茂迪 (6244)-華南永昌-南京券商分點個股進出

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	2	26.35	2	27.05	26.35	0	3,234	0.00%
2024/05/02	11	26.35	0	0.00	26.25	11	3,209	0.34%
2024/04/30	0	0.00	0	26.90	26.70	0	3,183	0.00%
2024/04/29	0	0.00	0	26.75	26.75	0	3,171	0.00%
2024/04/26	1	26.80	4	26.65	26.65	-3	3,158	-0.10%
2024/04/25	1	27.10	0	0.00	26.75	1	3,162	0.03%
2024/04/24	2	27.40	1.7	27.79	27.35	0.3	3,137	0.01%
2024/04/23	3	26.97	1	27.00	26.90	2	3,087	0.06%
2024/04/22	0	0.00	0	27.18	27.00	0	3,057	0.00%
2024/04/19	2	27.98	13.3	27.80	27.60	-11.3	3,058	-0.37%
2024/04/18	7	28.65	2	28.95	28.55	5	2,712	0.18%
2024/04/17	10	28.75	22	28.60	28.30	-12	2,633	-0.46%
2024/04/16	1	27.45	16	27.26	27.90	-15	2,547	-0.59%
2024/04/15	0	27.90	1	28.25	27.90	-1	2,549	-0.04%
2024/04/12	0	27.80	2	28.28	27.95	-2	2,517	-0.08%
2024/04/11	4	27.69	1	27.80	27.55	3	2,485	0.12%
2024/04/10	8	28.39	11	28.35	28.15	-3	2,465	-0.12%
2024/04/09	0.9	27.40	0	0.00	27.30	0.9	2,369	0.04%
2024/04/08	2	27.20	7	27.70	27.80	-5	2,351	-0.21%
2024/04/03	1	27.45	2	27.20	27.15	-1	2,319	-0.04%
2024/04/02	1	27.60	0	0.00	27.55	1	2,311	0.04%
2024/04/01	2	27.73	1	27.85	27.55	1	2,314	0.04%
2024/03/29	40	28.20	14	28.27	27.75	26	2,303	1.13%
2024/03/28	47	28.10	47	28.31	28.25	0	2,231	0.00%
2024/03/27	0	27.15	0	0.00	27.00	0	2,128	0.00%
2024/03/26	7	27.77	0	0.00	27.50	7	2,131	0.33%
2024/03/25	1	27.90	0	0.00	27.75	1	2,244	0.04%
2024/03/22	13	28.39	19.1	27.99	28.10	-6.1	2,246	-0.27%
2024/03/21	7	27.27	9	27.91	27.90	-2	2,120	-0.09%
2024/03/19	2	26.10	12	26.15	26.00	-10	2,030	-0.49%
2024/03/18	2	26.50	0	0.00	26.35	2	2,014	0.10%
2024/03/15	1	26.20	7	26.47	26.85	-6	2,008	-0.30%
2024/03/14	0	0.00	3	26.22	26.20	-3	1,946	-0.15%
2024/03/13	5	26.25	0	0.00	26.20	5	1,943	0.26%
2024/03/11	6	26.76	6	26.93	26.90	0	1,928	0.00%
2024/03/08	12	26.50	12	25.90	25.85	0	1,913	0.00%
2024/03/07	0	0.00	1	26.85	26.65	-1	1,901	-0.05%
2024/03/06	0	0.00	2	27.10	27.20	-2	1,899	-0.11%
2024/03/05	2	27.03	7	26.86	26.80	-5	1,882	-0.27%
2024/03/04	1	27.05	0	0.00	27.00	1	1,870	0.05%
2024/03/01	22	27.51	6	27.30	27.35	16	1,861	0.86%
2024/02/29	0	27.25	4	26.70	27.65	-4	1,826	-0.22%
2024/02/27	1	25.90	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	26.45	0	26.35	26.40	0	1,781	0.00%
2024/02/23	1	25.90	0	0.00	25.95	1	1,782	0.06%
2024/02/22	0	26.55	0	0.00	26.20	0	1,777	0.00%
2024/02/21	0	26.41	0	0.00	26.50	0	1,813	0.00%
2024/02/20	2.5	25.92	0	0.00	25.95	2.5	1,800	0.14%
2024/02/16	2	25.90	7	25.85	25.85	-5	1,792	-0.28%
2024/02/15	5	25.35	0	0.00	25.25	5	1,784	0.28%
2024/02/05	1	25.45	0	0.00	25.40	1	1,772	0.06%
2024/02/02	3	26.18	0	0.00	26.00	3	1,768	0.17%
2024/01/31	1	26.05	0	0.00	26.05	1	1,884	0.05%
2024/01/30	0	26.15	0	0.00	26.10	0	1,897	0.00%
2024/01/29	2	26.15	0	0.00	26.20	2	1,920	0.10%
2024/01/19	0	0.00	1	25.95	25.90	-1	2,161	-0.05%
2024/01/17	3	26.18	0	0.00	26.00	3	2,196	0.14%
2024/01/16	1	26.80	0	0.00	26.70	1	2,269	0.04%
2024/01/15	4	27.66	4	27.61	27.60	0	2,351	0.00%
2024/01/12	0	0.00	2.4	26.53	26.45	-2.4	2,547	-0.09%
2024/01/11	1	26.45	0.3	26.55	26.45	0.7	2,644	0.03%
2024/01/10	11	26.59	0	0.00	26.55	11	2,733	0.40%
2024/01/09	0	27.10	0	0.00	26.90	0	2,789	0.00%
2024/01/08	0.1	27.80	0	0.00	27.60	0.1	2,900	0.00%
2024/01/05	0.1	27.80	0	0.00	27.65	0.1	2,915	0.00%
2024/01/04	0.1	27.75	0	0.00	27.60	0.1	2,925	0.00%
2024/01/03	10.1	27.80	0.2	27.88	27.75	9.9	2,969	0.33%
2024/01/02	0.5	28.10	25.3	28.05	28.05	-24.8	2,982	-0.83%
2023/12/28	2	28.30	0	0.00	28.45	2	3,041	0.07%
2023/12/25	2	27.90	0	0.00	27.90	2	3,064	0.07%
2023/12/21	0	0.00	15	28.40	28.45	-15	3,022	-0.50%
2023/12/20	1	29.70	15	29.55	28.85	-14	2,991	-0.47%
2023/12/18	16	28.84	0	0.00	28.80	16	2,836	0.56%
2023/12/15	22	28.82	7	28.89	28.70	15	2,832	0.53%
2023/12/14	6	28.73	0	0.00	28.15	6	2,791	0.21%
2023/12/13	0.1	27.80	2	27.75	27.75	-1.9	2,708	-0.07%
2023/12/07	0	28.35	0	0.00	28.05	0	2,768	0.00%
2023/12/05	1	28.05	0	0.00	28.45	1	2,791	0.04%
2023/12/04	0	0.00	1	27.90	27.90	-1	2,763	-0.04%
2023/12/01	0	0.00	1	28.60	28.35	-1	2,738	-0.04%
2023/11/30	1	28.35	0	0.00	28.15	1	2,726	0.04%
2023/11/27	1	29.35	0	0.00	28.30	1	2,772	0.04%
2023/11/24	1	29.00	0	0.00	28.85	1	2,761	0.04%
2023/11/21	0	28.45	0	0.00	28.60	0	2,803	0.00%
2023/11/20	1	28.55	0	0.00	28.40	1	2,813	0.04%
2023/11/17	0	0.00	7	28.11	28.05	-7	2,781	-0.25%
2023/11/16	0	0.00	3	27.90	28.00	-3	2,798	-0.11%
2023/11/15	7	27.71	0	0.00	28.00	7	2,807	0.25%
2023/11/10	2	27.55	0	0.00	27.40	2	2,840	0.07%
2023/11/09	1	28.05	1	27.70	27.60	0	2,840	0.00%
2023/11/08	0	0.00	0	27.95	28.70	0	2,802	0.00%
2023/11/07	5	28.50	0	28.70	28.45	5	2,763	0.18%
2023/11/01	0	0.00	1	27.35	27.30	-1	2,786	-0.04%
2023/10/30	12	29.01	12	28.96	28.65	0	2,760	0.00%
2023/10/27	0	0.00	0	28.25	27.90	0	2,671	0.00%
2023/10/26	0	0.00	13.2	28.38	28.15	-13.2	2,673	-0.49%
2023/10/24	4	29.66	7	28.93	29.45	-3	2,667	-0.11%
2023/10/23	29	29.82	23	29.67	29.90	6	2,589	0.23%
2023/10/20	5	27.85	1	29.05	29.05	4	2,528	0.16%
2023/10/19	12.2	29.41	10	28.65	28.45	2.2	2,366	0.09%
2023/10/18	2.5	29.28	13	29.33	29.30	-10.5	2,325	-0.45%
2023/10/17	1	29.15	13	28.95	29.05	-12	2,255	-0.53%
2023/10/16	0.5	29.00	1	29.20	28.90	-0.5	2,244	-0.02%
2023/10/12	0	0.00	2.8	27.44	27.75	-2.8	2,220	-0.13%
2023/10/11	1	27.45	12	27.35	27.35	-11	2,235	-0.49%
2023/10/05	0	28.55	2	28.28	28.65	-2	2,271	-0.09%
2023/10/03	0	0.00	1	27.35	27.35	-1	2,269	-0.04%
2023/10/02	2	27.35	0	27.33	27.20	2	2,399	0.08%
2023/09/28	0	0.00	0	26.55	27.15	0	2,553	0.00%
2023/09/27	0	0.00	0	26.45	26.50	0	2,711	0.00%
2023/09/26	0	0.00	0	26.50	26.30	0	2,768	0.00%
2023/09/25	0	0.00	1	26.85	26.65	-1	2,822	-0.04%
2023/09/22	0	26.60	0	0.00	26.55	0	2,894	0.00%
2023/09/21	0	0.00	1	26.20	26.20	-1	2,921	-0.03%
2023/09/20	1	26.45	1	26.55	26.40	0	3,004	0.00%
2023/09/19	0	0.00	0	27.40	26.85	0	3,043	0.00%
2023/09/14	0	0.00	2	27.45	27.45	-2	3,647	-0.05%
2023/09/12	1	27.10	11	27.14	27.10	-10	3,889	-0.26%
2023/09/11	0	0.00	2	27.45	27.40	-2	3,933	-0.05%
2023/09/04	1	28.80	1	28.45	28.45	0	4,249	0.00%
2023/08/31	2	29.10	0	0.00	29.35	2	4,552	0.04%
2023/08/29	1	28.95	1	28.70	28.60	0	4,686	0.00%
2023/08/28	0	0.00	1	28.75	28.75	-1	4,696	-0.02%
2023/08/22	1	28.05	0	0.00	28.00	1	4,980	0.02%
2023/08/16	0	0.00	1	28.10	28.00	-1	5,153	-0.02%
2023/08/15	0	0.00	2	28.50	28.45	-2	5,227	-0.04%
2023/08/10	1	28.25	0	0.00	28.35	1	5,522	0.02%
2023/08/02	1	29.50	0	0.00	29.45	1	6,419	0.02%
2023/07/31	0	0.00	1	30.55	30.05	-1	7,170	-0.01%
2023/07/28	2	30.58	1	30.75	30.65	1	7,389	0.01%
2023/07/27	0	0.00	1	29.75	30.45	-1	7,577	-0.01%
2023/07/26	0	0.00	5	29.90	29.75	-5	7,874	-0.06%
2023/07/25	3	30.25	0	0.00	30.25	3	7,980	0.04%
2023/07/24	5	29.66	1.3	29.83	29.90	3.7	8,168	0.05%
2023/07/20	6	31.41	1	31.50	31.15	5	8,520	0.06%
2023/07/19	2	31.25	1	31.31	31.25	1	8,722	0.01%
2023/07/18	1	32.06	0	0.00	31.90	1	9,859	0.01%
2023/07/14	0	0.00	3	32.80	32.55	-3	11,866	-0.03%
2023/07/13	2	32.55	9	32.73	32.30	-7	12,521	-0.06%
2023/07/12	14	33.18	1	32.85	32.75	13	12,611	0.10%
2023/07/11	5	33.81	0	0.00	33.45	5	12,674	0.04%
2023/07/10	9	33.92	0	0.00	33.55	9	12,884	0.07%
2023/07/07	10	33.39	0	34.15	33.75	10	13,498	0.07%
2023/07/06	8	35.18	8	35.43	34.75	0	13,512	0.00%
2023/07/05	3	34.97	6	34.97	34.50	-3	13,480	-0.02%
2023/07/04	1	34.05	4	34.35	34.00	-3	13,445	-0.02%
2023/07/03	1	34.00	0	0.00	34.20	1	13,490	0.01%
2023/06/30	2	34.35	2	34.05	34.10	0	13,564	0.00%
2023/06/28	5	33.82	0	0.00	33.35	5	13,837	0.04%
2023/06/27	1	33.75	1	33.70	33.25	0	13,985	0.00%
2023/06/26	0	0.00	3	33.40	33.25	-3	14,697	-0.02%
2023/06/21	5	34.20	3	34.15	34.25	2	14,890	0.01%
2023/06/20	35.1	34.30	26	34.68	34.60	9.1	15,218	0.06%
2023/06/19	5	32.67	0	0.00	32.80	5	15,091	0.03%
2023/06/16	5	33.26	2	33.15	33.40	3	15,871	0.02%
2023/06/14	3	32.75	4	32.65	32.60	-1	17,638	-0.01%
2023/06/13	2	32.33	4	32.46	32.35	-2	17,951	-0.01%
2023/06/12	13	32.58	21	32.67	32.50	-8	18,348	-0.04%
2023/06/08	1	33.75	2	33.55	33.75	-1	18,627	-0.01%
2023/06/07	18	33.51	1	33.50	33.20	17	18,570	0.09%
2023/06/06	2	34.35	0	0.00	34.30	2	18,397	0.01%
2023/06/05	0	0.00	3	35.10	35.10	-3	18,382	-0.02%
2023/06/02	9	34.59	11	34.70	34.80	-2	18,313	-0.01%
2023/06/01	5	34.55	2	34.85	34.25	3	18,296	0.02%
2023/05/31	0	0.00	3	34.75	34.75	-3	18,245	-0.02%
2023/05/30	27	34.86	50	35.47	34.65	-23	18,217	-0.13%
2023/05/29	52	35.26	5	35.41	35.40	47	18,102	0.26%
2023/05/26	1	34.20	11	34.85	34.00	-10	17,977	-0.06%
2023/05/25	0.2	34.60	2	34.65	34.55	-1.8	17,928	-0.01%
2023/05/24	0	0.00	2	34.90	34.90	-2	17,889	-0.01%
2023/05/23	1	34.90	1	35.15	34.90	0	17,855	0.00%
2023/05/22	2.2	35.13	2	35.15	35.10	0.2	17,845	0.00%
2023/05/19	1	34.20	0	0.00	34.10	1	17,826	0.01%
2023/05/18	3	33.88	0.5	34.50	34.65	2.5	17,750	0.01%
2023/05/16	0	0.00	2	34.90	35.00	-2	17,505	-0.01%
2023/05/15	2	34.80	0	34.95	34.60	2	17,437	0.01%
2023/05/12	10	34.30	1	34.25	34.10	9	17,348	0.05%
2023/05/11	12	34.39	30.6	33.86	33.80	-18.6	17,294	-0.11%
2023/05/10	8	34.38	5	34.11	34.35	3	17,229	0.02%
2023/05/09	17.1	35.16	12	35.11	34.50	5.1	17,048	0.03%
2023/05/05	18	39.63	17	39.07	38.50	1	16,567	0.01%
2023/05/04	8	39.41	4	39.61	39.70	4	16,043	0.02%
2023/05/03	16	39.27	13	39.41	39.70	3	15,936	0.02%
2023/05/02	22	38.83	24.7	39.27	39.30	-2.7	15,785	-0.02%
2023/04/28	14	38.03	10.5	38.11	37.75	3.5	15,503	0.02%
2023/04/27	9	37.70	3	37.82	37.55	6	15,413	0.04%
2023/04/26	23	38.42	12	38.23	38.75	11	15,186	0.07%
2023/04/25	20	38.65	8	38.43	37.75	12	14,976	0.08%
2023/04/24	4	38.86	8	38.82	39.10	-4	14,726	-0.03%
2023/04/21	93	39.76	52	39.78	38.55	41	14,513	0.28%
2023/04/20	149.6	41.72	111	41.73	40.00	38.6	13,345	0.29%	大買/大賣/
2023/04/19	60	40.63	71.5	40.73	41.40	-11.5	12,094	-0.09%
2023/04/18	21	38.14	51	38.42	37.65	-30	11,245	-0.27%
2023/04/17	28	36.42	30	36.84	36.65	-2	10,662	-0.02%
2023/04/14	12	36.87	5	37.05	36.70	7	10,675	0.07%
2023/04/13	19	37.79	6	37.18	36.85	13	10,604	0.12%
2023/04/12	24	37.95	15	38.13	38.00	9	10,387	0.09%
2023/04/11	4	36.93	8	36.65	36.45	-4	9,806	-0.04%
2023/04/10	3	36.63	1	36.65	36.65	2	9,750	0.02%
2023/04/07	7	36.55	1	36.68	36.45	6	9,726	0.06%
2023/04/06	0	36.55	0	0.00	36.40	0	9,689	0.00%
2023/03/31	3	36.13	2	36.65	36.65	1	9,633	0.01%
2023/03/30	16	36.57	3	36.88	36.30	13	9,552	0.14%
2023/03/29	0	0.00	15	35.91	36.20	-15	9,305	-0.16%
2023/03/28	20	35.70	1	35.80	35.75	19	9,264	0.21%
2023/03/27	86	37.34	98	37.57	36.45	-12	9,109	-0.13%
2023/03/24	2	36.05	9	35.85	36.15	-7	8,632	-0.08%
2023/03/23	4.3	36.45	4	36.71	36.30	0.3	8,497	0.00%
2023/03/22	13.9	36.50	10	36.48	36.25	3.9	8,257	0.05%
2023/03/21	85	36.53	77.1	36.31	36.50	7.9	8,187	0.10%
2023/03/20	46	34.87	152.5	34.42	35.80	-106.5	8,002	-1.33%	大賣/鉅額交易
2023/03/17	227	33.49	171.2	33.39	33.90	55.8	7,013	0.80%	大買/大賣/
2023/03/16	36	31.18	20	31.29	30.85	16	6,466	0.25%
2023/03/15	150.5	31.75	172	31.60	31.95	-21.5	6,122	-0.35%	大買/大賣/
2023/03/14	93	30.51	58	30.40	30.00	35	5,647	0.62%
2023/03/13	6	28.88	0	0.00	29.20	6	5,236	0.11%
2023/03/10	16	29.38	0.1	29.35	29.15	15.9	5,226	0.30%
2023/03/09	17	29.36	1	29.85	29.35	16	5,209	0.31%
2023/03/08	8	29.74	5	29.69	29.85	3	5,152	0.06%
2023/03/07	0	0.00	5	29.50	29.30	-5	5,071	-0.10%
2023/03/06	1.1	29.26	1	29.25	29.35	0.1	5,033	0.00%
2023/03/02	2	28.60	2	28.50	28.75	0	4,967	0.00%
2023/03/01	10	28.30	3	28.30	28.25	7	4,957	0.14%
2023/02/24	0	0.00	14	28.35	28.35	-14	4,975	-0.28%
2023/02/23	20	28.50	9	28.58	28.60	11	4,979	0.22%
2023/02/20	0	0.00	16	29.00	28.95	-16	4,946	-0.32%
2023/02/17	6	29.35	6	29.10	29.15	0	4,944	0.00%
2023/02/16	1	28.85	5	29.02	28.90	-4	4,878	-0.08%
2023/02/15	22	28.44	20	28.45	28.45	2	4,888	0.04%
2023/02/14	0	28.53	0.1	28.40	28.55	-0.1	4,875	0.00%
2023/02/10	19	28.50	19	28.50	28.50	0	4,872	0.00%
2023/02/09	0	0.00	5	28.85	28.75	-5	4,853	-0.10%
2023/02/08	5	29.05	0	0.00	29.00	5	4,838	0.10%
2023/02/07	0	0.00	1.3	29.51	29.50	-1.3	4,774	-0.03%
2023/02/06	0	29.80	0	0.00	29.50	0	4,755	0.00%
2023/02/03	7	29.93	6	29.73	29.95	1	4,725	0.02%
2023/02/02	6	30.12	3	29.83	29.45	3	4,613	0.07%
2023/02/01	4	29.54	1	29.35	29.20	3	4,482	0.07%
2023/01/31	5	29.05	3	29.20	29.00	2	4,343	0.05%
2023/01/30	0.1	28.80	0	0.00	28.65	0.1	4,268	0.00%
2023/01/17	0	0.00	1	27.75	28.40	-1	4,237	-0.02%
2023/01/16	0	0.00	1	27.70	27.45	-1	4,245	-0.02%
2023/01/12	20	28.25	20	27.70	27.70	0	4,376	0.00%
2023/01/11	1	28.45	1	28.35	28.25	0	4,366	0.00%
2023/01/10	0	0.00	2	28.25	28.35	-2	4,376	-0.05%
2023/01/09	0	0.00	1	28.80	28.70	-1	4,382	-0.02%
2023/01/06	10	28.40	35	28.26	28.30	-25	4,386	-0.57%
2023/01/05	8	28.69	2	28.55	28.45	6	4,393	0.14%
2023/01/04	4	29.07	4	29.36	29.50	0	4,308	0.00%
2023/01/03	22	28.33	23	28.47	28.50	-1	4,166	-0.02%
2022/12/30	10	28.35	10	28.50	28.50	0	4,112	0.00%
2022/12/29	2	28.55	5	28.35	28.35	-3	4,094	-0.07%
2022/12/28	7	29.24	5	29.16	29.00	2	4,035	0.05%
2022/12/27	26	28.51	34	28.67	28.80	-8	3,958	-0.20%
2022/12/26	9	28.86	0	0.00	28.70	9	3,876	0.23%
2022/12/23	1	28.35	1	27.75	28.35	0	3,780	0.00%
2022/12/22	2	28.35	0	0.00	28.35	2	3,752	0.05%
2022/12/21	1	27.55	0	0.00	27.40	1	3,735	0.03%
2022/12/20	0.3	28.50	1	28.25	27.25	-0.7	3,726	-0.02%
2022/12/19	0	0.00	2	28.15	28.00	-2	3,681	-0.05%
2022/12/16	34	30.10	7	30.36	28.95	27	3,607	0.75%
2022/12/15	28	30.51	28	30.53	30.60	0	3,320	0.00%
2022/12/14	31	29.85	12	30.17	30.05	19	3,180	0.60%
2022/12/13	23	29.94	31	29.37	29.10	-8	2,984	-0.27%
2022/12/12	40	30.65	42	30.93	30.70	-2	2,828	-0.07%
2022/12/09	53	29.44	55.2	29.74	30.00	-2.2	2,264	-0.10%
2022/12/08	28	27.21	33	27.29	27.30	-5	2,063	-0.24%
2022/12/02	1.1	26.50	0	0.00	26.30	1.1	1,961	0.05%
2022/12/01	0	26.10	0	0.00	26.10	0	1,967	0.00%
2022/11/30	1	25.65	0	0.00	25.85	1	1,995	0.05%
2022/11/29	1	25.50	0	0.00	25.75	1	2,037	0.05%
2022/11/28	1	25.15	0	0.00	25.20	1	2,076	0.05%
2022/11/16	20.1	25.60	20	26.00	26.00	0.1	2,478	0.00%
2022/11/14	0	0.00	0	25.20	25.30	0	2,506	0.00%
2022/11/11	0	0.00	3	25.22	25.15	-3	2,516	-0.12%
2022/11/09	21.3	24.60	21	24.51	24.50	0.3	2,526	0.01%
2022/11/08	20	24.90	20	24.55	24.55	0	2,581	0.00%
2022/11/04	0	0.00	0.1	24.80	24.60	-0.1	2,577	0.00%
2022/11/01	1	24.10	10	24.15	24.10	-9	2,708	-0.33%
2022/10/31	20	24.00	13	23.65	23.65	7	2,707	0.26%
2022/10/27	2	23.70	4	23.78	23.80	-2	2,733	-0.07%
2022/10/26	20	23.62	25	23.46	23.40	-5	2,752	-0.18%
2022/10/25	20	24.40	20	23.60	23.60	0	2,781	0.00%
2022/10/24	20	25.00	20	24.35	24.35	0	2,809	0.00%
2022/10/21	1	24.35	3.1	24.15	25.05	-2.1	2,782	-0.08%
2022/10/20	19.1	25.01	16	25.41	24.25	3.1	2,715	0.11%
2022/10/18	20	23.99	20	24.15	24.15	0	2,635	0.00%
2022/10/14	2	24.45	0	0.00	23.70	2	2,595	0.08%
2022/10/13	0	0.00	0	25.45	23.75	0	2,580	0.00%
2022/10/11	2	26.05	2	26.30	25.95	0	2,581	0.00%
2022/10/04	0	26.70	0	0.00	26.70	0	2,615	0.00%
2022/10/03	0.8	26.95	2.1	26.56	26.45	-1.3	2,634	-0.05%
2022/09/30	1	26.15	0	0.00	26.15	1	2,647	0.04%
2022/09/29	24	25.80	20	25.70	25.70	4	2,668	0.15%
2022/09/28	1	25.75	4	26.24	25.65	-3	2,703	-0.11%
2022/09/27	24	26.61	15	26.90	26.90	9	2,777	0.32%
2022/09/26	2	27.60	0	0.00	26.40	2	2,789	0.07%
2022/09/20	11	28.30	10.5	28.20	28.20	0.5	2,887	0.02%
2022/09/19	23	28.80	24	28.74	28.30	-1	3,006	-0.03%
2022/09/16	2	28.65	3	28.10	29.50	-1	2,994	-0.03%
2022/09/14	0	28.15	0	0.00	28.20	0	3,122	0.00%
2022/09/13	0	0.00	3	28.02	28.25	-3	3,099	-0.10%
2022/09/12	5	27.70	10	27.69	28.00	-5	3,090	-0.16%
2022/09/08	1	27.40	5	27.40	27.05	-4	3,056	-0.13%
2022/09/07	3.6	26.89	0	0.00	26.55	3.6	3,023	0.12%
2022/09/06	11	27.34	1	27.60	27.05	10	2,997	0.33%
2022/09/05	7	28.28	3	28.55	27.90	4	2,965	0.13%
2022/09/02	0	0.00	26	28.78	28.60	-26	2,917	-0.89%
2022/09/01	3	28.85	6	28.91	28.85	-3	2,875	-0.10%
2022/08/31	4	28.41	4	28.45	28.50	0	2,800	0.00%
2022/08/30	38	29.44	54	29.37	29.00	-16	2,641	-0.61%
2022/08/29	2	28.20	0.3	28.50	28.60	1.7	2,515	0.07%
2022/08/26	0	0.00	3	28.60	29.00	-3	2,509	-0.12%
2022/08/24	3	28.25	0	0.00	28.25	3	2,490	0.12%
2022/08/23	0	28.75	0	0.00	28.55	0	2,479	0.00%
2022/08/19	0	0.00	3	28.77	28.95	-3	2,414	-0.12%
2022/08/18	2	28.65	0	0.00	28.50	2	2,390	0.08%
2022/08/16	8	28.59	3	28.90	28.45	5	2,372	0.21%
2022/08/15	0.3	28.55	0	0.00	28.80	0.3	2,341	0.01%
2022/08/12	5	28.33	6	28.45	28.30	-1	2,296	-0.04%
2022/08/11	10	28.30	15	28.52	28.50	-5	2,291	-0.22%
2022/08/10	6	28.69	5.2	28.69	28.30	0.8	2,286	0.04%
2022/08/09	33	29.20	6	29.15	28.65	27	2,303	1.17%
2022/08/08	3.2	27.75	3	28.45	28.80	0.2	2,247	0.01%
2022/08/05	0	0.00	20	28.15	28.15	-20	2,218	-0.90%
2022/08/03	0	28.18	0	0.00	28.10	0	2,227	0.00%
2022/08/02	0	0.00	0.1	28.75	28.40	-0.1	2,229	-0.01%
2022/08/01	2	29.40	10	29.38	29.40	-8	2,232	-0.36%
2022/07/29	5.1	28.43	5	28.75	29.80	0.1	2,207	0.01%
2022/07/28	15	27.95	10	27.85	27.80	5	2,167	0.23%
2022/07/27	12	27.35	12	27.55	27.55	0	2,151	0.00%
2022/07/26	0	0.00	10.2	27.45	27.45	-10.2	2,148	-0.47%
2022/07/25	10.5	28.02	0	28.30	28.00	10.5	2,151	0.49%
2022/07/21	20	28.10	0	0.00	28.25	20	2,186	0.91%
2022/07/20	2.2	28.29	9	28.07	28.05	-6.8	2,214	-0.31%
2022/07/19	3.1	28.32	5	28.40	28.15	-1.9	2,266	-0.08%
2022/07/18	20	27.91	0	0.00	27.75	20	2,398	0.83%
2022/07/13	0.1	28.50	2	28.75	28.20	-1.9	2,571	-0.07%
2022/07/12	7	28.77	3	28.75	28.10	4	2,687	0.15%
2022/07/11	5.1	29.05	5	28.95	29.80	0.1	2,723	0.00%
2022/07/08	1	30.50	8	29.98	29.65	-7	2,708	-0.26%
2022/07/07	1	30.80	2	30.40	30.45	-1	2,694	-0.04%
2022/07/06	2	30.75	12	30.16	30.40	-10	2,742	-0.36%
2022/07/05	17	30.31	13	30.73	31.00	4	2,850	0.14%
2022/07/01	6	29.14	2.5	29.14	28.10	3.5	2,849	0.12%
2022/06/30	2	30.00	0	0.00	29.90	2	2,888	0.07%
2022/06/29	5	30.35	1	30.65	30.60	4	2,876	0.14%
2022/06/28	15	30.45	25	30.96	30.50	-10	2,872	-0.35%
2022/06/27	9	31.01	12	31.12	30.80	-3	2,861	-0.10%
2022/06/24	5.4	29.92	1	30.85	30.85	4.4	2,746	0.16%
2022/06/23	1	29.30	0	0.00	29.30	1	2,683	0.04%
2022/06/22	6.1	29.89	6	30.07	29.80	0.1	2,606	0.01%
2022/06/20	3	29.17	3	29.05	27.35	0	2,489	0.00%
2022/06/17	0	0.00	1	27.10	29.70	-1	2,539	-0.04%
2022/06/16	5	27.95	0	0.00	27.20	5	2,633	0.19%
2022/06/15	1	28.00	0	0.00	27.60	1	2,762	0.04%
2022/06/14	0.2	27.60	0	0.00	27.60	0.2	3,003	0.01%
2022/06/13	2	28.20	2	28.55	28.20	0	3,299	0.00%
2022/06/08	0	29.45	0	0.00	29.85	0	3,486	0.00%
2022/06/07	8	29.55	1	29.70	29.70	7	3,623	0.19%
2022/06/06	11	30.18	11	30.30	30.05	0	3,790	0.00%
2022/06/02	2	29.48	0	0.00	29.20	2	3,829	0.05%
2022/05/31	1	29.50	0	0.00	29.50	1	3,946	0.03%
2022/05/30	0	0.00	1	29.15	29.30	-1	4,124	-0.02%
2022/05/27	0	0.00	2	29.00	28.70	-2	4,184	-0.05%
2022/05/26	0	0.00	0	29.05	28.90	0	4,231	0.00%
2022/05/23	0	0.00	0	29.20	29.35	0	4,338	0.00%
2022/05/20	0	0.00	1	28.85	28.85	-1	4,349	-0.02%
2022/05/19	0	0.00	0	28.00	28.30	0	4,355	0.00%
2022/05/18	21.1	28.36	20	28.50	28.50	1.1	4,380	0.03%
2022/05/17	4	28.53	2	28.50	28.35	2	4,392	0.05%
2022/05/16	20	27.80	20	27.35	27.35	0	4,369	0.00%
2022/05/13	20	27.45	22	27.60	27.60	-2	4,362	-0.05%
2022/05/12	3	27.73	2	27.55	27.15	1	4,366	0.02%
2022/05/10	24	28.62	20	28.45	28.45	4	4,352	0.09%
2022/05/09	22	29.15	20	28.80	28.80	2	4,350	0.05%
2022/05/04	20	30.50	20	30.40	30.40	0	4,376	0.00%
2022/05/03	20	30.50	20	30.35	30.35	0	4,389	0.00%
2022/04/29	20	30.70	20	30.80	30.80	0	4,415	0.00%
2022/04/28	28	30.86	23	30.87	30.80	5	4,431	0.11%
2022/04/27	21	31.51	27	30.98	30.70	-6	4,445	-0.13%
2022/04/25	1	33.30	2	33.92	33.10	-1	4,395	-0.02%
2022/04/22	0	0.00	71	33.06	34.25	-71	4,347	-1.63%
2022/04/21	4	34.45	1	33.85	33.70	3	4,262	0.07%
2022/04/20	3	34.80	6	34.61	34.40	-3	4,270	-0.07%
2022/04/19	4	34.71	4	34.66	34.25	0	4,261	0.00%
2022/04/18	0	34.33	1.1	34.40	34.75	-1.1	4,262	-0.03%
2022/04/15	1	33.60	2	33.10	33.40	-1	4,202	-0.02%
2022/04/14	1	32.80	0	0.00	32.65	1	4,210	0.02%
2022/04/13	21	32.79	21	32.50	32.50	0	4,274	0.00%
2022/04/12	23	33.03	60	32.61	32.50	-37	4,366	-0.85%
2022/04/11	80	34.90	32	33.94	33.60	48	4,343	1.11%
2022/04/08	0	33.71	1	34.50	34.15	-1	4,218	-0.02%
2022/04/06	0	0.00	3	34.15	34.40	-3	4,239	-0.07%
2022/04/01	0	33.40	0	0.00	33.35	0	4,235	0.00%
2022/03/31	1	33.70	6.2	33.62	33.30	-5.2	4,253	-0.12%
2022/03/30	3	33.75	0	0.00	33.20	3	4,312	0.07%
2022/03/29	0	0.00	1	33.10	33.20	-1	4,340	-0.02%
2022/03/25	25	33.66	21	33.22	33.20	4	4,460	0.09%
2022/03/24	20.1	34.04	16	33.92	33.90	4.1	4,814	0.08%
2022/03/23	2	33.95	0	0.00	33.95	2	5,000	0.04%
2022/03/22	0	0.00	2	34.75	34.15	-2	5,151	-0.04%
2022/03/21	9	35.08	11	34.76	34.50	-2	5,298	-0.04%
2022/03/18	22	34.18	27	34.72	34.95	-5	5,705	-0.09%
2022/03/17	4	34.38	11	33.88	34.15	-7	6,133	-0.11%
2022/03/16	12	34.17	31	34.38	34.60	-19	6,484	-0.29%
2022/03/15	0	0.00	1	32.60	32.05	-1	6,524	-0.02%
2022/03/14	1	33.45	4	33.28	33.10	-3	6,552	-0.05%
2022/03/10	4	33.30	0	0.00	33.40	4	6,798	0.06%
2022/03/09	5	33.00	5	33.07	33.30	0	7,023	0.00%
2022/03/08	22	31.66	22	31.59	31.60	0	6,930	0.00%
2022/03/07	1	31.55	0	0.00	31.50	1	6,970	0.01%
2022/03/04	3	33.18	1	32.70	32.70	2	7,165	0.03%
2022/03/03	204	33.68	205	33.95	33.45	-1	7,322	-0.01%	大買/大賣/
2022/03/02	4	32.24	1	32.25	32.50	3	7,421	0.04%
2022/03/01	0	0.00	1	31.90	31.80	-1	7,699	-0.01%
2022/02/25	20	30.60	20	30.85	30.85	0	8,308	0.00%
2022/02/24	21	30.58	20	30.00	30.00	1	8,609	0.01%
2022/02/22	27	30.54	20	30.55	30.55	7	8,660	0.08%
2022/02/21	1	31.15	21	31.33	31.35	-20	8,707	-0.23%
2022/02/17	21	31.40	30	31.25	31.25	-9	8,766	-0.10%
2022/02/16	20	31.40	0	0.00	31.40	20	8,817	0.23%
2022/02/15	20	31.20	20	31.15	31.15	0	8,927	0.00%
2022/02/14	20	31.20	20	31.00	31.00	0	8,987	0.00%
2022/02/11	0	32.85	0	32.45	32.30	0	9,029	0.00%
2022/02/10	0	32.80	0	0.00	32.60	0	9,187	0.00%
2022/02/09	0	0.00	2	32.60	32.80	-2	9,257	-0.02%
2022/02/08	0	32.23	0	0.00	32.50	0	9,355	0.00%
2022/02/07	1	31.45	0	0.00	31.40	1	9,539	0.01%
2022/01/25	4	30.20	10	30.35	30.00	-6	9,759	-0.06%
2022/01/24	5	30.55	0	0.00	30.35	5	10,382	0.05%
2022/01/21	25	32.03	25	31.46	31.30	0	10,446	0.00%
2022/01/20	21	32.20	20	32.25	32.25	1	10,595	0.01%
2022/01/19	21	32.39	29	32.10	32.00	-8	10,649	-0.08%
2022/01/18	5	32.50	17.1	32.35	32.35	-12.1	10,669	-0.11%
2022/01/17	1	32.60	16	32.55	32.55	-15	10,683	-0.14%
2022/01/14	38	32.11	20	32.05	32.05	18	10,703	0.17%
2022/01/13	26	33.51	0	0.00	32.85	26	10,675	0.24%
2022/01/12	20	34.20	23	33.56	33.55	-3	10,649	-0.03%
2022/01/11	25	34.37	24	34.36	34.35	1	10,691	0.01%
2022/01/10	1	34.10	0	0.00	34.20	1	10,627	0.01%
2022/01/07	9	33.94	22	34.05	34.10	-13	10,624	-0.12%
2022/01/06	20	35.20	3	35.47	34.65	17	10,730	0.16%
2022/01/05	23	36.81	15	36.15	36.00	8	10,825	0.07%
2022/01/04	0	0.00	4	36.13	36.05	-4	10,811	-0.04%
2022/01/03	0	0.00	23	35.83	35.90	-23	10,807	-0.21%
2021/12/30	0	0.00	27	36.19	36.20	-27	10,805	-0.25%
2021/12/29	24	35.82	1	36.35	36.35	23	10,774	0.21%
2021/12/28	21	36.21	31	35.68	35.50	-10	10,747	-0.09%
2021/12/27	2	36.05	20	36.30	36.30	-18	10,868	-0.17%
2021/12/24	4	36.33	5	36.30	36.00	-1	11,243	-0.01%
2021/12/23	24	37.00	2	37.13	36.70	22	11,211	0.20%
2021/12/22	3	37.12	5	37.24	37.05	-2	11,192	-0.02%
2021/12/21	12	37.22	0	0.00	37.00	12	11,165	0.11%
2021/12/20	80	38.22	80	37.34	37.05	0	11,091	0.00%
2021/12/17	8	37.01	32	36.57	36.35	-24	10,711	-0.22%
2021/12/16	8	37.38	6	37.42	37.45	2	10,512	0.02%
2021/12/15	29	36.51	3	36.45	36.55	26	10,342	0.25%
2021/12/14	27	38.71	13	37.81	36.55	14	10,140	0.14%
2021/12/13	200	38.70	195.6	37.87	37.70	4.4	9,629	0.05%	大買/大賣/
2021/12/10	42.1	36.57	48	37.15	37.60	-5.9	9,073	-0.07%
2021/12/09	20	35.96	34	35.91	35.80	-14	8,484	-0.17%
2021/12/08	9	35.11	4	35.30	35.45	5	8,186	0.06%
2021/12/07	4	34.70	4	35.10	34.35	0	8,052	0.00%
2021/12/06	44	35.55	43	34.93	34.65	1	7,958	0.01%
2021/12/03	51	34.94	23	35.21	34.05	28	7,745	0.36%
2021/12/02	3	32.98	0	0.00	33.30	3	7,387	0.04%
2021/12/01	2	33.48	27	33.76	33.40	-25	7,321	-0.34%
2021/11/30	26	34.58	33	33.93	33.00	-7	7,240	-0.10%
2021/11/29	10	33.84	6	34.48	34.20	4	7,019	0.06%
2021/11/26	55	35.33	46	35.40	35.55	9	6,815	0.13%
2021/11/25	19	36.32	4	36.58	36.30	15	6,566	0.23%
2021/11/24	36	36.59	67	36.24	37.05	-31	6,342	-0.49%
2021/11/23	29	35.58	15	35.21	34.35	14	5,772	0.24%
2021/11/22	1	33.90	1	34.05	34.10	0	5,455	0.00%
2021/11/19	1	32.30	3	32.30	32.30	-2	5,384	-0.04%
2021/11/18	21	32.40	0	0.00	33.10	21	5,356	0.39%
2021/11/17	1	33.05	40	33.05	33.00	-39	5,295	-0.74%
2021/11/16	20	33.20	4	33.10	32.65	16	5,292	0.30%
2021/11/15	0	0.00	20	32.91	32.95	-20	5,266	-0.38%
2021/11/12	5	31.53	3	31.50	31.75	2	5,213	0.04%
2021/11/11	1	34.00	2	34.10	33.00	-1	5,117	-0.02%
2021/11/10	6	34.12	1	34.15	33.85	5	5,084	0.10%
2021/11/09	15	33.80	9	34.21	34.50	6	5,036	0.12%
2021/11/08	24	34.00	23	33.82	33.80	1	4,891	0.02%
2021/11/05	1	33.60	5	33.90	33.95	-4	4,849	-0.08%
2021/11/04	10	34.21	11	33.88	34.30	-1	4,796	-0.02%
2021/11/03	29	32.69	50.4	32.40	32.40	-21.4	4,609	-0.46%
2021/11/02	33	32.82	35	33.05	32.95	-2	4,587	-0.04%
2021/11/01	28	34.21	29.4	34.43	32.85	-1.4	4,443	-0.03%
2021/10/29	23	31.51	20	32.10	32.10	3	3,932	0.08%
2021/10/28	8	31.31	8	32.06	32.10	0	3,851	0.00%
2021/10/27	1	30.95	1	30.95	31.10	0	3,697	0.00%
2021/10/25	2	30.30	2	30.50	30.20	0	3,632	0.00%
2021/10/22	0	0.00	1	29.95	29.95	-1	3,664	-0.03%
2021/10/21	20	30.57	20	29.90	29.90	0	3,714	0.00%
2021/10/20	6	31.25	8	30.88	30.60	-2	3,817	-0.05%
2021/10/19	4	31.23	1	30.85	30.95	3	3,815	0.08%
2021/10/18	3	30.85	3	30.88	30.60	0	3,767	0.00%
2021/10/14	10	30.49	9	30.71	30.70	1	3,934	0.03%
2021/10/13	1	29.80	2	29.78	30.40	-1	4,192	-0.02%
2021/10/12	34	29.56	30	29.80	29.35	4	4,226	0.09%
2021/10/07	5	28.80	24	28.81	28.55	-19	4,166	-0.46%
2021/10/06	0	0.00	1	28.65	28.40	-1	4,236	-0.02%
2021/10/05	11	28.47	21	28.32	28.70	-10	4,439	-0.23%
2021/10/04	20	31.00	20	31.11	29.35	0	4,474	0.00%
2021/10/01	70	31.30	38	31.06	30.45	32	4,314	0.74%
2021/09/30	1	29.65	6	30.03	29.60	-5	3,959	-0.13%
2021/09/29	33	29.05	33.1	28.81	28.70	-0.1	3,933	0.00%
2021/09/28	5	28.85	1.2	29.02	28.80	3.8	3,956	0.10%
2021/09/23	2	27.85	2	28.10	28.15	0	4,789	0.00%
2021/09/22	3	28.60	3	29.00	28.60	0	4,864	0.00%
2021/09/17	0	0.00	4	29.00	29.00	-4	4,873	-0.08%
2021/09/15	0	0.00	20	29.01	29.00	-20	4,955	-0.40%
2021/09/14	0	0.00	50	29.00	29.00	-50	5,099	-0.98%
2021/09/13	10	29.65	0	0.00	29.40	10	5,138	0.19%
2021/09/10	0	0.00	6	29.25	29.25	-6	5,122	-0.12%
2021/09/09	12	28.47	2	28.50	28.55	10	5,189	0.19%
2021/09/07	0	0.00	9	28.71	28.75	-9	5,716	-0.16%
2021/09/03	20	30.00	20	30.50	30.50	0	5,873	0.00%
2021/09/02	0	0.00	20	29.75	29.75	-20	5,986	-0.33%
2021/08/31	20	30.00	50	29.93	30.45	-30	6,009	-0.50%
2021/08/30	11	30.59	35	30.79	30.25	-24	5,997	-0.40%
2021/08/27	78	30.19	9	29.93	29.20	69	5,910	1.17%
2021/08/26	0	0.00	1	28.95	28.90	-1	5,844	-0.02%
2021/08/25	11	29.00	10	28.80	28.80	1	5,885	0.02%
2021/08/24	0	0.00	17	28.50	28.35	-17	5,933	-0.29%
2021/08/23	15	29.00	17	29.09	29.10	-2	5,969	-0.03%
2021/08/20	3	28.80	1	29.00	28.50	2	5,996	0.03%
2021/08/19	1	28.70	0	0.00	28.00	1	5,996	0.02%
2021/08/18	23	27.92	21	28.56	28.60	2	5,976	0.03%
2021/08/17	0	0.00	5	28.50	27.80	-5	6,028	-0.08%
2021/08/16	1	28.25	0.3	28.60	28.25	0.7	6,066	0.01%
2021/08/13	11	29.96	10	29.40	29.40	1	6,074	0.02%
2021/08/12	0	0.00	2.2	30.10	30.10	-2.2	6,183	-0.04%
2021/08/10	15	32.10	15	31.05	31.05	0	6,316	0.00%
2021/08/09	28	32.68	84	32.44	32.20	-56	6,342	-0.88%
2021/08/06	20	33.05	58	33.05	32.85	-38	6,457	-0.59%
2021/08/05	64	33.75	23	34.02	33.60	41	6,500	0.63%
2021/08/04	68	33.67	31	34.15	33.90	37	6,624	0.56%
2021/08/03	25	33.25	20	33.10	32.95	5	6,602	0.08%
2021/08/02	33	32.81	10	32.90	33.10	23	6,638	0.35%
2021/07/30	20.1	32.60	23	32.17	32.15	-2.9	6,680	-0.04%
2021/07/29	2	32.40	20	32.60	32.60	-18	6,801	-0.26%
2021/07/28	20	33.40	3	31.90	32.20	17	6,828	0.25%
2021/07/27	7	34.61	42	33.82	33.25	-35	6,907	-0.51%
2021/07/26	45	34.04	21	34.44	34.20	24	6,964	0.34%
2021/07/23	0	0.00	31	33.31	33.30	-31	6,903	-0.45%
2021/07/22	0	0.00	1	33.25	33.55	-1	6,941	-0.01%
2021/07/21	101	34.90	19	34.16	33.60	82	6,958	1.18%	大買/
2021/07/20	10	34.21	14	34.31	34.35	-4	6,908	-0.06%
2021/07/19	4	34.81	23	35.72	35.05	-19	6,827	-0.28%
2021/07/16	43.3	34.63	23	34.28	33.35	20.3	6,559	0.31%
2021/07/13	12	33.67	0	0.00	33.60	12	6,669	0.18%
2021/07/12	8	34.29	20	34.65	34.65	-12	6,725	-0.18%
2021/07/09	2	33.30	22	32.99	33.00	-20	6,636	-0.30%
2021/07/08	16	32.61	15	32.40	32.40	1	6,993	0.01%
2021/07/06	1	32.85	1	33.05	32.95	0	7,967	0.00%
2021/07/05	15	34.05	35	33.42	33.40	-20	8,107	-0.25%
2021/07/02	39	32.93	16	32.82	32.55	23	8,243	0.28%
2021/07/01	95	33.90	70	33.17	33.40	25	8,362	0.30%
2021/06/30	18	34.28	15	35.27	34.85	3	8,285	0.04%
2021/06/29	15	32.33	25	32.62	32.20	-10	7,741	-0.13%
2021/06/28	5	31.60	0	0.00	31.60	5	7,777	0.06%
2021/06/25	6	32.22	3	32.83	32.00	3	7,954	0.04%
2021/06/24	14	31.75	10	31.78	32.00	4	8,290	0.05%
2021/06/23	7	32.46	110	31.80	31.50	-103	8,554	-1.20%	大賣/鉅額交易
2021/06/21	5	31.47	11	31.25	31.20	-6	8,827	-0.07%
2021/06/18	4	31.65	0	0.00	32.40	4	9,178	0.04%
2021/06/17	0	0.00	4	32.43	32.40	-4	9,929	-0.04%
2021/06/16	110	33.47	13	33.25	32.60	97	10,226	0.95%	大買/
2021/06/15	5	31.93	2	31.95	31.55	3	10,086	0.03%
2021/06/11	22	31.47	20	31.05	31.05	2	10,134	0.02%
2021/06/10	11	31.89	13	32.15	32.05	-2	10,378	-0.02%
2021/06/09	6	30.56	8	30.31	30.30	-2	10,742	-0.02%
2021/06/08	1	30.85	0	0.00	30.10	1	11,384	0.01%
2021/06/07	1	29.85	1	29.85	29.85	0	12,174	0.00%
2021/06/04	1	30.70	0	0.00	30.35	1	12,473	0.01%
2021/06/02	1	31.25	2	31.00	31.25	-1	12,527	-0.01%
2021/06/01	2	31.93	1	32.15	32.15	1	12,512	0.01%
2021/05/27	2	30.65	1	31.05	30.65	1	12,530	0.01%
2021/05/25	24	31.01	21	30.55	30.50	3	12,578	0.02%
2021/05/24	15	30.10	0	0.00	30.15	15	12,699	0.12%
2021/05/21	0	0.00	16	29.60	29.60	-16	12,697	-0.13%
2021/05/20	7	31.31	4	29.55	29.40	3	12,735	0.02%
2021/05/17	1	26.95	1	27.25	26.95	0	12,628	0.00%
2021/05/14	0	0.00	21	30.40	29.90	-21	12,570	-0.17%
2021/05/13	9	28.83	5	29.20	28.65	4	12,473	0.03%
2021/05/12	5	29.39	1	30.05	28.80	4	12,536	0.03%
2021/05/11	1	31.90	0	0.00	31.85	1	12,411	0.01%
2021/05/10	8	35.33	14	35.27	35.30	-6	12,408	-0.05%
2021/05/07	3	34.78	213	34.16	34.85	-210	12,441	-1.69%	大賣/鉅額交易
2021/05/06	44	34.16	45	34.22	35.00	-1	12,431	-0.01%
2021/05/05	31	33.35	7	33.54	32.75	24	12,310	0.19%
2021/05/04	82	33.13	0	0.00	33.05	82	12,308	0.67%
2021/05/03	22	35.94	10	36.30	35.80	12	12,219	0.10%
2021/04/29	20	37.60	20	36.65	36.65	0	12,256	0.00%
2021/04/28	0	0.00	2	37.60	37.50	-2	12,275	-0.02%
2021/04/27	17	38.09	13	38.23	38.20	4	12,318	0.03%
2021/04/26	1	37.95	2	38.20	38.25	-1	12,418	-0.01%
2021/04/23	12	37.38	13	37.92	37.90	-1	12,435	-0.01%
2021/04/22	39	38.35	27	37.55	37.20	12	12,431	0.10%
2021/04/21	8	39.19	32	38.97	38.85	-24	12,342	-0.19%
2021/04/20	11	37.64	15	38.23	38.05	-4	12,238	-0.03%
2021/04/19	22	37.99	26	37.94	37.90	-4	12,197	-0.03%
2021/04/16	58	38.77	6	38.86	38.40	52	12,152	0.43%
2021/04/15	49	38.33	43	38.24	38.10	6	12,144	0.05%
2021/04/14	22	38.60	17	38.48	37.55	5	12,439	0.04%
2021/04/13	81	41.21	122.3	42.57	39.30	-41.3	12,106	-0.34%	大賣/
2021/04/12	5	39.55	3	39.85	39.35	2	11,238	0.02%
2021/04/09	4	39.94	56	39.55	39.30	-52	11,208	-0.46%
2021/04/08	21	40.00	25	39.98	39.35	-4	11,119	-0.04%
2021/04/07	5	38.48	6.9	39.26	39.50	-1.9	11,097	-0.02%
2021/04/06	56	38.32	3	38.47	38.30	53	11,063	0.48%
2021/04/01	22	38.49	31.5	38.26	38.25	-9.5	11,063	-0.09%
2021/03/31	12	39.52	14	39.16	38.90	-2	11,139	-0.02%
2021/03/30	18	39.67	10	39.84	39.30	8	11,680	0.07%
2021/03/29	31	40.51	30	39.95	39.85	1	11,839	0.01%
2021/03/26	32	37.78	52	37.86	38.20	-20	11,521	-0.17%
2021/03/25	25	40.04	32	38.95	38.85	-7	11,271	-0.06%
2021/03/24	92	39.54	24	39.47	39.30	68	11,053	0.62%
2021/03/23	28	40.91	47.1	40.51	39.30	-19.1	10,912	-0.17%
2021/03/22	58	41.49	112.5	41.48	41.00	-54.5	10,611	-0.51%	大賣/
2021/03/19	39.1	36.19	118	36.89	39.75	-78.9	9,932	-0.79%	大賣/
2021/03/18	98	37.29	36.1	37.27	36.15	61.9	9,580	0.65%
2021/03/17	84	36.93	35	36.63	36.75	49	9,302	0.53%
2021/03/16	23	37.16	70.3	37.08	36.60	-47.3	9,178	-0.52%
2021/03/15	52.4	37.92	45	38.01	37.60	7.4	8,893	0.08%
2021/03/12	149.1	36.88	168.2	37.06	37.00	-19.1	8,420	-0.23%	大買/大賣/
2021/03/11	47	35.30	57	35.58	35.10	-10	7,820	-0.13%
2021/03/10	21	32.74	41.9	33.70	34.95	-20.9	7,032	-0.30%
2021/03/09	21	31.54	13	31.44	31.80	8	6,769	0.12%
2021/03/08	10	31.37	7	31.19	30.90	3	6,786	0.04%
2021/03/05	6	31.03	3	31.28	30.85	3	6,837	0.04%
2021/03/04	10	32.05	10	31.83	31.40	0	7,299	0.00%
2021/03/03	5	31.80	4	32.14	31.65	1	7,389	0.01%
2021/03/02	1	31.50	4	32.51	31.45	-3	7,646	-0.04%
2021/02/26	5	31.48	6	31.76	31.90	-1	8,159	-0.01%
2021/02/25	12	31.87	6	32.04	31.60	6	8,510	0.07%
2021/02/24	9	32.08	6	32.26	31.85	3	8,705	0.03%
2021/02/23	0	0.00	6	31.33	31.10	-6	9,095	-0.07%
2021/02/22	11	31.17	5	31.26	31.30	6	9,636	0.06%
2021/02/19	10	30.88	2	30.85	30.65	8	9,771	0.08%
2021/02/18	1	29.35	0	0.00	29.75	1	10,171	0.01%
2021/02/17	0	28.20	0	0.00	29.15	0	10,330	0.00%
2021/02/05	0	0.00	10	28.15	28.15	-10	10,595	-0.09%
2021/02/03	2	29.40	32	28.86	28.70	-30	11,424	-0.26%
2021/02/02	9	27.77	3	27.65	27.75	6	11,465	0.05%
2021/02/01	26	26.96	8	27.14	27.55	18	11,797	0.15%
2021/01/29	13	28.95	26	27.65	27.45	-13	12,180	-0.11%
2021/01/28	38	29.41	3	29.28	29.00	35	12,994	0.27%
2021/01/27	11	30.19	11	30.10	30.10	0	13,435	0.00%
2021/01/26	24	30.49	23	30.57	30.60	1	13,612	0.01%
2021/01/25	21	30.81	20	30.95	30.95	1	13,931	0.01%
2021/01/22	73	31.31	43.6	31.66	31.10	29.5	14,268	0.21%
2021/01/21	33	30.50	24	30.08	30.05	9	14,716	0.06%
2021/01/20	21	31.02	3	31.58	30.80	18	15,790	0.11%
2021/01/19	20	31.53	51	32.28	32.05	-31	16,551	-0.19%
2021/01/18	12.3	30.94	5	32.35	30.80	7.3	16,693	0.04%
2021/01/15	27	32.10	31	31.98	32.00	-4	16,881	-0.02%
2021/01/14	7	32.64	0	0.00	32.60	7	17,062	0.04%
2021/01/13	15	32.88	0	0.00	32.60	15	17,257	0.09%
2021/01/12	35	33.51	12	33.15	33.05	23	17,699	0.13%
2021/01/11	0	34.20	13	34.50	34.10	-13	18,358	-0.07%
2021/01/08	22	34.95	37	34.17	34.15	-15	19,115	-0.08%
2021/01/07	78	35.74	56	34.90	34.35	22	20,158	0.11%
2021/01/06	26.2	33.39	16	33.40	33.20	10.2	20,909	0.05%
2021/01/05	13	34.74	21	34.08	34.05	-8	21,609	-0.04%
2021/01/04	17	35.06	40	34.77	34.55	-23	22,512	-0.10%
2020/12/31	0	0.00	15	34.78	34.60	-15	23,373	-0.06%
2020/12/30	9	35.20	12	35.10	35.55	-3	24,449	-0.01%
2020/12/29	24	34.50	12	34.49	34.45	12	25,099	0.05%
2020/12/28	14	33.82	0	0.00	33.55	14	25,247	0.06%
2020/12/25	24	34.51	24	34.16	34.05	0	25,367	0.00%
2020/12/24	60	35.41	40	36.08	34.30	20	25,417	0.08%
2020/12/23	13	32.33	18	34.09	34.75	-5	25,128	-0.02%
2020/12/22	13	32.75	14	31.80	31.60	-1	25,229	0.00%
2020/12/21	20	32.73	40	32.85	32.85	-20	25,615	-0.08%
2020/12/18	6	33.63	6	33.30	33.00	0	26,041	0.00%
2020/12/17	3	32.93	12	32.95	32.95	-9	26,688	-0.03%
2020/12/16	20	34.04	11	33.50	33.50	9	27,316	0.03%
2020/12/15	33	33.80	30	33.65	33.00	3	28,221	0.01%
2020/12/14	4	33.25	5	33.33	34.00	-1	28,548	0.00%
2020/12/11	13	32.92	9	32.65	32.65	4	29,519	0.01%
2020/12/10	16	33.79	0.3	34.55	33.35	15.7	30,864	0.05%
2020/12/09	20	35.20	1	35.40	34.60	19	31,102	0.06%
2020/12/08	1	34.85	29	34.67	34.55	-28	31,713	-0.09%
2020/12/07	2	33.88	11	35.05	35.15	-9	31,864	-0.03%
2020/12/04	9	34.80	2	34.65	34.50	7	32,016	0.02%
2020/12/03	1	35.10	5	35.47	35.10	-4	32,139	-0.01%
2020/12/02	8	35.69	13	35.66	35.35	-5	32,229	-0.02%
2020/12/01	20.4	36.63	30	36.96	37.00	-9.6	32,388	-0.03%
2020/11/30	18	37.18	43	37.20	38.10	-25	32,581	-0.08%
2020/11/27	27	36.44	18	36.23	36.00	9	32,210	0.03%
2020/11/26	52	36.25	33	36.14	35.90	19	32,229	0.06%
2020/11/25	21	36.55	31	36.04	36.40	-10	32,332	-0.03%
2020/11/24	22	35.19	27	34.97	35.50	-5	31,994	-0.02%
2020/11/23	29	34.89	46.7	34.46	34.50	-17.7	32,096	-0.06%
2020/11/20	54	34.83	49	35.04	34.80	5	32,402	0.02%
2020/11/19	75	34.20	64	34.26	34.00	11	32,534	0.03%
2020/11/18	24	32.77	15	32.66	33.00	9	32,354	0.03%
2020/11/17	91	33.19	138.1	32.79	33.00	-47.1	33,304	-0.14%	大賣/
2020/11/16	51.1	32.19	5.3	32.14	31.70	45.8	32,892	0.14%
2020/11/13	59	32.17	74	32.35	32.65	-15	32,813	-0.05%
2020/11/12	102.1	32.80	95	32.14	32.50	7.1	33,003	0.02%	大買/
2020/11/11	58	34.36	15	34.30	34.10	43	32,508	0.13%
2020/11/10	24	35.45	11	35.62	35.35	13	32,348	0.04%
2020/11/09	91.4	36.32	102	36.25	36.00	-10.6	32,317	-0.03%	大賣/
2020/11/06	181	36.28	142	36.38	35.40	39	32,034	0.12%	大買/大賣/
2020/11/05	69	36.48	103	36.74	36.10	-34	31,611	-0.11%	大賣/
2020/11/04	67	34.93	34	34.90	34.30	33	30,894	0.11%
2020/11/03	15	35.48	13	35.43	35.40	2	30,472	0.01%
2020/11/02	56	36.28	43	35.98	35.35	13	30,323	0.04%
2020/10/30	38.3	37.71	42.1	37.88	37.40	-3.8	30,027	-0.01%
2020/10/29	36	38.84	33	38.89	38.10	3	29,711	0.01%
2020/10/28	94	40.05	99	40.36	39.00	-5	29,146	-0.02%
2020/10/27	80.1	39.25	69	39.34	39.35	11.1	28,072	0.04%
2020/10/26	14	38.22	23.6	37.97	37.80	-9.6	27,342	-0.03%
2020/10/23	27	37.23	36.8	37.40	37.25	-9.8	27,095	-0.04%
2020/10/22	25	37.41	39	37.38	37.00	-14	26,977	-0.05%
2020/10/21	7.2	38.40	31.3	38.76	37.90	-24.1	26,859	-0.09%
2020/10/20	77	38.81	103.5	38.65	38.25	-26.5	26,828	-0.10%	大賣/
2020/10/19	121	38.59	140	38.05	38.10	-19	26,504	-0.07%	大買/大賣/
2020/10/16	46	39.05	34.4	39.54	37.80	11.6	25,895	0.04%
2020/10/15	140	41.58	176	41.14	40.35	-36	25,497	-0.14%	大買/大賣/
2020/10/14	214	43.04	221	42.76	41.60	-7	24,606	-0.03%	大買/大賣/
2020/10/13	98.9	41.36	118.3	41.42	41.25	-19.4	23,730	-0.08%	大賣/
2020/10/12	299.7	42.89	356	42.74	41.95	-56.3	23,050	-0.24%	大買/大賣/
2020/10/08	339	42.50	298.3	42.24	41.50	40.7	22,120	0.18%	大買/大賣/
2020/10/07	131	42.81	104.6	42.52	42.00	26.4	21,241	0.12%	大買/大賣/
2020/10/06	54.3	41.54	148	41.36	41.45	-93.7	20,191	-0.46%	大賣/
2020/10/05	63.5	39.50	38	38.98	38.85	25.5	19,439	0.13%
2020/09/30	51	36.35	48	37.44	38.55	3	19,120	0.02%
2020/09/29	37.1	35.37	9.2	35.06	35.05	27.9	18,942	0.15%
2020/09/28	25.2	38.17	26.3	38.28	37.30	-1.1	18,747	-0.01%
2020/09/16	40	24.01	132	23.74	24.50	-92	18,396	-0.50%	大賣/
2020/09/15	106	24.73	32	24.67	24.30	74	18,015	0.41%	大買/
2020/09/14	50	22.64	90	22.95	23.05	-40	17,732	-0.23%
2020/09/11	149	24.25	46	24.18	24.20	103	17,271	0.60%	大買/鉅額交易
2020/09/10	79.8	26.18	194	26.26	25.90	-114.2	16,583	-0.69%	大賣/鉅額交易
2020/09/09	60	25.15	59	25.86	26.65	1	15,913	0.01%
2020/09/08	138.6	25.93	70	26.62	25.20	68.6	14,950	0.46%	大買/
2020/09/07	52	28.16	80	27.73	27.95	-28	14,524	-0.19%
2020/09/04	145	26.94	127	27.50	27.90	18	13,557	0.13%	大買/大賣/
2020/09/03	13	25.38	55	25.29	25.40	-42	12,205	-0.34%
2020/09/02	21	21.83	20	22.17	23.10	1	11,941	0.01%
2020/09/01	55	21.63	14	21.86	21.00	41	11,347	0.36%
2020/08/31	74	21.48	36	22.12	22.25	38	11,185	0.34%
2020/08/28	60	20.20	7	20.37	20.50	53	11,026	0.48%
2020/08/27	32	19.49	21	19.63	19.40	11	11,029	0.10%
2020/08/26	96	19.18	14	19.84	19.85	82	10,968	0.75%
2020/08/25	57	18.21	10	18.69	19.45	47	10,742	0.44%
2020/08/24	0	0.00	33	17.72	17.70	-33	10,470	-0.32%
2020/08/21	34	16.89	7	17.79	17.40	27	10,357	0.26%
2020/08/20	10	16.06	191	15.87	17.40	-181	10,198	-1.77%	大賣/鉅額交易
2020/08/19	28	16.96	0	0.00	16.50	28	9,809	0.29%
2020/08/18	89	18.31	30	18.42	18.30	59	9,618	0.61%
2020/08/17	76	17.04	41	17.92	18.30	35	9,145	0.38%
2020/08/14	146	15.73	22	15.51	16.80	124	8,644	1.43%	大買/鉅額交易
2020/08/13	6	14.87	3	15.10	15.30	3	7,957	0.04%
2020/08/12	148	13.46	96	13.64	13.95	52	7,562	0.69%	大買/
2020/08/11	0	0.00	3	12.70	12.70	-3	6,481	-0.05%
2020/08/10	3	11.55	2	11.55	11.55	1	6,482	0.02%
2020/08/07	2	10.50	16	10.11	10.50	-14	6,628	-0.21%
2020/08/06	0	0.00	1	9.57	9.56	-1	6,230	-0.02%
2020/08/05	0	0.00	3	9.50	9.68	-3	6,204	-0.05%
2020/08/04	0	0.00	13	9.18	9.61	-13	6,243	-0.21%
2020/08/03	0	9.06	3	9.33	9.06	-3	6,128	-0.05%
2020/07/31	1	9.04	11	8.93	9.05	-10	6,076	-0.16%
2020/07/30	16	9.13	1	9.15	9.08	15	6,013	0.25%
2020/07/29	2	8.25	1	8.76	8.76	1	5,835	0.02%
2020/07/28	0	0.00	0	7.96	7.97	0	5,765	0.00%
2020/07/27	1	8.25	4	8.45	8.22	-3	5,711	-0.05%
2020/07/24	1	8.63	33	8.51	8.51	-32	5,646	-0.57%
2020/07/23	3	8.86	1	8.99	8.78	2	5,569	0.04%
2020/07/22	33	9.02	22	8.91	8.94	11	5,502	0.20%
2020/07/21	10	8.85	2	8.99	8.90	8	5,397	0.15%
2020/07/17	16	9.08	4	9.18	9.15	12	5,197	0.23%
2020/07/16	10	9.75	2	9.90	9.70	8	5,053	0.16%
2020/07/15	24	9.95	8	10.01	9.60	16	4,921	0.33%
2020/07/14	4	9.54	12	9.45	9.50	-8	4,719	-0.17%
2020/07/13	1	9.39	0	0.00	9.01	1	4,537	0.02%
2020/07/10	8	9.47	13	9.17	9.42	-5	4,430	-0.11%
2020/07/09	5	9.21	0	0.00	9.27	5	4,009	0.12%
2020/07/08	0	0.00	46	8.31	8.43	-46	3,713	-1.24%
2020/07/07	25	7.72	11	7.86	7.71	14	3,394	0.41%
2020/07/06	10	7.82	12	7.80	7.79	-2	3,285	-0.06%
2020/07/03	16	7.92	0	0.00	7.80	16	3,260	0.49%
2020/07/02	0	0.00	21	7.85	7.97	-21	3,210	-0.65%
2020/07/01	28	7.67	0	0.00	7.65	28	3,115	0.90%
2020/06/30	6	7.38	0	0.00	7.34	6	3,036	0.20%
2020/06/29	3	7.19	0	0.00	7.32	3	3,030	0.10%
2020/06/24	1	7.22	0	0.00	7.17	1	3,016	0.03%
2020/06/22	1	7.28	0	0.00	7.26	1	3,082	0.03%
2020/06/19	4	7.71	2	7.82	7.57	2	3,043	0.07%
2020/06/17	5	7.14	0	0.00	7.12	5	2,906	0.17%
2020/06/12	0	0.00	11	6.97	7.14	-11	3,049	-0.36%
2020/06/11	11	7.52	0	0.00	7.31	11	3,024	0.36%
2020/06/08	0	0.00	23	7.64	7.64	-23	3,083	-0.75%
2020/06/04	19	7.77	0	0.00	7.60	19	3,057	0.62%
2020/06/03	34	7.91	14	7.80	7.77	20	3,015	0.66%
2020/06/02	0	0.00	2	7.37	7.61	-2	2,847	-0.07%
2020/05/28	0	0.00	2	7.00	6.91	-2	2,755	-0.07%
2020/05/27	2	7.05	5	6.91	6.91	-3	2,754	-0.11%
2020/05/26	0	0.00	3	7.20	7.01	-3	2,748	-0.11%
2020/05/25	6	6.88	0	0.00	6.92	6	2,724	0.22%
2020/05/22	5	7.01	1	7.03	7.01	4	2,700	0.15%
2020/05/21	23	7.35	0	0.00	7.24	23	2,690	0.85%
2020/05/19	14	6.90	10	6.89	6.94	4	2,617	0.15%
2020/05/15	0	0.00	1	7.35	7.30	-1	2,525	-0.04%
2020/05/14	10	7.75	26	7.77	7.60	-16	2,456	-0.65%
2020/05/13	0	0.00	16	7.28	7.34	-16	2,183	-0.73%
2020/05/12	0	0.00	15	6.71	6.68	-15	2,096	-0.72%
2020/05/11	31	6.82	21.6	6.78	6.77	9.4	2,032	0.46%
2020/05/08	2	6.34	0	0.00	6.34	2	1,858	0.11%
2020/05/07	0	0.00	2	5.77	5.77	-2	1,858	-0.11%
2020/05/05	0	0.00	5	5.30	5.28	-5	1,848	-0.27%
2020/04/30	20	5.45	0	5.43	5.45	20	1,858	1.08%
2020/04/29	5	5.36	0	0.00	5.38	5	1,869	0.27%
2020/04/21	6	5.30	10	5.36	5.29	-4	1,960	-0.20%
2020/04/20	0	0.00	2	5.50	5.54	-2	1,957	-0.10%
2020/04/17	2	5.67	0	0.00	5.57	2	2,009	0.10%
2020/04/16	0	0.00	7	5.49	5.50	-7	1,982	-0.35%
2020/04/10	0	5.25	0	0.00	5.24	0	1,986	0.00%
2020/04/09	2	5.20	110	5.22	5.25	-108	1,998	-5.41%	大賣/鉅額交易
2020/04/08	2	5.12	0	0.00	5.23	2	1,991	0.10%
2020/04/06	0	5.00	0	0.00	5.00	0	2,042	0.00%
2020/04/01	0	4.92	0	0.00	4.92	0	2,029	0.00%
2020/03/27	7	5.11	0	0.00	5.01	7	2,013	0.35%
2020/03/26	7.2	4.49	3.5	4.60	4.85	3.7	1,952	0.19%
2020/03/25	0	0.00	4.2	4.45	4.41	-4.2	1,943	-0.22%
2020/03/24	0.3	4.10	2	4.18	4.14	-1.7	1,945	-0.09%
2020/03/23	1	3.90	1	4.02	3.98	0	1,933	0.00%
2020/03/20	4.1	4.29	0	0.00	4.20	4.1	1,912	0.21%
2020/03/18	3	4.96	2	4.90	4.81	1	1,783	0.06%
2020/03/17	2	4.77	0	0.00	4.69	2	1,764	0.11%
2020/03/16	2	5.25	1	5.22	4.90	1	1,748	0.06%
2020/03/13	2	5.17	0	0.00	5.19	2	1,722	0.12%
2020/03/12	2	5.94	4	5.97	5.67	-2	1,685	-0.12%
2020/03/11	6	6.32	0	0.00	6.25	6	1,647	0.36%
2020/03/09	1	6.70	0	0.00	6.45	1	1,648	0.06%
2020/03/05	2	6.86	0	0.00	6.92	2	1,646	0.12%
2020/03/04	1	6.82	0	0.00	6.82	1	1,669	0.06%
2020/03/03	2	6.94	0	0.00	6.85	2	1,685	0.12%
2020/02/25	0	7.15	0	0.00	7.14	0	1,659	0.00%
2020/02/18	0	7.50	0	0.00	7.51	0	1,628	0.00%
2020/02/17	0	7.51	0	0.00	7.56	0	1,621	0.00%
2020/02/12	0	7.40	2	7.41	7.42	-2	1,606	-0.12%
2020/02/11	0	0.00	4	7.39	7.40	-4	1,607	-0.25%
2020/02/10	4	7.52	6.6	7.46	7.52	-2.6	1,623	-0.16%
2020/02/07	3	7.07	0	0.00	7.01	3	1,583	0.19%
2020/02/06	8	7.18	0	0.00	7.15	8	1,585	0.50%
2020/02/05	2	7.12	0	0.00	7.09	2	1,578	0.13%
2020/01/31	0	7.34	1	7.39	7.33	-1	1,575	-0.06%
2020/01/30	0	7.39	1.1	7.50	7.39	-1.1	1,574	-0.07%
2020/01/20	0	8.20	0	0.00	8.21	0	1,526	0.00%
2020/01/15	0	0.00	2	8.23	8.21	-2	1,535	-0.13%
2020/01/13	0	0.00	4	8.28	8.29	-4	1,524	-0.26%
2020/01/10	2	7.98	0	0.00	7.99	2	1,472	0.14%
2020/01/08	0	0.00	1	8.00	7.98	-1	1,577	-0.06%
2020/01/07	1	8.10	0	0.00	8.03	1	1,573	0.06%
2020/01/06	2	8.15	0	0.00	8.11	2	1,567	0.13%
2020/01/03	0	0.00	3	8.11	8.10	-3	1,586	-0.19%
2020/01/02	3	8.27	0	0.00	8.22	3	1,571	0.19%
2019/12/30	0	0.00	0.1	8.30	8.22	-0.1	1,556	-0.01%
2019/12/25	0	0.00	0.2	8.01	8.10	-0.2	1,497	-0.01%
2019/12/20	2	8.32	0	0.00	8.28	2	1,536	0.13%
2019/12/16	0	0.00	2	7.97	7.96	-2	1,596	-0.13%
2019/12/12	2	8.15	0	0.00	8.10	2	1,586	0.13%
2019/12/09	0	0.00	28	8.05	8.04	-28	1,636	-1.71%
2019/12/05	7	8.16	0	0.00	8.16	7	1,731	0.40%
2019/12/04	0	0.00	9	8.36	8.33	-9	1,716	-0.52%
2019/12/03	0	0.00	10	8.34	8.34	-10	1,742	-0.57%
2019/11/22	10	9.01	0	0.00	8.87	10	1,921	0.52%
2019/11/21	13	8.91	0	0.00	8.88	13	1,971	0.66%
2019/11/12	0	0.00	13	8.80	8.83	-13	2,325	-0.56%
2019/11/11	1	8.97	6	9.06	8.88	-5	2,600	-0.19%
2019/11/06	0	0.00	10	9.20	9.20	-10	3,096	-0.32%
2019/10/31	24	9.60	0	0.00	9.53	24	3,707	0.65%
2019/10/29	0	0.00	4	9.33	9.31	-4	4,240	-0.09%
2019/10/28	4	9.31	0	0.00	9.31	4	4,795	0.08%
2019/10/22	9	9.50	0	0.00	9.55	9	5,003	0.18%
2019/10/21	0	0.00	9	9.40	9.40	-9	4,991	-0.18%
2019/10/17	0	0.00	39	9.43	9.44	-39	5,029	-0.78%
2019/10/16	0	0.00	20	9.75	9.70	-20	5,020	-0.40%
2019/10/15	10	9.13	0	0.00	9.13	10	4,935	0.20%
2019/10/14	0	9.00	0	0.00	9.05	0	4,936	0.00%
2019/10/09	6	9.10	0	0.00	8.99	6	4,939	0.12%
2019/10/08	5	9.16	0	0.00	9.17	5	4,943	0.10%
2019/10/07	0	0.00	5	9.19	9.21	-5	4,968	-0.10%
2019/10/03	10	9.40	0	0.00	9.36	10	4,977	0.20%
2019/09/27	0	0.00	10	9.39	9.38	-10	5,087	-0.20%
2019/09/26	0	0.00	4	9.66	9.63	-4	5,099	-0.08%
2019/09/24	14	9.91	24	9.98	9.78	-10	5,101	-0.20%
2019/09/23	64	9.75	0	0.00	9.98	64	5,073	1.26%
2019/09/20	9	9.43	0	0.00	9.41	9	5,016	0.18%
2019/09/16	0	0.00	10	9.67	9.54	-10	4,975	-0.20%
2019/09/10	15	9.41	0	0.00	9.30	15	4,978	0.30%
2019/09/06	10	9.95	0	0.00	9.89	10	4,887	0.20%
2019/09/05	7	9.93	11	9.90	9.89	-4	4,910	-0.08%
2019/09/04	0	0.00	18	9.94	9.91	-18	4,904	-0.37%
2019/09/02	1	9.81	0	0.00	10.15	1	4,865	0.02%
2019/08/29	11	9.86	0	0.00	9.88	11	4,791	0.23%
2019/08/28	3	9.91	5	9.91	9.92	-2	4,763	-0.04%
2019/08/27	6	9.78	0	0.00	9.71	6	4,737	0.13%
2019/08/26	2	10.15	0	0.00	10.00	2	4,682	0.04%
2019/08/19	0	0.00	38	10.77	10.70	-38	4,486	-0.85%
2019/08/16	3	10.70	22	10.74	10.70	-19	4,450	-0.43%
2019/08/15	50	10.69	0	0.00	10.80	50	4,413	1.13%
2019/08/14	42	11.22	2	11.68	10.85	40	4,315	0.93%
2019/08/13	5	12.05	0	0.00	11.95	5	4,044	0.12%
2019/08/12	1	12.10	102	12.11	12.15	-101	3,899	-2.59%	大賣/鉅額交易
2019/08/08	10	10.70	10	11.05	11.05	0	3,598	0.00%
2019/08/07	10	11.00	10	10.90	10.90	0	3,540	0.00%
2019/08/06	10	10.30	0	0.00	11.10	10	3,439	0.29%
2019/08/05	5	10.70	20	10.70	10.70	-15	3,307	-0.45%
2019/08/02	72	11.33	3	11.23	11.30	69	3,176	2.17%
2019/08/01	36	11.20	20	11.21	11.60	16	3,000	0.53%
2019/07/31	20	10.97	88	10.88	10.95	-68	2,708	-2.51%
2019/07/30	62	10.57	19	10.84	11.05	43	2,479	1.73%
2019/07/29	50	9.90	6	9.57	10.05	44	1,934	2.27%
2019/07/23	0	0.00	2	8.83	8.79	-2	1,779	-0.11%
2019/07/22	0	0.00	10	8.70	8.72	-10	1,793	-0.56%
2019/07/18	0	0.00	9	8.82	8.80	-9	1,780	-0.51%
2019/07/17	3	8.96	0	0.00	8.92	3	1,774	0.17%
2019/07/10	0	0.00	2	9.07	9.07	-2	1,883	-0.11%
2019/07/09	0	0.00	2	8.88	8.88	-2	1,905	-0.10%
2019/07/08	4	8.98	0	0.00	8.87	4	1,929	0.21%
2019/07/05	9	9.11	13	9.14	9.08	-4	2,001	-0.20%
2019/07/04	15	9.14	29	9.07	9.18	-14	2,060	-0.68%
2019/07/03	15	8.88	0	0.00	8.89	15	2,111	0.71%
2019/07/01	0	0.00	3	8.67	8.68	-3	2,179	-0.14%
2019/06/28	0	0.00	10	8.60	8.59	-10	2,195	-0.46%
2019/06/20	0	0.00	3	8.78	8.79	-3	2,520	-0.12%
2019/06/14	5	8.54	0	0.00	8.52	5	2,807	0.18%
2019/06/13	0	0.00	5	8.43	8.61	-5	2,918	-0.17%
2019/06/04	3	8.06	0	0.00	8.07	3	3,329	0.09%
2019/05/30	10	8.15	0	0.00	8.19	10	3,604	0.28%
2019/05/29	3	8.07	0	0.00	8.09	3	3,618	0.08%
2019/05/24	0	0.00	2	8.08	8.03	-2	3,817	-0.05%
2019/05/22	0	0.00	15	8.12	8.10	-15	4,014	-0.37%
2019/05/14	2	7.88	0	0.00	8.10	2	5,008	0.04%
2019/05/10	9	8.24	0	0.00	8.17	9	5,095	0.18%
2019/05/08	0	8.70	0	0.00	8.70	0	5,171	0.00%
2019/05/07	0	0.00	5	8.79	8.78	-5	5,250	-0.10%
2019/05/06	5	8.40	0	0.00	8.41	5	5,312	0.09%
2019/04/29	2	8.55	1	8.86	8.55	1	5,709	0.02%
2019/04/23	1	9.09	0	0.00	8.99	1	6,622	0.02%
2019/04/22	0	0.00	0	9.00	9.05	0	6,689	0.00%
2019/04/19	10	9.09	5	9.08	9.09	5	6,675	0.07%
2019/04/17	0	0.00	3	9.02	9.04	-3	6,704	-0.04%
2019/04/15	0	8.93	0	0.00	9.01	0	6,733	0.00%
2019/04/11	0	9.00	0	0.00	9.02	0	6,786	0.00%
2019/04/10	2	8.88	0	0.00	9.06	2	6,824	0.03%
2019/04/09	1	8.78	1	8.80	8.90	0	7,020	0.00%
2019/04/03	1	8.50	1	8.44	8.53	0	6,845	0.00%
2019/04/02	5	8.51	0	0.00	8.48	5	6,851	0.07%
2019/04/01	4	8.35	4	8.52	8.51	0	6,841	0.00%
2019/03/29	0	8.30	1	8.40	8.30	-1	6,790	-0.01%
2019/03/27	4	8.45	0	0.00	8.46	4	6,919	0.06%
2019/03/26	0	8.52	3	8.62	8.57	-3	6,927	-0.04%
2019/03/25	8	8.45	5	8.42	8.47	3	6,976	0.04%
2019/03/20	10	9.07	10	9.06	9.03	0	6,911	0.00%
2019/03/19	1	8.83	1	8.91	9.05	0	6,907	0.00%
2019/03/18	4	8.78	1	8.99	8.84	3	6,854	0.04%
2019/03/15	5	9.07	0	0.00	9.00	5	6,845	0.07%
2019/03/13	0	9.06	4	9.11	9.04	-4	6,900	-0.06%
2019/03/12	0	9.05	0	0.00	9.09	0	6,939	0.00%
2019/03/11	0	8.97	0	0.00	8.97	0	6,949	0.00%
2019/03/08	1	8.99	0	0.00	9.00	1	7,016	0.01%
2019/03/05	0	0.00	5	9.14	9.18	-5	7,748	-0.06%
2019/02/26	0	9.06	0	0.00	9.09	0	8,416	0.00%
2019/02/22	1	9.04	0	0.00	9.04	1	8,446	0.01%
2019/02/21	0	0.00	2	9.16	9.15	-2	8,508	-0.02%
2019/02/20	0	0.00	2	9.36	9.27	-2	8,490	-0.02%
2019/02/19	50	9.42	70	9.43	9.26	-20	8,531	-0.23%
2019/02/18	4	9.10	2	9.14	9.13	2	8,460	0.02%
2019/02/15	1	9.39	4	9.40	9.03	-3	8,634	-0.03%
2019/02/14	1	9.32	113	9.24	9.71	-112	8,469	-1.32%	大賣/鉅額交易
2019/02/13	0	0.00	119	9.02	8.83	-119	8,226	-1.45%	大賣/鉅額交易
2019/02/12	0	0.00	2	8.78	8.99	-2	8,273	-0.02%
2019/02/11	3	8.83	93	8.91	8.80	-90	8,327	-1.08%
2019/01/30	3	9.03	0	0.00	8.93	3	8,456	0.04%
2019/01/29	0	0.00	4	9.13	9.08	-4	8,738	-0.05%
2019/01/28	0	9.13	16	9.16	9.18	-16	8,877	-0.18%
2019/01/25	0	0.00	71	9.10	9.06	-71	8,926	-0.80%
2019/01/24	1	9.15	55	9.08	9.00	-54	8,916	-0.61%
2019/01/23	0	0.00	2	8.97	8.91	-2	8,901	-0.02%
2019/01/22	4	8.88	16	9.02	8.81	-12	8,855	-0.14%
2019/01/21	1	9.33	2	9.34	9.08	-1	8,823	-0.01%
2019/01/18	10	9.48	23	9.54	9.30	-13	8,889	-0.15%
2019/01/17	27	9.44	15	9.59	9.28	12	8,843	0.14%
2019/01/16	1	8.91	13	9.08	9.18	-12	8,358	-0.14%
2019/01/15	10	8.52	0	0.00	8.35	10	8,270	0.12%
2019/01/14	42	8.27	0	0.00	8.41	42	8,288	0.51%
2019/01/11	420	8.24	0	0.00	8.22	420	8,319	5.05%	大買/鉅額交易
2019/01/09	0	0.00	5	8.29	8.35	-5	8,522	-0.06%
2019/01/07	0	0.00	4	8.30	8.23	-4	8,731	-0.05%
2019/01/03	0	0.00	9	8.32	8.29	-9	8,907	-0.10%
2019/01/02	0	0.00	2	8.39	8.31	-2	8,970	-0.02%
2018/12/28	6	8.16	0	0.00	8.50	6	8,936	0.07%
2018/12/27	0	0.00	5	7.94	7.94	-5	8,897	-0.06%
2018/12/24	3	7.35	0	0.00	7.40	3	9,147	0.03%
2018/12/21	13	7.25	10	7.32	7.25	3	9,231	0.03%
2018/12/20	9	7.00	0	0.00	6.99	9	9,214	0.10%
2018/12/19	20	7.68	0	0.00	7.56	20	9,164	0.22%
2018/12/18	0	7.60	0	0.00	7.61	0	9,251	0.00%
2018/12/13	0	0.00	3	8.58	8.54	-3	9,747	-0.03%
2018/12/07	0	0.00	4	8.39	8.40	-4	9,771	-0.04%
2018/12/04	0	0.00	12	9.12	9.02	-12	9,728	-0.12%
2018/12/03	0	8.85	3	8.85	8.85	-3	9,707	-0.03%
2018/11/28	6	9.27	20	8.53	9.19	-14	9,225	-0.15%
2018/11/27	0	0.00	2	8.37	8.52	-2	9,003	-0.02%
2018/11/26	0	0.00	100	8.36	8.40	-100	9,102	-1.10%
2018/11/23	102	8.23	6	8.21	8.23	96	8,841	1.09%	大買/
2018/11/22	1	7.74	1	7.49	7.49	0	8,542	0.00%
2018/11/21	7	7.61	10	7.50	7.59	-3	8,496	-0.04%
2018/11/20	83	7.37	77	7.47	7.44	6	8,446	0.07%
2018/11/19	5	7.81	6	7.80	7.83	-1	8,348	-0.01%
2018/11/16	4	7.75	0	7.70	7.70	4	8,461	0.05%
2018/11/14	1	7.86	7	8.49	8.33	-6	8,627	-0.07%
2018/11/12	30	7.83	32	7.82	7.82	-2	8,434	-0.02%
2018/11/08	0	0.00	2	7.90	7.80	-2	8,380	-0.02%
2018/11/06	0	0.00	7	8.01	7.68	-7	8,321	-0.08%
2018/11/02	10	6.98	10	7.00	6.90	0	8,120	0.00%
2018/11/01	0	0.00	4	6.65	6.73	-4	8,154	-0.05%
2018/10/31	5	6.33	0	0.00	6.50	5	8,247	0.06%
2018/10/29	5	5.97	0	0.00	6.05	5	8,202	0.06%
2018/10/26	1	6.25	0	0.00	6.01	1	8,168	0.01%
2018/10/25	5	6.47	40	6.32	6.32	-35	8,033	-0.44%
2018/10/23	40	7.28	0	0.00	7.08	40	7,964	0.50%
2018/10/19	15	7.01	0	0.00	6.98	15	8,130	0.18%
2018/10/18	15	7.20	0	0.00	7.13	15	8,096	0.19%
2018/10/17	1	7.47	100	7.50	7.37	-99	8,024	-1.23%
2018/10/15	48	7.58	0	0.00	7.59	48	7,915	0.61%
2018/10/12	58	7.41	13	7.34	7.45	45	7,886	0.57%
2018/10/11	8	7.40	4	7.36	7.34	4	7,835	0.05%
2018/10/09	4	8.36	0	0.00	8.15	4	7,728	0.05%
2018/10/08	0	0.00	127	8.78	8.61	-127	7,647	-1.66%	大賣/鉅額交易
2018/10/05	27	8.97	53	8.77	8.96	-26	7,592	-0.34%
2018/10/04	11	9.46	0	0.00	9.42	11	7,428	0.15%
2018/10/03	15	9.51	0	0.00	9.42	15	7,678	0.20%
2018/10/02	4	9.68	5	9.65	9.63	-1	7,668	-0.01%
2018/10/01	13	9.99	0	0.00	9.98	13	7,583	0.17%
2018/09/28	3	10.23	4	10.30	10.15	-1	7,636	-0.01%
2018/09/26	90	10.38	5	10.35	10.30	85	7,780	1.09%
2018/09/25	37	10.51	0	0.00	10.25	37	7,810	0.47%
2018/09/20	200	10.61	362	10.60	10.45	-162	7,915	-2.05%	大買/大賣/鉅額交易
2018/09/19	200	10.45	9	10.20	10.45	191	7,750	2.46%	大買/鉅額交易
2018/09/18	0	0.00	20	9.62	9.52	-20	7,691	-0.26%
2018/09/17	20	9.44	0	0.00	9.45	20	7,786	0.26%
2018/09/14	10	9.65	2	9.68	9.63	8	7,797	0.10%
2018/09/13	8	9.49	3	9.58	9.47	5	7,789	0.06%
2018/09/12	2	9.43	0	0.00	9.41	2	7,750	0.03%
2018/09/11	0	0.00	15	9.75	9.69	-15	7,762	-0.19%
2018/09/10	22	9.55	10	9.94	9.50	12	7,787	0.15%
2018/09/06	40	10.75	40	10.68	10.60	0	7,696	0.00%
2018/09/05	2	10.80	0	0.00	10.75	2	7,678	0.03%
2018/09/04	10	10.80	5	10.80	10.85	5	7,673	0.07%
2018/09/03	62	11.27	61	11.17	10.80	1	7,632	0.01%
2018/08/31	24	10.93	58	11.06	11.15	-34	7,413	-0.46%
2018/08/30	1	10.75	7	10.80	10.75	-6	7,270	-0.08%
2018/08/29	10	10.50	0	0.00	10.50	10	7,219	0.14%
2018/08/27	0	0.00	67	10.42	10.60	-67	7,308	-0.92%
2018/08/24	30	10.43	0	0.00	10.35	30	7,297	0.41%
2018/08/23	1	10.70	139	10.74	10.65	-138	7,235	-1.91%	大賣/鉅額交易
2018/08/22	66	10.16	6	10.30	10.35	60	7,047	0.85%
2018/08/21	130	9.72	112.3	9.55	9.98	17.7	6,876	0.26%	大買/大賣/
2018/08/20	14	10.10	0	0.00	10.00	14	6,610	0.21%
2018/08/15	4	10.50	5	10.70	10.50	-1	6,452	-0.02%
2018/08/14	0	0.00	160	10.74	10.85	-160	6,363	-2.51%	大賣/鉅額交易
2018/08/13	52	10.55	0	0.00	10.55	52	6,290	0.83%
2018/08/10	35	11.55	25	11.65	11.40	10	6,115	0.16%
2018/08/09	10	11.40	0	0.00	11.30	10	5,947	0.17%
2018/08/08	125	11.93	91	11.93	11.90	34	5,822	0.58%	大買/
2018/08/07	71	12.23	70	12.31	12.45	1	5,670	0.02%
2018/08/06	0	0.00	20	13.15	13.00	-20	5,516	-0.36%
2018/08/03	25	12.98	0	0.00	12.95	25	5,496	0.45%
2018/08/02	0	0.00	30	13.25	13.00	-30	5,434	-0.55%
2018/08/01	50	13.25	0	0.00	13.30	50	5,399	0.93%
2018/07/31	0	0.00	57	13.58	13.30	-57	5,376	-1.06%
2018/07/30	50	13.35	0	0.00	13.20	50	5,285	0.95%
2018/07/27	21	13.50	1	13.50	13.45	20	5,251	0.38%
2018/07/26	20	13.40	212	13.72	13.85	-192	5,208	-3.69%	大賣/鉅額交易
2018/07/25	70	13.39	0	0.00	13.05	70	4,968	1.41%
2018/07/24	0	0.00	55	13.24	13.30	-55	4,934	-1.11%
2018/07/20	27	12.94	1	13.20	12.95	26	4,848	0.54%
2018/07/19	15	13.07	3	13.45	13.10	12	4,777	0.25%
2018/07/18	12	13.52	2	13.60	13.50	10	4,764	0.21%
2018/07/17	30	13.67	100	13.70	13.70	-70	4,826	-1.45%
2018/07/16	0	0.00	4	14.10	14.05	-4	4,788	-0.08%
2018/07/12	6	13.75	0	0.00	13.75	6	4,794	0.13%
2018/07/11	22	13.93	21	14.11	13.90	1	4,791	0.02%
2018/07/10	1	14.05	1	14.20	13.75	0	4,540	0.00%
2018/07/09	3	13.68	0	0.00	13.75	3	4,513	0.07%
2018/07/06	3	13.98	16	13.91	14.10	-13	4,678	-0.28%
2018/07/05	5	14.65	0	0.00	13.85	5	4,638	0.11%
2018/07/04	20	13.55	20	13.75	13.60	0	4,460	0.00%
2018/07/03	20	13.77	5	13.79	13.65	15	4,388	0.34%
2018/07/02	10	14.35	4	14.93	14.35	6	4,273	0.14%
2018/06/29	96	15.68	9	15.81	15.40	87	4,184	2.08%
2018/06/28	165	14.64	32	15.49	15.70	133	3,951	3.37%	大買/鉅額交易
2018/06/27	92	14.77	248	14.53	14.30	-156	3,711	-4.20%	大賣/鉅額交易
2018/06/26	28	15.37	6	15.05	15.05	22	3,602	0.61%
2018/06/25	1	16.50	0	0.00	16.55	1	3,415	0.03%
2018/06/22	4	16.71	3	16.65	16.55	1	3,381	0.03%
2018/06/21	2	17.15	3	17.45	17.05	-1	3,349	-0.03%
2018/06/20	12	17.33	1	17.20	17.50	11	3,392	0.32%
2018/06/19	8	17.19	2	17.18	17.00	6	3,708	0.16%
2018/06/15	2	18.05	0	0.00	17.95	2	3,638	0.05%
2018/06/14	2	18.53	0	0.00	18.50	2	3,572	0.06%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/07	0	0.00	11	19.40	19.25	-11	3,597	-0.31%
2018/06/05	1	19.00	21	19.00	19.00	-20	3,487	-0.57%
2018/06/04	5	19.67	0	0.00	19.65	5	3,409	0.15%
2018/05/31	0	0.00	3	19.90	19.80	-3	3,340	-0.09%
2018/05/30	3	19.75	0	0.00	19.65	3	3,360	0.09%
2018/05/28	0	0.00	3	20.10	19.85	-3	3,398	-0.09%
2018/05/25	3	19.90	10	19.90	19.85	-7	3,399	-0.21%
2018/05/24	0	0.00	3	20.05	20.20	-3	3,397	-0.09%
2018/05/23	10	19.55	0	0.00	19.50	10	3,374	0.30%
2018/05/22	3	19.55	0	0.00	19.55	3	3,401	0.09%
2018/05/17	7	19.62	0	0.00	19.60	7	3,489	0.20%
2018/05/16	3	19.90	15	20.00	19.40	-12	3,500	-0.34%
2018/05/15	5	19.90	0	19.90	19.90	5	3,479	0.14%
2018/05/14	0	0.00	20	20.28	20.20	-20	3,556	-0.56%
2018/05/10	3	20.05	3	19.95	19.95	0	3,533	0.00%
2018/05/09	1	19.80	0	0.00	19.85	1	3,515	0.03%
2018/05/08	0	0.00	10	20.45	20.20	-10	3,489	-0.29%
2018/05/07	5	20.25	0	0.00	20.20	5	3,481	0.14%
2018/05/04	6	20.78	26	20.59	20.60	-20	3,478	-0.57%
2018/05/03	0	0.00	1	21.00	20.80	-1	3,485	-0.03%
2018/04/27	20	19.78	0	0.00	19.75	20	3,463	0.58%
2018/04/26	1	19.70	1	20.25	19.75	0	3,502	0.00%
2018/04/25	2	20.45	0	0.00	20.40	2	3,504	0.06%
2018/04/24	6	20.22	6	20.09	20.30	0	3,482	0.00%
2018/04/23	94	21.84	5	22.07	21.20	89	3,403	2.62%
2018/04/20	15	22.90	0	0.00	23.15	15	3,275	0.46%
2018/04/19	0	0.00	15	23.60	23.25	-15	3,269	-0.46%
2018/04/18	0	0.00	2	22.93	22.90	-2	3,219	-0.06%
2018/04/17	5	22.85	5	23.37	22.85	0	3,197	0.00%
2018/04/16	0	0.00	6	24.22	23.65	-6	3,136	-0.19%
2018/04/13	2	24.13	16	23.96	23.60	-14	3,074	-0.46%
2018/04/12	29	24.52	17	24.26	24.10	12	3,074	0.39%
2018/04/11	4	23.35	1.1	23.11	23.30	2.9	2,884	0.10%
2018/04/10	6	22.43	1	22.35	22.50	5	2,871	0.17%
2018/04/09	0	22.35	0	0.00	22.45	0	2,882	0.00%
2018/04/03	20	22.40	0	0.00	22.40	20	2,896	0.69%
2018/04/02	10	22.75	1	22.85	22.70	9	2,887	0.31%
2018/03/31	0	22.30	4	22.30	22.40	-4	2,860	-0.14%
2018/03/30	2	22.30	1	22.30	22.30	1	2,867	0.03%
2018/03/29	0	0.00	1	22.65	22.80	-1	2,864	-0.03%
2018/03/28	0	22.25	0	0.00	22.25	0	2,846	0.00%
2018/03/27	10	22.45	0	0.00	22.30	10	2,871	0.35%
2018/03/26	16	22.76	6	22.92	22.65	10	2,995	0.33%
2018/03/23	2	23.07	2	23.10	23.05	0	2,971	0.00%
2018/03/22	12	24.25	6	24.81	23.60	6	2,905	0.21%
2018/03/21	0	23.05	0	0.00	23.05	0	2,518	0.00%
2018/03/20	30	22.90	0	0.00	23.00	30	2,491	1.20%
2018/03/19	3	23.30	50	23.24	23.20	-47	2,474	-1.90%
2018/03/16	11	22.73	3	22.78	22.70	8	2,424	0.33%
2018/03/15	2	22.98	0	0.00	23.05	2	2,407	0.08%
2018/03/14	1	23.45	1	22.95	22.85	0	2,397	0.00%
2018/03/13	0	0.00	10	23.10	23.15	-10	2,365	-0.42%
2018/03/12	0	0.00	10	22.75	22.65	-10	2,317	-0.43%
2018/03/08	1	22.45	0	0.00	22.40	1	2,342	0.04%
2018/03/07	0	0.00	2	22.33	22.25	-2	2,345	-0.09%
2018/03/06	1	22.65	3	22.90	22.70	-2	2,354	-0.08%
2018/03/05	3	22.75	1	22.70	22.55	2	2,377	0.08%
2018/03/02	1	22.20	50	22.35	22.45	-49	2,365	-2.07%
2018/03/01	5	21.55	0	0.00	22.15	5	2,350	0.21%
2018/02/27	1	21.65	0	0.00	21.80	1	2,348	0.04%
2018/02/23	0	0.00	1	21.95	21.85	-1	2,371	-0.04%
2018/02/21	0	20.95	5	21.20	21.05	-5	2,377	-0.21%
2018/02/09	10	18.29	10	18.74	20.10	0	2,376	0.00%
2018/02/06	5	20.70	0	0.00	20.00	5	2,395	0.21%
2018/02/05	5	22.10	0	0.00	22.10	5	2,369	0.21%
2018/01/31	0	22.65	0	0.00	22.65	0	2,479	0.00%
2018/01/30	1	22.85	0	0.00	22.70	1	2,493	0.04%
2018/01/26	0	0.00	1	22.70	22.60	-1	2,564	-0.04%
2018/01/25	10	22.70	0	0.00	22.60	10	2,625	0.38%
2018/01/24	1	22.65	2	22.75	22.80	-1	2,687	-0.04%
2018/01/23	0	22.90	5	23.25	23.00	-5	2,726	-0.18%
2018/01/22	0	0.00	10	23.45	23.35	-10	2,741	-0.36%
2018/01/17	1	22.90	0	0.00	23.00	1	2,929	0.03%
2018/01/12	1	22.90	2	22.88	22.95	-1	3,176	-0.03%
2018/01/10	5	22.75	1	22.90	22.70	4	3,547	0.11%
2018/01/09	1	23.35	1	23.40	23.00	0	3,968	0.00%
2018/01/08	1	23.65	3	23.40	23.20	-2	4,125	-0.05%
2018/01/04	1	22.90	1	23.05	23.20	0	4,099	0.00%
2018/01/02	1	22.40	0	0.00	22.35	1	4,075	0.02%