茂迪 (6244)-玉山-台南券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.70
漲跌
▲1.50
漲幅
+5.51%
成交量
21,700張
產業
上櫃光電類股
600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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/17	2	28.73	20	28.79	28.70	-18	3,809	-0.47%
2024/05/16	2	26.90	3	27.00	27.20	-1	3,477	-0.03%
2024/05/15	0	0.00	1	26.95	26.80	-1	3,451	-0.03%
2024/05/14	0	0.00	36	26.20	26.50	-36	3,396	-1.06%
2024/05/13	2	26.28	0	0.00	26.15	2	3,401	0.06%
2024/05/10	12	26.60	0	0.00	26.30	12	3,371	0.36%
2024/05/08	9	26.26	1	26.40	26.30	8	3,274	0.24%
2024/05/07	3	26.15	0	0.00	26.05	3	3,261	0.09%
2024/05/06	2.1	26.40	0	0.00	26.35	2.1	3,248	0.06%
2024/05/03	12.1	26.42	7	26.90	26.35	5.1	3,234	0.16%
2024/05/02	2	26.30	3	26.28	26.25	-1	3,209	-0.03%
2024/04/30	4	26.85	1	27.00	26.70	3	3,183	0.09%
2024/04/29	2	26.58	3	26.70	26.75	-1	3,171	-0.03%
2024/04/26	1	26.65	5	26.65	26.65	-4	3,158	-0.13%
2024/04/25	2	27.05	18	26.95	26.75	-16	3,162	-0.51%
2024/04/24	24	27.61	1	28.00	27.35	23	3,137	0.73%
2024/04/23	6	26.95	11	27.02	26.90	-5	3,087	-0.16%
2024/04/22	2	27.18	0	0.00	27.00	2	3,057	0.07%
2024/04/19	11	28.18	20	27.99	27.60	-9	3,058	-0.29%
2024/04/18	0	0.00	10	28.76	28.55	-10	2,712	-0.37%
2024/04/17	1	28.05	0.1	28.40	28.30	0.9	2,633	0.03%
2024/04/16	2.1	27.47	2	27.90	27.90	0.1	2,547	0.00%
2024/04/15	6	27.99	12	28.14	27.90	-6	2,549	-0.24%
2024/04/12	0	28.13	1	28.10	27.95	-1	2,517	-0.04%
2024/04/11	1	27.60	0	0.00	27.55	1	2,485	0.04%
2024/04/10	1	28.30	1	27.65	28.15	0	2,465	0.00%
2024/04/09	1	27.35	0	0.00	27.30	1	2,369	0.04%
2024/04/08	1	26.95	1	28.10	27.80	0	2,351	0.00%
2024/04/01	1	27.60	0	0.00	27.55	1	2,314	0.04%
2024/03/29	1.1	28.39	3	28.00	27.75	-1.9	2,303	-0.08%
2024/03/28	0.1	28.20	4	28.24	28.25	-3.9	2,231	-0.17%
2024/03/27	1	27.10	1.4	27.05	27.00	-0.4	2,128	-0.02%
2024/03/26	0	27.60	0	0.00	27.50	0	2,131	0.00%
2024/03/25	0	0.00	0.4	27.85	27.75	-0.4	2,244	-0.02%
2024/03/22	1.4	27.97	9	28.06	28.10	-7.6	2,246	-0.34%
2024/03/21	29	27.64	17	27.89	27.90	12	2,120	0.57%
2024/03/20	2	26.00	6	26.01	25.95	-4	1,951	-0.20%
2024/03/19	2	26.33	1	26.10	26.00	1	2,030	0.05%
2024/03/18	1	26.50	2	26.60	26.35	-1	2,014	-0.05%
2024/03/15	1	26.00	0	0.00	26.85	1	2,008	0.05%
2024/03/13	1	26.20	0	0.00	26.20	1	1,943	0.05%
2024/03/12	0	26.70	0	0.00	26.65	0	1,938	0.00%
2024/03/08	1	26.00	0	0.00	25.85	1	1,913	0.05%
2024/03/07	0.1	26.73	0	0.00	26.65	0.1	1,901	0.01%
2024/03/01	5	27.44	4	27.23	27.35	1	1,861	0.05%
2024/02/29	2	27.55	12	27.41	27.65	-10	1,826	-0.55%
2024/02/27	1.1	25.91	1	25.95	25.95	0.1	1,781	0.00%
2024/02/23	1	25.90	0	0.00	25.95	1	1,782	0.06%
2024/02/22	2.1	26.49	0	0.00	26.20	2.1	1,777	0.12%
2024/02/21	1.1	26.37	0	0.00	26.50	1.1	1,813	0.06%
2024/02/20	3	26.00	0	0.00	25.95	3	1,800	0.17%
2024/02/19	3	26.48	2	26.35	26.35	1	1,787	0.06%
2024/02/16	1.9	25.85	0	0.00	25.85	1.9	1,792	0.10%
2024/02/05	1.1	25.50	0	0.00	25.40	1.1	1,772	0.06%
2024/02/02	0	0.00	2	26.05	26.00	-2	1,768	-0.11%
2024/02/01	1.1	26.15	0	0.00	26.15	1.1	1,832	0.06%
2024/01/29	0	26.15	1	26.20	26.20	-1	1,920	-0.05%
2024/01/25	3	26.37	9	26.25	26.25	-6	1,955	-0.31%
2024/01/24	0	0.00	2	26.60	26.60	-2	1,974	-0.10%
2024/01/23	2	26.58	2	26.55	26.55	0	2,037	0.00%
2024/01/22	1.1	26.02	6	26.28	26.35	-4.9	2,140	-0.23%
2024/01/19	6	26.07	0	0.00	25.90	6	2,161	0.28%
2024/01/18	1	25.90	2	25.90	25.90	-1	2,169	-0.05%
2024/01/17	3.1	26.23	0	0.00	26.00	3.1	2,196	0.14%
2024/01/15	11	27.80	2	27.60	27.60	9	2,351	0.38%
2024/01/12	1	26.65	0	0.00	26.45	1	2,547	0.04%
2024/01/11	8.1	26.63	10	26.46	26.45	-1.9	2,644	-0.07%
2024/01/10	6.1	26.58	0	0.00	26.55	6.1	2,733	0.22%
2024/01/09	5	27.23	10	27.13	26.90	-5	2,789	-0.18%
2024/01/08	2.1	27.68	10	27.95	27.60	-7.9	2,900	-0.27%
2024/01/05	1.1	27.94	0	0.00	27.65	1.1	2,915	0.04%
2024/01/04	2.1	27.80	0	0.00	27.60	2.1	2,925	0.07%
2024/01/03	3.1	27.95	2	27.75	27.75	1.1	2,969	0.04%
2024/01/02	11	28.20	20	28.05	28.05	-9	2,982	-0.30%
2023/12/29	20	28.37	20	28.05	28.05	0	3,043	0.00%
2023/12/28	2	28.35	2	28.45	28.45	0	3,041	0.00%
2023/12/27	5	28.21	1	28.45	28.45	4	3,038	0.13%
2023/12/25	0	0.00	2	28.35	27.90	-2	3,064	-0.07%
2023/12/22	3	28.37	4	28.48	28.30	-1	3,041	-0.03%
2023/12/21	7	28.54	6	28.45	28.45	1	3,022	0.03%
2023/12/20	37	29.37	42	29.35	28.85	-5	2,991	-0.17%
2023/12/19	1	28.55	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	0.00	2	28.85	28.80	-2	2,836	-0.07%
2023/12/15	24	28.74	24	28.71	28.70	0	2,832	0.00%
2023/12/14	20	28.85	13	28.30	28.15	7	2,791	0.25%
2023/12/13	3	27.88	2	27.75	27.75	1	2,708	0.04%
2023/12/12	5	27.80	2	27.80	27.80	3	2,742	0.11%
2023/12/08	4	28.25	1.1	28.02	27.95	2.9	2,753	0.11%
2023/12/07	0	28.20	1	28.15	28.05	-1	2,768	-0.03%
2023/12/06	1	28.40	3	28.80	28.30	-2	2,795	-0.07%
2023/12/05	6	28.02	2	28.30	28.45	4	2,791	0.14%
2023/12/04	15.1	28.02	14	27.90	27.90	1.1	2,763	0.04%
2023/12/01	3	28.57	1	28.50	28.35	2	2,738	0.07%
2023/11/29	1	28.25	0	0.00	28.15	1	2,736	0.04%
2023/11/28	1	28.40	0	0.00	28.25	1	2,746	0.04%
2023/11/27	2	29.26	4	28.50	28.30	-2	2,772	-0.07%
2023/11/24	5	28.94	7	28.87	28.85	-2	2,761	-0.07%
2023/11/22	8	28.79	18	28.49	28.35	-10	2,807	-0.36%
2023/11/21	4	28.49	4	28.60	28.60	0	2,803	0.00%
2023/11/20	17	28.63	16	28.43	28.40	1	2,813	0.04%
2023/11/16	6	27.95	6	28.00	28.00	0	2,798	0.00%
2023/11/13	0	0.00	0.2	27.45	27.30	-0.2	2,824	-0.01%
2023/11/09	2	27.83	29	27.87	27.60	-27	2,840	-0.95%
2023/11/08	7	28.47	6.7	28.59	28.70	0.3	2,802	0.01%
2023/11/07	2	28.85	2.1	28.46	28.45	-0.1	2,763	0.00%
2023/11/06	8	28.81	2	28.75	28.80	6	2,786	0.22%
2023/11/03	0	0.00	1	28.40	28.15	-1	2,777	-0.04%
2023/10/31	3	27.78	2	27.45	27.30	1	2,787	0.04%
2023/10/30	27	28.95	4	28.85	28.65	23	2,760	0.83%
2023/10/27	1.1	28.14	0	0.00	27.90	1.1	2,671	0.04%
2023/10/26	3	28.35	0	0.00	28.15	3	2,673	0.11%
2023/10/25	4	29.05	6	29.03	29.05	-2	2,679	-0.07%
2023/10/24	3	29.27	1	29.45	29.45	2	2,667	0.07%
2023/10/23	27	29.22	4	29.76	29.90	23	2,589	0.89%
2023/10/20	3	28.02	2	29.04	29.05	1	2,528	0.04%
2023/10/19	4	28.53	1	28.65	28.45	3	2,366	0.13%
2023/10/18	4.1	29.45	10	29.44	29.30	-5.9	2,325	-0.25%
2023/10/17	3.1	28.89	3	29.05	29.05	0.1	2,255	0.00%
2023/10/16	9	29.01	8	29.14	28.90	1	2,244	0.04%
2023/10/13	0	0.00	1	28.00	27.95	-1	2,173	-0.05%
2023/10/11	3	27.52	0	0.00	27.35	3	2,235	0.13%
2023/10/06	9	28.80	21.9	28.58	28.75	-12.9	2,232	-0.58%
2023/10/05	5	28.15	7	28.21	28.65	-2	2,271	-0.09%
2023/10/03	0	0.00	16	27.33	27.35	-16	2,269	-0.70%
2023/10/02	0	0.00	1	27.25	27.20	-1	2,399	-0.04%
2023/09/28	14	26.90	13	27.05	27.15	1	2,553	0.04%
2023/09/27	0	0.00	2	26.40	26.50	-2	2,711	-0.07%
2023/09/26	1	26.50	4	26.41	26.30	-3	2,768	-0.11%
2023/09/25	4	27.00	4	26.65	26.65	0	2,822	0.00%
2023/09/22	0	0.00	1	26.60	26.55	-1	2,894	-0.03%
2023/09/21	0.1	26.30	5	26.22	26.20	-5	2,921	-0.17%
2023/09/20	4.1	26.41	26	26.50	26.40	-22	3,004	-0.73%
2023/09/19	1	27.10	0	0.00	26.85	1	3,043	0.03%
2023/09/18	1	27.40	1	27.45	27.40	0	3,116	0.00%
2023/09/15	3	27.63	3	27.70	27.50	0	3,235	0.00%
2023/09/14	2	27.38	0	0.00	27.45	2	3,647	0.05%
2023/09/13	4	26.93	2	27.05	27.05	2	3,737	0.05%
2023/09/12	4	27.20	2	27.05	27.10	2	3,889	0.05%
2023/09/11	2.1	27.75	8	27.51	27.40	-6	3,933	-0.15%
2023/09/06	4	28.33	4	28.25	28.25	0	4,122	0.00%
2023/09/05	6	28.53	7	28.59	28.60	-1	4,165	-0.02%
2023/09/04	3	28.48	0	0.00	28.45	3	4,249	0.07%
2023/08/31	2	29.20	3	29.13	29.35	-1	4,552	-0.02%
2023/08/30	0	0.00	3	28.73	28.95	-3	4,622	-0.06%
2023/08/29	13	28.89	10	28.65	28.60	3	4,686	0.06%
2023/08/25	7	28.39	6	28.57	28.55	1	4,695	0.02%
2023/08/24	7	28.53	5	28.20	28.20	2	4,806	0.04%
2023/08/22	0	0.00	1	28.35	28.00	-1	4,980	-0.02%
2023/08/21	6	28.63	4	28.60	28.60	2	5,026	0.04%
2023/08/18	4	28.63	4	28.25	28.15	0	5,062	0.00%
2023/08/17	7	28.45	12	28.25	28.45	-5	5,093	-0.10%
2023/08/16	7	28.07	3	27.98	28.00	4	5,153	0.08%
2023/08/15	3	28.48	3	28.45	28.45	0	5,227	0.00%
2023/08/14	5	28.51	5	28.10	28.10	0	5,420	0.00%
2023/08/11	1	28.55	1	28.60	28.50	0	5,458	0.00%
2023/08/10	4	28.83	11	28.55	28.35	-7	5,522	-0.13%
2023/08/09	0	0.00	15	28.98	28.95	-15	5,615	-0.27%
2023/08/08	6	29.75	4	29.83	29.05	2	5,679	0.04%
2023/08/07	9	29.39	4	29.40	29.45	5	5,780	0.09%
2023/08/04	20	29.45	6	29.48	29.55	14	5,955	0.24%
2023/08/02	3	29.60	2	29.63	29.45	1	6,419	0.02%
2023/08/01	8	30.03	3	30.00	29.95	5	6,528	0.08%
2023/07/31	3	30.27	1	30.75	30.05	2	7,170	0.03%
2023/07/28	3	30.77	0	0.00	30.65	3	7,389	0.04%
2023/07/27	12	30.16	20	30.31	30.45	-8	7,577	-0.11%
2023/07/26	16	29.92	6	29.75	29.75	10	7,874	0.13%
2023/07/25	6	29.75	8	30.16	30.25	-2	7,980	-0.03%
2023/07/24	12	29.85	19	29.82	29.90	-7	8,168	-0.09%
2023/07/21	6	30.72	13	30.36	30.30	-7	8,300	-0.08%
2023/07/20	11	31.50	16	31.23	31.15	-5	8,520	-0.06%
2023/07/19	1	31.31	6	31.30	31.25	-5	8,722	-0.06%
2023/07/18	9	32.55	6	31.90	31.90	3	9,859	0.03%
2023/07/17	23	32.94	16	33.13	33.05	7	11,062	0.06%
2023/07/14	20	32.78	19	32.64	32.55	1	11,866	0.01%
2023/07/13	18	33.03	24	32.38	32.30	-6	12,521	-0.05%
2023/07/12	37	33.32	53	32.78	32.75	-16	12,611	-0.13%
2023/07/11	39	33.73	35	33.46	33.45	4	12,674	0.03%
2023/07/10	28	33.74	26	33.81	33.55	2	12,884	0.02%
2023/07/07	87	33.83	75	33.75	33.75	12	13,498	0.09%
2023/07/06	42	35.18	31	34.75	34.75	11	13,512	0.08%
2023/07/05	26	34.83	38	34.93	34.50	-12	13,480	-0.09%
2023/07/04	11	34.40	6.2	34.00	34.00	4.8	13,445	0.04%
2023/07/03	1	34.15	4	34.28	34.20	-3	13,490	-0.02%
2023/06/30	58	34.14	56	34.13	34.10	2	13,564	0.01%
2023/06/29	22	33.70	22	33.94	33.95	0	13,763	0.00%
2023/06/28	63	33.95	45	33.42	33.35	18	13,837	0.13%
2023/06/27	23	33.66	18	33.25	33.25	5	13,985	0.04%
2023/06/26	5	33.47	16	33.83	33.25	-11	14,697	-0.07%
2023/06/21	7	34.20	2	34.10	34.25	5	14,890	0.03%
2023/06/20	49.3	34.28	23	34.33	34.60	26.3	15,218	0.17%
2023/06/19	4	32.68	0	0.00	32.80	4	15,091	0.03%
2023/06/16	4	32.94	12	32.77	33.40	-8	15,871	-0.05%
2023/06/15	30	32.63	10	32.53	32.50	20	16,934	0.12%
2023/06/14	6	32.68	6	32.60	32.60	0	17,638	0.00%
2023/06/13	24	32.41	29	32.49	32.35	-5	17,951	-0.03%
2023/06/12	33.1	32.61	24	32.50	32.50	9.1	18,348	0.05%
2023/06/09	30	33.63	33	33.60	33.60	-3	18,647	-0.02%
2023/06/08	77	33.75	41	33.77	33.75	36	18,627	0.19%
2023/06/07	137.1	33.57	177	33.19	33.20	-39.9	18,570	-0.21%	大買/大賣/
2023/06/06	87	34.37	71	34.30	34.30	16	18,397	0.09%
2023/06/05	105	35.22	63	35.20	35.10	42	18,382	0.23%	大買/
2023/06/02	52	34.54	53.3	34.75	34.80	-1.3	18,313	-0.01%
2023/06/01	63	34.59	41	34.25	34.25	22	18,296	0.12%
2023/05/31	26	34.76	24	34.81	34.75	2	18,245	0.01%
2023/05/30	65	34.88	64	34.68	34.65	1	18,217	0.01%
2023/05/29	37	35.14	40	35.31	35.40	-3	18,102	-0.02%
2023/05/26	27.1	34.67	30	34.12	34.00	-2.9	17,977	-0.02%
2023/05/25	34	34.52	34	34.68	34.55	0	17,928	0.00%
2023/05/24	13	35.10	17	34.93	34.90	-4	17,889	-0.02%
2023/05/23	40	35.06	43	34.90	34.90	-3	17,855	-0.02%
2023/05/22	3	35.05	22	34.98	35.10	-19	17,845	-0.11%
2023/05/19	14	34.69	9	34.18	34.10	5	17,826	0.03%
2023/05/18	98.1	34.33	105	34.56	34.65	-6.9	17,750	-0.04%	大賣/
2023/05/17	11	34.97	11	34.90	34.90	0	17,562	0.00%
2023/05/16	9	34.98	8	35.00	35.00	1	17,505	0.01%
2023/05/15	51	34.67	56	34.82	34.60	-5	17,437	-0.03%
2023/05/12	6	33.67	0	0.00	34.10	6	17,348	0.03%
2023/05/11	24	34.19	14	33.83	33.80	10	17,294	0.06%
2023/05/10	14	34.33	20	34.25	34.35	-6	17,229	-0.03%
2023/05/09	92	35.04	44.4	35.06	34.50	47.6	17,048	0.28%
2023/05/08	46	38.49	39	38.27	38.30	7	16,604	0.04%
2023/05/05	69	40.39	23	39.50	38.50	46	16,567	0.28%
2023/05/04	5	39.27	19.3	39.37	39.70	-14.3	16,043	-0.09%
2023/05/03	27	39.39	11	39.24	39.70	16	15,936	0.10%
2023/05/02	34.3	38.90	48	39.37	39.30	-13.7	15,785	-0.09%
2023/04/28	13	38.05	16.2	37.93	37.75	-3.2	15,503	-0.02%
2023/04/27	14.2	37.75	5.2	37.92	37.55	9.1	15,413	0.06%
2023/04/26	25	38.14	8	38.10	38.75	17	15,186	0.11%
2023/04/25	20.1	38.53	12	38.58	37.75	8.1	14,976	0.05%
2023/04/24	50	38.71	69	39.03	39.10	-19	14,726	-0.13%
2023/04/21	147	40.16	146.4	39.40	38.55	0.6	14,513	0.00%	大買/大賣/
2023/04/20	78	41.80	81.3	40.72	40.00	-3.3	13,345	-0.02%
2023/04/19	25	39.75	70.1	40.42	41.40	-45.1	12,094	-0.37%
2023/04/18	80.2	38.44	99	38.62	37.65	-18.8	11,245	-0.17%
2023/04/17	9	36.53	8	36.64	36.65	1	10,662	0.01%
2023/04/14	28	36.76	10.1	37.02	36.70	18	10,675	0.17%
2023/04/13	58.2	37.45	30.3	37.44	36.85	27.9	10,604	0.26%
2023/04/12	86	37.97	93	38.44	38.00	-7	10,387	-0.07%
2023/04/11	10	36.87	8	36.45	36.45	2	9,806	0.02%
2023/04/10	29	36.82	22	36.73	36.65	7	9,750	0.07%
2023/04/07	18	36.49	23	36.69	36.45	-5	9,726	-0.05%
2023/04/06	5	36.46	21	36.47	36.40	-16	9,689	-0.17%
2023/03/31	27.1	36.25	22.4	36.36	36.65	4.7	9,633	0.05%
2023/03/30	20.3	36.62	29	36.66	36.30	-8.7	9,552	-0.09%
2023/03/29	1	35.75	3.2	35.99	36.20	-2.2	9,305	-0.02%
2023/03/28	48	35.71	57	35.95	35.75	-9	9,264	-0.10%
2023/03/27	67.1	37.09	59	37.05	36.45	8.1	9,109	0.09%
2023/03/24	17	35.75	8.1	35.94	36.15	8.9	8,632	0.10%
2023/03/23	28.2	36.51	3	36.47	36.30	25.2	8,497	0.30%
2023/03/22	16	36.25	18	36.22	36.25	-2	8,257	-0.02%
2023/03/21	88.5	36.42	129.6	36.04	36.50	-41.1	8,187	-0.50%	大賣/
2023/03/20	152.3	34.69	116.1	34.92	35.80	36.3	8,002	0.45%	大買/大賣/
2023/03/17	31.1	33.60	36.5	33.39	33.90	-5.4	7,013	-0.08%
2023/03/16	149.1	31.34	138	30.85	30.85	11.1	6,466	0.17%	大買/大賣/
2023/03/15	47.1	31.27	72	31.57	31.95	-24.9	6,122	-0.41%
2023/03/14	60	30.33	65.1	30.44	30.00	-5.1	5,647	-0.09%
2023/03/13	4	29.15	5	29.09	29.20	-1	5,236	-0.02%
2023/03/10	2.1	29.15	12	29.19	29.15	-9.9	5,226	-0.19%
2023/03/09	18	29.82	18.1	29.64	29.35	-0.1	5,209	0.00%
2023/03/08	12	29.72	46	29.69	29.85	-34	5,152	-0.66%
2023/03/07	2	29.45	13	29.32	29.30	-11	5,071	-0.22%
2023/03/06	1	29.40	3	29.30	29.35	-2	5,033	-0.04%
2023/03/03	16.1	28.80	21.1	28.63	28.60	-5	4,978	-0.10%
2023/03/02	3	28.50	3	28.75	28.75	0	4,967	0.00%
2023/03/01	0	0.00	0.2	28.43	28.25	-0.2	4,957	0.00%
2023/02/24	1	28.40	27	28.35	28.35	-26	4,975	-0.52%
2023/02/23	0	0.00	1	28.55	28.60	-1	4,979	-0.02%
2023/02/22	3	28.62	0	0.00	28.40	3	4,968	0.06%
2023/02/21	17	28.97	4	28.90	28.90	13	4,941	0.26%
2023/02/20	51	29.12	15	28.99	28.95	36	4,946	0.73%
2023/02/17	23	29.24	5	29.41	29.15	18	4,944	0.36%
2023/02/16	9	29.04	6	29.04	28.90	3	4,878	0.06%
2023/02/14	6	28.65	2	28.55	28.55	4	4,875	0.08%
2023/02/13	2	28.55	2	28.60	28.60	0	4,871	0.00%
2023/02/10	17	28.88	10	28.50	28.50	7	4,872	0.14%
2023/02/09	1	28.85	2	28.80	28.75	-1	4,853	-0.02%
2023/02/08	10.1	29.08	2	29.10	29.00	8.1	4,838	0.17%
2023/02/07	8	29.51	0	0.00	29.50	8	4,774	0.17%
2023/02/06	8	29.51	11	29.50	29.50	-3	4,755	-0.06%
2023/02/03	18.2	30.11	26	29.93	29.95	-7.8	4,725	-0.17%
2023/02/02	59	29.63	42	29.65	29.45	17	4,613	0.37%
2023/02/01	9	29.08	6	29.30	29.20	3	4,482	0.07%
2023/01/31	7	29.00	12	29.11	29.00	-5	4,343	-0.12%
2023/01/30	11	28.65	6	28.75	28.65	5	4,268	0.12%
2023/01/17	2	27.70	6	27.73	28.40	-4	4,237	-0.09%
2023/01/16	1	27.50	0	0.00	27.45	1	4,245	0.02%
2023/01/12	9	28.11	6	27.70	27.70	3	4,376	0.07%
2023/01/11	3	28.40	2	28.25	28.25	1	4,366	0.02%
2023/01/10	1	28.25	0	0.00	28.35	1	4,376	0.02%
2023/01/06	2	28.40	3	28.28	28.30	-1	4,386	-0.02%
2023/01/05	14	28.95	39	28.62	28.45	-25	4,393	-0.57%
2023/01/04	13	29.43	15	29.45	29.50	-2	4,308	-0.05%
2023/01/03	26	28.52	12	28.50	28.50	14	4,166	0.34%
2022/12/30	1	28.20	0	0.00	28.50	1	4,112	0.02%
2022/12/29	10	28.45	20	28.49	28.35	-10	4,094	-0.24%
2022/12/28	17	28.86	30	29.04	29.00	-13	4,035	-0.32%
2022/12/27	30	28.95	23	28.81	28.80	7	3,958	0.18%
2022/12/26	57	28.66	39	28.80	28.70	18	3,876	0.46%
2022/12/23	14	27.79	6	28.20	28.35	8	3,780	0.21%
2022/12/22	5	28.03	6	28.21	28.35	-1	3,752	-0.03%
2022/12/21	6	27.64	7	27.41	27.40	-1	3,735	-0.03%
2022/12/20	8	28.18	19	27.58	27.25	-11	3,726	-0.29%
2022/12/19	18	28.38	6	28.90	28.00	12	3,681	0.33%
2022/12/16	68.2	30.27	104.2	30.36	28.95	-36	3,607	-1.00%	大賣/
2022/12/15	37	30.07	32.1	30.50	30.60	4.9	3,320	0.15%
2022/12/14	44.1	29.79	15	29.95	30.05	29.1	3,180	0.92%
2022/12/13	47	30.56	42	29.60	29.10	5	2,984	0.17%
2022/12/12	59	30.59	78.1	30.69	30.70	-19.1	2,828	-0.68%
2022/12/09	16	29.38	16.2	29.92	30.00	-0.2	2,264	-0.01%
2022/12/08	22.1	26.89	12	27.14	27.30	10.1	2,063	0.49%
2022/12/07	4	25.90	4	25.10	25.10	0	1,868	0.00%
2022/12/06	4	25.73	0	0.00	25.60	4	1,886	0.21%
2022/12/05	1	26.20	0	0.00	26.15	1	1,929	0.05%
2022/12/02	7	26.60	8	26.45	26.30	-1	1,961	-0.05%
2022/12/01	13	26.03	7	26.15	26.10	6	1,967	0.30%
2022/11/30	9	25.85	6	25.85	25.85	3	1,995	0.15%
2022/11/29	2	25.45	2	25.75	25.75	0	2,037	0.00%
2022/11/28	2	24.95	4	25.15	25.20	-2	2,076	-0.10%
2022/11/25	4	25.58	5	25.15	25.15	-1	2,150	-0.05%
2022/11/24	0	0.00	1	25.25	25.25	-1	2,313	-0.04%
2022/11/23	0	25.45	3	25.70	25.20	-3	2,451	-0.12%
2022/11/22	7	25.85	6	25.50	25.50	1	2,486	0.04%
2022/11/21	2	26.15	3	26.10	26.10	-1	2,479	-0.04%
2022/11/18	5	26.05	4	26.00	26.00	1	2,473	0.04%
2022/11/17	4	26.11	4	26.00	26.00	0	2,473	0.00%
2022/11/16	7	25.90	14	25.99	26.00	-7	2,478	-0.28%
2022/11/15	18	25.71	29	25.80	25.80	-11	2,519	-0.44%
2022/11/14	7	25.25	0	0.00	25.30	7	2,506	0.28%
2022/11/11	4	25.10	5	25.18	25.15	-1	2,516	-0.04%
2022/11/10	10	24.85	10	24.55	24.55	0	2,493	0.00%
2022/11/09	7	24.54	2	24.60	24.50	5	2,526	0.20%
2022/11/04	10	24.75	8	24.65	24.60	2	2,577	0.08%
2022/11/02	2	24.45	2	24.40	24.40	0	2,657	0.00%
2022/11/01	12	24.17	12	24.23	24.10	0	2,708	0.00%
2022/10/31	2	23.95	0	0.00	23.65	2	2,707	0.07%
2022/10/28	30	23.80	30	23.65	23.65	0	2,718	0.00%
2022/10/27	8	23.78	2	23.75	23.80	6	2,733	0.22%
2022/10/26	2	23.85	4	23.69	23.40	-2	2,752	-0.07%
2022/10/25	0	0.00	17	23.76	23.60	-17	2,781	-0.61%
2022/10/24	6	25.18	5	24.35	24.35	1	2,809	0.04%
2022/10/21	0	0.00	2	24.25	25.05	-2	2,782	-0.07%
2022/10/20	57	25.15	57	24.78	24.25	0	2,715	0.00%
2022/10/18	16	23.73	7	24.13	24.15	9	2,635	0.34%
2022/10/14	1	23.70	0	0.00	23.70	1	2,595	0.04%
2022/10/13	14	24.77	4	24.35	23.75	10	2,580	0.39%
2022/10/12	0.2	25.85	0	0.00	25.65	0.2	2,575	0.01%
2022/10/11	12	26.12	0	0.00	25.95	12	2,581	0.46%
2022/10/07	7	27.06	0	0.00	27.00	7	2,596	0.27%
2022/10/06	5	27.06	6	27.02	27.05	-1	2,604	-0.04%
2022/10/05	12	26.96	8	26.80	26.70	4	2,608	0.15%
2022/10/03	2	26.53	1	26.85	26.45	1	2,634	0.04%
2022/09/30	3	25.30	2	25.65	26.15	1	2,647	0.04%
2022/09/29	6	26.07	4	25.70	25.70	2	2,668	0.07%
2022/09/28	11	26.72	8	25.65	25.65	3	2,703	0.11%
2022/09/27	12	26.69	10	26.90	26.90	2	2,777	0.07%
2022/09/26	10.1	27.23	10	26.40	26.40	0.1	2,789	0.00%
2022/09/23	6.3	28.24	6	27.65	27.65	0.3	2,790	0.01%
2022/09/22	16	28.13	16	28.10	28.10	0	2,805	0.00%
2022/09/21	18	28.17	6	28.06	28.05	12	2,840	0.42%
2022/09/20	14	28.43	14	28.25	28.20	0	2,887	0.00%
2022/09/19	42	28.62	42	28.30	28.30	0	3,006	0.00%
2022/09/16	18	28.37	24	28.89	29.50	-6	2,994	-0.20%
2022/09/15	5	28.45	0	0.00	28.20	5	2,967	0.17%
2022/09/14	2	27.90	1	28.20	28.20	1	3,122	0.03%
2022/09/13	8.6	28.04	9	28.20	28.25	-0.4	3,099	-0.01%
2022/09/12	23	27.96	24	27.99	28.00	-1	3,090	-0.03%
2022/09/08	9	27.14	4	27.05	27.05	5	3,056	0.16%
2022/09/07	5.1	26.92	0	0.00	26.55	5.1	3,023	0.17%
2022/09/06	5.3	27.12	10.1	27.07	27.05	-4.8	2,997	-0.16%
2022/09/05	6	27.96	6	27.98	27.90	0	2,965	0.00%
2022/09/02	18	28.93	9	28.67	28.60	9	2,917	0.31%
2022/09/01	16.1	28.97	22.1	28.96	28.85	-6	2,875	-0.21%
2022/08/31	17.2	28.51	17	28.50	28.50	0.2	2,800	0.01%
2022/08/30	13	29.52	12	29.65	29.00	1	2,641	0.04%
2022/08/29	16	28.62	14	28.80	28.60	2	2,515	0.08%
2022/08/26	2	28.75	13	28.94	29.00	-11	2,509	-0.44%
2022/08/25	2	28.50	1	28.75	28.70	1	2,492	0.04%
2022/08/24	4	28.39	0	0.00	28.25	4	2,490	0.16%
2022/08/23	5	28.79	2	28.55	28.55	3	2,479	0.12%
2022/08/22	1	29.20	16	29.05	28.60	-15	2,473	-0.61%
2022/08/19	6	28.60	27	28.94	28.95	-21	2,414	-0.87%
2022/08/18	2	28.25	2	28.45	28.50	0	2,390	0.00%
2022/08/17	3	28.60	5	28.75	28.50	-2	2,376	-0.08%
2022/08/16	11	28.81	4	28.45	28.45	7	2,372	0.30%
2022/08/15	1	28.40	11	28.82	28.80	-10	2,341	-0.43%
2022/08/12	4	28.38	0	0.00	28.30	4	2,296	0.17%
2022/08/10	8	28.51	0	0.00	28.30	8	2,286	0.35%
2022/08/09	32	29.08	25	29.16	28.65	7	2,303	0.30%
2022/08/08	16.2	28.34	14	28.49	28.80	2.2	2,247	0.10%
2022/08/05	7	28.13	5	28.15	28.15	2	2,218	0.09%
2022/08/04	1.3	27.55	4	27.95	27.95	-2.7	2,225	-0.12%
2022/08/02	9	28.30	4	28.40	28.40	5	2,229	0.22%
2022/08/01	11	29.72	7	29.59	29.40	4	2,232	0.18%
2022/07/29	10	28.38	15	28.93	29.80	-5	2,207	-0.23%
2022/07/28	4	27.85	4	27.80	27.80	0	2,167	0.00%
2022/07/27	7	27.63	4	27.55	27.55	3	2,151	0.14%
2022/07/26	7	27.92	4	27.45	27.45	3	2,148	0.14%
2022/07/25	13	28.51	10	28.10	28.00	3	2,151	0.14%
2022/07/22	9	28.02	7	27.90	27.90	2	2,151	0.09%
2022/07/20	15	28.31	4	28.05	28.05	11	2,214	0.50%
2022/07/19	19	28.29	20	28.17	28.15	-1	2,266	-0.04%
2022/07/18	8	27.89	0	0.00	27.75	8	2,398	0.33%
2022/07/15	2	28.10	2	28.40	27.80	0	2,431	0.00%
2022/07/14	10	28.08	1	28.35	28.10	9	2,469	0.36%
2022/07/13	3	28.70	1	28.80	28.20	2	2,571	0.08%
2022/07/12	2	28.50	13	28.37	28.10	-11	2,687	-0.41%
2022/07/11	4	28.99	2	29.80	29.80	2	2,723	0.07%
2022/07/08	13	30.23	4	29.98	29.65	9	2,708	0.33%
2022/07/07	13	30.15	11	30.44	30.45	2	2,694	0.07%
2022/07/06	7	30.57	38	30.43	30.40	-31	2,742	-1.13%
2022/07/05	40	30.84	51	30.71	31.00	-11	2,850	-0.39%
2022/07/04	4	28.73	4	29.20	29.00	0	2,832	0.00%
2022/07/01	16	29.64	9	28.10	28.10	7	2,849	0.25%
2022/06/30	9.6	30.29	11	29.91	29.90	-1.4	2,888	-0.05%
2022/06/29	5	31.06	5	30.55	30.60	0	2,876	0.00%
2022/06/28	27.3	30.75	25	30.50	30.50	2.3	2,872	0.08%
2022/06/27	25.1	31.07	20	31.15	30.80	5.1	2,861	0.18%
2022/06/24	25	29.83	26	30.21	30.85	-1	2,746	-0.04%
2022/06/23	9	29.91	9	29.31	29.30	0	2,683	0.00%
2022/06/22	45	29.37	64	30.09	29.80	-19	2,606	-0.73%
2022/06/21	11	27.71	21	27.78	27.85	-10	2,457	-0.41%
2022/06/20	24	28.62	29	27.51	27.35	-5	2,489	-0.20%
2022/06/17	10	27.40	12	29.70	29.70	-2	2,539	-0.08%
2022/06/16	5	27.58	23	27.20	27.20	-18	2,633	-0.68%
2022/06/15	18	27.96	20	27.59	27.60	-2	2,762	-0.07%
2022/06/14	13	28.01	19	27.63	27.60	-6	3,003	-0.20%
2022/06/13	5	28.58	4	28.33	28.20	1	3,299	0.03%
2022/06/09	20	29.81	5	29.80	29.80	15	3,437	0.44%
2022/06/08	26	29.50	20	29.85	29.85	6	3,486	0.17%
2022/06/07	31	29.53	26.2	29.68	29.70	4.8	3,623	0.13%
2022/06/06	51.6	30.43	28	30.10	30.05	23.6	3,790	0.62%
2022/06/02	21	29.48	15	29.20	29.20	6	3,829	0.16%
2022/06/01	11	29.69	12	29.72	29.65	-1	3,871	-0.03%
2022/05/31	19	29.44	6	29.48	29.50	13	3,946	0.33%
2022/05/30	5	29.28	6	29.28	29.30	-1	4,124	-0.02%
2022/05/27	8	29.16	8	28.70	28.70	0	4,184	0.00%
2022/05/26	7.2	29.13	6	28.90	28.90	1.2	4,231	0.03%
2022/05/25	9	29.16	11	29.05	29.05	-2	4,260	-0.05%
2022/05/24	15	29.28	10	29.10	29.10	5	4,333	0.12%
2022/05/23	7.2	28.99	4	29.35	29.35	3.2	4,338	0.07%
2022/05/20	12.3	28.83	14	28.96	28.85	-1.7	4,349	-0.04%
2022/05/19	7	28.06	7	28.30	28.30	0	4,355	0.00%
2022/05/18	6	28.43	9	28.49	28.50	-3	4,380	-0.07%
2022/05/17	11	28.59	4	28.31	28.35	7	4,392	0.16%
2022/05/16	1	27.65	0	0.00	27.35	1	4,369	0.02%
2022/05/13	0	0.00	2	27.25	27.60	-2	4,362	-0.05%
2022/05/12	4	27.71	1	28.40	27.15	3	4,366	0.07%
2022/05/11	4	28.88	4	28.98	28.90	0	4,354	0.00%
2022/05/10	5	28.30	9	28.36	28.45	-4	4,352	-0.09%
2022/05/09	11	29.49	13	29.00	28.80	-2	4,350	-0.05%
2022/05/05	3	31.00	2	30.95	30.95	1	4,367	0.02%
2022/05/04	1	30.80	5	30.45	30.40	-4	4,376	-0.09%
2022/05/03	11	30.57	0	0.00	30.35	11	4,389	0.25%
2022/04/29	2.3	31.11	0	0.00	30.80	2.3	4,415	0.05%
2022/04/28	0	0.00	2	31.00	30.80	-2	4,431	-0.05%
2022/04/27	21	31.56	12	30.94	30.70	9	4,445	0.20%
2022/04/26	17	33.50	5	33.55	32.80	12	4,408	0.27%
2022/04/25	6	33.70	14	33.19	33.10	-8	4,395	-0.18%
2022/04/22	18.2	33.56	33	33.98	34.25	-14.8	4,347	-0.34%
2022/04/21	17	34.08	20	34.28	33.70	-3	4,262	-0.07%
2022/04/20	9	34.59	17	34.40	34.40	-8	4,270	-0.19%
2022/04/19	24	34.65	25	34.52	34.25	-1	4,261	-0.02%
2022/04/18	24	34.13	40	34.35	34.75	-16	4,262	-0.38%
2022/04/15	30	33.41	45	33.45	33.40	-15	4,202	-0.36%
2022/04/13	7	32.72	5	32.54	32.50	2	4,274	0.05%
2022/04/12	46	33.01	23	32.56	32.50	23	4,366	0.53%
2022/04/11	52	33.78	74	34.12	33.60	-22	4,343	-0.51%
2022/04/08	25	34.02	44	34.25	34.15	-19	4,218	-0.45%
2022/04/07	3	33.18	1	33.00	33.00	2	4,205	0.05%
2022/04/06	16	34.04	53	34.31	34.40	-37	4,239	-0.87%
2022/04/01	15	33.30	40	33.37	33.35	-25	4,235	-0.59%
2022/03/31	45	33.75	38	33.31	33.30	7	4,253	0.16%
2022/03/30	19	33.78	37	33.31	33.20	-18	4,312	-0.42%
2022/03/29	30	33.24	29	33.20	33.20	1	4,340	0.02%
2022/03/28	33	33.28	27	33.17	33.15	6	4,396	0.14%
2022/03/25	39	33.44	42	33.21	33.20	-3	4,460	-0.07%
2022/03/24	61	34.08	36	34.39	33.90	25	4,814	0.52%
2022/03/23	125	34.11	3	34.10	33.95	122	5,000	2.44%	大買/鉅額交易
2022/03/22	14	34.57	6	34.79	34.15	8	5,151	0.16%
2022/03/21	16	34.96	2	34.90	34.50	14	5,298	0.26%
2022/03/18	23	34.16	32	34.60	34.95	-9	5,705	-0.16%
2022/03/17	32	33.97	19	34.05	34.15	13	6,133	0.21%
2022/03/16	78	34.32	81	34.56	34.60	-3	6,484	-0.05%
2022/03/15	30	33.47	32	32.39	32.05	-2	6,524	-0.03%
2022/03/14	3	33.17	7	33.19	33.10	-4	6,552	-0.06%
2022/03/11	18	33.06	21	33.19	33.50	-3	6,626	-0.05%
2022/03/10	74	33.22	62	33.28	33.40	12	6,798	0.18%
2022/03/09	62	32.78	89	32.88	33.30	-27	7,023	-0.38%
2022/03/08	29	31.43	50	31.32	31.60	-21	6,930	-0.30%
2022/03/07	16	31.68	12	31.50	31.50	4	6,970	0.06%
2022/03/04	19	32.99	1	32.80	32.70	18	7,165	0.25%
2022/03/03	36	33.25	33	33.48	33.45	3	7,322	0.04%
2022/03/02	33	32.19	32	32.42	32.50	1	7,421	0.01%
2022/03/01	26	31.42	32	31.77	31.80	-6	7,699	-0.08%
2022/02/25	31	30.63	31	30.97	30.85	0	8,308	0.00%
2022/02/24	33	31.01	33	30.08	30.00	0	8,609	0.00%
2022/02/23	20	30.97	13	30.88	30.85	7	8,632	0.08%
2022/02/22	7	30.71	2	30.65	30.55	5	8,660	0.06%
2022/02/18	2	31.00	0	0.00	31.10	2	8,723	0.02%
2022/02/17	0	0.00	4	31.46	31.25	-4	8,766	-0.05%
2022/02/16	2	31.60	0	0.00	31.40	2	8,817	0.02%
2022/02/15	0	0.00	3	31.25	31.15	-3	8,927	-0.03%
2022/02/14	4	31.09	0	0.00	31.00	4	8,987	0.04%
2022/02/11	1	32.50	0	0.00	32.30	1	9,029	0.01%
2022/02/10	2	32.80	0	0.00	32.60	2	9,187	0.02%
2022/02/08	1	31.80	2	32.23	32.50	-1	9,355	-0.01%
2022/01/26	0	0.00	2	30.10	31.00	-2	9,591	-0.02%
2022/01/25	0	0.00	1	30.30	30.00	-1	9,759	-0.01%
2022/01/24	2.4	30.38	0	0.00	30.35	2.4	10,382	0.02%
2022/01/20	0	0.00	1	32.15	32.25	-1	10,595	-0.01%
2022/01/19	9.7	32.18	25	32.44	32.00	-15.3	10,649	-0.14%
2022/01/18	0	0.00	1	32.85	32.35	-1	10,669	-0.01%
2022/01/17	1	32.55	7	32.03	32.55	-6	10,683	-0.06%
2022/01/14	5	32.56	10	32.13	32.05	-5	10,703	-0.05%
2022/01/13	4	33.23	1	32.85	32.85	3	10,675	0.03%
2022/01/12	6.1	33.61	3	33.95	33.55	3.1	10,649	0.03%
2022/01/11	6	34.26	18	34.91	34.35	-12	10,691	-0.11%
2022/01/10	15	34.32	1	34.15	34.20	14	10,627	0.13%
2022/01/07	6	33.90	11	33.81	34.10	-5	10,624	-0.05%
2022/01/06	22	35.15	0	0.00	34.65	22	10,730	0.21%
2022/01/05	15	36.64	6	36.33	36.00	9	10,825	0.08%
2022/01/04	12	35.93	5	36.18	36.05	7	10,811	0.06%
2022/01/03	6	35.90	16	36.21	35.90	-10	10,807	-0.09%
2021/12/30	0	0.00	4	36.33	36.20	-4	10,805	-0.04%
2021/12/29	37	36.42	9	36.37	36.35	28	10,774	0.26%
2021/12/28	6	35.74	0	0.00	35.50	6	10,747	0.06%
2021/12/27	3	36.30	3	36.30	36.30	0	10,868	0.00%
2021/12/24	6	35.92	6	36.12	36.00	0	11,243	0.00%
2021/12/23	11	36.77	0	0.00	36.70	11	11,211	0.10%
2021/12/22	10	37.06	7	37.14	37.05	3	11,192	0.03%
2021/12/21	3	37.13	3	37.10	37.00	0	11,165	0.00%
2021/12/20	23	37.50	22	37.64	37.05	1	11,091	0.01%
2021/12/17	8	37.41	7	36.56	36.35	1	10,711	0.01%
2021/12/16	2	37.60	11.1	37.21	37.45	-9.1	10,512	-0.09%
2021/12/15	12	36.58	13	36.65	36.55	-1	10,342	-0.01%
2021/12/14	20	37.70	23	38.23	36.55	-3	10,140	-0.03%
2021/12/13	30	38.18	31	38.14	37.70	-1	9,629	-0.01%
2021/12/10	57	37.60	45	37.60	37.60	12	9,073	0.13%
2021/12/09	45	36.18	47	36.06	35.80	-2	8,484	-0.02%
2021/12/08	6	34.95	27	35.31	35.45	-21	8,186	-0.26%
2021/12/07	16	34.95	8	34.48	34.35	8	8,052	0.10%
2021/12/06	48	34.88	60.5	35.10	34.65	-12.5	7,958	-0.16%
2021/12/03	32	34.92	4	34.05	34.05	28	7,745	0.36%
2021/12/02	25.3	33.35	21	33.30	33.30	4.3	7,387	0.06%
2021/12/01	20	33.62	18	33.71	33.40	2	7,321	0.03%
2021/11/30	33	33.43	0	0.00	33.00	33	7,240	0.46%
2021/11/29	55.3	33.95	48	34.54	34.20	7.3	7,019	0.10%
2021/11/26	66	35.73	50	35.59	35.55	16	6,815	0.23%
2021/11/25	20	36.09	9	36.22	36.30	11	6,566	0.17%
2021/11/24	93	36.75	77	35.55	37.05	16	6,342	0.25%
2021/11/23	91	34.85	29	35.26	34.35	62	5,772	1.07%
2021/11/22	44	33.67	45	33.96	34.10	-1	5,455	-0.02%
2021/11/19	1	32.70	0	0.00	32.30	1	5,384	0.02%
2021/11/18	9	32.82	7	33.10	33.10	2	5,356	0.04%
2021/11/17	4	33.11	6	33.03	33.00	-2	5,295	-0.04%
2021/11/16	1	32.95	1	32.75	32.65	0	5,292	0.00%
2021/11/15	11	32.10	38	32.38	32.95	-27	5,266	-0.51%
2021/11/12	32.1	31.49	7	31.59	31.75	25.1	5,213	0.48%
2021/11/11	13	33.47	8	33.46	33.00	5	5,117	0.10%
2021/11/10	11	34.11	6	33.85	33.85	5	5,084	0.10%
2021/11/09	29	34.18	26	34.40	34.50	3	5,036	0.06%
2021/11/08	61	34.10	52	34.17	33.80	9	4,891	0.18%
2021/11/05	31.2	33.85	31	33.83	33.95	0.2	4,849	0.00%
2021/11/04	42	33.66	106	33.85	34.30	-64	4,796	-1.33%	大賣/
2021/11/03	18	32.77	9	32.42	32.40	9	4,609	0.20%
2021/11/02	62	32.99	38	33.11	32.95	24	4,587	0.52%
2021/11/01	82	34.08	34	34.37	32.85	48	4,443	1.08%
2021/10/29	30	31.75	22	32.03	32.10	8	3,932	0.20%
2021/10/28	159	31.87	119	32.09	32.10	40	3,851	1.04%	大買/大賣/
2021/10/27	80	30.63	59	30.95	31.10	21	3,697	0.57%
2021/10/26	49	30.04	45	30.39	30.45	4	3,648	0.11%
2021/10/25	31	30.43	26	30.23	30.20	5	3,632	0.14%
2021/10/22	37	29.92	38	30.08	29.95	-1	3,664	-0.03%
2021/10/21	54.3	30.56	48	29.90	29.90	6.3	3,714	0.17%
2021/10/20	21	30.96	24	30.65	30.60	-3	3,817	-0.08%
2021/10/19	46	31.14	45	31.14	30.95	1	3,815	0.03%
2021/10/18	27	30.98	28	30.60	30.60	-1	3,767	-0.03%
2021/10/15	39	30.83	52	30.60	30.55	-13	3,838	-0.34%
2021/10/14	160.1	30.69	153	30.65	30.70	7.1	3,934	0.18%	大買/大賣/
2021/10/13	112	30.17	115	30.33	30.40	-3	4,192	-0.07%	大買/大賣/
2021/10/12	66	29.57	72	29.29	29.35	-6	4,226	-0.14%
2021/10/08	55	29.35	56	28.67	28.65	-1	4,179	-0.02%
2021/10/07	29	28.85	35	28.60	28.55	-6	4,166	-0.14%
2021/10/06	51	29.06	51	28.62	28.40	0	4,236	0.00%
2021/10/05	11	28.31	11	28.50	28.70	0	4,439	0.00%
2021/10/04	30.1	30.57	26	29.46	29.35	4.1	4,474	0.09%
2021/10/01	47	31.50	90	31.96	30.45	-43	4,314	-1.00%
2021/09/30	10	29.63	5	29.11	29.60	5	3,959	0.13%
2021/09/29	10	29.33	11.2	28.78	28.70	-1.2	3,933	-0.03%
2021/09/28	15	28.88	16.5	28.85	28.80	-1.5	3,956	-0.04%
2021/09/27	1.5	28.15	14.1	28.22	28.10	-12.6	4,009	-0.31%
2021/09/24	0	0.00	3	28.22	28.10	-3	4,166	-0.07%
2021/09/23	11	28.90	20	28.17	28.15	-9	4,789	-0.19%
2021/09/22	8.4	28.76	8	28.66	28.60	0.4	4,864	0.01%
2021/09/17	12.1	29.61	16	29.12	29.00	-4	4,873	-0.08%
2021/09/16	12	29.45	21.1	29.26	29.30	-9.1	4,923	-0.18%
2021/09/15	8	29.26	10	29.09	29.00	-2	4,955	-0.04%
2021/09/14	6.1	29.18	4	29.26	29.00	2.1	5,099	0.04%
2021/09/13	22	29.83	14	29.67	29.40	8	5,138	0.16%
2021/09/10	11	29.00	10	29.25	29.25	1	5,122	0.02%
2021/09/09	3	28.50	0	0.00	28.55	3	5,189	0.06%
2021/09/08	12	28.83	8	28.30	28.30	4	5,272	0.08%
2021/09/07	5	29.04	3	28.75	28.75	2	5,716	0.03%
2021/09/06	26	29.75	15.3	29.35	29.25	10.7	5,828	0.18%
2021/09/03	11	30.34	7	30.49	30.50	4	5,873	0.07%
2021/09/02	15	30.42	6	29.75	29.75	9	5,986	0.15%
2021/09/01	14	30.60	18	30.30	30.30	-4	5,995	-0.07%
2021/08/31	16	30.07	14	30.16	30.45	2	6,009	0.03%
2021/08/30	13	30.88	6	30.73	30.25	7	5,997	0.12%
2021/08/27	38	30.14	34	29.92	29.20	4	5,910	0.07%
2021/08/25	16	29.17	8.1	28.80	28.80	7.9	5,885	0.13%
2021/08/24	3	28.57	0	0.00	28.35	3	5,933	0.05%
2021/08/23	2	29.08	7	29.11	29.10	-5	5,969	-0.08%
2021/08/20	4	28.65	5	28.53	28.50	-1	5,996	-0.02%
2021/08/19	25	29.00	27	28.04	28.00	-2	5,996	-0.03%
2021/08/18	8	27.98	10.2	28.53	28.60	-2.2	5,976	-0.04%
2021/08/17	1	28.50	1	28.80	27.80	0	6,028	0.00%
2021/08/16	3.1	28.96	0	0.00	28.25	3.1	6,066	0.05%
2021/08/13	3.1	30.06	2	29.40	29.40	1.1	6,074	0.02%
2021/08/12	8	30.39	8	30.30	30.10	0	6,183	0.00%
2021/08/11	14	30.58	9	30.20	30.10	5	6,278	0.08%
2021/08/10	16	31.96	18	31.03	31.05	-2	6,316	-0.03%
2021/08/09	9	32.94	14	32.28	32.20	-5	6,342	-0.08%
2021/08/06	36	33.20	14	32.92	32.85	22	6,457	0.34%
2021/08/05	24	34.06	22	33.70	33.60	2	6,500	0.03%
2021/08/04	30	33.84	26	33.93	33.90	4	6,624	0.06%
2021/08/03	4	33.35	4	32.95	32.95	0	6,602	0.00%
2021/08/02	6	32.89	7	33.04	33.10	-1	6,638	-0.02%
2021/07/30	4	32.78	2	32.70	32.15	2	6,680	0.03%
2021/07/29	3	32.15	9	32.23	32.60	-6	6,801	-0.09%
2021/07/28	16.1	32.73	12	32.23	32.20	4.1	6,828	0.06%
2021/07/27	10.1	34.20	13	34.09	33.25	-3	6,907	-0.04%
2021/07/26	39	34.57	32	34.22	34.20	7	6,964	0.10%
2021/07/23	5.4	33.53	2	33.60	33.30	3.3	6,903	0.05%
2021/07/22	4.1	33.81	57	33.35	33.55	-53	6,941	-0.76%
2021/07/21	12.1	34.59	9	33.78	33.60	3.1	6,958	0.04%
2021/07/20	10	34.03	14.7	34.36	34.35	-4.7	6,908	-0.07%
2021/07/19	93	34.95	74	35.44	35.05	19	6,827	0.28%
2021/07/16	50	34.49	70	34.61	33.35	-20	6,559	-0.30%
2021/07/15	20	33.80	26	33.78	33.80	-6	6,535	-0.09%
2021/07/14	20.1	33.36	14	33.00	33.00	6.1	6,597	0.09%
2021/07/13	31.1	34.06	81	33.56	33.60	-50	6,669	-0.75%
2021/07/12	110	34.27	167	34.44	34.65	-57	6,725	-0.85%	大買/大賣/
2021/07/09	75.1	33.14	75	33.07	33.00	0.1	6,636	0.00%
2021/07/08	53	32.72	58	32.44	32.40	-5	6,993	-0.07%
2021/07/07	88	33.03	84	32.35	32.35	4	7,914	0.05%
2021/07/06	73.1	33.18	50	32.83	32.95	23.1	7,967	0.29%
2021/07/05	81	33.30	90	33.31	33.40	-9	8,107	-0.11%
2021/07/02	52.1	33.15	67	32.92	32.55	-15	8,243	-0.18%
2021/07/01	71.1	33.97	44	33.38	33.40	27.1	8,362	0.32%
2021/06/30	118.2	34.57	133.2	35.24	34.85	-15	8,285	-0.18%	大買/大賣/
2021/06/29	50.1	32.08	54	32.14	32.20	-3.9	7,741	-0.05%
2021/06/28	21	31.77	18	31.61	31.60	3	7,777	0.04%
2021/06/25	73.1	32.56	55	32.15	32.00	18.1	7,954	0.23%
2021/06/24	64	31.83	63	32.00	32.00	1	8,290	0.01%
2021/06/23	41.1	32.41	44	31.97	31.50	-2.9	8,554	-0.03%
2021/06/22	45	31.60	43	30.76	30.60	2	8,677	0.02%
2021/06/21	14	31.50	13	31.20	31.20	1	8,827	0.01%
2021/06/18	70.4	32.19	50	31.56	32.40	20.4	9,178	0.22%
2021/06/17	39	32.71	34	32.39	32.40	5	9,929	0.05%
2021/06/16	80	33.33	70	33.75	32.60	10	10,226	0.10%
2021/06/15	70	32.01	49	31.84	31.55	21	10,086	0.21%
2021/06/11	69	31.43	50	31.05	31.05	19	10,134	0.19%
2021/06/10	85	31.23	98	31.63	32.05	-13	10,378	-0.13%
2021/06/09	29	30.74	28	30.28	30.30	1	10,742	0.01%
2021/06/08	38.1	30.92	37	30.25	30.10	1.1	11,384	0.01%
2021/06/07	33	30.25	25	29.85	29.85	8	12,174	0.07%
2021/06/04	30.2	30.71	26	30.36	30.35	4.2	12,473	0.03%
2021/06/03	44.1	31.37	36	31.15	31.15	8.1	12,504	0.06%
2021/06/02	39.1	31.90	36	31.29	31.25	3.1	12,527	0.02%
2021/06/01	66.1	31.86	84	31.90	32.15	-17.9	12,512	-0.14%
2021/05/28	47	31.25	43	31.11	31.05	4	12,523	0.03%
2021/05/27	12	30.85	8	30.68	30.65	4	12,530	0.03%
2021/05/26	12.1	30.84	12	30.55	30.55	0.1	12,544	0.00%
2021/05/25	114	31.45	107	30.72	30.50	7	12,578	0.06%	大買/大賣/
2021/05/24	26	30.15	26	30.33	30.15	0	12,699	0.00%
2021/05/21	41	30.16	47	29.60	29.60	-6	12,697	-0.05%
2021/05/20	94.1	31.36	89	29.50	29.40	5.1	12,735	0.04%
2021/05/19	56	31.01	49	31.11	31.20	7	12,724	0.06%
2021/05/18	32	28.60	45	29.03	29.60	-13	12,658	-0.10%
2021/05/17	4	28.35	47	27.27	26.95	-43	12,628	-0.34%
2021/05/14	37.5	30.93	25	31.07	29.90	12.5	12,570	0.10%
2021/05/13	15.1	28.57	18	28.77	28.65	-2.9	12,473	-0.02%
2021/05/12	10	29.38	28	29.01	28.80	-18	12,536	-0.14%
2021/05/11	32.3	33.35	0	0.00	31.85	32.3	12,411	0.26%
2021/05/10	48	35.39	46	35.37	35.30	2	12,408	0.02%
2021/05/07	51.1	34.69	48	34.98	34.85	3.1	12,441	0.02%
2021/05/06	95	34.18	87	34.26	35.00	8	12,431	0.06%
2021/05/05	64.1	33.68	51	32.99	32.75	13.1	12,310	0.11%
2021/05/04	88.1	33.54	66.1	33.11	33.05	22	12,308	0.18%
2021/05/03	13.1	37.10	7	37.13	35.80	6.1	12,219	0.05%
2021/04/29	66	37.00	62	36.67	36.65	4	12,256	0.03%
2021/04/28	43.4	37.95	31.1	37.51	37.50	12.2	12,275	0.10%
2021/04/27	17	38.33	55	38.32	38.20	-38	12,318	-0.31%
2021/04/26	48	38.15	29.3	38.23	38.25	18.7	12,418	0.15%
2021/04/23	69.1	38.13	69.2	37.87	37.90	-0.1	12,435	0.00%
2021/04/22	40	38.44	88.1	37.59	37.20	-48.1	12,431	-0.39%
2021/04/21	71.4	39.21	45	38.88	38.85	26.4	12,342	0.21%
2021/04/20	20.2	38.51	3	38.67	38.05	17.2	12,238	0.14%
2021/04/19	50.3	37.99	34.2	38.00	37.90	16	12,197	0.13%
2021/04/16	35	38.89	14	38.44	38.40	21	12,152	0.17%
2021/04/15	44.3	38.59	25	38.17	38.10	19.3	12,144	0.16%
2021/04/14	164.5	38.68	132.1	37.40	37.55	32.4	12,439	0.26%	大買/大賣/
2021/04/13	139.2	40.82	170.7	42.16	39.30	-31.5	12,106	-0.26%	大買/大賣/
2021/04/12	6	39.74	13	39.93	39.35	-7	11,238	-0.06%
2021/04/09	6.1	39.56	4	39.89	39.30	2.1	11,208	0.02%
2021/04/08	25	39.81	35	39.77	39.35	-10	11,119	-0.09%
2021/04/07	46	39.43	26	39.54	39.50	20	11,097	0.18%
2021/04/06	14	38.44	12.7	38.54	38.30	1.3	11,063	0.01%
2021/04/01	11.1	38.59	69	38.28	38.25	-57.9	11,063	-0.52%
2021/03/31	3	39.32	0	0.00	38.90	3	11,139	0.03%
2021/03/30	14.1	39.73	27	39.74	39.30	-12.9	11,680	-0.11%
2021/03/29	88	40.08	136.1	40.04	39.85	-48.1	11,839	-0.41%	大賣/
2021/03/26	71.3	37.67	58	37.65	38.20	13.3	11,521	0.12%
2021/03/25	19.3	39.96	26	39.65	38.85	-6.7	11,271	-0.06%
2021/03/24	31	39.54	14	39.42	39.30	17	11,053	0.15%
2021/03/23	42.2	40.12	37	40.81	39.30	5.2	10,912	0.05%
2021/03/22	117	41.96	105.2	41.40	41.00	11.8	10,611	0.11%	大買/大賣/
2021/03/19	35	36.18	55	39.12	39.75	-20	9,932	-0.20%
2021/03/18	19.1	36.72	21	37.51	36.15	-1.9	9,580	-0.02%
2021/03/17	8	36.87	20.1	36.91	36.75	-12.1	9,302	-0.13%
2021/03/16	57.1	36.88	21	37.14	36.60	36.1	9,178	0.39%
2021/03/15	116.5	37.91	74	37.94	37.60	42.5	8,893	0.48%	大買/
2021/03/12	97.4	37.15	87	36.57	37.00	10.4	8,420	0.12%
2021/03/11	132.1	35.56	106.6	35.93	35.10	25.4	7,820	0.33%	大買/大賣/
2021/03/10	20	33.62	17	33.91	34.95	3	7,032	0.04%
2021/03/09	13.1	31.54	10	31.50	31.80	3.1	6,769	0.05%
2021/03/08	0.1	30.70	6	31.53	30.90	-5.9	6,786	-0.09%
2021/03/05	0.1	30.85	3	31.42	30.85	-2.9	6,837	-0.04%
2021/03/04	3	31.47	2	32.25	31.40	1	7,299	0.01%
2021/03/03	2.1	31.96	2	31.80	31.65	0.1	7,389	0.00%
2021/03/02	10.1	32.74	3	32.45	31.45	7.1	7,646	0.09%
2021/02/25	7	32.39	6	32.48	31.60	1	8,510	0.01%
2021/02/24	19	32.37	25.3	32.36	31.85	-6.3	8,705	-0.07%
2021/02/23	37.1	31.28	16	31.16	31.10	21.1	9,095	0.23%
2021/02/22	2	31.33	2	31.10	31.30	0	9,636	0.00%
2021/02/19	18	30.55	21	30.74	30.65	-3	9,771	-0.03%
2021/02/18	0	0.00	3	29.52	29.75	-3	10,171	-0.03%
2021/02/17	27.2	29.04	21	28.75	29.15	6.2	10,330	0.06%
2021/02/05	10.1	28.10	10	28.36	28.15	0.1	10,595	0.00%
2021/02/04	4.7	28.36	7	28.61	28.25	-2.3	11,157	-0.02%
2021/02/03	22	29.43	32.2	28.73	28.70	-10.2	11,424	-0.09%
2021/02/02	12	27.73	10	27.85	27.75	2	11,465	0.02%
2021/02/01	1.1	27.60	6	26.84	27.55	-5	11,797	-0.04%
2021/01/29	7.1	28.24	9.1	28.87	27.45	-2.1	12,180	-0.02%
2021/01/28	2.2	29.47	4	29.31	29.00	-1.9	12,994	-0.01%
2021/01/27	1	30.20	0.7	30.10	30.10	0.3	13,435	0.00%
2021/01/26	7	30.72	7	30.90	30.60	0	13,612	0.00%
2021/01/25	3	31.00	9	31.26	30.95	-6	13,931	-0.04%
2021/01/22	25.1	31.19	28	31.24	31.10	-2.9	14,268	-0.02%
2021/01/21	19	31.07	22	30.23	30.05	-3	14,716	-0.02%
2021/01/20	29.3	31.33	27	31.68	30.80	2.3	15,790	0.01%
2021/01/19	10	32.00	13	32.38	32.05	-3	16,551	-0.02%
2021/01/18	5.2	30.97	17	31.02	30.80	-11.9	16,693	-0.07%
2021/01/15	7	32.14	14	32.41	32.00	-7	16,881	-0.04%
2021/01/14	6.4	32.59	10.9	32.26	32.60	-4.5	17,062	-0.03%
2021/01/13	5.1	32.75	1	32.70	32.60	4.1	17,257	0.02%
2021/01/12	7.4	33.58	10	33.62	33.05	-2.6	17,699	-0.01%
2021/01/11	4.6	34.30	8	34.29	34.10	-3.5	18,358	-0.02%
2021/01/08	10.7	33.90	5	34.20	34.15	5.7	19,115	0.03%
2021/01/07	76.2	35.59	82.8	35.32	34.35	-6.6	20,158	-0.03%
2021/01/06	12.2	33.06	6	32.75	33.20	6.2	20,909	0.03%
2021/01/05	13.2	34.88	13	34.70	34.05	0.2	21,609	0.00%
2021/01/04	15	34.84	5	35.18	34.55	10	22,512	0.04%
2020/12/31	15.2	34.96	2	35.28	34.60	13.2	23,373	0.06%
2020/12/30	3	34.90	9	35.49	35.55	-6	24,449	-0.02%
2020/12/29	17	34.60	24	34.65	34.45	-7	25,099	-0.03%
2020/12/28	18	33.89	14	34.27	33.55	4	25,247	0.02%
2020/12/25	12.2	33.86	16	34.90	34.05	-3.9	25,367	-0.02%
2020/12/24	101	35.41	149	35.42	34.30	-48	25,417	-0.19%	大買/大賣/
2020/12/23	104	33.95	71.7	33.34	34.75	32.3	25,128	0.13%	大買/
2020/12/22	10.2	32.23	1.9	32.71	31.60	8.2	25,229	0.03%
2020/12/21	7	33.00	1	33.10	32.85	6	25,615	0.02%
2020/12/18	10	33.35	4	33.79	33.00	6	26,041	0.02%
2020/12/17	11	32.97	0	0.00	32.95	11	26,688	0.04%
2020/12/16	5	33.72	12	33.89	33.50	-7	27,316	-0.03%
2020/12/15	15	34.08	15	34.00	33.00	0	28,221	0.00%
2020/12/14	1	33.20	16	33.02	34.00	-15	28,548	-0.05%
2020/12/11	6.3	32.85	0	0.00	32.65	6.3	29,519	0.02%
2020/12/10	12.4	33.90	4	34.01	33.35	8.4	30,864	0.03%
2020/12/09	0	0.00	14.5	34.86	34.60	-14.5	31,102	-0.05%
2020/12/08	4	34.60	21	34.59	34.55	-17	31,713	-0.05%
2020/12/07	18	34.08	36	34.10	35.15	-18	31,864	-0.06%
2020/12/04	2.1	34.98	0	0.00	34.50	2.1	32,016	0.01%
2020/12/03	7	35.17	9	35.69	35.10	-2	32,139	-0.01%
2020/12/02	9.3	35.68	9	35.90	35.35	0.3	32,229	0.00%
2020/12/01	24.4	36.88	15	37.01	37.00	9.4	32,388	0.03%
2020/11/30	24	37.63	30	37.57	38.10	-6	32,581	-0.02%
2020/11/27	31	36.41	33	36.11	36.00	-2	32,210	-0.01%
2020/11/26	26	36.34	77	36.46	35.90	-51	32,229	-0.16%
2020/11/25	80	36.15	70.8	36.40	36.40	9.2	32,332	0.03%
2020/11/24	10.1	35.35	51.3	34.92	35.50	-41.2	31,994	-0.13%
2020/11/23	51.9	34.65	17	34.95	34.50	34.9	32,096	0.11%
2020/11/20	65.1	34.99	60	35.00	34.80	5.1	32,402	0.02%
2020/11/19	26	34.33	32.3	34.32	34.00	-6.3	32,534	-0.02%
2020/11/18	21	32.99	16	33.01	33.00	5	32,354	0.02%
2020/11/17	35.3	33.46	40	33.42	33.00	-4.7	33,304	-0.01%
2020/11/16	39.8	32.21	32	31.73	31.70	7.8	32,892	0.02%
2020/11/13	61	32.17	44.7	31.54	32.65	16.3	32,813	0.05%
2020/11/12	49.6	32.21	87	32.89	32.50	-37.4	33,003	-0.11%
2020/11/11	37	34.83	10	34.21	34.10	27	32,508	0.08%
2020/11/10	57.4	35.70	45.3	35.65	35.35	12.1	32,348	0.04%
2020/11/09	92.2	36.29	105	36.23	36.00	-12.9	32,317	-0.04%	大賣/
2020/11/06	86.4	36.30	96	35.78	35.40	-9.7	32,034	-0.03%
2020/11/05	105	36.62	121.7	36.38	36.10	-16.7	31,611	-0.05%	大買/大賣/
2020/11/04	63.4	35.11	80	34.97	34.30	-16.6	30,894	-0.05%
2020/11/03	81	35.17	309.3	35.65	35.40	-228.3	30,472	-0.75%	大賣/鉅額交易
2020/11/02	87.7	36.25	51.7	36.45	35.35	36	30,323	0.12%
2020/10/30	90.3	37.70	50.9	38.02	37.40	39.4	30,027	0.13%
2020/10/29	215.2	38.51	249.8	39.14	38.10	-34.6	29,711	-0.12%	大買/大賣/
2020/10/28	95.1	40.27	117.6	40.48	39.00	-22.5	29,146	-0.08%	大賣/
2020/10/27	118.8	39.44	78	39.52	39.35	40.8	28,072	0.15%	大買/
2020/10/26	13.8	37.65	37	37.63	37.80	-23.2	27,342	-0.08%
2020/10/23	28	37.44	19.4	37.11	37.25	8.6	27,095	0.03%
2020/10/22	15	37.51	14.3	37.33	37.00	0.7	26,977	0.00%
2020/10/21	22	38.62	25	38.05	37.90	-3	26,859	-0.01%
2020/10/20	290.3	38.82	67	38.42	38.25	223.3	26,828	0.83%	大買/鉅額交易
2020/10/19	43	37.88	33.4	38.01	38.10	9.6	26,504	0.04%
2020/10/16	62.3	38.55	35.9	38.59	37.80	26.4	25,895	0.10%
2020/10/15	48.3	41.25	26	41.14	40.35	22.3	25,497	0.09%
2020/10/14	105.5	42.68	152	43.10	41.60	-46.5	24,606	-0.19%	大買/大賣/
2020/10/13	103.1	41.93	85	41.21	41.25	18.1	23,730	0.08%	大買/
2020/10/12	99.2	43.02	126.7	42.65	41.95	-27.4	23,050	-0.12%	大賣/
2020/10/08	118.6	42.43	131.3	42.30	41.50	-12.8	22,120	-0.06%	大買/大賣/
2020/10/07	137	42.30	132.7	42.81	42.00	4.3	21,241	0.02%	大買/大賣/
2020/10/06	97.1	41.44	52.7	41.83	41.45	44.4	20,191	0.22%
2020/10/05	30	39.02	14	39.60	38.85	16	19,439	0.08%
2020/09/30	10	35.90	10.7	38.00	38.55	-0.7	19,120	0.00%
2020/09/29	11.8	36.69	15.9	35.60	35.05	-4.1	18,942	-0.02%
2020/09/28	29.2	38.88	37.3	38.03	37.30	-8.1	18,747	-0.04%
2020/09/16	56.5	23.96	86	24.08	24.50	-29.5	18,396	-0.16%
2020/09/15	69	24.04	45.4	24.43	24.30	23.6	18,015	0.13%
2020/09/14	41	23.14	89	22.94	23.05	-48	17,732	-0.27%
2020/09/11	115	24.49	100	24.19	24.20	15	17,271	0.09%	大買/
2020/09/10	130	26.19	68.4	26.20	25.90	61.6	16,583	0.37%	大買/
2020/09/09	112.1	25.03	113.4	25.02	26.65	-1.3	15,913	-0.01%	大買/大賣/
2020/09/08	69	26.16	58	25.31	25.20	11	14,950	0.07%
2020/09/07	162.5	28.04	76	27.88	27.95	86.5	14,524	0.60%	大買/
2020/09/04	142	27.10	179	27.26	27.90	-37	13,557	-0.27%	大買/大賣/
2020/09/03	4	25.34	21	25.40	25.40	-17	12,205	-0.14%
2020/09/02	58	21.62	6	22.73	23.10	52	11,941	0.44%
2020/09/01	28	21.44	10	21.65	21.00	18	11,347	0.16%
2020/08/31	1	21.20	16	21.85	22.25	-15	11,185	-0.13%
2020/08/28	0	0.00	57	20.16	20.50	-57	11,026	-0.52%
2020/08/27	7	19.77	10	19.41	19.40	-3	11,029	-0.03%
2020/08/26	19	20.04	4	19.89	19.85	15	10,968	0.14%
2020/08/25	10	18.35	34.1	19.29	19.45	-24.1	10,742	-0.22%
2020/08/24	4	17.30	1	17.80	17.70	3	10,470	0.03%
2020/08/21	27	17.78	29	17.73	17.40	-2	10,357	-0.02%
2020/08/20	2	16.08	108	15.87	17.40	-106	10,198	-1.04%	大賣/鉅額交易
2020/08/19	16	16.55	30	16.85	16.50	-14	9,809	-0.14%
2020/08/18	98	18.06	63	18.05	18.30	35	9,618	0.36%
2020/08/17	68	17.19	51	17.37	18.30	17	9,145	0.19%
2020/08/14	106	15.57	30	15.59	16.80	76	8,644	0.88%	大買/
2020/08/13	39	15.15	11	15.14	15.30	28	7,957	0.35%
2020/08/12	69	13.14	57	13.52	13.95	12	7,562	0.16%
2020/08/11	0	0.00	5	12.70	12.70	-5	6,481	-0.08%
2020/08/10	1	11.55	5	11.55	11.55	-4	6,482	-0.06%
2020/08/07	10	10.43	21	10.11	10.50	-11	6,628	-0.17%
2020/08/06	6	9.61	0	0.00	9.56	6	6,230	0.10%
2020/08/05	11	9.50	1	9.44	9.68	10	6,204	0.16%
2020/08/04	0	0.00	8	9.41	9.61	-8	6,243	-0.13%
2020/08/03	26	9.21	21	9.20	9.06	5	6,128	0.08%
2020/07/31	4	8.94	4	9.00	9.05	0	6,076	0.00%
2020/07/30	6	9.11	6	9.19	9.08	0	6,013	0.00%
2020/07/29	0	0.00	11	8.39	8.76	-11	5,835	-0.19%
2020/07/28	6	8.00	9	7.97	7.97	-3	5,765	-0.05%
2020/07/27	11	8.32	35	8.32	8.22	-24	5,711	-0.42%
2020/07/24	0	0.00	7	8.53	8.51	-7	5,646	-0.12%
2020/07/23	3	8.79	8	8.92	8.78	-5	5,569	-0.09%
2020/07/22	1	8.99	0	0.00	8.94	1	5,502	0.02%
2020/07/21	17	8.94	2	9.13	8.90	15	5,397	0.28%
2020/07/20	10	8.90	58	8.99	9.03	-48	5,255	-0.91%
2020/07/17	27	9.20	2	8.90	9.15	25	5,197	0.48%
2020/07/16	25	9.81	24	9.86	9.70	1	5,053	0.02%
2020/07/15	21	9.56	82	9.85	9.60	-61	4,921	-1.24%
2020/07/14	50	9.49	37	9.55	9.50	13	4,719	0.28%
2020/07/13	39	9.10	3	9.16	9.01	36	4,537	0.79%
2020/07/10	41	9.41	24	9.58	9.42	17	4,430	0.38%
2020/07/09	9	9.08	46	9.20	9.27	-37	4,009	-0.92%
2020/07/08	11	7.92	64	8.15	8.43	-53	3,713	-1.43%
2020/07/07	30	7.76	36	7.88	7.71	-6	3,394	-0.18%
2020/07/06	15	7.84	16	7.84	7.79	-1	3,285	-0.03%
2020/07/03	47	7.85	5	7.82	7.80	42	3,260	1.29%
2020/07/02	20	7.81	16	7.86	7.97	4	3,210	0.12%
2020/07/01	3	7.78	29	7.70	7.65	-26	3,115	-0.83%
2020/06/30	2	7.33	15	7.35	7.34	-13	3,036	-0.43%
2020/06/29	15	7.25	20	7.34	7.32	-5	3,030	-0.16%
2020/06/24	14	7.19	2	7.19	7.17	12	3,016	0.40%
2020/06/23	12	7.20	4	7.20	7.20	8	3,066	0.26%
2020/06/22	36	7.34	7	7.36	7.26	29	3,082	0.94%
2020/06/19	16	7.63	41	7.56	7.57	-25	3,043	-0.82%
2020/06/18	8	7.08	0	0.00	7.11	8	2,881	0.28%
2020/06/17	3	7.12	0	0.00	7.12	3	2,906	0.10%
2020/06/16	24	7.13	0	0.00	7.11	24	3,011	0.80%
2020/06/15	2	7.07	1	7.00	7.17	1	3,047	0.03%
2020/06/12	3	6.90	14	7.02	7.14	-11	3,049	-0.36%
2020/06/11	10	7.45	10	7.65	7.31	0	3,024	0.00%
2020/06/10	3	7.49	0	0.00	7.48	3	3,018	0.10%
2020/06/09	1	7.51	1	7.70	7.48	0	3,054	0.00%
2020/06/08	11	7.66	25	7.69	7.64	-14	3,083	-0.45%
2020/06/05	10	7.60	0	0.00	7.60	10	3,049	0.33%
2020/06/04	34	7.49	48	7.56	7.60	-14	3,057	-0.46%
2020/06/03	29	7.81	25	7.73	7.77	4	3,015	0.13%
2020/06/02	0	0.00	13	7.43	7.61	-13	2,847	-0.46%
2020/06/01	5	6.92	0	0.00	6.92	5	2,769	0.18%
2020/05/29	15	6.88	0	0.00	6.86	15	2,758	0.54%
2020/05/28	5	6.98	0	0.00	6.91	5	2,755	0.18%
2020/05/27	3	6.94	0	0.00	6.91	3	2,754	0.11%
2020/05/26	56	7.00	4	7.14	7.01	52	2,748	1.89%
2020/05/25	17	6.90	0	0.00	6.92	17	2,724	0.62%
2020/05/22	5	6.98	12	7.04	7.01	-7	2,700	-0.26%
2020/05/21	3	7.29	11	7.31	7.24	-8	2,690	-0.30%
2020/05/20	15	6.83	3	6.90	6.95	12	2,638	0.45%
2020/05/19	2	6.90	1	6.91	6.94	1	2,617	0.04%
2020/05/18	7	6.89	6	6.91	6.85	1	2,595	0.04%
2020/05/15	0	0.00	12	7.43	7.30	-12	2,525	-0.48%
2020/05/14	38	7.72	26	7.77	7.60	12	2,456	0.49%
2020/05/13	2	6.74	2	7.06	7.34	0	2,183	0.00%
2020/05/12	20	6.61	5	6.72	6.68	15	2,096	0.72%
2020/05/11	3	6.78	19	6.67	6.77	-16	2,032	-0.79%
2020/05/08	2	6.34	0	0.00	6.34	2	1,858	0.11%
2020/05/07	2	5.57	6	5.60	5.77	-4	1,858	-0.22%
2020/05/06	2	5.28	0	0.00	5.25	2	1,836	0.11%
2020/05/05	7	5.31	0	0.00	5.28	7	1,848	0.38%
2020/05/04	1	5.27	0	0.00	5.27	1	1,858	0.05%
2020/04/30	4	5.44	0	0.00	5.45	4	1,858	0.22%
2020/04/29	4	5.38	0	0.00	5.38	4	1,869	0.21%
2020/04/28	1	5.32	0	0.00	5.37	1	1,883	0.05%
2020/04/23	3	5.28	0	0.00	5.25	3	1,942	0.15%
2020/04/22	1	5.15	2	5.27	5.28	-1	1,945	-0.05%
2020/04/21	4	5.36	6	5.36	5.29	-2	1,960	-0.10%
2020/04/20	2	5.56	1	5.62	5.54	1	1,957	0.05%
2020/04/17	0	0.00	11	5.62	5.57	-11	2,009	-0.55%
2020/04/16	5	5.50	3	5.37	5.50	2	1,982	0.10%
2020/04/15	25	5.45	3	5.34	5.45	22	1,981	1.11%
2020/04/09	1	5.25	1	5.31	5.25	0	1,998	0.00%
2020/04/08	3	5.20	18	5.14	5.23	-15	1,991	-0.75%
2020/04/07	0	0.00	2	5.07	5.06	-2	1,987	-0.10%
2020/04/06	2	5.00	0	0.00	5.00	2	2,042	0.10%
2020/04/01	0	0.00	7	4.95	4.92	-7	2,029	-0.34%
2020/03/31	13	4.86	3	4.96	4.85	10	2,028	0.49%
2020/03/30	10	4.82	10	4.90	4.90	0	2,024	0.00%
2020/03/27	25	5.02	20	5.11	5.01	5	2,013	0.25%
2020/03/26	10	4.66	0	0.00	4.85	10	1,952	0.51%
2020/03/25	3	4.42	21	4.46	4.41	-18	1,943	-0.93%
2020/03/24	0	0.00	10	4.10	4.14	-10	1,945	-0.51%
2020/03/23	10	3.96	0	0.00	3.98	10	1,933	0.52%
2020/03/20	22	4.36	2	4.39	4.20	20	1,912	1.05%
2020/03/19	2	4.46	12	4.33	4.33	-10	1,816	-0.55%
2020/03/18	0	0.00	1	4.79	4.81	-1	1,783	-0.06%
2020/03/17	20	4.76	20	4.69	4.69	0	1,764	0.00%
2020/03/16	0	0.00	2	5.25	4.90	-2	1,748	-0.11%
2020/03/13	2	5.19	31	5.12	5.19	-29	1,722	-1.68%
2020/03/12	0	0.00	30	5.76	5.67	-30	1,685	-1.78%
2020/03/11	0	0.00	10	6.33	6.25	-10	1,647	-0.61%
2020/03/10	23	6.24	1	6.24	6.26	22	1,680	1.31%
2020/03/09	3	6.54	10	6.52	6.45	-7	1,648	-0.42%
2020/03/05	1	6.86	7	6.92	6.92	-6	1,646	-0.36%
2020/03/04	10	6.81	0	0.00	6.82	10	1,669	0.60%
2020/03/03	0	0.00	9	6.94	6.85	-9	1,685	-0.53%
2020/03/02	10	6.77	0	0.00	6.78	10	1,677	0.60%
2020/02/26	1	7.14	0	0.00	7.11	1	1,655	0.06%
2020/02/25	1	7.10	0	0.00	7.14	1	1,659	0.06%
2020/02/24	0	0.00	20	7.29	7.20	-20	1,656	-1.21%
2020/02/21	11	7.46	0	0.00	7.46	11	1,639	0.67%
2020/02/20	3	7.53	1	7.59	7.53	2	1,631	0.12%
2020/02/19	1	7.52	0	0.00	7.49	1	1,624	0.06%
2020/02/18	2	7.54	0	0.00	7.51	2	1,628	0.12%
2020/02/17	1	7.37	12	7.55	7.56	-11	1,621	-0.68%
2020/02/14	1	7.46	0	0.00	7.43	1	1,594	0.06%
2020/02/12	0	0.00	3	7.47	7.42	-3	1,606	-0.19%
2020/02/11	2	7.40	0	0.00	7.40	2	1,607	0.12%
2020/02/10	0	0.00	18	7.33	7.52	-18	1,623	-1.11%
2020/02/07	20	7.03	0	0.00	7.01	20	1,583	1.26%
2020/02/05	10	7.10	0	0.00	7.09	10	1,578	0.63%
2020/02/04	10	7.07	0	0.00	7.14	10	1,569	0.64%
2020/02/03	2	6.89	1	6.90	6.93	1	1,591	0.06%
2020/01/30	2	7.50	1	7.39	7.39	1	1,574	0.06%
2020/01/17	1	8.22	0	0.00	8.20	1	1,526	0.07%
2020/01/16	2	8.22	0	0.00	8.23	2	1,525	0.13%
2020/01/15	6	8.23	3	8.28	8.21	3	1,535	0.20%
2020/01/14	9	8.24	5	8.30	8.20	4	1,536	0.26%
2020/01/13	1	8.33	12	8.37	8.29	-11	1,524	-0.72%
2020/01/10	5	7.99	0	0.00	7.99	5	1,472	0.34%
2020/01/09	1	7.99	0	0.00	7.94	1	1,496	0.07%
2020/01/08	1	7.98	10	8.04	7.98	-9	1,577	-0.57%
2020/01/07	21	8.05	2	8.12	8.03	19	1,573	1.21%
2020/01/06	0	0.00	10	8.14	8.11	-10	1,567	-0.64%
2020/01/03	11	8.10	0	0.00	8.10	11	1,586	0.69%
2020/01/02	0	0.00	11	8.27	8.22	-11	1,571	-0.70%
2019/12/31	11	8.21	0	0.00	8.15	11	1,564	0.70%
2019/12/30	1	8.22	1	8.49	8.22	0	1,556	0.00%
2019/12/26	0	0.00	5	8.15	8.20	-5	1,488	-0.34%
2019/12/24	2	8.13	0	0.00	8.10	2	1,520	0.13%
2019/12/19	0	0.00	1	8.13	8.19	-1	1,526	-0.07%
2019/12/16	2	7.94	1	8.04	7.96	1	1,596	0.06%
2019/12/13	4	7.98	11	7.97	7.97	-7	1,595	-0.44%
2019/12/12	5	8.20	0	0.00	8.10	5	1,586	0.32%
2019/12/11	1	8.17	0	0.00	8.18	1	1,608	0.06%
2019/12/10	10	8.14	1	8.12	8.16	9	1,627	0.55%
2019/12/09	1	8.00	0	0.00	8.04	1	1,636	0.06%
2019/12/04	1	8.33	0	0.00	8.33	1	1,716	0.06%
2019/12/03	2	8.26	5	8.33	8.34	-3	1,742	-0.17%
2019/12/02	4	8.21	2	8.20	8.22	2	1,754	0.11%
2019/11/29	11	8.51	0	0.00	8.42	11	1,762	0.62%
2019/11/28	9	8.66	0	0.00	8.66	9	1,767	0.51%
2019/11/27	1	8.79	2	8.82	8.78	-1	1,817	-0.06%
2019/11/26	1	8.80	0	0.00	8.78	1	1,839	0.05%
2019/11/25	11	8.80	0	0.00	8.80	11	1,861	0.59%
2019/11/22	1	8.93	0	0.00	8.87	1	1,921	0.05%
2019/11/21	1	8.87	3	8.92	8.88	-2	1,971	-0.10%
2019/11/20	3	8.86	1	8.90	8.85	2	2,015	0.10%
2019/11/19	1	8.93	1	8.91	8.90	0	2,075	0.00%
2019/11/18	2	9.02	9	9.01	8.92	-7	2,103	-0.33%
2019/11/15	4	8.91	6	8.95	8.91	-2	2,145	-0.09%
2019/11/14	5	8.94	0	0.00	8.81	5	2,185	0.23%
2019/11/13	2	8.95	3	8.93	8.98	-1	2,225	-0.04%
2019/11/12	3	8.80	1	8.89	8.83	2	2,325	0.09%
2019/11/11	21	8.96	1	8.98	8.88	20	2,600	0.77%
2019/11/07	2	9.15	0	0.00	9.05	2	3,043	0.07%
2019/11/06	1	9.25	4	9.25	9.20	-3	3,096	-0.10%
2019/11/05	3	9.28	0	0.00	9.24	3	3,213	0.09%
2019/11/01	3	9.41	1	9.45	9.39	2	3,505	0.06%
2019/10/31	2	9.54	5	9.62	9.53	-3	3,707	-0.08%
2019/10/30	0	0.00	1.3	9.42	9.38	-1.3	3,981	-0.03%
2019/10/29	2	9.40	7	9.33	9.31	-5	4,240	-0.12%
2019/10/28	1	9.34	0	0.00	9.31	1	4,795	0.02%
2019/10/23	5	9.42	1	9.47	9.36	4	5,014	0.08%
2019/10/22	0	0.00	4	9.56	9.55	-4	5,003	-0.08%
2019/10/21	1	9.40	0	0.00	9.40	1	4,991	0.02%
2019/10/18	2	9.44	1	9.59	9.44	1	4,995	0.02%
2019/10/17	4	9.47	2	9.50	9.44	2	5,029	0.04%
2019/10/16	2	9.46	8	9.54	9.70	-6	5,020	-0.12%
2019/10/15	3	9.09	1	9.05	9.13	2	4,935	0.04%
2019/10/09	1	9.05	0	0.00	8.99	1	4,939	0.02%
2019/10/08	0	0.00	1	9.25	9.17	-1	4,943	-0.02%
2019/10/07	1	9.22	0	0.00	9.21	1	4,968	0.02%
2019/10/04	4	9.31	0	0.00	9.26	4	4,981	0.08%
2019/10/03	1	9.35	0	0.00	9.36	1	4,977	0.02%
2019/10/01	1	9.31	12	9.53	9.54	-11	5,022	-0.22%
2019/09/27	11	9.41	2	9.53	9.38	9	5,087	0.18%
2019/09/26	1	9.63	10	9.72	9.63	-9	5,099	-0.18%
2019/09/24	13	9.95	20	9.85	9.78	-7	5,101	-0.14%
2019/09/23	2	9.96	13	9.88	9.98	-11	5,073	-0.22%
2019/09/20	0	0.00	11	9.36	9.41	-11	5,016	-0.22%
2019/09/19	10	9.16	10	9.18	9.23	0	5,003	0.00%
2019/09/18	2	9.32	0	0.00	9.31	2	4,969	0.04%
2019/09/16	12	9.56	0	0.00	9.54	12	4,975	0.24%
2019/09/12	22	9.67	13	9.69	9.62	9	5,002	0.18%
2019/09/11	0	0.00	1	9.42	9.52	-1	4,992	-0.02%
2019/09/10	11	9.31	6	9.33	9.30	5	4,978	0.10%
2019/09/09	29	9.74	0	0.00	9.72	29	4,889	0.59%
2019/09/05	0	0.00	2	9.91	9.89	-2	4,910	-0.04%
2019/09/04	1	9.96	0	0.00	9.91	1	4,904	0.02%
2019/09/02	3	10.02	3	9.88	10.15	0	4,865	0.00%
2019/08/30	1	9.73	9	9.75	9.72	-8	4,839	-0.17%
2019/08/29	10	9.95	1	10.15	9.88	9	4,791	0.19%
2019/08/28	10	9.94	1	9.96	9.92	9	4,763	0.19%
2019/08/27	6	9.98	10	9.76	9.71	-4	4,737	-0.08%
2019/08/26	5	10.10	6	10.15	10.00	-1	4,682	-0.02%
2019/08/22	8	10.58	1	11.00	10.50	7	4,609	0.15%
2019/08/21	1	10.90	1	11.10	10.85	0	4,549	0.00%
2019/08/20	1	10.85	14	10.90	10.80	-13	4,522	-0.29%
2019/08/19	2	10.70	0	0.00	10.70	2	4,486	0.04%
2019/08/15	0	0.00	5	10.55	10.80	-5	4,413	-0.11%
2019/08/14	8	11.76	1	11.30	10.85	7	4,315	0.16%
2019/08/13	3	11.82	12	11.92	11.95	-9	4,044	-0.22%
2019/08/12	20	12.02	11	11.68	12.15	9	3,899	0.23%
2019/08/08	2	10.95	33	11.19	11.05	-31	3,598	-0.86%
2019/08/07	7	11.14	22	11.22	10.90	-15	3,540	-0.42%
2019/08/06	9	10.79	7	10.26	11.10	2	3,439	0.06%
2019/08/05	9	10.74	2	11.25	10.70	7	3,307	0.21%
2019/08/02	15	11.34	2	11.20	11.30	13	3,176	0.41%
2019/08/01	2	11.45	20	11.41	11.60	-18	3,000	-0.60%
2019/07/31	7	10.95	1	10.70	10.95	6	2,708	0.22%
2019/07/30	10	10.76	66	10.91	11.05	-56	2,479	-2.26%
2019/07/29	45	9.98	27	9.68	10.05	18	1,934	0.93%
2019/07/26	1	9.01	15	9.13	9.15	-14	1,766	-0.79%
2019/07/25	0	0.00	10	8.96	8.92	-10	1,730	-0.58%
2019/07/23	2	8.82	5	8.80	8.79	-3	1,779	-0.17%
2019/07/22	0	0.00	5	8.72	8.72	-5	1,793	-0.28%
2019/07/19	1	8.77	30	8.78	8.69	-29	1,805	-1.61%
2019/07/18	10	8.86	0	0.00	8.80	10	1,780	0.56%
2019/07/11	12	9.09	3	9.17	9.06	9	1,888	0.48%
2019/07/10	2	8.92	18	8.99	9.07	-16	1,883	-0.85%
2019/07/09	0	0.00	1	8.93	8.88	-1	1,905	-0.05%
2019/07/08	16	8.88	0	0.00	8.87	16	1,929	0.83%
2019/07/05	9	9.09	6	9.10	9.08	3	2,001	0.15%
2019/07/04	0	0.00	16	9.07	9.18	-16	2,060	-0.78%
2019/07/03	0	0.00	14	8.89	8.89	-14	2,111	-0.66%
2019/07/02	4	8.72	2	8.76	8.72	2	2,175	0.09%
2019/07/01	1	8.68	2	8.72	8.68	-1	2,179	-0.05%
2019/06/28	1	8.60	3	8.60	8.59	-2	2,195	-0.09%
2019/06/27	2	8.44	0	0.00	8.69	2	2,265	0.09%
2019/06/25	1	8.47	0	0.00	8.46	1	2,359	0.04%
2019/06/24	1	8.57	0	0.00	8.58	1	2,400	0.04%
2019/06/21	1	8.66	0	0.00	8.63	1	2,459	0.04%
2019/06/20	0	0.00	2	8.64	8.79	-2	2,520	-0.08%
2019/06/19	1	8.47	0	0.00	8.44	1	2,556	0.04%
2019/06/18	0	0.00	1	8.48	8.45	-1	2,644	-0.04%
2019/06/14	12	8.46	12	8.56	8.52	0	2,807	0.00%
2019/06/13	2	8.38	2	8.58	8.61	0	2,918	0.00%
2019/06/12	0	0.00	13	8.24	8.24	-13	2,970	-0.44%
2019/06/11	0	0.00	1	8.17	8.12	-1	3,005	-0.03%
2019/06/10	10	8.09	2	8.11	8.09	8	3,061	0.26%
2019/06/06	2	8.12	10	8.15	8.08	-8	3,187	-0.25%
2019/06/05	0	0.00	6	8.11	8.10	-6	3,253	-0.18%
2019/05/31	12	8.16	4	8.16	8.14	8	3,520	0.23%
2019/05/30	1	8.09	1	8.18	8.19	0	3,604	0.00%
2019/05/29	0	0.00	35	8.08	8.09	-35	3,618	-0.97%
2019/05/28	1	8.07	0	0.00	8.06	1	3,656	0.03%
2019/05/27	0	0.00	10	8.05	8.00	-10	3,753	-0.27%
2019/05/23	10	8.05	0	0.00	8.02	10	3,926	0.25%
2019/05/21	2	8.09	0	0.00	8.05	2	4,119	0.05%
2019/05/17	6	8.07	0	0.00	8.00	6	4,389	0.14%
2019/05/15	3	8.08	12	8.27	8.30	-9	4,965	-0.18%
2019/05/14	5	7.78	2	7.79	8.10	3	5,008	0.06%
2019/05/13	8	8.12	3	8.10	7.95	5	5,056	0.10%
2019/05/10	3	8.19	4	8.25	8.17	-1	5,095	-0.02%
2019/05/09	8	8.38	0	0.00	8.35	8	5,148	0.16%
2019/05/08	21	8.67	0	0.00	8.70	21	5,171	0.41%
2019/05/07	0	0.00	12	8.73	8.78	-12	5,250	-0.23%
2019/05/06	12	8.51	0	0.00	8.41	12	5,312	0.23%
2019/05/03	1	8.60	2	8.73	8.72	-1	5,391	-0.02%
2019/05/02	0	0.00	10	8.67	8.72	-10	5,498	-0.18%
2019/04/30	10	8.54	0	0.00	8.54	10	5,628	0.18%
2019/04/29	11	8.67	10	8.55	8.55	1	5,709	0.02%
2019/04/25	0	0.00	11	9.02	9.00	-11	6,396	-0.17%
2019/04/24	10	8.97	0	0.00	8.91	10	6,566	0.15%
2019/04/23	11	8.97	0	0.00	8.99	11	6,622	0.17%
2019/04/22	2	9.08	3	9.13	9.05	-1	6,689	-0.01%
2019/04/19	0	0.00	17	9.08	9.09	-17	6,675	-0.25%
2019/04/18	16	8.90	1	9.11	8.84	15	6,690	0.22%
2019/04/17	3	8.83	3	8.96	9.04	0	6,704	0.00%
2019/04/16	10	9.08	2	8.93	8.92	8	6,680	0.12%
2019/04/15	1	8.88	13	8.97	9.01	-12	6,733	-0.18%
2019/04/12	13	8.82	0	0.00	8.81	13	6,748	0.19%
2019/04/11	20	9.05	34	8.96	9.02	-14	6,786	-0.21%
2019/04/10	6	8.93	15	8.93	9.06	-9	6,824	-0.13%
2019/04/09	5	8.78	27	8.82	8.90	-22	7,020	-0.31%
2019/04/08	2	8.59	32	8.67	8.71	-30	6,930	-0.43%
2019/04/03	5	8.51	0	0.00	8.53	5	6,845	0.07%
2019/04/01	0	0.00	20	8.48	8.51	-20	6,841	-0.29%
2019/03/29	23	8.32	5	8.35	8.30	18	6,790	0.27%
2019/03/28	13	8.40	8	8.37	8.40	5	6,810	0.07%
2019/03/27	13	8.43	1	8.47	8.46	12	6,919	0.17%
2019/03/26	1	8.53	11	8.56	8.57	-10	6,927	-0.14%
2019/03/25	23	8.45	0	0.00	8.47	23	6,976	0.33%
2019/03/22	23	8.75	1	8.80	8.72	22	6,928	0.32%
2019/03/21	24	8.85	1	8.84	8.84	23	6,949	0.33%
2019/03/19	0	0.00	26	8.93	9.05	-26	6,907	-0.38%
2019/03/18	32	8.82	0	0.00	8.84	32	6,854	0.47%
2019/03/15	6	9.03	38	9.11	9.00	-32	6,845	-0.47%
2019/03/14	2	9.03	2	9.07	9.01	0	6,805	0.00%
2019/03/13	5	9.04	1	9.04	9.04	4	6,900	0.06%
2019/03/12	4	9.11	30	9.12	9.09	-26	6,939	-0.37%
2019/03/11	12	8.99	50	9.05	8.97	-38	6,949	-0.55%
2019/03/08	38	9.04	52	8.99	9.00	-14	7,016	-0.20%
2019/03/07	57	9.30	53	9.44	9.20	4	7,230	0.06%
2019/03/06	1	9.20	28	9.25	9.22	-27	7,342	-0.37%
2019/03/05	12	9.20	42	9.26	9.18	-30	7,748	-0.39%
2019/03/04	20	9.08	5	9.12	9.08	15	7,809	0.19%
2019/02/27	20	9.11	0	0.00	9.09	20	8,124	0.25%
2019/02/26	7	9.24	2	9.19	9.09	5	8,416	0.06%
2019/02/25	10	9.09	10	9.09	9.06	0	8,411	0.00%
2019/02/22	37	9.06	15	9.03	9.04	22	8,446	0.26%
2019/02/21	24	9.15	3	9.24	9.15	21	8,508	0.25%
2019/02/20	16	9.33	12	9.30	9.27	4	8,490	0.05%
2019/02/19	4	9.29	47	9.41	9.26	-43	8,531	-0.50%
2019/02/18	11	9.08	2	9.17	9.13	9	8,460	0.11%
2019/02/15	58	9.22	1	9.22	9.03	57	8,634	0.66%
2019/02/14	1	9.29	119	9.35	9.71	-118	8,469	-1.39%	大賣/鉅額交易
2019/02/13	15	8.91	26	8.97	8.83	-11	8,226	-0.13%
2019/02/12	0	0.00	5	9.00	8.99	-5	8,273	-0.06%
2019/02/11	36	8.86	0	0.00	8.80	36	8,327	0.43%
2019/01/30	62	9.00	0	0.00	8.93	62	8,456	0.73%
2019/01/29	21	9.10	0	0.00	9.08	21	8,738	0.24%
2019/01/28	26	9.18	15	9.19	9.18	11	8,877	0.12%
2019/01/25	25	9.09	25	9.15	9.06	0	8,926	0.00%
2019/01/24	0	0.00	8	9.10	9.00	-8	8,916	-0.09%
2019/01/23	11	9.00	22	8.97	8.91	-11	8,901	-0.12%
2019/01/22	42	8.97	3	9.14	8.81	39	8,855	0.44%
2019/01/21	15	9.09	5	9.30	9.08	10	8,823	0.11%
2019/01/18	20	9.38	21	9.49	9.30	-1	8,889	-0.01%
2019/01/17	107	9.34	102	9.54	9.28	5	8,843	0.06%	大買/大賣/
2019/01/16	50	8.76	69	9.10	9.18	-19	8,358	-0.23%
2019/01/15	6	8.39	4	8.52	8.35	2	8,270	0.02%
2019/01/14	9	8.33	6	8.42	8.41	3	8,288	0.04%
2019/01/11	3	8.25	0	0.00	8.22	3	8,319	0.04%
2019/01/10	3	8.37	2	8.46	8.21	1	8,458	0.01%
2019/01/09	20	8.30	20	8.33	8.35	0	8,522	0.00%
2019/01/08	12	8.23	0	0.00	8.20	12	8,620	0.14%
2019/01/07	54	8.33	7	8.42	8.23	47	8,731	0.54%
2019/01/04	11	8.17	2	8.05	8.22	9	8,790	0.10%
2019/01/03	5	8.30	2	8.38	8.29	3	8,907	0.03%
2019/01/02	3	8.34	6	8.43	8.31	-3	8,970	-0.03%
2018/12/28	23	8.14	33	8.10	8.50	-10	8,936	-0.11%
2018/12/27	0	0.00	1	7.94	7.94	-1	8,897	-0.01%
2018/12/25	3	7.20	0	0.00	7.24	3	9,020	0.03%
2018/12/24	5	7.24	0	0.00	7.40	5	9,147	0.05%
2018/12/22	0	0.00	5	7.29	7.26	-5	9,197	-0.05%
2018/12/21	5	7.22	30	7.13	7.25	-25	9,231	-0.27%
2018/12/20	49	7.15	0	0.00	6.99	49	9,214	0.53%
2018/12/19	0	0.00	5	7.63	7.56	-5	9,164	-0.05%
2018/12/18	62	7.75	230	7.85	7.61	-168	9,251	-1.82%	大賣/鉅額交易
2018/12/14	21	8.20	1	8.19	8.11	20	9,651	0.21%
2018/12/11	2	8.45	0	0.00	8.45	2	9,821	0.02%
2018/12/10	1	8.55	18	8.58	8.48	-17	9,831	-0.17%
2018/12/07	0	0.00	10	8.36	8.40	-10	9,771	-0.10%
2018/12/06	41	8.46	7	8.53	8.21	34	9,780	0.35%
2018/12/05	30	8.78	0	0.00	8.81	30	9,711	0.31%
2018/12/04	5	8.98	19	9.06	9.02	-14	9,728	-0.14%
2018/12/03	1	8.83	20	8.90	8.85	-19	9,707	-0.20%
2018/11/30	26	8.75	6	9.18	8.71	20	9,629	0.21%
2018/11/29	214	9.25	6	9.20	9.18	208	9,398	2.21%	大買/鉅額交易
2018/11/28	58	9.13	19	9.21	9.19	39	9,225	0.42%
2018/11/27	14	8.41	10	8.44	8.52	4	9,003	0.04%
2018/11/26	15	8.25	8	8.26	8.40	7	9,102	0.08%
2018/11/23	5	8.08	55	8.19	8.23	-50	8,841	-0.57%
2018/11/22	2	7.53	10	7.74	7.49	-8	8,542	-0.09%
2018/11/21	0	0.00	33	7.58	7.59	-33	8,496	-0.39%
2018/11/20	102	7.48	70	7.41	7.44	32	8,446	0.38%	大買/
2018/11/19	2	7.75	25	7.87	7.83	-23	8,348	-0.28%
2018/11/16	21	7.70	19	7.70	7.70	2	8,461	0.02%
2018/11/15	76	8.11	0	0.00	8.00	76	8,483	0.90%
2018/11/14	22	8.12	59	8.22	8.33	-37	8,627	-0.43%
2018/11/13	0	0.00	15	7.72	7.85	-15	8,483	-0.18%
2018/11/12	4	7.80	22	7.85	7.82	-18	8,434	-0.21%
2018/11/09	20	7.63	0	0.00	7.71	20	8,394	0.24%
2018/11/08	21	7.90	0	0.00	7.80	21	8,380	0.25%
2018/11/07	35	7.79	59	7.91	7.97	-24	8,335	-0.29%
2018/11/06	79	7.93	33	8.13	7.68	46	8,321	0.55%
2018/11/05	5	6.78	31	7.11	7.59	-26	8,142	-0.32%
2018/11/02	130	7.03	70	7.06	6.90	60	8,120	0.74%	大買/
2018/11/01	0	0.00	20	6.76	6.73	-20	8,154	-0.25%
2018/10/31	0	0.00	32	6.46	6.50	-32	8,247	-0.39%
2018/10/30	0	0.00	20	6.17	6.15	-20	8,191	-0.24%
2018/10/26	4	6.19	2	6.50	6.01	2	8,168	0.02%
2018/10/25	8	6.46	0	0.00	6.32	8	8,033	0.10%
2018/10/24	6	7.11	10	7.12	7.00	-4	7,992	-0.05%
2018/10/23	2	7.17	6	7.28	7.08	-4	7,964	-0.05%
2018/10/22	0	0.00	15	7.19	7.19	-15	7,965	-0.19%
2018/10/19	5	7.02	14	6.99	6.98	-9	8,130	-0.11%
2018/10/18	17	7.18	14	7.36	7.13	3	8,096	0.04%
2018/10/17	12	7.33	2	7.44	7.37	10	8,024	0.12%
2018/10/16	34	7.69	28	7.85	7.47	6	7,951	0.08%
2018/10/15	17	7.43	91	7.51	7.59	-74	7,915	-0.93%
2018/10/12	2	7.27	30	7.31	7.45	-28	7,886	-0.36%
2018/10/11	28	7.38	21	7.38	7.34	7	7,835	0.09%
2018/10/09	26	8.40	54	8.38	8.15	-28	7,728	-0.36%
2018/10/08	29	8.80	8	8.69	8.61	21	7,647	0.27%
2018/10/05	38	9.06	24	8.74	8.96	14	7,592	0.18%
2018/10/04	3	9.43	1	9.51	9.42	2	7,428	0.03%
2018/10/03	16	9.49	0	9.42	9.42	16	7,678	0.21%
2018/10/02	24	9.65	3.2	9.95	9.63	20.8	7,668	0.27%
2018/10/01	1	9.99	16	10.03	9.98	-15	7,583	-0.20%
2018/09/28	0	0.00	5	10.30	10.15	-5	7,636	-0.07%
2018/09/27	23	10.28	2	10.20	10.10	21	7,770	0.27%
2018/09/26	3	10.32	0	0.00	10.30	3	7,780	0.04%
2018/09/25	11	10.36	5	10.78	10.25	6	7,810	0.08%
2018/09/21	0	0.00	4	10.46	10.55	-4	7,786	-0.05%
2018/09/20	43	10.56	63	10.54	10.45	-20	7,915	-0.25%
2018/09/19	2	10.35	57	10.20	10.45	-55	7,750	-0.71%
2018/09/18	2	9.51	21	9.55	9.52	-19	7,691	-0.25%
2018/09/17	23	9.55	1	9.55	9.45	22	7,786	0.28%
2018/09/14	0	0.00	2	9.64	9.63	-2	7,797	-0.03%
2018/09/13	1	9.47	11	9.56	9.47	-10	7,789	-0.13%
2018/09/12	2	9.57	20	9.47	9.41	-18	7,750	-0.23%
2018/09/11	15	9.74	2	9.80	9.69	13	7,762	0.17%
2018/09/10	8	9.54	10	9.60	9.50	-2	7,787	-0.03%
2018/09/07	11	10.35	3	10.35	10.15	8	7,768	0.10%
2018/09/06	1	10.65	3	10.80	10.60	-2	7,696	-0.03%
2018/09/05	9	10.85	8	11.01	10.75	1	7,678	0.01%
2018/09/04	10	10.95	0	0.00	10.85	10	7,673	0.13%
2018/09/03	46	11.18	9	11.28	10.80	37	7,632	0.48%
2018/08/31	25	11.04	20	11.19	11.15	5	7,413	0.07%
2018/08/30	0	0.00	16	10.81	10.75	-16	7,270	-0.22%
2018/08/29	6	10.50	10	10.55	10.50	-4	7,219	-0.06%
2018/08/28	2	10.50	3	10.55	10.40	-1	7,280	-0.01%
2018/08/27	10	10.40	10	10.50	10.60	0	7,308	0.00%
2018/08/24	12	10.68	0	0.00	10.35	12	7,297	0.16%
2018/08/23	224	10.69	4	10.79	10.65	220	7,235	3.04%	大買/鉅額交易
2018/08/22	0	0.00	11	10.41	10.35	-11	7,047	-0.16%
2018/08/21	5	9.64	55	9.44	9.98	-50	6,876	-0.73%
2018/08/20	12	10.10	162	10.38	10.00	-150	6,610	-2.27%	大賣/鉅額交易
2018/08/17	153	10.57	0	0.00	10.50	153	6,500	2.35%	大買/鉅額交易
2018/08/15	2	10.30	36	10.55	10.50	-34	6,452	-0.53%
2018/08/14	3	10.70	7	10.71	10.85	-4	6,363	-0.06%
2018/08/13	9	10.82	17.4	10.79	10.55	-8.4	6,290	-0.13%
2018/08/10	28	11.66	91	11.75	11.40	-63	6,115	-1.03%
2018/08/09	106	11.64	13	11.40	11.30	93	5,947	1.56%	大買/
2018/08/08	33	12.02	16	11.92	11.90	17	5,822	0.29%
2018/08/07	22	12.23	4	12.41	12.45	18	5,670	0.32%
2018/08/06	0	0.00	2	13.10	13.00	-2	5,516	-0.04%
2018/08/03	3	13.03	0	0.00	12.95	3	5,496	0.05%
2018/08/02	9	13.06	1	12.95	13.00	8	5,434	0.15%
2018/07/31	3	13.53	4	13.48	13.30	-1	5,376	-0.02%
2018/07/30	1	13.10	14	13.45	13.20	-13	5,285	-0.25%
2018/07/27	18	13.51	0	0.00	13.45	18	5,251	0.34%
2018/07/26	7	13.60	20	13.66	13.85	-13	5,208	-0.25%
2018/07/25	3	13.05	22	13.13	13.05	-19	4,968	-0.38%
2018/07/24	20	13.35	11	13.14	13.30	9	4,934	0.18%
2018/07/23	3	12.82	5	13.01	12.85	-2	4,869	-0.04%
2018/07/20	15	13.05	106	12.89	12.95	-91	4,848	-1.88%	大賣/
2018/07/19	26	13.47	3	13.15	13.10	23	4,777	0.48%
2018/07/18	25	13.47	1.6	13.66	13.50	23.4	4,764	0.49%
2018/07/17	107	13.98	0	0.00	13.70	107	4,826	2.22%	大買/鉅額交易
2018/07/16	110	14.00	2	14.10	14.05	108	4,788	2.26%	大買/鉅額交易
2018/07/13	1	13.80	0	0.00	13.90	1	4,811	0.02%
2018/07/12	6	13.78	8	13.84	13.75	-2	4,794	-0.04%
2018/07/11	35	14.09	31	14.10	13.90	4	4,791	0.08%
2018/07/10	17	14.00	16	14.04	13.75	1	4,540	0.02%
2018/07/09	4	13.65	3	14.00	13.75	1	4,513	0.02%
2018/07/06	41	13.87	9	13.98	14.10	32	4,678	0.68%
2018/07/05	12	14.05	14	14.26	13.85	-2	4,638	-0.04%
2018/07/04	2	13.55	209	13.60	13.60	-207	4,460	-4.64%	大賣/鉅額交易
2018/07/03	13	14.42	39	13.98	13.65	-26	4,388	-0.59%
2018/07/02	11	14.78	19	14.44	14.35	-8	4,273	-0.19%
2018/06/29	285	15.80	268	15.48	15.40	17	4,184	0.41%	大買/大賣/
2018/06/28	8	14.44	41	14.89	15.70	-33	3,951	-0.84%
2018/06/27	7	14.51	4	14.84	14.30	3	3,711	0.08%
2018/06/26	15	14.98	3	15.22	15.05	12	3,602	0.33%
2018/06/25	5	16.70	0	0.00	16.55	5	3,415	0.15%
2018/06/22	4.2	16.78	5	16.74	16.55	-0.8	3,381	-0.02%
2018/06/21	8	17.16	0	0.00	17.05	8	3,349	0.24%
2018/06/20	4	17.38	8	17.41	17.50	-4	3,392	-0.12%
2018/06/19	13	17.26	6	17.20	17.00	7	3,708	0.19%
2018/06/15	26	18.21	3	18.10	17.95	23	3,638	0.63%
2018/06/14	18	18.49	0	0.00	18.50	18	3,572	0.50%
2018/06/13	6.2	18.83	3	18.93	18.80	3.2	3,584	0.09%
2018/06/12	13	18.87	2	19.08	18.85	11	3,575	0.31%
2018/06/11	2	18.80	0	0.00	18.80	2	3,521	0.06%
2018/06/08	6.2	19.04	0	0.00	19.00	6.2	3,547	0.17%
2018/06/07	2	19.10	3	19.43	19.25	-1	3,597	-0.03%
2018/06/06	10	19.05	2	19.20	19.10	8	3,513	0.23%
2018/06/05	9	19.06	23	19.17	19.00	-14	3,487	-0.40%
2018/06/04	7	19.77	0	0.00	19.65	7	3,409	0.21%
2018/05/30	3	19.75	1	19.85	19.65	2	3,360	0.06%
2018/05/29	4	19.86	0	0.00	19.85	4	3,384	0.12%
2018/05/28	6	19.89	9	20.06	19.85	-3	3,398	-0.09%
2018/05/25	4	19.86	2	19.90	19.85	2	3,399	0.06%
2018/05/24	0	0.00	13	19.82	20.20	-13	3,397	-0.38%
2018/05/23	6	19.52	0	0.00	19.50	6	3,374	0.18%
2018/05/22	5	19.72	5	19.85	19.55	0	3,401	0.00%
2018/05/21	2	19.75	1	19.70	19.75	1	3,419	0.03%
2018/05/18	0	0.00	1	19.65	19.55	-1	3,420	-0.03%
2018/05/17	0	0.00	3	19.72	19.60	-3	3,489	-0.09%
2018/05/16	11	19.55	1	19.45	19.40	10	3,500	0.29%
2018/05/15	10	19.96	0	0.00	19.90	10	3,479	0.29%
2018/05/14	0	0.00	3	20.38	20.20	-3	3,556	-0.08%
2018/05/11	1	20.10	0	0.00	20.05	1	3,542	0.03%
2018/05/10	5	20.05	3	20.15	19.95	2	3,533	0.06%
2018/05/09	11	19.85	0	0.00	19.85	11	3,515	0.31%
2018/05/08	1	20.25	1	20.50	20.20	0	3,489	0.00%
2018/05/07	2	20.40	6	20.70	20.20	-4	3,481	-0.11%
2018/05/04	4	20.84	0	0.00	20.60	4	3,478	0.11%
2018/05/03	3	20.93	4	20.93	20.80	-1	3,485	-0.03%
2018/05/02	1	20.75	3	20.70	20.65	-2	3,451	-0.06%
2018/04/30	7	20.47	12	20.47	20.70	-5	3,466	-0.14%
2018/04/27	11	19.75	0	0.00	19.75	11	3,463	0.32%
2018/04/26	8	20.04	0	0.00	19.75	8	3,502	0.23%
2018/04/25	4	20.20	2	20.45	20.40	2	3,504	0.06%
2018/04/24	17	20.21	16	20.12	20.30	1	3,482	0.03%
2018/04/23	6	21.57	55	21.75	21.20	-49	3,403	-1.44%
2018/04/20	1	23.00	0	0.00	23.15	1	3,275	0.03%
2018/04/19	0	0.00	3	23.68	23.25	-3	3,269	-0.09%
2018/04/17	2	23.15	0	0.00	22.85	2	3,197	0.06%
2018/04/16	5	24.12	3	24.22	23.65	2	3,136	0.06%
2018/04/13	7	23.84	0	0.00	23.60	7	3,074	0.23%
2018/04/12	14	23.84	7	24.14	24.10	7	3,074	0.23%
2018/04/11	1	23.00	7	22.97	23.30	-6	2,884	-0.21%
2018/04/09	4	22.30	5	22.35	22.45	-1	2,882	-0.03%
2018/04/02	0	0.00	4	22.83	22.70	-4	2,887	-0.14%
2018/03/31	0	0.00	5	22.40	22.40	-5	2,860	-0.17%
2018/03/30	4	22.43	0	0.00	22.30	4	2,867	0.14%
2018/03/29	2	22.50	15	22.73	22.80	-13	2,864	-0.45%
2018/03/28	2	22.45	0	0.00	22.25	2	2,846	0.07%
2018/03/27	0	0.00	3	22.50	22.30	-3	2,871	-0.10%
2018/03/26	0	0.00	2	22.88	22.65	-2	2,995	-0.07%
2018/03/23	11	23.05	8	23.09	23.05	3	2,971	0.10%
2018/03/22	36	24.61	21	24.34	23.60	15	2,905	0.52%
2018/03/21	32	23.10	2	23.15	23.05	30	2,518	1.19%
2018/03/20	9	22.77	3	22.95	23.00	6	2,491	0.24%
2018/03/19	22	23.28	3	23.20	23.20	19	2,474	0.77%
2018/03/16	1	22.65	6	23.03	22.70	-5	2,424	-0.21%
2018/03/15	0	0.00	7	23.04	23.05	-7	2,407	-0.29%
2018/03/14	3	23.10	1	23.35	22.85	2	2,397	0.08%
2018/03/13	1	23.10	11	23.07	23.15	-10	2,365	-0.42%
2018/03/12	0	0.00	2	22.75	22.65	-2	2,317	-0.09%
2018/03/08	0	0.00	9	22.42	22.40	-9	2,342	-0.38%
2018/03/07	3	22.40	0	0.00	22.25	3	2,345	0.13%
2018/03/06	1	22.65	9	22.81	22.70	-8	2,354	-0.34%
2018/03/05	0	0.00	4	22.53	22.55	-4	2,377	-0.17%
2018/03/02	0	0.00	1	22.35	22.45	-1	2,365	-0.04%
2018/03/01	2	21.73	3	21.83	22.15	-1	2,350	-0.04%
2018/02/27	0	0.00	1	21.75	21.80	-1	2,348	-0.04%
2018/02/26	0	0.00	1	22.00	21.50	-1	2,359	-0.04%
2018/02/23	0	0.00	8	21.91	21.85	-8	2,371	-0.34%
2018/02/22	0	0.00	6	21.52	21.50	-6	2,379	-0.25%
2018/02/21	2	20.95	5	20.81	21.05	-3	2,377	-0.13%
2018/02/12	1	20.15	8	20.21	20.15	-7	2,367	-0.30%
2018/02/09	7	18.61	14	19.31	20.10	-7	2,376	-0.29%
2018/02/08	0	0.00	6	20.48	20.15	-6	2,338	-0.26%
2018/02/07	3	20.55	6	20.61	20.40	-3	2,374	-0.13%
2018/02/06	35	20.59	0	0.00	20.00	35	2,395	1.46%
2018/02/05	3	21.97	5	21.95	22.10	-2	2,369	-0.08%
2018/02/02	5	22.52	0	0.00	22.40	5	2,395	0.21%
2018/02/01	8	22.60	10	22.75	22.55	-2	2,450	-0.08%
2018/01/31	0	0.00	2	22.75	22.65	-2	2,479	-0.08%
2018/01/30	0	0.00	4	22.79	22.70	-4	2,493	-0.16%
2018/01/29	11	22.60	6	22.70	22.55	5	2,513	0.20%
2018/01/26	1	22.55	1	22.75	22.60	0	2,564	0.00%
2018/01/24	8	22.69	0	0.00	22.80	8	2,687	0.30%
2018/01/23	0	0.00	1	23.05	23.00	-1	2,726	-0.04%
2018/01/22	0	0.00	3	23.53	23.35	-3	2,741	-0.11%
2018/01/19	11	23.01	2	23.05	23.20	9	2,768	0.33%
2018/01/17	0	0.00	11	23.02	23.00	-11	2,929	-0.38%
2018/01/16	0	0.00	1	22.80	22.85	-1	2,967	-0.03%
2018/01/15	10	22.71	0	0.00	22.65	10	3,097	0.32%
2018/01/12	0	0.00	20	23.05	22.95	-20	3,176	-0.63%
2018/01/11	2	22.63	0	0.00	22.55	2	3,229	0.06%
2018/01/10	22	22.71	0	0.00	22.70	22	3,547	0.62%
2018/01/09	3	23.03	0	0.00	23.00	3	3,968	0.08%
2018/01/08	3	23.48	84	23.71	23.20	-81	4,125	-1.96%
2018/01/05	10	23.07	3	23.43	23.20	7	4,081	0.17%
2018/01/04	2.8	23.08	23	23.09	23.20	-20.2	4,099	-0.49%
2018/01/03	3	22.48	0	0.00	22.45	3	4,066	0.07%
2018/01/02	1	22.35	0	0.00	22.35	1	4,075	0.02%