0	0.00	13	38.11	37.90	-13	12,197	-0.11%
2021/04/16	7	38.44	0	0.00	38.40	7	12,152	0.06%
2021/04/15	10	38.56	2	38.15	38.10	8	12,144	0.07%
2021/04/14	6	38.84	42	38.45	37.55	-36	12,439	-0.29%
2021/04/13	12.6	40.19	23	41.53	39.30	-10.4	12,106	-0.09%
2021/04/12	5	39.55	3	39.95	39.35	2	11,238	0.02%
2021/04/09	7	39.82	5	39.40	39.30	2	11,208	0.02%
2021/04/08	42	40.04	14	39.90	39.35	28	11,119	0.25%
2021/04/07	26	39.55	21	39.04	39.50	5	11,097	0.05%
2021/04/06	0	0.00	3	38.47	38.30	-3	11,063	-0.03%
2021/04/01	1	38.30	42	38.46	38.25	-41	11,063	-0.37%
2021/03/31	4	38.88	2	39.95	38.90	2	11,139	0.02%
2021/03/30	1	39.60	1.7	39.65	39.30	-0.7	11,680	-0.01%
2021/03/29	6	39.51	0	0.00	39.85	6	11,839	0.05%
2021/03/26	0	0.00	4	37.75	38.20	-4	11,521	-0.03%
2021/03/25	32	39.03	40	40.14	38.85	-8	11,271	-0.07%
2021/03/24	10	39.30	1	39.20	39.30	9	11,053	0.08%
2021/03/23	12	40.03	7	40.58	39.30	5	10,912	0.05%
2021/03/22	16	41.62	35	41.95	41.00	-19	10,611	-0.18%
2021/03/19	1	39.75	0	0.00	39.75	1	9,932	0.01%
2021/03/18	14	36.99	11	37.32	36.15	3	9,580	0.03%
2021/03/17	1	36.90	0	0.00	36.75	1	9,302	0.01%
2021/03/16	1	37.00	0	0.00	36.60	1	9,178	0.01%
2021/03/15	38	37.63	38	37.88	37.60	0	8,893	0.00%
2021/03/12	44	36.97	6	37.02	37.00	38	8,420	0.45%
2021/03/11	13	35.44	2.7	35.28	35.10	10.3	7,820	0.13%
2021/03/10	0	0.00	4	32.59	34.95	-4	7,032	-0.06%
2021/03/04	0	0.00	1	32.00	31.40	-1	7,299	-0.01%
2021/02/26	0	0.00	1	31.90	31.90	-1	8,159	-0.01%
2021/02/25	0	0.00	1	32.00	31.60	-1	8,510	-0.01%
2021/02/24	1	32.00	0	0.00	31.85	1	8,705	0.01%
2021/02/22	2	31.10	3	31.38	31.30	-1	9,636	-0.01%
2021/02/18	0	0.00	2	29.65	29.75	-2	10,171	-0.02%
2021/02/05	2	28.15	0	0.00	28.15	2	10,595	0.02%
2021/02/03	0	0.00	1	28.10	28.70	-1	11,424	-0.01%
2021/02/01	1	27.35	1.9	26.87	27.55	-0.9	11,797	-0.01%
2021/01/29	0	0.00	1.7	27.87	27.45	-1.7	12,180	-0.01%
2021/01/26	1	30.35	0	0.00	30.60	1	13,612	0.01%
2021/01/22	4	31.49	6	31.14	31.10	-2	14,268	-0.01%
2021/01/21	2	30.00	1	30.10	30.05	1	14,716	0.01%
2021/01/20	0	0.00	5	30.55	30.80	-5	15,790	-0.03%
2021/01/19	5	32.60	2	32.73	32.05	3	16,551	0.02%
2021/01/18	2	30.95	2	30.88	30.80	0	16,693	0.00%
2021/01/15	1	31.75	3	31.95	32.00	-2	16,881	-0.01%
2021/01/14	2	33.00	0	0.00	32.60	2	17,062	0.01%
2021/01/12	1	33.00	0	0.00	33.05	1	17,699	0.01%
2021/01/11	1	34.40	0	0.00	34.10	1	18,358	0.01%
2021/01/08	6	33.97	0	0.00	34.15	6	19,115	0.03%
2021/01/07	5	35.81	12	35.21	34.35	-7	20,158	-0.03%
2021/01/06	2	33.43	1	32.85	33.20	1	20,909	0.00%
2021/01/04	2	34.83	0	0.00	34.55	2	22,512	0.01%
2020/12/31	0	0.00	10	35.10	34.60	-10	23,373	-0.04%
2020/12/30	11	34.97	1	35.50	35.55	10	24,449	0.04%
2020/12/29	2	34.20	1.3	34.77	34.45	0.7	25,099	0.00%
2020/12/28	0	0.00	3	33.98	33.55	-3	25,247	-0.01%
2020/12/25	0	0.00	1	33.90	34.05	-1	25,367	0.00%
2020/12/24	7	35.18	4	35.74	34.30	3	25,417	0.01%
2020/12/23	2	34.28	1	34.60	34.75	1	25,128	0.00%
2020/12/18	1	33.10	0	0.00	33.00	1	26,041	0.00%
2020/12/16	1	33.85	1	34.15	33.50	0	27,316	0.00%
2020/12/11	1	33.45	1	33.35	32.65	0	29,519	0.00%
2020/12/10	0	0.00	15	34.00	33.35	-15	30,864	-0.05%
2020/12/08	0	0.00	5	34.74	34.55	-5	31,713	-0.02%
2020/12/07	1	34.35	0	0.00	35.15	1	31,864	0.00%
2020/12/02	7	35.86	0.4	35.64	35.35	6.6	32,229	0.02%
2020/12/01	5	37.10	1.1	37.01	37.00	3.9	32,388	0.01%
2020/11/30	4	37.78	22	36.77	38.10	-18	32,581	-0.06%
2020/11/27	5	36.30	1	36.25	36.00	4	32,210	0.01%
2020/11/26	2	36.15	1	36.00	35.90	1	32,229	0.00%
2020/11/25	2	36.45	7	36.27	36.40	-5	32,332	-0.02%
2020/11/24	10	35.22	5	36.00	35.50	5	31,994	0.02%
2020/11/23	0	0.00	13	34.79	34.50	-13	32,096	-0.04%
2020/11/20	9	35.03	3	35.08	34.80	6	32,402	0.02%
2020/11/19	9	34.09	6	34.22	34.00	3	32,534	0.01%
2020/11/17	13	33.63	20	32.79	33.00	-7	33,304	-0.02%
2020/11/13	2	31.88	4	32.13	32.65	-2	32,813	-0.01%
2020/11/12	11	32.60	3.3	32.23	32.50	7.7	33,003	0.02%
2020/11/11	0	0.00	1	34.50	34.10	-1	32,508	0.00%
2020/11/10	6	35.63	4	35.86	35.35	2	32,348	0.01%
2020/11/09	6	36.15	1	36.60	36.00	5	32,317	0.02%
2020/11/06	20	35.95	14	35.99	35.40	6	32,034	0.02%
2020/11/05	7.3	36.23	16	36.84	36.10	-8.7	31,611	-0.03%
2020/11/04	9	35.27	8	35.19	34.30	1	30,894	0.00%
2020/11/03	25	35.77	23	35.55	35.40	2	30,472	0.01%
2020/11/02	26.3	35.99	5.3	35.67	35.35	21	30,323	0.07%
2020/10/30	139.4	38.15	4	37.46	37.40	135.4	30,027	0.45%	大買/鉅額交易
2020/10/29	24	38.98	69	38.43	38.10	-45	29,711	-0.15%
2020/10/28	109	40.38	52	39.77	39.00	57	29,146	0.20%	大買/
2020/10/27	11	39.26	14	39.48	39.35	-3	28,072	-0.01%
2020/10/26	5	37.70	5	38.32	37.80	0	27,342	0.00%
2020/10/23	11	37.04	16	37.18	37.25	-5	27,095	-0.02%
2020/10/22	1	37.30	10.6	37.81	37.00	-9.6	26,977	-0.04%
2020/10/21	6	38.30	1	39.00	37.90	5	26,859	0.02%
2020/10/20	2	38.43	1	39.10	38.25	1	26,828	0.00%
2020/10/19	13	38.21	49	37.75	38.10	-36	26,504	-0.14%
2020/10/16	18	38.63	10	38.11	37.80	8	25,895	0.03%
2020/10/15	7	41.64	3.9	41.62	40.35	3.1	25,497	0.01%
2020/10/14	7	42.81	6	43.37	41.60	1	24,606	0.00%
2020/10/13	4	41.05	5	41.60	41.25	-1	23,730	0.00%
2020/10/12	10.4	42.63	9.7	42.83	41.95	0.7	23,050	0.00%
2020/10/08	16	41.98	16	42.06	41.50	0	22,120	0.00%
2020/10/07	5	42.99	16.3	41.47	42.00	-11.3	21,241	-0.05%
2020/10/06	10.7	41.95	21	40.10	41.45	-10.3	20,191	-0.05%
2020/10/05	18	38.91	0	0.00	38.85	18	19,439	0.09%
2020/09/30	0	0.00	2	36.25	38.55	-2	19,120	-0.01%
2020/09/29	1	35.10	0	0.00	35.05	1	18,942	0.01%
2020/09/28	3	38.01	14.1	39.76	37.30	-11.1	18,747	-0.06%
2020/09/16	23.1	23.57	10	24.45	24.50	13.1	18,396	0.07%
2020/09/15	4	24.40	78	24.08	24.30	-74	18,015	-0.41%
2020/09/14	14	23.03	3	22.85	23.05	11	17,732	0.06%
2020/09/11	29	24.00	4.3	24.11	24.20	24.7	17,271	0.14%
2020/09/10	8	25.83	12	26.93	25.90	-4	16,583	-0.02%
2020/09/09	39	23.80	44	26.12	26.65	-5	15,913	-0.03%
2020/09/08	7	25.24	20	26.75	25.20	-13	14,950	-0.09%
2020/09/07	37	28.30	4	27.73	27.95	33	14,524	0.23%
2020/09/04	44	26.59	26	27.47	27.90	18	13,557	0.13%
2020/09/03	0	0.00	3	25.40	25.40	-3	12,205	-0.02%
2020/09/02	15	22.61	13	22.63	23.10	2	11,941	0.02%
2020/08/31	0	0.00	1	22.25	22.25	-1	11,185	-0.01%
2020/08/25	0	0.00	113	18.24	19.45	-113	10,742	-1.05%	大賣/鉅額交易
2020/08/24	0	0.00	1	17.70	17.70	-1	10,470	-0.01%
2020/08/21	0	0.00	2	17.25	17.40	-2	10,357	-0.02%
2020/08/20	1	15.00	13	16.98	17.40	-12	10,198	-0.12%
2020/08/19	45	17.34	3	17.45	16.50	42	9,809	0.43%
2020/08/18	69	18.43	5	18.20	18.30	64	9,618	0.67%
2020/08/17	9	17.74	2	16.90	18.30	7	9,145	0.08%
2020/08/14	11	15.63	5	15.68	16.80	6	8,644	0.07%
2020/08/13	2	14.55	37	15.30	15.30	-35	7,957	-0.44%
2020/08/12	1	12.60	108	12.93	13.95	-107	7,562	-1.41%	大賣/鉅額交易
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	82	11.55	0	0.00	11.55	82	6,482	1.26%
2020/08/07	0	0.00	10	9.98	10.50	-10	6,628	-0.15%
2020/08/06	11	9.62	23	9.82	9.56	-12	6,230	-0.19%
2020/08/05	3	9.44	6	9.61	9.68	-3	6,204	-0.05%
2020/08/04	8	9.10	6	9.38	9.61	2	6,243	0.03%
2020/08/03	6	9.12	15	9.19	9.06	-9	6,128	-0.15%
2020/07/31	5	8.97	0	0.00	9.05	5	6,076	0.08%
2020/07/30	13	9.10	3	9.12	9.08	10	6,013	0.17%
2020/07/29	0	0.00	10	8.48	8.76	-10	5,835	-0.17%
2020/07/28	10	8.05	5	7.89	7.97	5	5,765	0.09%
2020/07/27	5	8.27	1	8.26	8.22	4	5,711	0.07%
2020/07/23	8	8.78	0	0.00	8.78	8	5,569	0.14%
2020/07/22	3	9.00	7	8.99	8.94	-4	5,502	-0.07%
2020/07/21	3	8.85	35	9.12	8.90	-32	5,397	-0.59%
2020/07/20	5	8.87	3	8.90	9.03	2	5,255	0.04%
2020/07/17	2	9.61	8	9.43	9.15	-6	5,197	-0.12%
2020/07/16	10	9.82	7	9.94	9.70	3	5,053	0.06%
2020/07/15	7	9.77	2	9.67	9.60	5	4,921	0.10%
2020/07/14	0	0.00	7	9.46	9.50	-7	4,719	-0.15%
2020/07/13	3	9.04	0	0.00	9.01	3	4,537	0.07%
2020/07/10	5	9.34	2	9.35	9.42	3	4,430	0.07%
2020/07/09	20	9.26	12	8.92	9.27	8	4,009	0.20%
2020/07/08	13	8.07	17	8.01	8.43	-4	3,713	-0.11%
2020/07/07	12	7.73	5	7.95	7.71	7	3,394	0.21%
2020/07/06	6	7.81	2	7.79	7.79	4	3,285	0.12%
2020/07/03	20	7.80	0	0.00	7.80	20	3,260	0.61%
2020/07/02	30	7.70	1	7.85	7.97	29	3,210	0.90%
2020/07/01	0	0.00	3	7.50	7.65	-3	3,115	-0.10%
2020/06/30	3	7.33	3	7.42	7.34	0	3,036	0.00%
2020/06/29	0	0.00	6	7.42	7.32	-6	3,030	-0.20%
2020/06/24	6	7.17	6	7.21	7.17	0	3,016	0.00%
2020/06/23	6	7.22	0	0.00	7.20	6	3,066	0.20%
2020/06/22	6	7.35	5	7.26	7.26	1	3,082	0.03%
2020/06/19	5	7.78	9	7.48	7.57	-4	3,043	-0.13%
2020/06/16	6	7.13	0	0.00	7.11	6	3,011	0.20%
2020/06/15	3	7.04	6	7.09	7.17	-3	3,047	-0.10%
2020/06/12	13	7.04	0	0.00	7.14	13	3,049	0.43%
2020/06/11	1	7.47	7	7.60	7.31	-6	3,024	-0.20%
2020/06/10	4	7.48	0	0.00	7.48	4	3,018	0.13%
2020/06/09	6	7.58	0	0.00	7.48	6	3,054	0.20%
2020/06/08	0	0.00	1	7.66	7.64	-1	3,083	-0.03%
2020/06/04	1	7.49	0	0.00	7.60	1	3,057	0.03%
2020/06/03	0	0.00	3	7.83	7.77	-3	3,015	-0.10%
2020/06/02	0	0.00	9	7.61	7.61	-9	2,847	-0.32%
2020/06/01	1	6.91	0	0.00	6.92	1	2,769	0.04%
2020/05/26	1	7.00	0	0.00	7.01	1	2,748	0.04%
2020/05/22	1	7.00	0	0.00	7.01	1	2,700	0.04%
2020/05/21	1	7.22	2	7.32	7.24	-1	2,690	-0.04%
2020/05/20	0	0.00	1	6.89	6.95	-1	2,638	-0.04%
2020/05/18	3	6.97	1	7.04	6.85	2	2,595	0.08%
2020/05/15	0	0.00	1	7.31	7.30	-1	2,525	-0.04%
2020/05/14	4	7.66	23	7.64	7.60	-19	2,456	-0.77%
2020/05/12	0	0.00	10	6.62	6.68	-10	2,096	-0.48%
2020/05/11	5	6.66	3	6.82	6.77	2	2,032	0.10%
2020/05/07	10	5.56	1	5.77	5.77	9	1,858	0.48%
2020/04/14	11	5.20	1	5.20	5.23	10	1,969	0.51%
2020/04/13	3	5.24	17	5.18	5.14	-14	1,979	-0.71%
2020/04/10	20	5.26	10	5.25	5.24	10	1,986	0.50%
2020/04/09	45	5.26	0	0.00	5.25	45	1,998	2.25%
2020/04/08	6	5.21	0	0.00	5.23	6	1,991	0.30%
2020/03/31	0	4.87	0	0.00	4.85	0	2,028	0.00%
2020/03/27	0	0.00	5	5.04	5.01	-5	2,013	-0.25%
2020/03/23	1	4.00	0	0.00	3.98	1	1,933	0.05%
2020/03/19	10	4.46	0	0.00	4.33	10	1,816	0.55%
2020/03/17	0	0.00	1	4.70	4.69	-1	1,764	-0.06%
2020/03/11	1	6.34	10	6.37	6.25	-9	1,647	-0.55%
2020/03/10	10	6.15	0	0.00	6.26	10	1,680	0.59%
2020/03/09	10	6.55	0	0.00	6.45	10	1,648	0.61%
2020/03/04	0	0.00	2	6.81	6.82	-2	1,669	-0.12%
2020/02/27	1	7.09	0	0.00	6.96	1	1,663	0.06%
2020/02/17	1	7.48	0	0.00	7.56	1	1,621	0.06%
2020/02/14	0	0.00	1	7.50	7.43	-1	1,594	-0.06%
2020/02/13	0	0.00	2	7.51	7.45	-2	1,599	-0.13%
2020/02/10	0	0.00	10	7.50	7.52	-10	1,623	-0.62%
2020/02/07	20	7.08	0	0.00	7.01	20	1,583	1.26%
2020/01/31	1	7.27	0	0.00	7.33	1	1,575	0.06%
2020/01/30	2	7.39	0	0.00	7.39	2	1,574	0.13%
2020/01/20	0	0.00	2	8.23	8.21	-2	1,526	-0.13%
2020/01/17	10	8.22	0	0.00	8.20	10	1,526	0.65%
2020/01/14	0	0.00	1	8.28	8.20	-1	1,536	-0.07%
2020/01/13	0	0.00	10	8.26	8.29	-10	1,524	-0.66%
2020/01/09	10	7.95	0	0.00	7.94	10	1,496	0.67%
2020/01/08	1	8.00	0	0.00	7.98	1	1,577	0.06%
2020/01/02	0	0.00	10	8.22	8.22	-10	1,571	-0.64%
2019/12/31	10	8.15	0	0.00	8.15	10	1,564	0.64%
2019/12/20	2	8.27	0	0.00	8.28	2	1,536	0.13%
2019/12/12	0	0.00	5	8.20	8.10	-5	1,586	-0.32%
2019/12/10	0	0.00	30	8.12	8.16	-30	1,627	-1.84%
2019/12/09	5	8.05	10	8.07	8.04	-5	1,636	-0.31%
2019/11/29	1	8.60	0	0.00	8.42	1	1,762	0.06%
2019/11/28	2	8.70	0	0.00	8.66	2	1,767	0.11%
2019/11/21	10	8.89	0	0.00	8.88	10	1,971	0.51%
2019/11/05	10	9.30	0	0.00	9.24	10	3,213	0.31%
2019/11/01	20	9.40	0	0.00	9.39	20	3,505	0.57%
2019/10/31	0	0.00	45	9.58	9.53	-45	3,707	-1.21%
2019/10/30	15	9.41	0	0.00	9.38	15	3,981	0.38%
2019/10/23	10	9.40	0	0.00	9.36	10	5,014	0.20%
2019/10/22	0	0.00	20	9.57	9.55	-20	5,003	-0.40%
2019/10/21	11	9.40	0	0.00	9.40	11	4,991	0.22%
2019/10/18	1	9.51	0	0.00	9.44	1	4,995	0.02%
2019/10/17	10	9.42	0	0.00	9.44	10	5,029	0.20%
2019/10/16	30	9.70	2	9.79	9.70	28	5,020	0.56%
2019/10/15	1	9.09	0	0.00	9.13	1	4,935	0.02%
2019/10/07	1	9.24	0	0.00	9.21	1	4,968	0.02%
2019/09/24	5	9.83	0	0.00	9.78	5	5,101	0.10%
2019/09/23	0	0.00	1	9.86	9.98	-1	5,073	-0.02%
2019/09/06	0	0.00	10	9.95	9.89	-10	4,887	-0.20%
2019/09/02	5	9.83	0	0.00	10.15	5	4,865	0.10%
2019/08/30	1	9.73	0	0.00	9.72	1	4,839	0.02%
2019/08/27	0	0.00	4	9.72	9.71	-4	4,737	-0.08%
2019/08/26	1	10.00	0	0.00	10.00	1	4,682	0.02%
2019/08/22	0	0.00	4	10.60	10.50	-4	4,609	-0.09%
2019/08/20	0	0.00	4	10.95	10.80	-4	4,522	-0.09%
2019/08/19	4	10.75	0	0.00	10.70	4	4,486	0.09%
2019/08/16	1	10.85	4	10.75	10.70	-3	4,450	-0.07%
2019/08/15	2	10.80	10	10.40	10.80	-8	4,413	-0.18%
2019/08/14	9	11.06	5	10.80	10.85	4	4,315	0.09%
2019/08/13	6	11.96	0	0.00	11.95	6	4,044	0.15%
2019/08/12	0	0.00	8	12.04	12.15	-8	3,899	-0.21%
2019/08/08	6	10.93	0	0.00	11.05	6	3,598	0.17%
2019/08/06	1	10.95	1	11.05	11.10	0	3,439	0.00%
2019/08/05	1	10.75	12	10.90	10.70	-11	3,307	-0.33%
2019/08/02	14	11.52	9	11.44	11.30	5	3,176	0.16%
2019/08/01	13	11.22	3	11.50	11.60	10	3,000	0.33%
2019/07/31	0	0.00	10	10.81	10.95	-10	2,708	-0.37%
2019/07/30	11	10.86	2	10.75	11.05	9	2,479	0.36%
2019/06/28	0	0.00	5	8.60	8.59	-5	2,195	-0.23%
2019/06/26	5	8.48	0	0.00	8.42	5	2,317	0.22%
2019/06/03	0	0.00	2	8.14	8.09	-2	3,463	-0.06%
2019/05/29	2	8.06	0	0.00	8.09	2	3,618	0.06%
2019/05/03	0	0.00	2	8.68	8.72	-2	5,391	-0.04%
2019/05/02	1	8.64	0	0.00	8.72	1	5,498	0.02%
2019/04/25	0	0.00	10	8.97	9.00	-10	6,396	-0.16%
2019/04/23	11	8.97	0	0.00	8.99	11	6,622	0.17%
2019/04/17	0	0.00	10	9.09	9.04	-10	6,704	-0.15%
2019/04/16	10	8.92	0	0.00	8.92	10	6,680	0.15%
2019/04/12	0	0.00	10	9.03	8.81	-10	6,748	-0.15%
2019/04/11	0	0.00	1	9.18	9.02	-1	6,786	-0.01%
2019/04/09	5	8.90	20	8.82	8.90	-15	7,020	-0.21%
2019/04/03	5	8.48	0	0.00	8.53	5	6,845	0.07%
2019/04/02	0	0.00	5	8.51	8.48	-5	6,851	-0.07%
2019/03/27	5	8.44	0	0.00	8.46	5	6,919	0.07%
2019/03/26	0	0.00	5	8.53	8.57	-5	6,927	-0.07%
2019/03/25	6	8.49	0	0.00	8.47	6	6,976	0.09%
2019/03/22	5	8.72	0	0.00	8.72	5	6,928	0.07%
2019/03/15	0	0.00	5	9.06	9.00	-5	6,845	-0.07%
2019/03/14	5	9.01	0	0.00	9.01	5	6,805	0.07%
2019/03/13	2	9.01	0	0.00	9.04	2	6,900	0.03%
2019/03/12	3	9.10	0	0.00	9.09	3	6,939	0.04%
2019/03/11	0	0.00	2	9.05	8.97	-2	6,949	-0.03%
2019/03/07	183	9.36	0	0.00	9.20	183	7,230	2.53%	大買/鉅額交易
2019/03/06	5	9.20	0	0.00	9.22	5	7,342	0.07%
2019/03/05	0	0.00	5	9.18	9.18	-5	7,748	-0.06%
2019/02/22	0	0.00	4	9.04	9.04	-4	8,446	-0.05%
2019/02/20	5	9.32	0	0.00	9.27	5	8,490	0.06%
2019/02/18	0	0.00	60	9.13	9.13	-60	8,460	-0.71%
2019/02/15	0	0.00	5	9.25	9.03	-5	8,634	-0.06%
2019/02/11	0	0.00	24	9.03	8.80	-24	8,327	-0.29%
2019/01/30	5	9.00	0	0.00	8.93	5	8,456	0.06%
2019/01/21	0	0.00	1	9.06	9.08	-1	8,823	-0.01%
2019/01/18	3	9.46	8	9.40	9.30	-5	8,889	-0.06%
2019/01/17	60	9.50	5	9.50	9.28	55	8,843	0.62%
2019/01/16	0	0.00	2	9.04	9.18	-2	8,358	-0.02%
2019/01/14	0	0.00	2	8.44	8.41	-2	8,288	-0.02%
2019/01/11	2	8.28	0	0.00	8.22	2	8,319	0.02%
2019/01/10	3	8.32	3	8.21	8.21	0	8,458	0.00%
2019/01/09	0	0.00	2	8.36	8.35	-2	8,522	-0.02%
2019/01/08	2	8.25	0	0.00	8.20	2	8,620	0.02%
2019/01/04	12	8.18	0	0.00	8.22	12	8,790	0.14%
2019/01/03	12	8.32	0	0.00	8.29	12	8,907	0.13%
2018/12/28	0	0.00	5	8.10	8.50	-5	8,936	-0.06%
2018/12/26	2	7.26	2	7.22	7.22	0	8,929	0.00%
2018/12/25	2	7.15	2	7.24	7.24	0	9,020	0.00%
2018/12/24	0	0.00	2	7.40	7.40	-2	9,147	-0.02%
2018/12/22	0	0.00	2	7.26	7.26	-2	9,197	-0.02%
2018/12/21	2	7.10	0	0.00	7.25	2	9,231	0.02%
2018/12/17	0	0.00	3	8.06	8.04	-3	9,248	-0.03%
2018/12/06	1	8.34	1	8.44	8.21	0	9,780	0.00%
2018/12/03	6	8.83	0	0.00	8.85	6	9,707	0.06%
2018/11/30	5	9.16	5	9.22	8.71	0	9,629	0.00%
2018/11/29	5	9.30	20	9.20	9.18	-15	9,398	-0.16%
2018/11/28	0	0.00	1	9.36	9.19	-1	9,225	-0.01%
2018/11/27	10	8.40	0	0.00	8.52	10	9,003	0.11%
2018/11/26	0	0.00	8	8.30	8.40	-8	9,102	-0.09%
2018/11/23	0	0.00	3	8.14	8.23	-3	8,841	-0.03%
2018/11/21	0	0.00	6	7.61	7.59	-6	8,496	-0.07%
2018/11/16	1	7.76	0	0.00	7.70	1	8,461	0.01%
2018/11/15	0	0.00	1	8.04	8.00	-1	8,483	-0.01%
2018/11/14	1	8.48	0	0.00	8.33	1	8,627	0.01%
2018/11/09	1	7.76	0	0.00	7.71	1	8,394	0.01%
2018/11/07	1	7.70	3	8.00	7.97	-2	8,335	-0.02%
2018/11/06	0	0.00	22	8.14	7.68	-22	8,321	-0.26%
2018/11/05	0	0.00	56	7.41	7.59	-56	8,142	-0.69%
2018/11/02	5	6.90	50	7.03	6.90	-45	8,120	-0.55%
2018/11/01	0	0.00	10	6.74	6.73	-10	8,154	-0.12%
2018/10/31	2	6.49	10	6.50	6.50	-8	8,247	-0.10%
2018/10/30	0	0.00	21	6.13	6.15	-21	8,191	-0.26%
2018/10/29	22	6.02	30	6.04	6.05	-8	8,202	-0.10%
2018/10/25	3	6.60	38	6.43	6.32	-35	8,033	-0.44%
2018/10/23	43	7.26	0	0.00	7.08	43	7,964	0.54%
2018/10/22	0	0.00	30	7.19	7.19	-30	7,965	-0.38%
2018/10/19	6	7.00	5	7.08	6.98	1	8,130	0.01%
2018/10/18	15	7.21	10	7.18	7.13	5	8,096	0.06%
2018/10/17	2	7.33	16	7.43	7.37	-14	8,024	-0.17%
2018/10/16	13	7.66	0	0.00	7.47	13	7,951	0.16%
2018/10/15	4	7.59	2	7.59	7.59	2	7,915	0.03%
2018/10/12	9	7.31	0	0.00	7.45	9	7,886	0.11%
2018/10/11	13	7.34	16	7.43	7.34	-3	7,835	-0.04%
2018/10/09	23	8.27	63	8.37	8.15	-40	7,728	-0.52%
2018/10/08	1	8.92	2	8.64	8.61	-1	7,647	-0.01%
2018/10/05	3	8.81	0	0.00	8.96	3	7,592	0.04%
2018/10/04	1	9.46	0	0.00	9.42	1	7,428	0.01%
2018/10/03	13	9.62	10	9.55	9.42	3	7,678	0.04%
2018/10/02	4	9.75	0	0.00	9.63	4	7,668	0.05%
2018/09/28	2	10.25	0	0.00	10.15	2	7,636	0.03%
2018/09/27	5	10.10	0	0.00	10.10	5	7,770	0.06%
2018/09/26	4	10.44	3	10.30	10.30	1	7,780	0.01%
2018/09/25	28	10.40	10	10.60	10.25	18	7,810	0.23%
2018/09/21	10	10.40	1	10.35	10.55	9	7,786	0.12%
2018/09/20	2	10.40	10	10.55	10.45	-8	7,915	-0.10%
2018/09/19	10	10.15	15	10.31	10.45	-5	7,750	-0.06%
2018/09/18	13	9.56	9	9.58	9.52	4	7,691	0.05%
2018/09/17	5	9.53	0	0.00	9.45	5	7,786	0.06%
2018/09/14	0	0.00	3	9.59	9.63	-3	7,797	-0.04%
2018/09/11	12	9.52	5	9.75	9.69	7	7,762	0.09%
2018/09/07	5	10.55	0	0.00	10.15	5	7,768	0.06%
2018/09/06	0	0.00	4	10.75	10.60	-4	7,696	-0.05%
2018/09/04	3	10.80	0	0.00	10.85	3	7,673	0.04%
2018/09/03	14	11.38	17	11.29	10.80	-3	7,632	-0.04%
2018/08/31	5	11.09	4	11.00	11.15	1	7,413	0.01%
2018/08/30	1	10.85	0	0.00	10.75	1	7,270	0.01%
2018/08/27	0	0.00	1	10.65	10.60	-1	7,308	-0.01%
2018/08/24	1	10.45	1	10.70	10.35	0	7,297	0.00%
2018/08/23	8	10.53	0	0.00	10.65	8	7,235	0.11%
2018/08/22	1	10.20	1	10.55	10.35	0	7,047	0.00%
2018/08/20	31	10.31	40	10.11	10.00	-9	6,610	-0.14%
2018/08/17	10	10.50	0	0.00	10.50	10	6,500	0.15%
2018/08/16	1	10.30	10	10.56	10.55	-9	6,500	-0.14%
2018/08/15	10	10.50	0	0.00	10.50	10	6,452	0.15%
2018/08/14	0	0.00	1	10.80	10.85	-1	6,363	-0.02%
2018/08/13	7	11.22	0	0.00	10.55	7	6,290	0.11%
2018/08/10	12	11.54	25	11.65	11.40	-13	6,115	-0.21%
2018/08/09	1	11.95	2	11.75	11.30	-1	5,947	-0.02%
2018/08/08	8	12.02	52	12.06	11.90	-44	5,822	-0.76%
2018/08/07	56	12.40	34	12.28	12.45	22	5,670	0.39%
2018/08/06	1	13.10	0	0.00	13.00	1	5,516	0.02%
2018/08/02	0	0.00	20	13.30	13.00	-20	5,434	-0.37%
2018/08/01	20	13.28	0	0.00	13.30	20	5,399	0.37%
2018/07/31	11	13.58	40	13.66	13.30	-29	5,376	-0.54%
2018/07/30	5	13.45	5	13.20	13.20	0	5,285	0.00%
2018/07/27	35	13.48	0	0.00	13.45	35	5,251	0.67%
2018/07/26	16	13.55	25	13.78	13.85	-9	5,208	-0.17%
2018/07/25	15	13.11	0	0.00	13.05	15	4,968	0.30%
2018/07/23	0	0.00	20	12.95	12.85	-20	4,869	-0.41%
2018/07/20	20	12.98	0	0.00	12.95	20	4,848	0.41%
2018/07/18	6	13.58	25	13.57	13.50	-19	4,764	-0.40%
2018/07/17	10	13.83	20	13.70	13.70	-10	4,826	-0.21%
2018/07/16	5	14.00	0	0.00	14.05	5	4,788	0.10%
2018/07/13	10	13.85	0	0.00	13.90	10	4,811	0.21%
2018/07/12	4	14.00	0	0.00	13.75	4	4,794	0.08%
2018/07/11	14	14.18	10	14.40	13.90	4	4,791	0.08%
2018/07/10	10	13.95	0	0.00	13.75	10	4,540	0.22%
2018/07/09	10	13.78	0	0.00	13.75	10	4,513	0.22%
2018/07/06	25	13.70	10	13.70	14.10	15	4,678	0.32%
2018/07/05	31	14.32	45	14.21	13.85	-14	4,638	-0.30%
2018/07/04	5	13.80	0	0.00	13.60	5	4,460	0.11%
2018/07/03	10	13.50	47	14.25	13.65	-37	4,388	-0.84%
2018/07/02	10	14.98	0	0.00	14.35	10	4,273	0.23%
2018/06/29	10	15.70	10	16.00	15.40	0	4,184	0.00%
2018/06/28	5	15.30	17	14.81	15.70	-12	3,951	-0.30%
2018/06/27	5	14.50	12	14.47	14.30	-7	3,711	-0.19%
2018/06/26	5	15.00	10	14.95	15.05	-5	3,602	-0.14%
2018/06/22	6	16.68	0	0.00	16.55	6	3,381	0.18%
2018/06/20	0	0.00	20	17.33	17.50	-20	3,392	-0.59%
2018/06/19	30	17.27	10	17.00	17.00	20	3,708	0.54%
2018/06/15	8	18.01	0	0.00	17.95	8	3,638	0.22%
2018/06/13	5	18.75	5	18.75	18.80	0	3,584	0.00%
2018/06/11	3	18.80	0	0.00	18.80	3	3,521	0.09%
2018/06/05	3	19.08	1	19.05	19.00	2	3,487	0.06%
2018/05/31	5	19.75	17.6	19.84	19.80	-12.6	3,340	-0.38%
2018/05/30	5	19.60	0	0.00	19.65	5	3,360	0.15%
2018/05/29	0	0.00	5	20.00	19.85	-5	3,384	-0.15%
2018/05/25	2	20.00	0	0.00	19.85	2	3,399	0.06%
2018/05/24	0	0.00	5	20.05	20.20	-5	3,397	-0.15%
2018/05/16	3	19.43	0	0.00	19.40	3	3,500	0.09%
2018/05/15	0	0.00	1	19.90	19.90	-1	3,479	-0.03%
2018/05/14	0	0.00	2	20.35	20.20	-2	3,556	-0.06%
2018/05/11	1	20.20	1	20.05	20.05	0	3,542	0.00%
2018/05/09	2	19.90	0	0.00	19.85	2	3,515	0.06%
2018/05/07	2	20.20	1	20.20	20.20	1	3,481	0.03%
2018/04/30	3	20.40	5	20.62	20.70	-2	3,466	-0.06%
2018/04/27	1	19.85	7	19.66	19.75	-6	3,463	-0.17%
2018/04/26	10	19.97	13	20.03	19.75	-3	3,502	-0.09%
2018/04/25	1	20.40	5	20.36	20.40	-4	3,504	-0.11%
2018/04/24	62	20.18	60	20.31	20.30	2	3,482	0.06%
2018/04/23	8	21.49	0	0.00	21.20	8	3,403	0.24%
2018/04/20	10	23.25	0	0.00	23.15	10	3,275	0.31%
2018/04/19	21	23.40	10	23.50	23.25	11	3,269	0.34%
2018/04/18	1	22.75	0	0.00	22.90	1	3,219	0.03%
2018/04/17	2	22.95	0	0.00	22.85	2	3,197	0.06%
2018/04/16	2	23.70	1	23.80	23.65	1	3,136	0.03%
2018/04/13	0	0.00	2	23.78	23.60	-2	3,074	-0.07%
2018/04/12	3	24.43	1	24.00	24.10	2	3,074	0.07%
2018/04/10	0	0.00	4	22.40	22.50	-4	2,871	-0.14%
2018/04/09	2	22.30	0	0.00	22.45	2	2,882	0.07%
2018/04/02	0	0.00	10	22.55	22.70	-10	2,887	-0.35%
2018/03/30	12	22.34	0	0.00	22.30	12	2,867	0.42%
2018/03/29	0	0.00	1	22.70	22.80	-1	2,864	-0.03%
2018/03/28	1	22.55	3	22.30	22.25	-2	2,846	-0.07%
2018/03/27	0	0.00	1	22.40	22.30	-1	2,871	-0.03%
2018/03/23	4	23.05	4	23.45	23.05	0	2,971	0.00%
2018/03/22	16	24.56	15	24.29	23.60	1	2,905	0.03%
2018/03/21	2	22.85	11	22.87	23.05	-9	2,518	-0.36%
2018/03/19	11	23.10	7	23.15	23.20	4	2,474	0.16%
2018/03/15	6	22.90	0	0.00	23.05	6	2,407	0.25%
2018/03/14	4	22.85	2	23.25	22.85	2	2,397	0.08%
2018/03/13	10	23.00	13	23.14	23.15	-3	2,365	-0.13%
2018/03/12	0	0.00	10	22.74	22.65	-10	2,317	-0.43%
2018/03/09	0	0.00	1	22.60	22.60	-1	2,325	-0.04%
2018/03/08	0	0.00	1	22.40	22.40	-1	2,342	-0.04%
2018/03/07	10	22.35	0	0.00	22.25	10	2,345	0.43%
2018/03/06	0	0.00	1	22.80	22.70	-1	2,354	-0.04%
2018/03/05	0	0.00	1	22.65	22.55	-1	2,377	-0.04%
2018/02/21	1	20.80	1	20.80	21.05	0	2,377	0.00%
2018/02/09	1	19.05	0	0.00	20.10	1	2,376	0.04%
2018/02/07	1	20.60	0	0.00	20.40	1	2,374	0.04%
2018/01/26	0	0.00	0.4	22.55	22.60	-0.4	2,564	-0.02%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/23	0	0.00	1	23.05	23.00	-1	2,726	-0.04%
2018/01/22	9	23.45	10	23.54	23.35	-1	2,741	-0.04%
2018/01/15	1	22.80	0	0.00	22.65	1	3,097	0.03%
2018/01/10	2	22.80	0	0.00	22.70	2	3,547	0.06%
2018/01/09	0	0.00	6	23.25	23.00	-6	3,968	-0.15%
2018/01/08	1	23.60	2	23.55	23.20	-1	4,125	-0.02%