茂迪 (6244)-華南永昌券商分點個股進出

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
28.55
漲跌
▲0.25
漲幅
+0.88%
成交量
6,536張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	28.70	8	28.82	28.55	-7	2,712	-0.26%
2024/04/17	0	28.36	10.3	28.55	28.30	-10.3	2,633	-0.39%
2024/04/16	3	27.72	2	27.75	27.90	1	2,547	0.04%
2024/04/15	6	28.10	8	27.89	27.90	-2	2,549	-0.08%
2024/04/12	0.2	27.90	2	28.10	27.95	-1.8	2,517	-0.07%
2024/04/11	3	27.82	4	27.80	27.55	-1	2,485	-0.04%
2024/04/10	15	28.44	30	28.35	28.15	-15	2,465	-0.61%
2024/04/09	3	27.35	0	0.00	27.30	3	2,369	0.13%
2024/04/08	6	26.99	2	27.40	27.80	4	2,351	0.17%
2024/04/03	13	27.40	1	27.25	27.15	12	2,319	0.52%
2024/04/02	12	27.65	0	0.00	27.55	12	2,311	0.52%
2024/04/01	5	27.60	0	0.00	27.55	5	2,314	0.22%
2024/03/29	22	28.30	15	28.67	27.75	7	2,303	0.30%
2024/03/28	10	28.31	23.4	28.23	28.25	-13.4	2,231	-0.60%
2024/03/27	4	27.04	0	0.00	27.00	4	2,128	0.19%
2024/03/26	18	27.77	15	28.20	27.50	3	2,131	0.14%
2024/03/25	1	27.85	10	27.90	27.75	-9	2,244	-0.40%
2024/03/22	43	28.05	37	28.08	28.10	6	2,246	0.27%
2024/03/21	15	28.04	30	27.92	27.90	-15	2,120	-0.71%
2024/03/20	3	26.05	0	0.00	25.95	3	1,951	0.15%
2024/03/19	1	26.00	3	26.10	26.00	-2	2,030	-0.10%
2024/03/18	9	26.80	1	26.55	26.35	8	2,014	0.40%
2024/03/15	5	26.32	1	26.95	26.85	4	2,008	0.20%
2024/03/14	11	26.50	1	26.05	26.20	10	1,946	0.51%
2024/03/13	2	26.45	3	26.35	26.20	-1	1,943	-0.05%
2024/03/12	1	26.70	0	0.00	26.65	1	1,938	0.05%
2024/03/11	2	26.87	5	26.60	26.90	-3	1,928	-0.16%
2024/03/08	5	26.17	2.1	26.18	25.85	2.9	1,913	0.15%
2024/03/07	3	26.80	6	26.68	26.65	-3	1,901	-0.16%
2024/03/06	2	26.68	1	27.20	27.20	1	1,899	0.05%
2024/03/05	3	27.00	13	27.10	26.80	-10	1,882	-0.53%
2024/03/04	7	27.05	11	27.35	27.00	-4	1,870	-0.21%
2024/03/01	5	27.43	2	27.35	27.35	3	1,861	0.16%
2024/02/29	2	27.65	8	26.65	27.65	-6	1,826	-0.33%
2024/02/27	2	25.95	1	26.25	25.95	1	1,781	0.06%
2024/02/26	0	26.43	3	26.42	26.40	-3	1,781	-0.17%
2024/02/23	1	25.90	0	0.00	25.95	1	1,782	0.06%
2024/02/22	1	26.65	1	26.31	26.20	0	1,777	0.00%
2024/02/21	0	26.45	6	26.39	26.50	-6	1,813	-0.33%
2024/02/20	4	25.99	2	26.50	25.95	2	1,800	0.11%
2024/02/19	0	0.00	2	26.53	26.35	-2	1,787	-0.11%
2024/02/16	0	25.95	5	25.76	25.85	-5	1,792	-0.28%
2024/02/15	3	25.23	1	25.30	25.25	2	1,784	0.11%
2024/02/05	1	25.90	1	25.45	25.40	0	1,772	0.00%
2024/02/02	0	26.20	1	26.10	26.00	-1	1,768	-0.06%
2024/02/01	1	26.15	0	0.00	26.15	1	1,832	0.05%
2024/01/31	0	0.00	1	26.05	26.05	-1	1,884	-0.05%
2024/01/30	0	0.00	0	26.15	26.10	0	1,897	0.00%
2024/01/29	2	26.15	0	0.00	26.20	2	1,920	0.10%
2024/01/26	2	26.30	5	26.30	26.15	-3	1,940	-0.15%
2024/01/25	2	26.30	0	0.00	26.25	2	1,955	0.10%
2024/01/23	0	0.00	1	26.60	26.55	-1	2,037	-0.05%
2024/01/19	3	25.90	0	0.00	25.90	3	2,161	0.14%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	4	26.30	1	26.10	26.00	3	2,196	0.14%
2024/01/16	2	26.95	6	27.08	26.70	-4	2,269	-0.18%
2024/01/15	13	27.70	38	27.70	27.60	-25	2,351	-1.06%
2024/01/11	0	0.00	3	26.50	26.45	-3	2,644	-0.11%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	17	27.06	0	0.00	26.90	17	2,789	0.61%
2024/01/05	12	27.84	0	0.00	27.65	12	2,915	0.41%
2024/01/04	8	27.69	0	0.00	27.60	8	2,925	0.27%
2024/01/03	6	27.85	0	0.00	27.75	6	2,969	0.20%
2024/01/02	3	28.13	0	0.00	28.05	3	2,982	0.10%
2023/12/29	4	28.28	5	28.40	28.05	-1	3,043	-0.03%
2023/12/28	0	0.00	6	28.31	28.45	-6	3,041	-0.20%
2023/12/27	0.9	28.40	1	28.45	28.45	-0.1	3,038	0.00%
2023/12/26	6	28.04	10.1	28.15	28.05	-4.1	3,042	-0.14%
2023/12/25	21	28.03	0	0.00	27.90	21	3,064	0.69%
2023/12/22	4	28.39	0	0.00	28.30	4	3,041	0.13%
2023/12/21	1	28.40	0	0.00	28.45	1	3,022	0.03%
2023/12/20	13	29.61	29	29.36	28.85	-16	2,991	-0.53%
2023/12/19	7	28.16	3	28.77	28.10	4	2,852	0.14%
2023/12/18	0	0.00	13	28.78	28.80	-13	2,836	-0.46%
2023/12/15	3	28.83	16	28.88	28.70	-13	2,832	-0.46%
2023/12/14	19	28.52	10	28.84	28.15	9	2,791	0.32%
2023/12/12	4	27.68	0	0.00	27.80	4	2,742	0.15%
2023/12/11	7	27.91	0	0.00	27.80	7	2,748	0.25%
2023/12/07	3	28.10	0	0.00	28.05	3	2,768	0.11%
2023/12/06	1	28.50	7	28.89	28.30	-6	2,795	-0.21%
2023/12/05	4	27.60	5	28.33	28.45	-1	2,791	-0.04%
2023/12/04	9	27.93	1	27.90	27.90	8	2,763	0.29%
2023/12/01	4	28.36	0	0.00	28.35	4	2,738	0.15%
2023/11/30	4	28.20	0	0.00	28.15	4	2,726	0.15%
2023/11/29	1	28.15	0	0.00	28.15	1	2,736	0.04%
2023/11/28	9	28.47	0	0.00	28.25	9	2,746	0.33%
2023/11/27	8	28.41	7	29.40	28.30	1	2,772	0.04%
2023/11/24	0	0.00	11	28.95	28.85	-11	2,761	-0.40%
2023/11/22	5	28.35	4	28.58	28.35	1	2,807	0.04%
2023/11/21	4	28.40	7	28.56	28.60	-3	2,803	-0.11%
2023/11/20	5	28.45	23	28.73	28.40	-18	2,813	-0.64%
2023/11/16	2	28.03	0	0.00	28.00	2	2,798	0.07%
2023/11/15	3	27.73	3	27.87	28.00	0	2,807	0.00%
2023/11/13	2	27.28	0	0.00	27.30	2	2,824	0.07%
2023/11/09	9	27.80	0	0.00	27.60	9	2,840	0.32%
2023/11/08	4	27.94	6	28.43	28.70	-2	2,802	-0.07%
2023/11/07	5	28.50	4	28.79	28.45	1	2,763	0.04%
2023/11/06	0	0.00	5	28.69	28.80	-5	2,786	-0.18%
2023/11/03	3	28.17	9	28.36	28.15	-6	2,777	-0.22%
2023/11/02	2	27.43	0	0.00	27.50	2	2,773	0.07%
2023/11/01	5	27.45	9	27.41	27.30	-4	2,786	-0.14%
2023/10/31	10.8	28.01	17	28.92	27.30	-6.2	2,787	-0.22%
2023/10/30	28	28.94	8	29.09	28.65	20	2,760	0.72%
2023/10/27	1	28.20	0	0.00	27.90	1	2,671	0.04%
2023/10/26	3	28.53	2	28.35	28.15	1	2,673	0.04%
2023/10/25	4	29.06	12	29.12	29.05	-8	2,679	-0.30%
2023/10/24	8	29.29	2	29.50	29.45	6	2,667	0.22%
2023/10/23	1	29.70	5	29.66	29.90	-4	2,589	-0.16%
2023/10/20	3	28.12	1	27.95	29.05	2	2,528	0.08%
2023/10/19	13	28.68	4	28.56	28.45	9	2,366	0.38%
2023/10/18	1	29.60	10	29.25	29.30	-9	2,325	-0.39%
2023/10/17	19	28.74	14	28.40	29.05	5	2,255	0.22%
2023/10/16	6	29.04	29.3	29.13	28.90	-23.3	2,244	-1.04%
2023/10/13	0	0.00	17	28.04	27.95	-17	2,173	-0.78%
2023/10/12	0	0.00	2	27.58	27.75	-2	2,220	-0.09%
2023/10/11	11	27.50	15	27.77	27.35	-4	2,235	-0.18%
2023/10/06	2	28.33	1.2	28.70	28.75	0.8	2,232	0.04%
2023/10/05	0	0.00	17.5	28.08	28.65	-17.5	2,271	-0.77%
2023/10/04	0	0.00	1	27.15	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	1.4	27.31	27.35	-1.4	2,269	-0.06%
2023/10/02	0	0.00	3	27.42	27.20	-3	2,399	-0.13%
2023/09/28	0	0.00	2	27.13	27.15	-2	2,553	-0.08%
2023/09/27	0	26.40	0	0.00	26.50	0	2,711	0.00%
2023/09/25	0	0.00	2	26.90	26.65	-2	2,822	-0.07%
2023/09/22	1	26.00	0	0.00	26.55	1	2,894	0.03%
2023/09/21	1	26.20	41	26.27	26.20	-40	2,921	-1.37%
2023/09/20	2	26.53	0	0.00	26.40	2	3,004	0.07%
2023/09/19	10.1	26.99	51	27.22	26.85	-40.9	3,043	-1.34%
2023/09/18	7	27.43	0	0.00	27.40	7	3,116	0.22%
2023/09/15	0	0.00	10	27.76	27.50	-10	3,235	-0.31%
2023/09/14	0	0.00	2	27.48	27.45	-2	3,647	-0.05%
2023/09/13	3	27.10	3	27.20	27.05	0	3,737	0.00%
2023/09/12	12	27.07	1	27.00	27.10	11	3,889	0.28%
2023/09/11	1	27.60	1.3	27.31	27.40	-0.3	3,933	-0.01%
2023/09/08	7	28.04	0	0.00	28.00	7	3,937	0.18%
2023/09/06	0	28.36	0	0.00	28.25	0	4,122	0.00%
2023/09/05	1	28.60	0	0.00	28.60	1	4,165	0.02%
2023/09/04	21	28.51	0	0.00	28.45	21	4,249	0.49%
2023/09/01	4	29.15	1	29.05	29.00	3	4,467	0.07%
2023/08/31	22	29.05	4	29.09	29.35	18	4,552	0.40%
2023/08/30	0	0.00	1	28.80	28.95	-1	4,622	-0.02%
2023/08/29	0	0.00	0.7	28.85	28.60	-0.7	4,686	-0.01%
2023/08/28	0	0.00	1.1	29.11	28.75	-1.1	4,696	-0.02%
2023/08/25	0	0.00	2.1	28.51	28.55	-2.1	4,695	-0.04%
2023/08/24	1	28.25	2	28.53	28.20	-1	4,806	-0.02%
2023/08/23	1	27.91	0	0.00	28.00	1	4,921	0.02%
2023/08/22	3.2	28.12	2	28.38	28.00	1.2	4,980	0.02%
2023/08/21	0	0.00	2	28.60	28.60	-2	5,026	-0.04%
2023/08/18	2	28.63	0	0.00	28.15	2	5,062	0.04%
2023/08/17	0	0.00	6.2	28.24	28.45	-6.2	5,093	-0.12%
2023/08/14	2	28.00	0	0.00	28.10	2	5,420	0.04%
2023/08/11	0	0.00	2	28.68	28.50	-2	5,458	-0.04%
2023/08/10	4	28.65	0	0.00	28.35	4	5,522	0.07%
2023/08/09	7	28.97	0	0.00	28.95	7	5,615	0.12%
2023/08/08	2	29.80	1	29.25	29.05	1	5,679	0.02%
2023/08/07	1	29.10	0	0.00	29.45	1	5,780	0.02%
2023/08/04	4	29.25	2	29.40	29.55	2	5,955	0.03%
2023/08/02	8	29.64	1	29.75	29.45	7	6,419	0.11%
2023/08/01	7	30.19	2	30.05	29.95	5	6,528	0.08%
2023/07/31	2	30.30	0	0.00	30.05	2	7,170	0.03%
2023/07/28	0	0.00	1	31.00	30.65	-1	7,389	-0.01%
2023/07/27	2	30.08	3	30.42	30.45	-1	7,577	-0.01%
2023/07/26	0	0.00	5	29.83	29.75	-5	7,874	-0.06%
2023/07/25	10	30.25	5	30.35	30.25	5	7,980	0.06%
2023/07/24	3	29.83	1	30.05	29.90	2	8,168	0.02%
2023/07/21	11	30.49	2	30.30	30.30	9	8,300	0.11%
2023/07/20	0	0.00	7	31.27	31.15	-7	8,520	-0.08%
2023/07/19	3.2	31.45	3	31.35	31.25	0.2	8,722	0.00%
2023/07/18	10	32.14	3	32.33	31.90	7	9,859	0.07%
2023/07/17	1	32.70	24	33.03	33.05	-23	11,062	-0.21%
2023/07/14	0	0.00	1	32.60	32.55	-1	11,866	-0.01%
2023/07/13	13	32.61	9	32.50	32.30	4	12,521	0.03%
2023/07/12	1.1	33.01	0	0.00	32.75	1.1	12,611	0.01%
2023/07/11	6	33.56	1	33.45	33.45	5	12,674	0.04%
2023/07/10	7	33.61	22	33.71	33.55	-15	12,884	-0.12%
2023/07/07	7.4	33.58	6.1	33.74	33.75	1.3	13,498	0.01%
2023/07/06	14	35.47	17	35.09	34.75	-3	13,512	-0.02%
2023/07/05	41	35.10	22	34.96	34.50	19	13,480	0.14%
2023/07/04	30.2	34.34	6	34.44	34.00	24.2	13,445	0.18%
2023/07/03	0	0.00	0.2	34.10	34.20	-0.2	13,490	0.00%
2023/06/30	0	0.00	8	34.19	34.10	-8	13,564	-0.06%
2023/06/29	21.2	33.84	2	33.73	33.95	19.2	13,763	0.14%
2023/06/28	38	33.98	38	33.51	33.35	0	13,837	0.00%
2023/06/27	1	33.25	1	33.55	33.25	0	13,985	0.00%
2023/06/26	11	33.50	2	33.30	33.25	9	14,697	0.06%
2023/06/21	16	34.11	5	34.29	34.25	11	14,890	0.07%
2023/06/20	38	35.01	24.6	34.46	34.60	13.4	15,218	0.09%
2023/06/19	20	32.70	2	32.55	32.80	18	15,091	0.12%
2023/06/16	25	33.38	5.1	33.54	33.40	19.9	15,871	0.13%
2023/06/15	4.1	32.42	4.2	32.59	32.50	-0.1	16,934	0.00%
2023/06/13	1.1	32.28	6	32.65	32.35	-4.9	17,951	-0.03%
2023/06/12	8.2	32.62	2	32.90	32.50	6.2	18,348	0.03%
2023/06/09	4	33.72	5	33.44	33.60	-1	18,647	-0.01%
2023/06/08	9.2	33.82	10	33.83	33.75	-0.8	18,627	0.00%
2023/06/07	8	33.46	20	33.34	33.20	-12	18,570	-0.06%
2023/06/06	14	34.50	2	34.45	34.30	12	18,397	0.07%
2023/06/05	2	35.25	2	35.30	35.10	0	18,382	0.00%
2023/06/02	1	34.70	4	34.70	34.80	-3	18,313	-0.02%
2023/06/01	10	34.36	3	34.30	34.25	7	18,296	0.04%
2023/05/31	1	34.70	2	34.80	34.75	-1	18,245	-0.01%
2023/05/30	6	34.78	2	34.98	34.65	4	18,217	0.02%
2023/05/29	4	35.41	6.4	35.22	35.40	-2.4	18,102	-0.01%
2023/05/26	7	34.25	1	34.95	34.00	6	17,977	0.03%
2023/05/25	5	34.46	3	34.65	34.55	2	17,928	0.01%
2023/05/23	3	35.12	0.2	35.00	34.90	2.8	17,855	0.02%
2023/05/22	3	35.07	39.6	35.07	35.10	-36.6	17,845	-0.21%
2023/05/19	8	34.64	2.6	34.42	34.10	5.4	17,826	0.03%
2023/05/18	4	34.04	28.6	34.31	34.65	-24.6	17,750	-0.14%
2023/05/17	7	35.08	4.2	35.02	34.90	2.8	17,562	0.02%
2023/05/16	13	35.07	8.3	35.06	35.00	4.7	17,505	0.03%
2023/05/15	82	34.79	37.8	34.86	34.60	44.2	17,437	0.25%
2023/05/12	7	34.26	5.5	33.94	34.10	1.5	17,348	0.01%
2023/05/11	25.2	33.95	23	34.11	33.80	2.2	17,294	0.01%
2023/05/10	23	34.44	23	34.32	34.35	0	17,229	0.00%
2023/05/09	72.2	35.19	63.2	35.63	34.50	9	17,048	0.05%
2023/05/08	16	38.35	21	38.25	38.30	-5	16,604	-0.03%
2023/05/05	434	39.86	369	38.77	38.50	65	16,567	0.39%	大買/大賣/
2023/05/04	23.1	39.27	22	39.66	39.70	1.1	16,043	0.01%
2023/05/03	21	39.30	23	39.23	39.70	-2	15,936	-0.01%
2023/05/02	204	39.33	86	39.14	39.30	118	15,785	0.75%	大買/鉅額交易
2023/04/28	32	37.82	308	37.76	37.75	-276	15,503	-1.78%	大賣/鉅額交易
2023/04/27	41	37.68	321.1	37.54	37.55	-280.1	15,413	-1.82%	大賣/鉅額交易
2023/04/26	26	37.94	223.5	38.43	38.75	-197.5	15,186	-1.30%	大賣/鉅額交易
2023/04/25	125	38.38	22	38.75	37.75	103	14,976	0.69%	大買/鉅額交易
2023/04/24	14	38.98	16.1	39.14	39.10	-2.1	14,726	-0.01%
2023/04/21	1,038	39.36	79	39.85	38.55	959	14,513	6.61%	大買/鉅額交易
2023/04/20	54	41.35	66.1	41.65	40.00	-12.1	13,345	-0.09%
2023/04/19	145	40.05	149.7	40.59	41.40	-4.8	12,094	-0.04%	大買/大賣/
2023/04/18	20	38.36	63.2	38.29	37.65	-43.2	11,245	-0.38%
2023/04/17	5	36.73	1	36.90	36.65	4	10,662	0.04%
2023/04/14	17	36.87	4	36.99	36.70	13	10,675	0.12%
2023/04/13	25	37.46	19	37.32	36.85	6	10,604	0.06%
2023/04/12	36	38.31	24.1	37.77	38.00	11.9	10,387	0.11%
2023/04/11	1	37.10	39.6	36.88	36.45	-38.6	9,806	-0.39%
2023/04/10	2	36.58	4	36.71	36.65	-2	9,750	-0.02%
2023/04/07	15	36.71	3.1	36.40	36.45	11.9	9,726	0.12%
2023/04/06	14	36.53	1.1	36.40	36.40	12.9	9,689	0.13%
2023/03/31	1	36.00	99.4	35.96	36.65	-98.4	9,633	-1.02%
2023/03/30	28	36.71	18.5	36.48	36.30	9.5	9,552	0.10%
2023/03/29	3	36.02	26	35.96	36.20	-23	9,305	-0.25%
2023/03/28	14.4	35.77	103	35.75	35.75	-88.6	9,264	-0.96%	大賣/
2023/03/27	226.6	37.53	138.5	37.87	36.45	88.2	9,109	0.97%	大買/大賣/
2023/03/24	9	35.87	15	35.89	36.15	-6	8,632	-0.07%
2023/03/23	20	36.87	59.6	36.36	36.30	-39.6	8,497	-0.47%
2023/03/22	141	36.30	43	36.26	36.25	98	8,257	1.19%	大買/
2023/03/21	147	36.50	103.6	36.47	36.50	43.4	8,187	0.53%	大買/大賣/
2023/03/20	243	35.27	593.7	35.15	35.80	-350.7	8,002	-4.38%	大買/大賣/鉅額交易
2023/03/17	842.2	32.51	528.8	33.52	33.90	313.3	7,013	4.47%	大買/大賣/鉅額交易
2023/03/16	74.2	31.61	36	31.31	30.85	38.1	6,466	0.59%
2023/03/15	66.1	31.57	59	31.52	31.95	7.1	6,122	0.12%
2023/03/14	85	30.37	136	29.73	30.00	-51	5,647	-0.90%	大賣/
2023/03/13	2	28.68	1	29.25	29.20	1	5,236	0.02%
2023/03/10	1	29.10	4.1	29.43	29.15	-3.1	5,226	-0.06%
2023/03/09	5	30.02	0	0.00	29.35	5	5,209	0.10%
2023/03/08	1	29.70	11	29.80	29.85	-10	5,152	-0.19%
2023/03/06	2.1	29.16	22	29.34	29.35	-19.9	5,033	-0.40%
2023/03/03	4	28.61	0	0.00	28.60	4	4,978	0.08%
2023/03/02	0	28.60	5	28.60	28.75	-5	4,967	-0.10%
2023/03/01	5	28.28	0	0.00	28.25	5	4,957	0.10%
2023/02/24	0.1	28.51	1	28.40	28.35	-0.9	4,975	-0.02%
2023/02/23	0.2	28.65	0	0.00	28.60	0.2	4,979	0.00%
2023/02/22	3.1	28.50	0	0.00	28.40	3.1	4,968	0.06%
2023/02/21	0	28.91	0	0.00	28.90	0	4,941	0.00%
2023/02/20	9.4	28.97	2	29.03	28.95	7.4	4,946	0.15%
2023/02/17	2	29.44	46	29.43	29.15	-44	4,944	-0.89%
2023/02/16	0	29.00	1	29.15	28.90	-1	4,878	-0.02%
2023/02/15	1	28.80	0	0.00	28.45	1	4,888	0.02%
2023/02/14	1	28.55	3	28.65	28.55	-2	4,875	-0.04%
2023/02/13	0	28.53	0	0.00	28.60	0	4,871	0.00%
2023/02/10	8	28.57	1	29.20	28.50	7	4,872	0.14%
2023/02/09	4	28.86	0	0.00	28.75	4	4,853	0.08%
2023/02/08	8	29.08	1	29.05	29.00	7	4,838	0.14%
2023/02/06	2	29.58	2	29.50	29.50	0	4,755	0.00%
2023/02/03	1	29.10	21.8	29.76	29.95	-20.8	4,725	-0.44%
2023/02/02	3	29.97	10	29.67	29.45	-7	4,613	-0.15%
2023/02/01	16	29.12	12	29.38	29.20	4	4,482	0.09%
2023/01/31	4	29.08	42	29.08	29.00	-38	4,343	-0.88%
2023/01/30	21	28.59	3	28.72	28.65	18	4,268	0.42%
2023/01/17	53	27.99	8	27.82	28.40	45	4,237	1.06%
2023/01/16	1	27.60	0	0.00	27.45	1	4,245	0.02%
2023/01/12	4	27.80	0	0.00	27.70	4	4,376	0.09%
2023/01/11	1	28.35	1	28.50	28.25	0	4,366	0.00%
2023/01/10	4	28.43	2	28.40	28.35	2	4,376	0.05%
2023/01/09	21	28.70	0	0.00	28.70	21	4,382	0.48%
2023/01/06	3	28.25	6	28.28	28.30	-3	4,386	-0.07%
2023/01/05	8.5	28.76	3	28.83	28.45	5.5	4,393	0.13%
2023/01/04	8.1	29.34	16	29.24	29.50	-7.9	4,308	-0.18%
2023/01/03	1	28.20	9	28.56	28.50	-8	4,166	-0.19%
2022/12/30	1	28.30	1	28.55	28.50	0	4,112	0.00%
2022/12/29	5	28.48	0	0.00	28.35	5	4,094	0.12%
2022/12/28	3	28.87	7.2	29.08	29.00	-4.2	4,035	-0.10%
2022/12/27	17	28.69	10	28.77	28.80	7	3,958	0.18%
2022/12/26	15	28.80	15.1	28.89	28.70	-0.1	3,876	0.00%
2022/12/23	2	28.20	0	0.00	28.35	2	3,780	0.05%
2022/12/22	4	28.35	8.1	28.04	28.35	-4.1	3,752	-0.11%
2022/12/21	1.4	27.46	0	0.00	27.40	1.4	3,735	0.04%
2022/12/20	5	27.93	5	27.66	27.25	0	3,726	0.00%
2022/12/19	8.2	28.46	2	28.28	28.00	6.2	3,681	0.17%
2022/12/16	23	30.11	15	30.28	28.95	8	3,607	0.22%
2022/12/15	12	30.20	17.5	30.16	30.60	-5.5	3,320	-0.17%
2022/12/14	75.1	29.88	109	29.78	30.05	-33.9	3,180	-1.07%	大賣/
2022/12/13	50.1	29.37	38	30.08	29.10	12.1	2,984	0.41%
2022/12/12	279	30.55	300.2	30.88	30.70	-21.1	2,828	-0.75%	大買/大賣/
2022/12/09	54	29.77	16.1	29.90	30.00	37.9	2,264	1.67%
2022/12/08	48.7	27.15	46.1	27.15	27.30	2.6	2,063	0.13%
2022/12/07	3.1	25.21	0	0.00	25.10	3.1	1,868	0.16%
2022/12/06	3	25.90	0	0.00	25.60	3	1,886	0.16%
2022/12/05	1.6	26.23	0	0.00	26.15	1.6	1,929	0.08%
2022/12/02	0	0.00	9	26.53	26.30	-9	1,961	-0.46%
2022/11/30	0	0.00	7	25.89	25.85	-7	1,995	-0.35%
2022/11/29	0	0.00	3	25.52	25.75	-3	2,037	-0.15%
2022/11/28	2	24.90	1	24.85	25.20	1	2,076	0.05%
2022/11/25	0	25.10	0	0.00	25.15	0	2,150	0.00%
2022/11/24	5	25.20	0	0.00	25.25	5	2,313	0.22%
2022/11/23	7.1	25.34	0	0.00	25.20	7.1	2,451	0.29%
2022/11/22	14	26.11	72	26.32	25.50	-58	2,486	-2.33%
2022/11/21	70	26.18	0	0.00	26.10	70	2,479	2.82%
2022/11/18	4	25.80	0	0.00	26.00	4	2,473	0.16%
2022/11/17	1	26.00	2	26.00	26.00	-1	2,473	-0.04%
2022/11/16	1.3	25.72	4	25.96	26.00	-2.7	2,478	-0.11%
2022/11/15	0	0.00	3	25.70	25.80	-3	2,519	-0.12%
2022/11/14	9	25.30	10	25.20	25.30	-1	2,506	-0.04%
2022/11/11	0	0.00	23	25.20	25.15	-23	2,516	-0.91%
2022/11/10	1	24.45	1	24.90	24.55	0	2,493	0.00%
2022/11/08	1	24.55	2	24.78	24.55	-1	2,581	-0.04%
2022/11/07	1	25.10	2	25.30	24.90	-1	2,579	-0.04%
2022/11/04	0	0.00	2	24.80	24.60	-2	2,577	-0.08%
2022/11/02	3	24.40	0	0.00	24.40	3	2,657	0.11%
2022/11/01	0	0.00	6	24.19	24.10	-6	2,708	-0.22%
2022/10/31	0	0.00	2	23.80	23.65	-2	2,707	-0.07%
2022/10/27	0	0.00	1	23.80	23.80	-1	2,733	-0.04%
2022/10/25	9	23.82	0	0.00	23.60	9	2,781	0.32%
2022/10/24	42	25.03	11	24.96	24.35	31	2,809	1.10%
2022/10/21	1	24.10	1	25.05	25.05	0	2,782	0.00%
2022/10/20	18	25.39	12	25.01	24.25	6	2,715	0.22%
2022/10/19	11	24.40	15	24.57	24.30	-4	2,646	-0.15%
2022/10/17	2	23.20	2	23.78	23.50	0	2,621	0.00%
2022/10/14	2.1	23.97	7	24.45	23.70	-4.9	2,595	-0.19%
2022/10/13	13.1	24.44	1	24.50	23.75	12.1	2,580	0.47%
2022/10/12	3	25.70	2	25.85	25.65	1	2,575	0.04%
2022/10/11	2	26.10	0	0.00	25.95	2	2,581	0.08%
2022/10/07	0	0.00	1	27.15	27.00	-1	2,596	-0.04%
2022/10/06	0	0.00	5	27.00	27.05	-5	2,604	-0.19%
2022/10/05	2	26.85	0	0.00	26.70	2	2,608	0.08%
2022/10/03	6	26.45	6	26.82	26.45	0	2,634	0.00%
2022/09/30	2	25.20	4	26.05	26.15	-2	2,647	-0.08%
2022/09/29	2	26.00	0	0.00	25.70	2	2,668	0.08%
2022/09/28	2.1	26.15	0	0.00	25.65	2.1	2,703	0.08%
2022/09/27	1	26.40	6	26.49	26.90	-5	2,777	-0.18%
2022/09/26	6.1	26.83	0	0.00	26.40	6.1	2,789	0.22%
2022/09/23	1	27.60	8	28.00	27.65	-7	2,790	-0.25%
2022/09/22	0	28.15	0	0.00	28.10	0	2,805	0.00%
2022/09/21	2	28.10	0	0.00	28.05	2	2,840	0.07%
2022/09/20	4	28.30	0	0.00	28.20	4	2,887	0.14%
2022/09/19	5	29.05	0	0.00	28.30	5	3,006	0.17%
2022/09/16	0	0.00	10	28.68	29.50	-10	2,994	-0.33%
2022/09/15	3	28.30	2	28.20	28.20	1	2,967	0.03%
2022/09/14	5	28.20	1	28.15	28.20	4	3,122	0.13%
2022/09/13	3	28.02	2	28.15	28.25	1	3,099	0.03%
2022/09/12	2	27.65	9	27.95	28.00	-7	3,090	-0.23%
2022/09/08	7	27.01	4	27.20	27.05	3	3,056	0.10%
2022/09/07	9	26.67	1	26.80	26.55	8	3,023	0.27%
2022/09/06	7	27.31	0	0.00	27.05	7	2,997	0.23%
2022/09/05	4.1	28.06	71	28.24	27.90	-66.9	2,965	-2.26%
2022/09/02	8	28.97	47	28.70	28.60	-39	2,917	-1.34%
2022/09/01	2	28.90	22	28.95	28.85	-20	2,875	-0.70%
2022/08/31	15.7	28.44	86.3	28.52	28.50	-70.6	2,800	-2.52%
2022/08/30	68	29.64	22	29.48	29.00	46	2,641	1.74%
2022/08/29	83	28.62	83	28.73	28.60	0	2,515	0.00%
2022/08/26	11	28.88	7	28.91	29.00	4	2,509	0.16%
2022/08/25	1	28.40	1	28.75	28.70	0	2,492	0.00%
2022/08/24	8	28.34	0	0.00	28.25	8	2,490	0.32%
2022/08/23	4	28.83	2	28.63	28.55	2	2,479	0.08%
2022/08/22	0	0.00	1	29.40	28.60	-1	2,473	-0.04%
2022/08/19	16	28.74	2.1	28.95	28.95	14	2,414	0.58%
2022/08/18	1.5	28.40	1.1	28.47	28.50	0.3	2,390	0.01%
2022/08/17	4	28.63	2	28.63	28.50	2	2,376	0.08%
2022/08/16	101	28.65	0	0.00	28.45	101	2,372	4.26%	大買/鉅額交易
2022/08/15	0	0.00	7	28.91	28.80	-7	2,341	-0.30%
2022/08/12	9	28.39	2	28.30	28.30	7	2,296	0.30%
2022/08/11	2	28.55	0	0.00	28.50	2	2,291	0.09%
2022/08/10	4	28.40	2	28.63	28.30	2	2,286	0.09%
2022/08/09	3.2	28.71	13	28.99	28.65	-9.8	2,303	-0.43%
2022/08/08	0.1	28.60	4	28.68	28.80	-4	2,247	-0.18%
2022/08/05	1	28.15	0	0.00	28.15	1	2,218	0.05%
2022/08/04	3	27.58	0	0.00	27.95	3	2,225	0.13%
2022/08/03	5	27.99	3	28.22	28.10	2	2,227	0.09%
2022/08/02	3.1	28.67	1	28.50	28.40	2.1	2,229	0.09%
2022/08/01	2	29.45	6	29.59	29.40	-4	2,232	-0.18%
2022/07/29	1.1	28.65	9	29.09	29.80	-7.9	2,207	-0.36%
2022/07/28	1	27.90	0	0.00	27.80	1	2,167	0.05%
2022/07/26	0	0.00	2	27.70	27.45	-2	2,148	-0.09%
2022/07/25	10	28.10	0	0.00	28.00	10	2,151	0.46%
2022/07/22	2	27.85	2	28.00	27.90	0	2,151	0.00%
2022/07/20	5	28.10	1	28.05	28.05	4	2,214	0.18%
2022/07/19	1	28.25	6	28.40	28.15	-5	2,266	-0.22%
2022/07/18	6	27.75	2	27.80	27.75	4	2,398	0.17%
2022/07/15	2	28.08	0	0.00	27.80	2	2,431	0.08%
2022/07/13	5	28.60	0	0.00	28.20	5	2,571	0.19%
2022/07/12	2.1	28.40	0	0.00	28.10	2.1	2,687	0.08%
2022/07/11	2	29.37	1	28.90	29.80	1	2,723	0.04%
2022/07/08	4	29.92	5	30.40	29.65	-1	2,708	-0.04%
2022/07/07	5.1	30.14	9.1	30.44	30.45	-4.1	2,694	-0.15%
2022/07/06	8.2	30.59	4	30.40	30.40	4.2	2,742	0.15%
2022/07/05	2	30.03	7	30.25	31.00	-5	2,850	-0.18%
2022/07/01	11	29.35	0	0.00	28.10	11	2,849	0.39%
2022/06/30	4	30.03	28	29.86	29.90	-24	2,888	-0.83%
2022/06/29	2	30.55	2	30.88	30.60	0	2,876	0.00%
2022/06/28	7	30.91	1	31.40	30.50	6	2,872	0.21%
2022/06/27	13	31.23	12	31.01	30.80	1	2,861	0.03%
2022/06/24	19	30.65	15	30.56	30.85	4	2,746	0.15%
2022/06/23	10	29.62	3	29.67	29.30	7	2,683	0.26%
2022/06/22	16	30.08	16.8	30.11	29.80	-0.8	2,606	-0.03%
2022/06/20	2	27.85	0	0.00	27.35	2	2,489	0.08%
2022/06/17	0	0.00	5	28.20	29.70	-5	2,539	-0.20%
2022/06/16	6.1	27.38	0	0.00	27.20	6.1	2,633	0.23%
2022/06/14	0	27.85	0	0.00	27.60	0	3,003	0.00%
2022/06/13	1	28.50	1	28.55	28.20	0	3,299	0.00%
2022/06/09	0	0.00	1	29.75	29.80	-1	3,437	-0.03%
2022/06/08	1	29.40	0	0.00	29.85	1	3,486	0.03%
2022/06/07	2	29.53	5	29.60	29.70	-3	3,623	-0.08%
2022/06/06	12	30.52	3	30.40	30.05	9	3,790	0.24%
2022/06/02	1	29.65	0	0.00	29.20	1	3,829	0.03%
2022/06/01	0	29.55	1	29.70	29.65	-1	3,871	-0.03%
2022/05/31	0.1	29.30	0	0.00	29.50	0.1	3,946	0.00%
2022/05/30	0.1	29.30	0	0.00	29.30	0.1	4,124	0.00%
2022/05/27	1	29.10	30	29.01	28.70	-29	4,184	-0.69%
2022/05/26	11	28.56	0	0.00	28.90	11	4,231	0.26%
2022/05/25	1	29.10	0	0.00	29.05	1	4,260	0.02%
2022/05/24	0	0.00	20	28.90	29.10	-20	4,333	-0.46%
2022/05/23	0	0.00	1	29.50	29.35	-1	4,338	-0.02%
2022/05/20	8	28.85	4	28.90	28.85	4	4,349	0.09%
2022/05/19	0	28.29	0	0.00	28.30	0	4,355	0.00%
2022/05/18	0.1	28.35	0	0.00	28.50	0.1	4,380	0.00%
2022/05/17	3.4	28.59	22	28.41	28.35	-18.6	4,392	-0.42%
2022/05/13	1.1	27.35	10	27.60	27.60	-8.9	4,362	-0.20%
2022/05/12	2.1	27.15	0	0.00	27.15	2.1	4,366	0.05%
2022/05/11	0	28.80	1	29.10	28.90	-1	4,354	-0.02%
2022/05/10	33.1	28.59	1	28.40	28.45	32.1	4,352	0.74%
2022/05/09	3.1	29.58	0	0.00	28.80	3.1	4,350	0.07%
2022/05/06	2	30.25	0	0.00	30.20	2	4,352	0.05%
2022/05/05	1.1	30.95	4	31.15	30.95	-2.9	4,367	-0.07%
2022/05/04	0.1	30.45	0	0.00	30.40	0.1	4,376	0.00%
2022/05/03	3	30.43	0	0.00	30.35	3	4,389	0.07%
2022/04/29	1.2	30.90	0	0.00	30.80	1.2	4,415	0.03%
2022/04/28	0.6	31.28	1	30.95	30.80	-0.4	4,431	-0.01%
2022/04/27	24.1	31.02	1	31.70	30.70	23.1	4,445	0.52%
2022/04/26	3.1	33.00	0	0.00	32.80	3.1	4,408	0.07%
2022/04/25	0.1	33.10	5	34.09	33.10	-5	4,395	-0.11%
2022/04/22	2.3	33.20	0	0.00	34.25	2.3	4,347	0.05%
2022/04/21	8	33.96	2	33.85	33.70	6	4,262	0.14%
2022/04/20	8	34.54	18	34.44	34.40	-10	4,270	-0.23%
2022/04/19	7.5	34.91	221.6	34.46	34.25	-214	4,261	-5.02%	大賣/鉅額交易
2022/04/18	226	34.71	20.1	34.39	34.75	205.9	4,262	4.83%	大買/鉅額交易
2022/04/15	0	33.35	1.3	33.12	33.40	-1.3	4,202	-0.03%
2022/04/14	1.1	32.69	4	32.79	32.65	-2.9	4,210	-0.07%
2022/04/13	7.1	32.40	0	0.00	32.50	7.1	4,274	0.17%
2022/04/12	7.4	32.61	1	32.80	32.50	6.4	4,366	0.15%
2022/04/11	5	33.83	9	34.56	33.60	-4	4,343	-0.09%
2022/04/08	1	33.45	12.7	34.18	34.15	-11.7	4,218	-0.28%
2022/04/07	3.3	33.70	1	33.20	33.00	2.3	4,205	0.06%
2022/04/06	4	33.79	14	34.10	34.40	-10	4,239	-0.24%
2022/04/01	6.1	33.32	0	0.00	33.35	6.1	4,235	0.14%
2022/03/31	3.5	33.82	0	0.00	33.30	3.5	4,253	0.08%
2022/03/30	0.1	33.11	3	33.53	33.20	-2.9	4,312	-0.07%
2022/03/29	5.1	33.39	2	33.13	33.20	3.1	4,340	0.07%
2022/03/28	1.2	33.15	5	33.10	33.15	-3.8	4,396	-0.09%
2022/03/25	5.2	33.30	1	33.30	33.20	4.2	4,460	0.09%
2022/03/24	0.1	34.00	1	34.40	33.90	-1	4,814	-0.02%
2022/03/23	1.5	34.07	1	34.15	33.95	0.5	5,000	0.01%
2022/03/22	2.1	34.72	4	35.04	34.15	-2	5,151	-0.04%
2022/03/21	7	34.96	3	35.08	34.50	4	5,298	0.08%
2022/03/18	11	34.38	22	33.88	34.95	-11	5,705	-0.19%
2022/03/17	33	33.93	18	33.94	34.15	15	6,133	0.24%
2022/03/16	14	34.42	32	34.11	34.60	-18	6,484	-0.28%
2022/03/15	5.2	33.20	5	33.18	32.05	0.2	6,524	0.00%
2022/03/11	0.7	33.25	0	0.00	33.50	0.7	6,626	0.01%
2022/03/10	6	33.34	9	33.28	33.40	-3	6,798	-0.04%
2022/03/09	12	32.23	17	33.15	33.30	-5	7,023	-0.07%
2022/03/08	5	31.70	14	31.48	31.60	-9	6,930	-0.13%
2022/03/07	2.1	31.77	1	31.40	31.50	1.1	6,970	0.02%
2022/03/04	6	33.15	23	32.98	32.70	-17	7,165	-0.24%
2022/03/03	3	33.68	7	33.64	33.45	-4	7,322	-0.05%
2022/03/02	2	32.30	40	32.08	32.50	-38	7,421	-0.51%
2022/03/01	35	31.43	5	31.95	31.80	30	7,699	0.39%
2022/02/25	10	30.50	6	30.98	30.85	4	8,308	0.05%
2022/02/24	17	31.13	8	30.73	30.00	9	8,609	0.10%
2022/02/23	0.1	30.89	0	0.00	30.85	0.1	8,632	0.00%
2022/02/22	7.1	30.56	0	0.00	30.55	7.1	8,660	0.08%
2022/02/21	8	31.13	0	0.00	31.35	8	8,707	0.09%
2022/02/18	3	30.80	0	0.00	31.10	3	8,723	0.03%
2022/02/17	4	31.29	1	31.25	31.25	3	8,766	0.03%
2022/02/16	0	31.36	0	0.00	31.40	0	8,817	0.00%
2022/02/15	0.1	31.13	0	0.00	31.15	0.1	8,927	0.00%
2022/02/14	8	31.50	6	31.24	31.00	2	8,987	0.02%
2022/02/11	16.1	32.44	0	0.00	32.30	16.1	9,029	0.18%
2022/02/10	0.1	32.80	0	0.00	32.60	0.1	9,187	0.00%
2022/02/09	1.1	32.51	10	32.35	32.80	-8.9	9,257	-0.10%
2022/02/08	2	31.78	4	32.18	32.50	-2	9,355	-0.02%
2022/02/07	21	31.38	7	31.49	31.40	14	9,539	0.15%
2022/01/26	2.1	30.19	1	31.00	31.00	1.1	9,591	0.01%
2022/01/25	1.1	30.31	3	30.17	30.00	-1.9	9,759	-0.02%
2022/01/24	1	30.30	0	0.00	30.35	1	10,382	0.01%
2022/01/21	6	31.80	0	0.00	31.30	6	10,446	0.06%
2022/01/20	1	32.15	0	0.00	32.25	1	10,595	0.01%
2022/01/19	0	32.30	5	32.40	32.00	-5	10,649	-0.05%
2022/01/18	2	32.75	0	0.00	32.35	2	10,669	0.02%
2022/01/17	1	32.10	1	32.20	32.55	0	10,683	0.00%
2022/01/14	8	32.12	5	32.05	32.05	3	10,703	0.03%
2022/01/13	4.7	33.25	1	32.85	32.85	3.7	10,675	0.03%
2022/01/12	3.1	34.17	2	33.58	33.55	1.1	10,649	0.01%
2022/01/11	7	34.61	7	34.76	34.35	0	10,691	0.00%
2022/01/10	0.1	34.30	0	0.00	34.20	0.1	10,627	0.00%
2022/01/07	2.1	33.81	2	34.83	34.10	0.1	10,624	0.00%
2022/01/06	6.3	34.97	6	35.15	34.65	0.3	10,730	0.00%
2022/01/05	2	36.00	14	36.58	36.00	-12	10,825	-0.11%
2022/01/04	7.2	35.88	5	35.78	36.05	2.2	10,811	0.02%
2022/01/03	14.2	36.03	0.1	36.00	35.90	14.2	10,807	0.13%
2021/12/30	4.2	36.45	4	36.35	36.20	0.2	10,805	0.00%
2021/12/29	0.8	36.02	3	36.18	36.35	-2.2	10,774	-0.02%
2021/12/28	2	35.51	0	0.00	35.50	2	10,747	0.02%
2021/12/27	2.5	36.15	1	36.30	36.30	1.5	10,868	0.01%
2021/12/24	2	36.00	12	36.08	36.00	-10	11,243	-0.09%
2021/12/23	8.1	37.07	8	37.02	36.70	0.1	11,211	0.00%
2021/12/22	0.1	36.97	1	37.15	37.05	-0.9	11,192	-0.01%
2021/12/21	10	37.09	11	37.07	37.00	-1	11,165	-0.01%
2021/12/20	30.1	37.95	31	37.65	37.05	-0.9	11,091	-0.01%
2021/12/17	8.6	37.08	7	37.34	36.35	1.6	10,711	0.01%
2021/12/16	6	37.16	5	37.24	37.45	1	10,512	0.01%
2021/12/15	3.1	36.88	12	36.53	36.55	-8.9	10,342	-0.09%
2021/12/14	60.1	38.07	73.3	37.64	36.55	-13.3	10,140	-0.13%
2021/12/13	26	38.34	117	38.87	37.70	-91	9,629	-0.95%	大賣/
2021/12/10	254	37.86	168	37.49	37.60	86	9,073	0.95%	大買/大賣/
2021/12/09	37.1	35.89	38	36.11	35.80	-0.9	8,484	-0.01%
2021/12/08	7	34.73	76	34.92	35.45	-69	8,186	-0.84%
2021/12/07	1	34.35	117	35.01	34.35	-116	8,052	-1.44%	大賣/鉅額交易
2021/12/06	5	35.08	160	35.01	34.65	-155	7,958	-1.95%	大賣/鉅額交易
2021/12/03	37	34.59	8	35.21	34.05	29	7,745	0.37%
2021/12/02	5.3	33.05	35	33.04	33.30	-29.7	7,387	-0.40%
2021/12/01	10	33.68	16	33.87	33.40	-6	7,321	-0.08%
2021/11/30	2	33.55	2	34.15	33.00	0	7,240	0.00%
2021/11/29	26	34.08	25	34.54	34.20	1	7,019	0.01%
2021/11/26	26	35.56	69.1	35.22	35.55	-43.1	6,815	-0.63%
2021/11/25	22	35.99	27	36.12	36.30	-5	6,566	-0.08%
2021/11/24	575	37.10	164	37.02	37.05	411	6,342	6.48%	大買/大賣/鉅額交易
2021/11/23	6	35.18	8.5	35.87	34.35	-2.5	5,772	-0.04%
2021/11/22	4	34.04	12	34.03	34.10	-8	5,455	-0.15%
2021/11/19	0	0.00	4	32.50	32.30	-4	5,384	-0.07%
2021/11/18	1	32.30	5	33.03	33.10	-4	5,356	-0.07%
2021/11/17	1	33.15	0.3	33.30	33.00	0.7	5,295	0.01%
2021/11/16	0	32.70	0	0.00	32.65	0	5,292	0.00%
2021/11/15	2	31.88	5	32.36	32.95	-3	5,266	-0.06%
2021/11/12	10.1	31.55	23	31.44	31.75	-12.9	5,213	-0.25%
2021/11/11	1	33.00	3	33.38	33.00	-2	5,117	-0.04%
2021/11/10	11.1	34.23	1	34.10	33.85	10.1	5,084	0.20%
2021/11/09	3	34.40	3.6	34.25	34.50	-0.6	5,036	-0.01%
2021/11/08	11	33.90	0	0.00	33.80	11	4,891	0.22%
2021/11/05	5	33.99	6	34.05	33.95	-1	4,849	-0.02%
2021/11/04	2.2	33.47	73	34.03	34.30	-70.9	4,796	-1.48%
2021/11/03	4.1	33.04	1	33.00	32.40	3.1	4,609	0.07%
2021/11/02	23.1	33.04	323	32.73	32.95	-299.9	4,587	-6.54%	大賣/鉅額交易
2021/11/01	577.3	34.00	230.3	33.57	32.85	347	4,443	7.81%	大買/大賣/鉅額交易
2021/10/29	1	31.90	3	31.40	32.10	-2	3,932	-0.05%
2021/10/28	7	31.94	5	32.17	32.10	2	3,851	0.05%
2021/10/27	2	30.95	3	30.95	31.10	-1	3,697	-0.03%
2021/10/26	3	29.67	3	29.97	30.45	0	3,648	0.00%
2021/10/22	1	30.40	1	30.10	29.95	0	3,664	0.00%
2021/10/21	1	30.00	0	0.00	29.90	1	3,714	0.03%
2021/10/19	25	31.30	13	31.28	30.95	12	3,815	0.31%
2021/10/18	0	0.00	2	30.80	30.60	-2	3,767	-0.05%
2021/10/15	8	30.67	8	30.57	30.55	0	3,838	0.00%
2021/10/14	26	30.73	38.1	30.64	30.70	-12.1	3,934	-0.31%
2021/10/13	20	30.24	10.2	30.05	30.40	9.8	4,192	0.23%
2021/10/12	1	29.65	36.2	29.13	29.35	-35.2	4,226	-0.83%
2021/10/08	2	28.80	2	29.45	28.65	0	4,179	0.00%
2021/10/07	7	28.69	0	0.00	28.55	7	4,166	0.17%
2021/10/06	0	0.00	5	28.73	28.40	-5	4,236	-0.12%
2021/10/05	6	28.50	0	0.00	28.70	6	4,439	0.14%
2021/10/04	3	30.83	8	30.96	29.35	-5	4,474	-0.11%
2021/10/01	63	31.49	70	31.00	30.45	-7	4,314	-0.16%
2021/09/30	3	29.28	11.4	29.66	29.60	-8.4	3,959	-0.21%
2021/09/29	3	28.92	3	29.33	28.70	0	3,933	0.00%
2021/09/28	20	28.91	20	28.89	28.80	0	3,956	0.00%
2021/09/24	0.1	28.20	0	0.00	28.10	0.1	4,166	0.00%
2021/09/23	3	28.00	1	28.00	28.15	2	4,789	0.04%
2021/09/22	0	0.00	22	28.52	28.60	-22	4,864	-0.45%
2021/09/16	0	0.00	0	29.00	29.30	0	4,923	0.00%
2021/09/14	3	29.03	0	0.00	29.00	3	5,099	0.06%
2021/09/13	26	29.70	4	29.86	29.40	22	5,138	0.43%
2021/09/10	0	28.85	0	0.00	29.25	0	5,122	0.00%
2021/09/09	0.1	28.50	0	0.00	28.55	0.1	5,189	0.00%
2021/09/08	1	28.50	0	0.00	28.30	1	5,272	0.02%
2021/09/07	1.2	28.96	0	0.00	28.75	1.2	5,716	0.02%
2021/09/03	1	29.90	2	30.30	30.50	-1	5,873	-0.02%
2021/09/02	0.1	30.03	2	29.75	29.75	-1.9	5,986	-0.03%
2021/09/01	3.1	30.59	1	30.30	30.30	2.1	5,995	0.03%
2021/08/31	26	30.12	0	0.00	30.45	26	6,009	0.43%
2021/08/30	14	31.24	10	30.52	30.25	4	5,997	0.07%
2021/08/27	0	0.00	3	30.05	29.20	-3	5,910	-0.05%
2021/08/26	0.1	28.80	3	28.73	28.90	-2.9	5,844	-0.05%
2021/08/25	0	28.80	0	0.00	28.80	0	5,885	0.00%
2021/08/24	2	28.50	0	0.00	28.35	2	5,933	0.03%
2021/08/23	5	29.05	13	29.05	29.10	-8	5,969	-0.13%
2021/08/20	23.1	28.99	0	0.00	28.50	23.1	5,996	0.38%
2021/08/18	0	0.00	1	27.90	28.60	-1	5,976	-0.02%
2021/08/17	0	0.00	10	28.56	27.80	-10	6,028	-0.17%
2021/08/16	2	28.75	6	28.72	28.25	-4	6,066	-0.07%
2021/08/13	16	29.88	10	30.05	29.40	6	6,074	0.10%
2021/08/12	13	30.58	2	30.53	30.10	11	6,183	0.18%
2021/08/11	5	30.30	5	30.38	30.10	0	6,278	0.00%
2021/08/10	5	31.48	18	31.09	31.05	-13	6,316	-0.21%
2021/08/09	1	32.20	0	0.00	32.20	1	6,342	0.02%
2021/08/06	1	32.80	58	33.18	32.85	-57	6,457	-0.88%
2021/08/05	1	33.60	1	34.10	33.60	0	6,500	0.00%
2021/08/04	13.2	33.85	15	34.02	33.90	-1.9	6,624	-0.03%
2021/08/03	0	0.00	2	33.13	32.95	-2	6,602	-0.03%
2021/07/30	1	32.15	2	32.70	32.15	-1	6,680	-0.01%
2021/07/29	55	32.43	15	32.30	32.60	40	6,801	0.59%
2021/07/28	7	32.23	3	32.28	32.20	4	6,828	0.06%
2021/07/27	2	33.65	1	34.80	33.25	1	6,907	0.01%
2021/07/26	44.1	34.53	38	34.58	34.20	6.1	6,964	0.09%
2021/07/23	14	33.63	0	0.00	33.30	14	6,903	0.20%
2021/07/22	6	33.93	0	0.00	33.55	6	6,941	0.09%
2021/07/21	23	34.55	5	34.75	33.60	18	6,958	0.26%
2021/07/20	9	34.24	2	34.63	34.35	7	6,908	0.10%
2021/07/19	71	35.25	81	35.44	35.05	-10	6,827	-0.15%
2021/07/16	17	34.34	44	34.51	33.35	-27	6,559	-0.41%
2021/07/15	10	33.79	6	33.64	33.80	4	6,535	0.06%
2021/07/14	8	33.25	5	33.54	33.00	3	6,597	0.05%
2021/07/13	7	33.96	21	33.54	33.60	-14	6,669	-0.21%
2021/07/12	19	34.21	63.1	34.14	34.65	-44.1	6,725	-0.66%
2021/07/09	2	33.50	21	33.26	33.00	-19	6,636	-0.29%
2021/07/08	0	0.00	2	32.40	32.40	-2	6,993	-0.03%
2021/07/07	2	33.10	1.5	32.62	32.35	0.5	7,914	0.01%
2021/07/06	3	33.18	0	0.00	32.95	3	7,967	0.04%
2021/07/05	21	33.35	22	33.37	33.40	-1	8,107	-0.01%
2021/07/02	14	32.77	4	33.16	32.55	10	8,243	0.12%
2021/07/01	88	33.89	14	33.61	33.40	74	8,362	0.88%
2021/06/30	127	34.56	159	34.85	34.85	-32	8,285	-0.39%	大買/大賣/
2021/06/29	0	0.00	0.7	32.00	32.20	-0.7	7,741	-0.01%
2021/06/25	25.1	32.49	15	32.42	32.00	10.1	7,954	0.13%
2021/06/24	41	32.08	20	31.61	32.00	21	8,290	0.25%
2021/06/23	9	32.09	73.4	32.17	31.50	-64.4	8,554	-0.75%
2021/06/22	1	31.55	0	0.00	30.60	1	8,677	0.01%
2021/06/21	4	31.60	0	0.00	31.20	4	8,827	0.05%
2021/06/18	22	31.59	2	31.70	32.40	20	9,178	0.22%
2021/06/17	65	32.19	0	32.15	32.40	65	9,929	0.65%
2021/06/16	40.1	33.22	94	33.88	32.60	-53.9	10,226	-0.53%
2021/06/15	2	31.98	35.3	32.19	31.55	-33.3	10,086	-0.33%
2021/06/11	4	31.39	5	31.32	31.05	-1	10,134	-0.01%
2021/06/10	33	31.89	30	31.95	32.05	3	10,378	0.03%
2021/06/09	0	30.40	0	0.00	30.30	0	10,742	0.00%
2021/06/08	1	30.70	0	30.85	30.10	1	11,384	0.01%
2021/06/04	10	30.30	1.3	30.78	30.35	8.7	12,473	0.07%
2021/06/03	5	31.15	1	31.25	31.15	4	12,504	0.03%
2021/06/02	1	31.25	1	31.20	31.25	0	12,527	0.00%
2021/06/01	1	31.60	7	32.06	32.15	-6	12,512	-0.05%
2021/05/27	1	30.70	3	30.55	30.65	-2	12,530	-0.02%
2021/05/26	2	30.58	7	30.55	30.55	-5	12,544	-0.04%
2021/05/25	13	31.51	7	31.06	30.50	6	12,578	0.05%
2021/05/24	8	30.45	6	30.38	30.15	2	12,699	0.02%
2021/05/21	0	0.00	1	29.60	29.60	-1	12,697	-0.01%
2021/05/20	5	30.66	7	32.07	29.40	-2	12,735	-0.02%
2021/05/19	21	30.54	19.3	30.15	31.20	1.7	12,724	0.01%
2021/05/18	3	28.28	50	29.05	29.60	-47	12,658	-0.37%
2021/05/17	6	27.87	2.7	27.95	26.95	3.3	12,628	0.03%
2021/05/14	7	31.01	16	31.21	29.90	-9	12,570	-0.07%
2021/05/13	4	27.85	4	28.30	28.65	0	12,473	0.00%
2021/05/12	10	30.20	3	28.85	28.80	7	12,536	0.06%
2021/05/11	17	33.42	20	32.86	31.85	-3	12,411	-0.02%
2021/05/10	32	35.33	32	35.22	35.30	0	12,408	0.00%
2021/05/07	1	35.05	8	34.93	34.85	-7	12,441	-0.06%
2021/05/06	6	34.28	12	34.43	35.00	-6	12,431	-0.05%
2021/05/05	1	32.65	4	33.14	32.75	-3	12,310	-0.02%
2021/05/04	18	33.90	7.3	34.11	33.05	10.7	12,308	0.09%
2021/05/03	5	37.55	6	37.74	35.80	-1	12,219	-0.01%
2021/04/29	8	37.04	34	37.00	36.65	-26	12,256	-0.21%
2021/04/28	46	37.89	3	37.85	37.50	43	12,275	0.35%
2021/04/27	15	38.40	5	38.60	38.20	10	12,318	0.08%
2021/04/26	3	38.07	35.1	38.05	38.25	-32.1	12,418	-0.26%
2021/04/23	18.2	37.87	10	38.04	37.90	8.2	12,435	0.07%
2021/04/22	69	37.65	34	38.45	37.20	35	12,431	0.28%
2021/04/21	17	38.80	50	39.00	38.85	-33	12,342	-0.27%
2021/04/20	21	38.48	16	38.34	38.05	5	12,238	0.04%
2021/04/19	39	37.96	21.6	38.34	37.90	17.4	12,197	0.14%
2021/04/16	21	38.70	40	39.17	38.40	-19	12,152	-0.16%
2021/04/15	51.1	38.32	88	38.24	38.10	-36.9	12,144	-0.30%
2021/04/14	151	38.18	238.6	38.71	37.55	-87.6	12,439	-0.70%	大買/大賣/
2021/04/13	280.6	41.98	78.9	41.50	39.30	201.6	12,106	1.67%	大買/鉅額交易
2021/04/12	64	40.04	147	39.49	39.35	-83	11,238	-0.74%	大賣/
2021/04/09	31	40.33	9	39.89	39.30	22	11,208	0.20%
2021/04/08	147	39.90	98.7	39.58	39.35	48.4	11,119	0.43%	大買/
2021/04/07	17	39.29	65.3	39.53	39.50	-48.3	11,097	-0.44%
2021/04/06	1.2	38.80	23	38.31	38.30	-21.8	11,063	-0.20%
2021/04/01	59.1	38.55	6	38.64	38.25	53.1	11,063	0.48%
2021/03/31	50	38.71	2.6	38.82	38.90	47.4	11,139	0.43%
2021/03/30	39	39.88	63.8	39.64	39.30	-24.8	11,680	-0.21%
2021/03/29	43.8	39.89	79	40.21	39.85	-35.2	11,839	-0.30%
2021/03/26	26.1	37.61	28	37.78	38.20	-1.9	11,521	-0.02%
2021/03/25	115	39.24	195	39.87	38.85	-80	11,271	-0.71%	大買/大賣/
2021/03/24	39.1	39.57	459.3	39.46	39.30	-420.2	11,053	-3.80%	大賣/鉅額交易
2021/03/23	102.1	40.21	44.1	40.40	39.30	58	10,912	0.53%	大買/
2021/03/22	81	41.83	172.6	41.39	41.00	-91.6	10,611	-0.86%	大賣/
2021/03/19	109	36.29	42	36.48	39.75	67	9,932	0.67%	大買/
2021/03/18	40	37.09	113	37.24	36.15	-73	9,580	-0.76%	大賣/
2021/03/17	15	36.53	10	37.02	36.75	5	9,302	0.05%
2021/03/16	46	36.98	21	37.06	36.60	25	9,178	0.27%
2021/03/15	51	37.71	51	38.15	37.60	0	8,893	0.00%
2021/03/12	127	36.83	33	37.09	37.00	94	8,420	1.12%	大買/
2021/03/11	177.1	35.66	266	35.31	35.10	-88.9	7,820	-1.14%	大買/大賣/
2021/03/10	50	34.42	14.2	34.18	34.95	35.8	7,032	0.51%
2021/03/09	7	31.34	23.7	31.74	31.80	-16.7	6,769	-0.25%
2021/03/08	11	31.40	8.7	31.73	30.90	2.4	6,786	0.03%
2021/03/05	2	31.15	1	31.30	30.85	1	6,837	0.01%
2021/03/04	8	31.83	16	32.16	31.40	-8	7,299	-0.11%
2021/03/03	6.1	31.91	6	32.07	31.65	0.1	7,389	0.00%
2021/03/02	12	32.09	4	32.15	31.45	8	7,646	0.10%
2021/02/26	2	31.60	1	31.60	31.90	1	8,159	0.01%
2021/02/25	13.1	31.86	7	32.37	31.60	6.1	8,510	0.07%
2021/02/24	36.1	32.25	39	32.40	31.85	-2.9	8,705	-0.03%
2021/02/23	9	31.29	14	31.63	31.10	-5	9,095	-0.05%
2021/02/22	12.1	31.26	12	31.38	31.30	0.1	9,636	0.00%
2021/02/19	22.1	30.70	15	30.71	30.65	7.1	9,771	0.07%
2021/02/18	3.1	29.32	4	29.49	29.75	-1	10,171	-0.01%
2021/02/17	2	29.00	95	28.98	29.15	-93	10,330	-0.90%
2021/02/05	5	28.15	6	28.65	28.15	-1	10,595	-0.01%
2021/02/04	10	28.39	4	28.65	28.25	6	11,157	0.05%
2021/02/03	7.1	29.26	20	28.73	28.70	-13	11,424	-0.11%
2021/02/02	10	27.85	0	0.00	27.75	10	11,465	0.09%
2021/02/01	3	26.27	36	26.92	27.55	-33	11,797	-0.28%
2021/01/29	13	29.04	12	28.33	27.45	1	12,180	0.01%
2021/01/28	4.1	29.30	24	29.33	29.00	-20	12,994	-0.15%
2021/01/27	12	30.38	24.9	30.56	30.10	-12.9	13,435	-0.10%
2021/01/26	8	30.75	0	0.00	30.60	8	13,612	0.06%
2021/01/25	27	31.20	8	31.09	30.95	19	13,931	0.14%
2021/01/22	50	31.37	40	31.24	31.10	10	14,268	0.07%
2021/01/21	9.2	30.75	11	30.67	30.05	-1.8	14,716	-0.01%
2021/01/20	7	31.74	7	32.20	30.80	0	15,790	0.00%
2021/01/19	20.1	31.98	8.3	32.47	32.05	11.8	16,551	0.07%
2021/01/18	7	30.96	1	30.95	30.80	6	16,693	0.04%
2021/01/15	5	31.90	1	32.05	32.00	4	16,881	0.02%
2021/01/14	2.1	32.40	28	33.04	32.60	-26	17,062	-0.15%
2021/01/13	8.1	32.70	1.7	32.82	32.60	6.4	17,257	0.04%
2021/01/12	10.1	33.14	17	33.24	33.05	-7	17,699	-0.04%
2021/01/11	1	34.20	0	0.00	34.10	1	18,358	0.01%
2021/01/08	4	34.45	12	35.04	34.15	-8	19,115	-0.04%
2021/01/07	23	34.85	31.4	35.68	34.35	-8.4	20,158	-0.04%
2021/01/06	19.2	32.92	31	33.02	33.20	-11.9	20,909	-0.06%
2021/01/04	2	34.93	2	35.33	34.55	0	22,512	0.00%
2020/12/31	9	34.80	10.3	35.06	34.60	-1.3	23,373	-0.01%
2020/12/30	5.1	34.83	21.9	35.17	35.55	-16.8	24,449	-0.07%
2020/12/29	18	34.42	12.6	34.30	34.45	5.4	25,099	0.02%
2020/12/28	10.8	33.97	4.3	34.14	33.55	6.5	25,247	0.03%
2020/12/25	51	34.40	62	34.64	34.05	-11	25,367	-0.04%
2020/12/24	216.1	35.63	215	35.80	34.30	1.1	25,417	0.00%	大買/大賣/
2020/12/23	29.1	33.24	58.4	33.84	34.75	-29.4	25,128	-0.12%
2020/12/22	2	32.45	1	32.70	31.60	1	25,229	0.00%
2020/12/21	1	32.50	5	33.15	32.85	-4	25,615	-0.02%
2020/12/18	3	33.40	1	33.40	33.00	2	26,041	0.01%
2020/12/17	0	0.00	1	32.95	32.95	-1	26,688	0.00%
2020/12/16	11.1	34.11	13	33.56	33.50	-2	27,316	-0.01%
2020/12/15	17.4	34.35	14	34.54	33.00	3.4	28,221	0.01%
2020/12/14	0	0.00	1	33.10	34.00	-1	28,548	0.00%
2020/12/11	3.1	32.73	3	33.00	32.65	0.1	29,519	0.00%
2020/12/10	9.2	33.49	9	34.40	33.35	0.2	30,864	0.00%
2020/12/09	2	35.03	0	0.00	34.60	2	31,102	0.01%
2020/12/08	0	34.55	0.7	34.65	34.55	-0.7	31,713	0.00%
2020/12/07	14.7	33.87	4	34.44	35.15	10.7	31,864	0.03%
2020/12/04	18.1	34.86	29	34.88	34.50	-10.9	32,016	-0.03%
2020/12/03	11	35.09	25	35.43	35.10	-14	32,139	-0.04%
2020/12/02	23	35.84	12	35.78	35.35	11	32,229	0.03%
2020/12/01	41.7	37.19	7.3	36.88	37.00	34.4	32,388	0.11%
2020/11/30	93	37.66	107.1	37.13	38.10	-14.1	32,581	-0.04%	大賣/
2020/11/27	40.4	36.18	62	36.47	36.00	-21.6	32,210	-0.07%
2020/11/26	22	36.24	23	36.52	35.90	-1	32,229	0.00%
2020/11/25	82	36.33	88.2	36.19	36.40	-6.2	32,332	-0.02%
2020/11/24	95	35.28	88	35.27	35.50	7	31,994	0.02%
2020/11/23	55	34.69	61	34.96	34.50	-6	32,096	-0.02%
2020/11/20	45	34.81	47	34.90	34.80	-2	32,402	-0.01%
2020/11/19	43	34.65	89	34.32	34.00	-46	32,534	-0.14%
2020/11/18	23	32.88	16	32.74	33.00	7	32,354	0.02%
2020/11/17	51	33.19	63.7	33.08	33.00	-12.7	33,304	-0.04%
2020/11/16	28	32.07	24	32.53	31.70	4	32,892	0.01%
2020/11/13	27	31.77	43	32.34	32.65	-16	32,813	-0.05%
2020/11/12	170.5	32.80	140	32.36	32.50	30.5	33,003	0.09%	大買/大賣/
2020/11/11	88	34.71	85	34.14	34.10	3	32,508	0.01%
2020/11/10	53.4	35.71	49	35.37	35.35	4.4	32,348	0.01%
2020/11/09	51	36.15	30	36.31	36.00	21	32,317	0.06%
2020/11/06	45	36.09	27	35.70	35.40	18	32,034	0.06%
2020/11/05	123.7	36.70	99	36.68	36.10	24.7	31,611	0.08%	大買/
2020/11/04	162	34.82	145	34.86	34.30	17	30,894	0.06%	大買/大賣/
2020/11/03	45	35.69	21.7	35.49	35.40	23.3	30,472	0.08%
2020/11/02	68	36.15	50	36.08	35.35	18	30,323	0.06%
2020/10/30	30.3	37.45	23	37.77	37.40	7.3	30,027	0.02%
2020/10/29	51	38.85	74	39.06	38.10	-23	29,711	-0.08%
2020/10/28	64	40.35	109.3	40.40	39.00	-45.3	29,146	-0.16%	大賣/
2020/10/27	81	39.29	93.1	39.42	39.35	-12.1	28,072	-0.04%
2020/10/26	169	37.61	113.6	37.97	37.80	55.4	27,342	0.20%	大買/大賣/
2020/10/23	32	37.28	29	37.16	37.25	3	27,095	0.01%
2020/10/22	9	37.54	16	37.60	37.00	-7	26,977	-0.03%
2020/10/21	6	38.26	29	38.06	37.90	-23	26,859	-0.09%
2020/10/20	34	38.85	27	38.49	38.25	7	26,828	0.03%
2020/10/19	65.1	38.23	58.1	37.90	38.10	7	26,504	0.03%
2020/10/16	88.4	38.53	407.1	39.02	37.80	-318.7	25,895	-1.23%	大賣/鉅額交易
2020/10/15	274	42.27	51	41.12	40.35	223	25,497	0.87%	大買/鉅額交易
2020/10/14	74.3	42.72	389	42.26	41.60	-314.7	24,606	-1.28%	大賣/鉅額交易
2020/10/13	84	41.63	104.3	41.08	41.25	-20.3	23,730	-0.09%	大賣/
2020/10/12	132	42.96	96	42.86	41.95	36	23,050	0.16%	大買/
2020/10/08	110.8	42.42	112.6	42.33	41.50	-1.8	22,120	-0.01%	大買/大賣/
2020/10/07	223.1	42.80	107.3	43.00	42.00	115.8	21,241	0.55%	大買/大賣/鉅額交易
2020/10/06	92	41.06	118.4	41.53	41.45	-26.4	20,191	-0.13%	大賣/
2020/10/05	34	39.14	12	38.73	38.85	22	19,439	0.11%
2020/09/30	7	36.54	29.8	37.27	38.55	-22.8	19,120	-0.12%
2020/09/29	50.3	35.74	25	36.81	35.05	25.3	18,942	0.13%
2020/09/28	43.8	39.02	9.9	38.51	37.30	33.9	18,747	0.18%
2020/09/16	59	23.72	45.3	24.06	24.50	13.7	18,396	0.07%
2020/09/15	47	24.41	46	24.67	24.30	1	18,015	0.01%
2020/09/14	61	22.88	32.1	22.85	23.05	28.9	17,732	0.16%
2020/09/11	93.2	24.21	43.6	24.30	24.20	49.6	17,271	0.29%
2020/09/10	91	26.40	63	26.23	25.90	28	16,583	0.17%
2020/09/09	521.1	26.97	107	24.61	26.65	414.1	15,913	2.60%	大買/大賣/鉅額交易
2020/09/08	42.1	25.65	20	25.62	25.20	22.1	14,950	0.15%
2020/09/07	115	28.16	326	28.07	27.95	-211	14,524	-1.45%	大買/大賣/鉅額交易
2020/09/04	316	27.28	423.2	26.81	27.90	-107.2	13,557	-0.79%	大買/大賣/鉅額交易
2020/09/03	19	25.16	43	25.37	25.40	-24	12,205	-0.20%
2020/09/02	1,597	22.04	55	22.85	23.10	1,542	11,941	12.91%	大買/鉅額交易
2020/09/01	7	21.82	342	22.21	21.00	-335	11,347	-2.95%	大賣/鉅額交易
2020/08/31	173	21.60	15.1	21.89	22.25	157.9	11,185	1.41%	大買/鉅額交易
2020/08/28	233	20.07	11	20.45	20.50	222	11,026	2.01%	大買/鉅額交易
2020/08/27	20	19.85	257	19.16	19.40	-237	11,029	-2.15%	大賣/鉅額交易
2020/08/26	56	19.56	20	19.86	19.85	36	10,968	0.33%
2020/08/25	239	18.52	31	18.78	19.45	208	10,742	1.94%	大買/鉅額交易
2020/08/24	1	17.40	2	17.40	17.70	-1	10,470	-0.01%
2020/08/21	12	17.17	15	17.37	17.40	-3	10,357	-0.03%
2020/08/20	17	16.75	42	15.87	17.40	-25	10,198	-0.25%
2020/08/19	68	17.10	83	16.85	16.50	-15	9,809	-0.15%
2020/08/18	81	18.18	61	18.22	18.30	20	9,618	0.21%
2020/08/17	142	17.83	67	17.75	18.30	75	9,145	0.82%	大買/
2020/08/14	66	16.06	153	15.94	16.80	-87	8,644	-1.01%	大賣/
2020/08/13	43	14.70	88	14.60	15.30	-45	7,957	-0.57%
2020/08/12	188	13.01	813	13.42	13.95	-625	7,562	-8.26%	大買/大賣/鉅額交易
2020/08/11	0	0.00	7	12.70	12.70	-7	6,481	-0.11%
2020/08/10	5	11.55	12	11.55	11.55	-7	6,482	-0.11%
2020/08/07	793	10.13	72	10.37	10.50	721	6,628	10.88%	大買/鉅額交易
2020/08/06	4	9.65	19	9.63	9.56	-15	6,230	-0.24%
2020/08/05	14	9.49	34	9.67	9.68	-20	6,204	-0.32%
2020/08/04	95	9.52	16	9.55	9.61	79	6,243	1.27%
2020/08/03	2	9.28	69	9.29	9.06	-67	6,128	-1.09%
2020/07/31	13	8.91	15	8.95	9.05	-2	6,076	-0.03%
2020/07/30	90	9.13	63	9.07	9.08	27	6,013	0.45%
2020/07/29	34	8.29	10	8.44	8.76	24	5,835	0.41%
2020/07/28	7	8.02	5	8.05	7.97	2	5,765	0.03%
2020/07/27	5	8.27	0	0.00	8.22	5	5,711	0.09%
2020/07/24	4	8.66	0	0.00	8.51	4	5,646	0.07%
2020/07/23	16	8.82	22	8.81	8.78	-6	5,569	-0.11%
2020/07/22	24	8.97	2	9.18	8.94	22	5,502	0.40%
2020/07/21	11	9.02	18	9.01	8.90	-7	5,397	-0.13%
2020/07/20	8	8.96	19	9.14	9.03	-11	5,255	-0.21%
2020/07/17	86.4	9.05	46	9.23	9.15	40.4	5,197	0.78%
2020/07/16	41	9.76	35	9.94	9.70	6	5,053	0.12%
2020/07/15	48	9.74	54	9.76	9.60	-6	4,921	-0.12%
2020/07/14	18	9.26	19	9.49	9.50	-1	4,719	-0.02%
2020/07/13	75	9.27	35	9.04	9.01	40	4,537	0.88%
2020/07/10	40	9.46	63	9.23	9.42	-23	4,430	-0.52%
2020/07/09	20	9.14	333	8.90	9.27	-313	4,009	-7.81%	大賣/鉅額交易
2020/07/08	21	8.28	14	8.36	8.43	7	3,713	0.19%
2020/07/07	6	7.60	12	7.78	7.71	-6	3,394	-0.18%
2020/07/06	11	7.81	31	7.81	7.79	-20	3,285	-0.61%
2020/07/03	22	7.83	0	0.00	7.80	22	3,260	0.67%
2020/07/02	1	7.84	51	7.84	7.97	-50	3,210	-1.56%
2020/07/01	25	7.46	23	7.53	7.65	2	3,115	0.06%
2020/06/30	0	0.00	1	7.40	7.34	-1	3,036	-0.03%
2020/06/29	6	7.31	3	7.35	7.32	3	3,030	0.10%
2020/06/24	1	7.12	50	7.13	7.17	-49	3,016	-1.62%
2020/06/23	7	7.26	30	7.18	7.20	-23	3,066	-0.75%
2020/06/22	10	7.35	100	7.26	7.26	-90	3,082	-2.92%
2020/06/19	211	7.78	16	7.44	7.57	195	3,043	6.41%	大買/鉅額交易
2020/06/18	0	0.00	6	7.09	7.11	-6	2,881	-0.21%
2020/06/17	0	0.00	1	7.17	7.12	-1	2,906	-0.03%
2020/06/16	7	7.14	40	7.12	7.11	-33	3,011	-1.10%
2020/06/15	2	7.08	10	7.08	7.17	-8	3,047	-0.26%
2020/06/12	4	6.98	1	7.03	7.14	3	3,049	0.10%
2020/06/11	2	7.56	4	7.54	7.31	-2	3,024	-0.07%
2020/06/09	4	7.48	1	7.55	7.48	3	3,054	0.10%
2020/06/08	3	7.67	2	7.63	7.64	1	3,083	0.03%
2020/06/05	7	7.58	0	0.00	7.60	7	3,049	0.23%
2020/06/04	39	7.45	30	7.63	7.60	9	3,057	0.29%
2020/06/03	11	7.83	2	8.19	7.77	9	3,015	0.30%
2020/06/02	0	0.00	11	7.52	7.61	-11	2,847	-0.39%
2020/06/01	2	6.89	1	6.97	6.92	1	2,769	0.04%
2020/05/29	4	6.87	0	0.00	6.86	4	2,758	0.15%
2020/05/28	5	6.95	30	7.02	6.91	-25	2,755	-0.91%
2020/05/27	15	6.91	0	0.00	6.91	15	2,754	0.54%
2020/05/26	1	7.00	0	0.00	7.01	1	2,748	0.04%
2020/05/25	1	6.91	17	7.02	6.92	-16	2,724	-0.59%
2020/05/22	2	7.01	0	0.00	7.01	2	2,700	0.07%
2020/05/21	0	0.00	18	7.29	7.24	-18	2,690	-0.67%
2020/05/20	24	6.87	23	6.83	6.95	1	2,638	0.04%
2020/05/19	11.4	6.93	1	6.92	6.94	10.4	2,617	0.40%
2020/05/18	7	6.99	0	0.00	6.85	7	2,595	0.27%
2020/05/15	96	7.54	18	7.45	7.30	78	2,525	3.09%
2020/05/14	51	7.86	85	7.65	7.60	-34	2,456	-1.38%
2020/05/13	68	7.33	9	7.26	7.34	59	2,183	2.70%
2020/05/12	17	6.77	59	6.80	6.68	-42	2,096	-2.00%
2020/05/11	13	6.76	23	6.83	6.77	-10	2,032	-0.49%
2020/05/08	0	0.00	26	6.34	6.34	-26	1,858	-1.40%
2020/05/07	40	5.65	16	5.70	5.77	24	1,858	1.29%
2020/05/04	5	5.37	0	0.00	5.27	5	1,858	0.27%
2020/04/30	2	5.41	1	5.45	5.45	1	1,858	0.05%
2020/04/28	11	5.35	0	0.00	5.37	11	1,883	0.58%
2020/04/27	0	0.00	1	5.33	5.34	-1	1,931	-0.05%
2020/04/24	2	5.23	0	0.00	5.21	2	1,932	0.10%
2020/04/23	10.1	5.32	0	0.00	5.25	10.1	1,942	0.52%
2020/04/21	2.2	5.30	0	0.00	5.29	2.2	1,960	0.11%
2020/04/17	0	0.00	48	5.70	5.57	-48	2,009	-2.39%
2020/04/16	0	0.00	2	5.58	5.50	-2	1,982	-0.10%
2020/04/15	0	5.42	12	5.42	5.45	-12	1,981	-0.61%
2020/04/14	12	5.20	0	0.00	5.23	12	1,969	0.61%
2020/04/13	1	5.15	7	5.16	5.14	-6	1,979	-0.30%
2020/04/10	0	5.25	0	0.00	5.24	0	1,986	0.00%
2020/04/09	0	5.21	10	5.30	5.25	-10	1,998	-0.50%
2020/04/08	29	5.26	1	5.29	5.23	28	1,991	1.41%
2020/04/07	5	5.05	0	0.00	5.06	5	1,987	0.25%
2020/04/06	1	4.91	1	4.98	5.00	0	2,042	0.00%
2020/04/01	0	4.92	0	0.00	4.92	0	2,029	0.00%
2020/03/31	1	4.90	0	0.00	4.85	1	2,028	0.05%
2020/03/27	15	5.09	17	5.12	5.01	-2	2,013	-0.10%
2020/03/26	11	4.60	10	4.63	4.85	1	1,952	0.05%
2020/03/25	11	4.46	1	4.41	4.41	10	1,943	0.51%
2020/03/24	1	4.15	0.1	4.10	4.14	0.9	1,945	0.05%
2020/03/23	0	0.00	20	4.00	3.98	-20	1,933	-1.03%
2020/03/20	13	4.37	11	4.46	4.20	2	1,912	0.10%
2020/03/19	3	4.33	0	0.00	4.33	3	1,816	0.17%
2020/03/18	7	4.88	4	4.89	4.81	3	1,783	0.17%
2020/03/17	2	4.76	0	0.00	4.69	2	1,764	0.11%
2020/03/16	6	5.09	4	5.25	4.90	2	1,748	0.11%
2020/03/13	10	5.12	0	0.00	5.19	10	1,722	0.58%
2020/03/10	10	6.15	20	6.24	6.26	-10	1,680	-0.59%
2020/03/09	0	6.45	13	6.74	6.45	-13	1,648	-0.79%
2020/03/06	0	0.00	15	6.82	6.83	-15	1,634	-0.92%
2020/03/05	1	6.85	0	0.00	6.92	1	1,646	0.06%
2020/03/04	1	6.82	0	0.00	6.82	1	1,669	0.06%
2020/03/03	0	6.88	0	0.00	6.85	0	1,685	0.00%
2020/03/02	0	6.86	0	0.00	6.78	0	1,677	0.00%
2020/02/26	0	7.10	1	7.19	7.11	-1	1,655	-0.06%
2020/02/24	5	7.30	0	0.00	7.20	5	1,656	0.30%
2020/02/21	0	0.00	2	7.50	7.46	-2	1,639	-0.12%
2020/02/19	0	7.44	0	0.00	7.49	0	1,624	0.00%
2020/02/17	0	0.00	3	7.53	7.56	-3	1,621	-0.18%
2020/02/13	0	0.00	3	7.52	7.45	-3	1,599	-0.19%
2020/02/12	0	7.40	0	0.00	7.42	0	1,606	0.00%
2020/02/11	3	7.40	0	0.00	7.40	3	1,607	0.19%
2020/02/10	10	7.32	5	7.42	7.52	5	1,623	0.31%
2020/02/07	0	0.00	50	7.05	7.01	-50	1,583	-3.16%
2020/02/05	9	7.11	3	7.09	7.09	6	1,578	0.38%
2020/02/04	3	6.93	2	7.14	7.14	1	1,569	0.06%
2020/01/31	3	7.35	0	0.00	7.33	3	1,575	0.19%
2020/01/30	2	7.49	5	7.39	7.39	-3	1,574	-0.19%
2020/01/20	1	8.19	1	8.27	8.21	0	1,526	0.00%
2020/01/17	0	0.00	1	8.25	8.20	-1	1,526	-0.07%
2020/01/15	2	8.25	2	8.26	8.21	0	1,535	0.00%
2020/01/14	2	8.27	0	0.00	8.20	2	1,536	0.13%
2020/01/13	3	8.29	8	8.39	8.29	-5	1,524	-0.33%
2020/01/10	0	0.00	2	8.03	7.99	-2	1,472	-0.14%
2020/01/09	29	7.94	0	0.00	7.94	29	1,496	1.94%
2020/01/08	4	8.01	0	0.00	7.98	4	1,577	0.25%
2020/01/07	2	8.03	2	8.03	8.03	0	1,573	0.00%
2020/01/06	0	0.00	2	8.15	8.11	-2	1,567	-0.13%
2020/01/03	3	8.11	0	0.00	8.10	3	1,586	0.19%
2020/01/02	1	8.21	0	0.00	8.22	1	1,571	0.06%
2019/12/31	3	8.17	0	0.00	8.15	3	1,564	0.19%
2019/12/30	0	0.00	5	8.41	8.22	-5	1,556	-0.32%
2019/12/27	4	8.16	0	0.00	8.15	4	1,490	0.27%
2019/12/26	1	8.19	0	0.00	8.20	1	1,488	0.07%
2019/12/25	10	8.12	0	0.00	8.10	10	1,497	0.67%
2019/12/23	1	8.14	0	0.00	8.15	1	1,530	0.07%
2019/12/20	1	8.31	5	8.32	8.28	-4	1,536	-0.26%
2019/12/19	2	8.05	16	8.18	8.19	-14	1,526	-0.92%
2019/12/18	0	0.00	1	8.05	8.00	-1	1,560	-0.06%
2019/12/17	5	8.00	0	0.00	7.97	5	1,567	0.32%
2019/12/16	6	7.99	1	8.02	7.96	5	1,596	0.31%
2019/12/13	4	7.98	0	0.00	7.97	4	1,595	0.25%
2019/12/12	5	8.14	1	8.14	8.10	4	1,586	0.25%
2019/12/11	0	0.00	1	8.24	8.18	-1	1,608	-0.06%
2019/12/10	0	0.00	3	8.16	8.16	-3	1,627	-0.18%
2019/12/09	7	8.02	1	8.09	8.04	6	1,636	0.37%
2019/12/06	62	8.13	0	0.00	8.09	62	1,711	3.62%
2019/12/05	4	8.21	22	8.33	8.16	-18	1,731	-1.04%
2019/12/04	2	8.33	1	8.38	8.33	1	1,716	0.06%
2019/12/03	0	0.00	2	8.34	8.34	-2	1,742	-0.11%
2019/12/02	42	8.22	1	8.22	8.22	41	1,754	2.34%
2019/11/29	151	8.52	2	8.57	8.42	149	1,762	8.45%	大買/鉅額交易
2019/11/28	2	8.69	0	0.00	8.66	2	1,767	0.11%
2019/11/27	3	8.83	0	0.00	8.78	3	1,817	0.17%
2019/11/26	4	8.81	1	8.80	8.78	3	1,839	0.16%
2019/11/20	1	8.85	0	0.00	8.85	1	2,015	0.05%
2019/11/19	1	8.91	1	8.98	8.90	0	2,075	0.00%
2019/11/18	2	8.93	0	0.00	8.92	2	2,103	0.10%
2019/11/15	52	9.00	1	8.97	8.91	51	2,145	2.38%
2019/11/14	4	8.88	10	8.87	8.81	-6	2,185	-0.27%
2019/11/13	11	8.93	3	8.96	8.98	8	2,225	0.36%
2019/11/12	2	8.81	3	8.89	8.83	-1	2,325	-0.04%
2019/11/11	2	8.97	50	8.98	8.88	-48	2,600	-1.85%
2019/11/08	0	0.00	3	9.11	9.11	-3	2,737	-0.11%
2019/11/07	5	9.08	1	9.05	9.05	4	3,043	0.13%
2019/11/06	1	9.19	0	0.00	9.20	1	3,096	0.03%
2019/11/05	3	9.29	0	0.00	9.24	3	3,213	0.09%
2019/11/04	4	9.33	2.2	9.35	9.35	1.8	3,357	0.05%
2019/10/31	1	9.51	7	9.61	9.53	-6	3,707	-0.16%
2019/10/30	0	0.00	1	9.42	9.38	-1	3,981	-0.03%
2019/10/29	4	9.33	2	9.42	9.31	2	4,240	0.05%
2019/10/28	3	9.32	0	0.00	9.31	3	4,795	0.06%
2019/10/25	1	9.37	0	0.00	9.32	1	4,973	0.02%
2019/10/24	1	9.40	0	0.00	9.37	1	5,009	0.02%
2019/10/23	1	9.38	51	9.45	9.36	-50	5,014	-1.00%
2019/10/21	0	0.00	5	9.43	9.40	-5	4,991	-0.10%
2019/10/18	5	9.48	5	9.54	9.44	0	4,995	0.00%
2019/10/17	10	9.48	10	9.45	9.44	0	5,029	0.00%
2019/10/16	10	9.76	8	9.69	9.70	2	5,020	0.04%
2019/10/15	0	0.00	3	9.12	9.13	-3	4,935	-0.06%
2019/10/14	10	9.05	2	9.06	9.05	8	4,936	0.16%
2019/10/09	1	9.03	0	0.00	8.99	1	4,939	0.02%
2019/10/08	1	9.22	0	0.00	9.17	1	4,943	0.02%
2019/10/04	1	9.35	0	0.00	9.26	1	4,981	0.02%
2019/10/03	10	9.36	0	0.00	9.36	10	4,977	0.20%
2019/10/02	1	9.45	2	9.43	9.40	-1	5,002	-0.02%
2019/10/01	0	0.00	2	9.53	9.54	-2	5,022	-0.04%
2019/09/27	2	9.45	0	0.00	9.38	2	5,087	0.04%
2019/09/25	5	9.67	0	0.00	9.65	5	5,100	0.10%
2019/09/24	2	9.80	0	0.00	9.78	2	5,101	0.04%
2019/09/23	9	9.67	16	9.83	9.98	-7	5,073	-0.14%
2019/09/20	0	0.00	5	9.37	9.41	-5	5,016	-0.10%
2019/09/19	38	9.18	2	9.29	9.23	36	5,003	0.72%
2019/09/18	4	9.43	0	0.00	9.31	4	4,969	0.08%
2019/09/17	1	9.50	30	9.52	9.47	-29	4,952	-0.59%
2019/09/16	2	9.57	0	0.00	9.54	2	4,975	0.04%
2019/09/12	10	9.63	3	9.62	9.62	7	5,002	0.14%
2019/09/11	33	9.38	7	9.51	9.52	26	4,992	0.52%
2019/09/10	33	9.34	31	9.33	9.30	2	4,978	0.04%
2019/09/09	4	9.82	0	0.00	9.72	4	4,889	0.08%
2019/09/06	3	9.93	0	0.00	9.89	3	4,887	0.06%
2019/09/05	35	9.96	2	10.00	9.89	33	4,910	0.67%
2019/09/04	32	9.90	0	0.00	9.91	32	4,904	0.65%
2019/09/03	2	9.97	0	0.00	9.96	2	4,886	0.04%
2019/09/02	1	9.81	7.1	10.02	10.15	-6.1	4,865	-0.13%
2019/08/30	6	9.73	3	9.66	9.72	3	4,839	0.06%
2019/08/29	32	10.04	334	9.90	9.88	-302	4,791	-6.30%	大賣/鉅額交易
2019/08/28	39	9.92	22	9.95	9.92	17	4,763	0.36%
2019/08/27	23	9.74	6	9.91	9.71	17	4,737	0.36%
2019/08/26	5	10.04	1	10.05	10.00	4	4,682	0.09%
2019/08/23	33	10.31	18	10.41	10.40	15	4,650	0.32%
2019/08/22	5	10.71	4	10.85	10.50	1	4,609	0.02%
2019/08/21	6	10.97	9	10.84	10.85	-3	4,549	-0.07%
2019/08/20	2	10.85	12	10.94	10.80	-10	4,522	-0.22%
2019/08/19	23	10.79	57	10.70	10.70	-34	4,486	-0.76%
2019/08/16	51	10.80	36	10.68	10.70	15	4,450	0.34%
2019/08/15	34	10.38	11	10.82	10.80	23	4,413	0.52%
2019/08/14	30	11.13	24	11.64	10.85	6	4,315	0.14%
2019/08/13	5	11.78	71	11.90	11.95	-66	4,044	-1.63%
2019/08/12	52	11.71	160	12.11	12.15	-108	3,899	-2.77%	大賣/鉅額交易
2019/08/08	25	11.01	41	10.99	11.05	-16	3,598	-0.44%
2019/08/07	4	11.00	43	11.17	10.90	-39	3,540	-1.10%
2019/08/06	117	10.62	51	10.55	11.10	66	3,439	1.92%	大買/
2019/08/05	4	11.30	105	11.04	10.70	-101	3,307	-3.05%	大賣/鉅額交易
2019/08/02	37	11.20	22	11.35	11.30	15	3,176	0.47%
2019/08/01	90	11.39	67	11.32	11.60	23	3,000	0.77%
2019/07/31	170	11.02	67	10.80	10.95	103	2,708	3.80%	大買/鉅額交易
2019/07/30	67	10.71	328	10.93	11.05	-261	2,479	-10.52%	大賣/鉅額交易
2019/07/29	3	9.98	25	9.95	10.05	-22	1,934	-1.14%
2019/07/26	1	9.00	5	9.06	9.15	-4	1,766	-0.23%
2019/07/25	0	0.00	5	8.96	8.92	-5	1,730	-0.29%
2019/07/24	0	0.00	30	8.80	8.79	-30	1,743	-1.72%
2019/07/23	1	8.76	1	8.86	8.79	0	1,779	0.00%
2019/07/22	31	8.70	0	0.00	8.72	31	1,793	1.73%
2019/07/19	2	8.67	29	8.81	8.69	-27	1,805	-1.50%
2019/07/18	1	8.81	0	0.00	8.80	1	1,780	0.06%
2019/07/17	0	0.00	2	8.90	8.92	-2	1,774	-0.11%
2019/07/16	1	8.97	5	9.03	8.95	-4	1,801	-0.22%
2019/07/15	2	8.97	0	0.00	8.97	2	1,850	0.11%
2019/07/12	1	8.90	0	0.00	8.95	1	1,870	0.05%
2019/07/11	80	9.16	0	0.00	9.06	80	1,888	4.24%
2019/07/10	4	8.90	12	9.01	9.07	-8	1,883	-0.42%
2019/07/09	0	0.00	11	8.90	8.88	-11	1,905	-0.58%
2019/07/08	0	0.00	100	8.98	8.87	-100	1,929	-5.18%
2019/07/05	23	9.08	5	9.11	9.08	18	2,001	0.90%
2019/07/04	63	9.05	52	9.08	9.18	11	2,060	0.53%
2019/07/03	1	8.88	4	8.85	8.89	-3	2,111	-0.14%
2019/07/02	0	0.00	1	8.77	8.72	-1	2,175	-0.05%
2019/07/01	84	8.66	10	8.66	8.68	74	2,179	3.39%
2019/06/28	2	8.60	0	0.00	8.59	2	2,195	0.09%
2019/06/27	117	8.42	2	8.69	8.69	115	2,265	5.08%	大買/鉅額交易
2019/06/25	1	8.47	0	0.00	8.46	1	2,359	0.04%
2019/06/24	1	8.60	0	0.00	8.58	1	2,400	0.04%
2019/06/21	1	8.72	2	8.69	8.63	-1	2,459	-0.04%
2019/06/20	0	0.00	5	8.65	8.79	-5	2,520	-0.20%
2019/06/18	1	8.40	0	0.00	8.45	1	2,644	0.04%
2019/06/17	1	8.45	0	8.45	8.45	1	2,694	0.04%
2019/06/14	1	8.52	7	8.52	8.52	-6	2,807	-0.21%
2019/06/13	11	8.41	3.4	8.49	8.61	7.6	2,918	0.26%
2019/06/12	0	0.00	7	8.23	8.24	-7	2,970	-0.24%
2019/06/11	0	0.00	1	8.16	8.12	-1	3,005	-0.03%
2019/06/10	36	8.14	0	0.00	8.09	36	3,061	1.18%
2019/06/05	3	8.12	0	0.00	8.10	3	3,253	0.09%
2019/05/31	1	8.12	0	8.20	8.14	1	3,520	0.03%
2019/05/30	0	0.00	0	8.19	8.19	0	3,604	0.00%
2019/05/29	50	8.12	0	8.07	8.09	50	3,618	1.38%
2019/05/27	1	8.02	0	0.00	8.00	1	3,753	0.03%
2019/05/23	0	0.00	0	8.02	8.02	0	3,926	0.00%
2019/05/22	0	0.00	0	8.10	8.10	0	4,014	0.00%
2019/05/21	1	8.08	0	8.00	8.05	1	4,119	0.02%
2019/05/17	1	8.29	0	0.00	8.00	1	4,389	0.02%
2019/05/15	6	8.27	167	8.30	8.30	-161	4,965	-3.24%	大賣/鉅額交易
2019/05/14	0	0.00	117	7.99	8.10	-117	5,008	-2.34%	大賣/鉅額交易
2019/05/13	1	8.18	44	8.06	7.95	-43	5,056	-0.85%
2019/05/10	8	8.30	22	8.24	8.17	-14	5,095	-0.27%
2019/05/09	2	8.56	0	0.00	8.35	2	5,148	0.04%
2019/05/08	13	8.67	0	8.70	8.70	13	5,171	0.25%
2019/05/07	2	8.76	7	8.70	8.78	-5	5,250	-0.10%
2019/05/06	7	8.54	0	0.00	8.41	7	5,312	0.13%
2019/05/03	1	8.62	0	0.00	8.72	1	5,391	0.02%
2019/05/02	0	0.00	1	8.72	8.72	-1	5,498	-0.02%
2019/04/30	0	0.00	7	8.57	8.54	-7	5,628	-0.12%
2019/04/29	6	8.65	2	8.61	8.55	4	5,709	0.07%
2019/04/26	6	8.90	5	8.91	8.86	1	5,860	0.02%
2019/04/25	1	9.02	1	9.00	9.00	0	6,396	0.00%
2019/04/24	8	8.95	0	0.00	8.91	8	6,566	0.12%
2019/04/23	1	8.96	40	8.95	8.99	-39	6,622	-0.59%
2019/04/22	53	9.17	0	0.00	9.05	53	6,689	0.79%
2019/04/19	30	9.05	8	9.05	9.09	22	6,675	0.33%
2019/04/17	0	8.98	1	9.04	9.04	-1	6,704	-0.01%
2019/04/16	1	8.93	1	9.08	8.92	0	6,680	0.00%
2019/04/15	43	8.93	4	8.97	9.01	39	6,733	0.58%
2019/04/12	3	8.89	6	8.99	8.81	-3	6,748	-0.04%
2019/04/11	9	9.18	32	9.10	9.02	-23	6,786	-0.34%
2019/04/10	5	8.89	3	8.95	9.06	2	6,824	0.03%
2019/04/09	3	8.78	42	8.77	8.90	-39	7,020	-0.56%
2019/04/08	12	8.68	2	8.74	8.71	10	6,930	0.14%
2019/04/03	5	8.48	0	0.00	8.53	5	6,845	0.07%
2019/04/02	4	8.52	2	8.58	8.48	2	6,851	0.03%
2019/04/01	50	8.47	11	8.43	8.51	39	6,841	0.57%
2019/03/29	5	8.31	0	0.00	8.30	5	6,790	0.07%
2019/03/28	9	8.38	14	8.40	8.40	-5	6,810	-0.07%
2019/03/27	6	8.45	1	8.47	8.46	5	6,919	0.07%
2019/03/26	0	0.00	5	8.57	8.57	-5	6,927	-0.07%
2019/03/25	5	8.45	1	8.55	8.47	4	6,976	0.06%
2019/03/22	10	8.86	5	8.75	8.72	5	6,928	0.07%
2019/03/21	5	8.86	5	8.89	8.84	0	6,949	0.00%
2019/03/20	1	9.02	0	0.00	9.03	1	6,911	0.01%
2019/03/19	2	8.70	12	8.85	9.05	-10	6,907	-0.14%
2019/03/18	9	8.81	27	8.82	8.84	-18	6,854	-0.26%
2019/03/15	0	9.00	6	9.11	9.00	-6	6,845	-0.09%
2019/03/14	9	9.07	6	9.04	9.01	3	6,805	0.04%
2019/03/13	17	9.09	6	9.12	9.04	11	6,900	0.16%
2019/03/12	8	9.12	21	9.15	9.09	-13	6,939	-0.19%
2019/03/11	36	9.03	5	9.03	8.97	31	6,949	0.45%
2019/03/08	11	9.01	51	9.05	9.00	-40	7,016	-0.57%
2019/03/07	7	9.35	53	9.25	9.20	-46	7,230	-0.64%
2019/03/06	5	9.27	5	9.24	9.22	0	7,342	0.00%
2019/03/05	1	9.19	2	9.26	9.18	-1	7,748	-0.01%
2019/03/04	7	9.10	5	9.09	9.08	2	7,809	0.03%
2019/02/26	8	9.15	3	9.25	9.09	5	8,416	0.06%
2019/02/25	2	9.07	1	9.07	9.06	1	8,411	0.01%
2019/02/22	18	9.08	0	0.00	9.04	18	8,446	0.21%
2019/02/21	1	9.12	5	9.19	9.15	-4	8,508	-0.05%
2019/02/20	8	9.37	1	9.46	9.27	7	8,490	0.08%
2019/02/19	5	9.30	9	9.46	9.26	-4	8,531	-0.05%
2019/02/18	6	9.18	6	9.14	9.13	0	8,460	0.00%
2019/02/15	79	9.39	15	9.32	9.03	64	8,634	0.74%
2019/02/14	99	9.55	130	9.63	9.71	-31	8,469	-0.37%	大賣/
2019/02/13	1	8.97	0	0.00	8.83	1	8,226	0.01%
2019/02/12	1	8.77	1	8.98	8.99	0	8,273	0.00%
2019/02/11	3	8.86	0	0.00	8.80	3	8,327	0.04%
2019/01/30	1	9.00	3	9.01	8.93	-2	8,456	-0.02%
2019/01/29	0	0.00	50	9.08	9.08	-50	8,738	-0.57%
2019/01/28	20	9.14	1	9.20	9.18	19	8,877	0.21%
2019/01/25	3	9.05	2	9.01	9.06	1	8,926	0.01%
2019/01/24	5	9.09	13	9.05	9.00	-8	8,916	-0.09%
2019/01/23	0	0.00	2	8.94	8.91	-2	8,901	-0.02%
2019/01/22	7	9.05	5	8.81	8.81	2	8,855	0.02%
2019/01/21	62	9.33	20	9.25	9.08	42	8,823	0.48%
2019/01/18	27	9.54	6	9.52	9.30	21	8,889	0.24%
2019/01/17	79	9.40	463	9.47	9.28	-384	8,843	-4.34%	大賣/鉅額交易
2019/01/16	10	8.93	48	9.05	9.18	-38	8,358	-0.45%
2019/01/15	1	8.39	1	8.48	8.35	0	8,270	0.00%
2019/01/14	30	8.45	2	8.37	8.41	28	8,288	0.34%
2019/01/11	50	8.24	0	0.00	8.22	50	8,319	0.60%
2019/01/10	52	8.39	1	8.29	8.21	51	8,458	0.60%
2019/01/09	0	0.00	17	8.35	8.35	-17	8,522	-0.20%
2019/01/08	51	8.25	0	0.00	8.20	51	8,620	0.59%
2019/01/07	101	8.38	0	0.00	8.23	101	8,731	1.16%	大買/鉅額交易
2019/01/04	1	8.05	0.3	8.20	8.22	0.7	8,790	0.01%
2019/01/03	52	8.34	8	8.33	8.29	44	8,907	0.49%
2019/01/02	15	8.40	14	8.57	8.31	1	8,970	0.01%
2018/12/28	11	7.99	13	8.10	8.50	-2	8,936	-0.02%
2018/12/27	0	0.00	2	7.94	7.94	-2	8,897	-0.02%
2018/12/26	0	0.00	12	7.25	7.22	-12	8,929	-0.13%
2018/12/24	7	7.28	5	7.33	7.40	2	9,147	0.02%
2018/12/21	11	7.15	8.3	7.13	7.25	2.7	9,231	0.03%
2018/12/20	6	7.18	1	7.55	6.99	5	9,214	0.05%
2018/12/19	6	7.68	1	7.61	7.56	5	9,164	0.05%
2018/12/18	8	7.72	110	7.78	7.61	-102	9,251	-1.10%	大賣/鉅額交易
2018/12/17	10	8.06	10	8.08	8.04	0	9,248	0.00%
2018/12/14	2	8.11	0	0.00	8.11	2	9,651	0.02%
2018/12/12	110	8.52	10	8.51	8.50	100	9,796	1.02%	大買/
2018/12/10	0	0.00	7	8.56	8.48	-7	9,831	-0.07%
2018/12/07	8	8.36	5	8.39	8.40	3	9,771	0.03%
2018/12/06	10	8.36	25	8.59	8.21	-15	9,780	-0.15%
2018/12/05	0	0.00	1	8.76	8.81	-1	9,711	-0.01%
2018/12/04	61	9.06	47	9.03	9.02	14	9,728	0.14%
2018/12/03	7	8.87	23	8.87	8.85	-16	9,707	-0.16%
2018/11/30	95	8.90	140	9.18	8.71	-45	9,629	-0.47%	大賣/
2018/11/29	47	9.21	51	9.27	9.18	-4	9,398	-0.04%
2018/11/28	83	8.99	65	8.83	9.19	18	9,225	0.20%
2018/11/27	32	8.51	0	0.00	8.52	32	9,003	0.36%
2018/11/26	30	8.31	18	8.33	8.40	12	9,102	0.13%
2018/11/23	0	0.00	15.5	8.22	8.23	-15.5	8,841	-0.18%
2018/11/22	5	7.68	6	7.50	7.49	-1	8,542	-0.01%
2018/11/21	0	0.00	36	7.45	7.59	-36	8,496	-0.42%
2018/11/20	51	7.40	6	7.41	7.44	45	8,446	0.53%
2018/11/19	5	7.88	39	7.84	7.83	-34	8,348	-0.41%
2018/11/16	29	7.75	150	7.72	7.70	-121	8,461	-1.43%	大賣/鉅額交易
2018/11/15	46	8.13	5	8.18	8.00	41	8,483	0.48%
2018/11/14	358	8.29	45	8.45	8.33	313	8,627	3.63%	大買/鉅額交易
2018/11/13	0	0.00	8	7.56	7.85	-8	8,483	-0.09%
2018/11/12	316	7.85	13	7.83	7.82	303	8,434	3.59%	大買/鉅額交易
2018/11/09	40	7.73	24	7.64	7.71	16	8,394	0.19%
2018/11/08	182	7.90	22	7.89	7.80	160	8,380	1.91%	大買/鉅額交易
2018/11/07	279	7.92	43	7.79	7.97	236	8,335	2.83%	大買/鉅額交易
2018/11/06	219	7.95	432	8.13	7.68	-213	8,321	-2.56%	大買/大賣/鉅額交易
2018/11/05	123	6.96	9	7.37	7.59	114	8,142	1.40%	大買/鉅額交易
2018/11/02	14	7.06	188	6.95	6.90	-174	8,120	-2.14%	大賣/鉅額交易
2018/11/01	44	6.73	0	0.00	6.73	44	8,154	0.54%
2018/10/31	4	6.40	60	6.52	6.50	-56	8,247	-0.68%
2018/10/30	80	6.15	60	6.09	6.15	20	8,191	0.24%
2018/10/29	29	6.10	35	6.07	6.05	-6	8,202	-0.07%
2018/10/26	63	6.19	58	6.22	6.01	5	8,168	0.06%
2018/10/25	52	6.45	61	6.50	6.32	-9	8,033	-0.11%
2018/10/24	7	7.03	1	7.03	7.00	6	7,992	0.08%
2018/10/23	3	7.28	0	0.00	7.08	3	7,964	0.04%
2018/10/22	10	7.15	9	7.18	7.19	1	7,965	0.01%
2018/10/19	171	7.03	124	7.05	6.98	47	8,130	0.58%	大買/大賣/
2018/10/18	160	7.18	117	7.13	7.13	43	8,096	0.53%	大買/大賣/
2018/10/17	143	7.34	214	7.43	7.37	-71	8,024	-0.88%	大買/大賣/
2018/10/16	48	7.55	64	7.58	7.47	-16	7,951	-0.20%
2018/10/15	34	7.42	78	7.50	7.59	-44	7,915	-0.56%
2018/10/12	106	7.29	54	7.31	7.45	52	7,886	0.66%	大買/
2018/10/11	145	7.35	132	7.38	7.34	13	7,835	0.17%	大買/大賣/
2018/10/09	160	8.35	207	8.41	8.15	-47	7,728	-0.61%	大買/大賣/
2018/10/08	34	8.76	108	8.69	8.61	-74	7,647	-0.97%	大賣/
2018/10/05	128	8.76	37	9.14	8.96	91	7,592	1.20%	大買/
2018/10/04	10	9.48	119	9.47	9.42	-109	7,428	-1.47%	大賣/鉅額交易
2018/10/03	16	9.51	54	9.55	9.42	-38	7,678	-0.49%
2018/10/02	19	9.80	212	9.77	9.63	-193	7,668	-2.52%	大賣/鉅額交易
2018/10/01	7	10.10	11	9.98	9.98	-4	7,583	-0.05%
2018/09/28	14	10.22	8	10.18	10.15	6	7,636	0.08%
2018/09/27	5	10.30	33	10.20	10.10	-28	7,770	-0.36%
2018/09/26	7	10.38	18	10.35	10.30	-11	7,780	-0.14%
2018/09/25	20	10.64	22	10.46	10.25	-2	7,810	-0.03%
2018/09/21	52	10.40	1	10.55	10.55	51	7,786	0.65%
2018/09/20	134	10.63	17	10.29	10.45	117	7,915	1.48%	大買/鉅額交易
2018/09/19	20	9.82	224	10.09	10.45	-204	7,750	-2.63%	大賣/鉅額交易
2018/09/18	126	9.56	203	9.57	9.52	-77	7,691	-1.00%	大買/大賣/
2018/09/17	5	9.55	194	9.48	9.45	-189	7,786	-2.43%	大賣/鉅額交易
2018/09/14	9	9.61	11	9.64	9.63	-2	7,797	-0.03%
2018/09/13	5	9.44	5	9.52	9.47	0	7,789	0.00%
2018/09/12	60	9.56	49	9.49	9.41	11	7,750	0.14%
2018/09/11	45	9.58	8	9.55	9.69	37	7,762	0.48%
2018/09/10	60	9.61	118	9.76	9.50	-58	7,787	-0.74%	大賣/
2018/09/07	110	10.32	20.1	10.15	10.15	89.9	7,768	1.16%	大買/
2018/09/06	41	10.69	0	0.00	10.60	41	7,696	0.53%
2018/09/05	0	0.00	2	11.10	10.75	-2	7,678	-0.03%
2018/09/04	100	10.96	2	10.95	10.85	98	7,673	1.28%
2018/09/03	6	10.88	5	11.22	10.80	1	7,632	0.01%
2018/08/31	30	11.14	14	11.16	11.15	16	7,413	0.22%
2018/08/30	23	10.73	7	10.79	10.75	16	7,270	0.22%
2018/08/29	5	10.55	135	10.50	10.50	-130	7,219	-1.80%	大賣/鉅額交易
2018/08/28	3	10.60	1	10.55	10.40	2	7,280	0.03%
2018/08/27	47	10.42	12	10.55	10.60	35	7,308	0.48%
2018/08/24	35	10.38	71	10.46	10.35	-36	7,297	-0.49%
2018/08/23	21	10.61	15	10.65	10.65	6	7,235	0.08%
2018/08/22	121	10.34	16	10.43	10.35	105	7,047	1.49%	大買/鉅額交易
2018/08/21	57	9.55	57	9.75	9.98	0	6,876	0.00%
2018/08/20	9	10.14	0	0.00	10.00	9	6,610	0.14%
2018/08/17	8	10.60	5	10.55	10.50	3	6,500	0.05%
2018/08/16	36	10.43	8	10.53	10.55	28	6,500	0.43%
2018/08/15	29	10.49	35	10.44	10.50	-6	6,452	-0.09%
2018/08/14	27	10.65	18	10.79	10.85	9	6,363	0.14%
2018/08/13	130	10.70	130	10.64	10.55	0	6,290	0.00%	大買/大賣/
2018/08/10	143	11.61	132	11.43	11.40	11	6,115	0.18%	大買/大賣/
2018/08/09	50	11.43	62	11.71	11.30	-12	5,947	-0.20%
2018/08/08	75	12.06	31	12.04	11.90	44	5,822	0.76%
2018/08/07	13	12.30	17	12.32	12.45	-4	5,670	-0.07%
2018/08/03	8	13.01	0	0.00	12.95	8	5,496	0.15%
2018/08/02	4	13.03	4	13.08	13.00	0	5,434	0.00%
2018/08/01	8	13.34	5	13.30	13.30	3	5,399	0.06%
2018/07/31	4	13.55	4	13.30	13.30	0	5,376	0.00%
2018/07/30	8	13.28	12	13.42	13.20	-4	5,285	-0.08%
2018/07/27	11	13.53	6	13.48	13.45	5	5,251	0.10%
2018/07/26	32	13.52	22	13.69	13.85	10	5,208	0.19%
2018/07/24	1	13.15	2	13.25	13.30	-1	4,934	-0.02%
2018/07/23	2	12.95	0	0.00	12.85	2	4,869	0.04%
2018/07/20	28	12.98	26	12.96	12.95	2	4,848	0.04%
2018/07/19	27	13.11	45	13.13	13.10	-18	4,777	-0.38%
2018/07/18	2	13.60	3	13.47	13.50	-1	4,764	-0.02%
2018/07/17	0	0.00	2	13.70	13.70	-2	4,826	-0.04%
2018/07/16	1	13.95	1	14.10	14.05	0	4,788	0.00%
2018/07/13	9	13.97	0	0.00	13.90	9	4,811	0.19%
2018/07/12	14	14.03	0	0.00	13.75	14	4,794	0.29%
2018/07/11	28	14.18	18	14.18	13.90	10	4,791	0.21%
2018/07/10	36	14.02	4	14.05	13.75	32	4,540	0.70%
2018/07/09	51	13.99	1	13.65	13.75	50	4,513	1.11%
2018/07/06	24	13.89	5	13.75	14.10	19	4,678	0.41%
2018/07/05	9	14.36	42	14.06	13.85	-33	4,638	-0.71%
2018/07/04	30	13.98	1	13.85	13.60	29	4,460	0.65%
2018/07/03	34	14.05	127	14.26	13.65	-93	4,388	-2.12%	大賣/
2018/07/02	53	14.64	12	14.57	14.35	41	4,273	0.96%
2018/06/29	6	15.63	107	15.40	15.40	-101	4,184	-2.41%	大賣/鉅額交易
2018/06/28	131	14.84	72	15.24	15.70	59	3,951	1.49%	大買/
2018/06/27	78	14.73	62	14.60	14.30	16	3,711	0.43%
2018/06/26	55	15.20	89.7	15.26	15.05	-34.7	3,602	-0.96%
2018/06/25	25	16.72	21	16.71	16.55	4	3,415	0.12%
2018/06/22	28	16.68	1	16.80	16.55	27	3,381	0.80%
2018/06/21	4	17.33	3	17.15	17.05	1	3,349	0.03%
2018/06/20	10	17.40	1	17.10	17.50	9	3,392	0.27%
2018/06/19	4	17.24	18	17.14	17.00	-14	3,708	-0.38%
2018/06/15	32	18.18	0	0.00	17.95	32	3,638	0.88%
2018/06/14	2	18.50	5	18.50	18.50	-3	3,572	-0.08%
2018/06/13	12	18.75	0	0.00	18.80	12	3,584	0.33%
2018/06/12	3	18.80	2	19.00	18.85	1	3,575	0.03%
2018/06/11	0	0.00	1	18.85	18.80	-1	3,521	-0.03%
2018/06/08	0	0.00	107	19.00	19.00	-107	3,547	-3.02%	大賣/鉅額交易
2018/06/07	14	19.33	22	19.06	19.25	-8	3,597	-0.22%
2018/06/06	0	0.00	1	19.25	19.10	-1	3,513	-0.03%
2018/06/05	11	19.05	0	0.00	19.00	11	3,487	0.32%
2018/06/04	6	19.64	0	0.00	19.65	6	3,409	0.18%
2018/05/30	0	0.00	1	19.90	19.65	-1	3,360	-0.03%
2018/05/29	1	19.80	6	19.93	19.85	-5	3,384	-0.15%
2018/05/28	1	19.80	0	0.00	19.85	1	3,398	0.03%
2018/05/25	1	19.95	0	0.00	19.85	1	3,399	0.03%
2018/05/24	0	0.00	1	20.10	20.20	-1	3,397	-0.03%
2018/05/17	10	19.80	1	19.60	19.60	9	3,489	0.26%
2018/05/16	3	19.40	10	19.46	19.40	-7	3,500	-0.20%
2018/05/15	2	20.08	50	19.95	19.90	-48	3,479	-1.38%
2018/05/14	1	20.25	1	20.35	20.20	0	3,556	0.00%
2018/05/11	2	20.10	0	0.00	20.05	2	3,542	0.06%
2018/05/10	20	20.20	10	20.05	19.95	10	3,533	0.28%
2018/05/09	0	0.00	23	20.02	19.85	-23	3,515	-0.65%
2018/05/08	1	20.15	2	20.15	20.20	-1	3,489	-0.03%
2018/05/07	7	20.36	4	20.20	20.20	3	3,481	0.09%
2018/05/04	4	20.70	4	20.98	20.60	0	3,478	0.00%
2018/05/03	7	21.00	0	0.00	20.80	7	3,485	0.20%
2018/05/02	40	20.85	1	20.70	20.65	39	3,451	1.13%
2018/04/30	9	20.68	9	20.31	20.70	0	3,466	0.00%
2018/04/27	0	0.00	1	20.00	19.75	-1	3,463	-0.03%
2018/04/26	1	19.75	192	20.17	19.75	-191	3,502	-5.45%	大賣/鉅額交易
2018/04/25	30	20.19	11	20.30	20.40	19	3,504	0.54%
2018/04/24	7	20.35	1	20.20	20.30	6	3,482	0.17%
2018/04/23	23	22.24	14	21.51	21.20	9	3,403	0.26%
2018/04/20	30	23.07	0	0.00	23.15	30	3,275	0.92%
2018/04/19	3	23.47	3	23.72	23.25	0	3,269	0.00%
2018/04/18	0.1	22.85	1	23.10	22.90	-0.9	3,219	-0.03%
2018/04/17	115	23.08	17	22.86	22.85	98	3,197	3.06%	大買/
2018/04/16	3.2	24.07	1	24.48	23.65	2.2	3,136	0.07%
2018/04/13	8	24.16	7	23.77	23.60	1	3,074	0.03%
2018/04/12	16	24.41	89	24.01	24.10	-73	3,074	-2.37%
2018/04/11	0	0.00	30	23.12	23.30	-30	2,884	-1.04%
2018/04/10	0	0.00	3	22.47	22.50	-3	2,871	-0.10%
2018/04/09	0	22.35	0	0.00	22.45	0	2,882	0.00%
2018/04/03	0	22.60	0	0.00	22.40	0	2,896	0.00%
2018/04/02	0	22.70	0	0.00	22.70	0	2,887	0.00%
2018/03/31	0	22.30	21	22.30	22.40	-21	2,860	-0.73%
2018/03/30	0	22.30	2	22.45	22.30	-2	2,867	-0.07%
2018/03/29	8	22.80	8	22.60	22.80	0	2,864	0.00%
2018/03/28	11	22.29	3	22.42	22.25	8	2,846	0.28%
2018/03/27	20	22.70	0	0.00	22.30	20	2,871	0.70%
2018/03/26	1	23.00	1	22.90	22.65	0	2,995	0.00%
2018/03/23	77	23.27	10	23.31	23.05	67	2,971	2.25%
2018/03/22	65	24.76	104	24.58	23.60	-39	2,905	-1.34%	大賣/
2018/03/21	13	23.02	18	23.08	23.05	-5	2,518	-0.20%
2018/03/20	8	22.95	8	22.90	23.00	0	2,491	0.00%
2018/03/19	10	23.20	12.1	23.20	23.20	-2.1	2,474	-0.08%
2018/03/16	18	23.04	17	22.92	22.70	1	2,424	0.04%
2018/03/15	4	23.06	4	22.95	23.05	0	2,407	0.00%
2018/03/14	5	22.94	5	23.37	22.85	0	2,397	0.00%
2018/03/13	10	23.18	25	23.08	23.15	-15	2,365	-0.63%
2018/03/09	0	0.00	1	22.60	22.60	-1	2,325	-0.04%
2018/03/08	2	22.35	2	22.50	22.40	0	2,342	0.00%
2018/03/07	3	22.57	2	22.65	22.25	1	2,345	0.04%
2018/03/06	1	22.65	1	22.85	22.70	0	2,354	0.00%
2018/03/05	83	22.61	41	22.56	22.55	42	2,377	1.77%
2018/03/02	0	22.35	3	22.40	22.45	-3	2,365	-0.13%
2018/03/01	0	22.10	2	21.90	22.15	-2	2,350	-0.09%
2018/02/27	0	21.70	0	0.00	21.80	0	2,348	0.00%
2018/02/26	1	21.85	0	0.00	21.50	1	2,359	0.04%
2018/02/23	8	21.86	6	21.93	21.85	2	2,371	0.08%
2018/02/22	10	21.49	12	21.44	21.50	-2	2,379	-0.08%
2018/02/21	5	21.05	6.3	20.82	21.05	-1.3	2,377	-0.06%
2018/02/12	7	20.14	7	20.22	20.15	0	2,367	0.00%
2018/02/09	7	18.68	44	18.66	20.10	-37	2,376	-1.56%
2018/02/08	0	0.00	15	20.28	20.15	-15	2,338	-0.64%
2018/02/07	5.1	20.44	14	20.59	20.40	-8.9	2,374	-0.37%
2018/02/06	10	20.39	5	20.14	20.00	5	2,395	0.21%
2018/02/05	23	22.02	3	22.05	22.10	20	2,369	0.84%
2018/02/01	0	0.00	1	22.55	22.55	-1	2,450	-0.04%
2018/01/31	1	22.65	0	0.00	22.65	1	2,479	0.04%
2018/01/30	3	22.68	0	0.00	22.70	3	2,493	0.12%
2018/01/29	2	22.63	0	0.00	22.55	2	2,513	0.08%
2018/01/25	2	22.60	2	22.60	22.60	0	2,625	0.00%
2018/01/24	1	22.75	0	0.00	22.80	1	2,687	0.04%
2018/01/23	0	0.00	25	23.13	23.00	-25	2,726	-0.92%
2018/01/22	7	23.47	24	23.39	23.35	-17	2,741	-0.62%
2018/01/19	3	23.15	7	23.18	23.20	-4	2,768	-0.14%
2018/01/17	25	22.90	1	23.10	23.00	24	2,929	0.82%
2018/01/15	23	22.75	0	0.00	22.65	23	3,097	0.74%
2018/01/12	0	0.00	3	23.07	22.95	-3	3,176	-0.09%
2018/01/11	1	22.60	0	0.00	22.55	1	3,229	0.03%
2018/01/10	2	22.78	15	22.90	22.70	-13	3,547	-0.37%
2018/01/09	0	0.00	7	23.28	23.00	-7	3,968	-0.18%
2018/01/08	5	23.30	23	23.44	23.20	-18	4,125	-0.44%
2018/01/05	0	0.00	2	23.50	23.20	-2	4,081	-0.05%
2018/01/04	1	23.05	3	22.98	23.20	-2	4,099	-0.05%
2018/01/02	16	22.54	0	0.00	22.35	16	4,075	0.39%