茂迪 (6244)-富邦-虎尾券商分點個股進出

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
27.60
漲跌
▼0.95
漲幅
-3.33%
成交量
22,152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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/19	161	28.44	110	27.87	27.60	51	3,058	1.67%	大買/大賣/
2024/04/18	50	28.76	1	28.90	28.55	49	2,712	1.81%
2024/04/17	0	28.60	0	0.00	28.30	0	2,633	0.00%
2024/04/16	0	27.65	2	27.30	27.90	-2	2,547	-0.08%
2024/04/11	100	27.60	0	0.00	27.55	100	2,485	4.02%
2024/04/10	40	28.59	40	28.55	28.15	0	2,465	0.00%
2024/04/08	30	27.60	30	27.77	27.80	0	2,351	0.00%
2024/03/29	15	28.62	66.2	28.25	27.75	-51.2	2,303	-2.22%
2024/03/28	26.2	27.93	25	28.04	28.25	1.2	2,231	0.05%
2024/03/27	5	27.19	0	0.00	27.00	5	2,128	0.23%
2024/03/26	10	27.85	0	0.00	27.50	10	2,131	0.47%
2024/03/22	1	28.60	48	28.13	28.10	-47	2,246	-2.09%
2024/03/21	115	27.81	69	27.79	27.90	46	2,120	2.17%	大買/
2024/03/20	10	26.12	0	0.00	25.95	10	1,951	0.51%
2024/03/14	12.8	26.41	2	26.35	26.20	10.8	1,946	0.55%
2024/03/13	0	0.00	5	26.35	26.20	-5	1,943	-0.26%
2024/03/12	10	26.75	2	26.65	26.65	8	1,938	0.41%
2024/03/04	0	0.00	0.2	27.15	27.00	-0.2	1,870	-0.01%
2024/03/01	1	27.25	6	27.66	27.35	-5	1,861	-0.27%
2024/02/29	6	27.20	1	26.80	27.65	5	1,826	0.27%
2024/02/27	0	0.00	2	25.90	25.95	-2	1,781	-0.11%
2024/02/26	0	0.00	3	26.35	26.40	-3	1,781	-0.17%
2024/02/23	2	25.95	0	0.00	25.95	2	1,782	0.11%
2024/02/05	3	25.40	0	0.00	25.40	3	1,772	0.17%
2024/02/02	0	0.00	1	26.00	26.00	-1	1,768	-0.06%
2024/01/31	0	0.00	50	26.09	26.05	-50	1,884	-2.65%
2024/01/24	0	26.50	0	0.00	26.60	0	1,974	0.00%
2024/01/11	2	26.55	0	0.00	26.45	2	2,644	0.08%
2024/01/10	0	0.00	4	26.75	26.55	-4	2,733	-0.15%
2024/01/08	0	27.73	0	0.00	27.60	0	2,900	0.00%
2023/12/29	1	28.30	0	0.00	28.05	1	3,043	0.03%
2023/12/28	1	28.35	0	0.00	28.45	1	3,041	0.03%
2023/12/21	2	28.58	11	28.40	28.45	-9	3,022	-0.30%
2023/12/20	71	29.19	14	29.74	28.85	57	2,991	1.91%
2023/12/19	26	28.53	0.6	28.52	28.10	25.4	2,852	0.89%
2023/12/18	0	0.00	4	28.40	28.80	-4	2,836	-0.14%
2023/12/15	4.1	29.09	0	0.00	28.70	4.1	2,832	0.14%
2023/12/14	2.5	28.62	0	0.00	28.15	2.5	2,791	0.09%
2023/12/07	1	28.05	0	0.00	28.05	1	2,768	0.04%
2023/12/04	0	28.00	0	0.00	27.90	0	2,763	0.00%
2023/11/28	0	0.00	5	28.35	28.25	-5	2,746	-0.18%
2023/11/27	0	0.00	5.1	28.61	28.30	-5.1	2,772	-0.19%
2023/11/17	0	0.00	4	28.05	28.05	-4	2,781	-0.14%
2023/11/16	0	0.00	5	27.90	28.00	-5	2,798	-0.18%
2023/11/09	0	0.00	10	27.60	27.60	-10	2,840	-0.35%
2023/10/31	0	0.00	0.7	27.35	27.30	-0.7	2,787	-0.02%
2023/10/30	15	28.95	10	29.20	28.65	5	2,760	0.18%
2023/10/24	1	28.70	6	29.41	29.45	-5	2,667	-0.19%
2023/10/23	5	29.88	10	29.70	29.90	-5	2,589	-0.19%
2023/10/18	0	0.00	11	29.45	29.30	-11	2,325	-0.47%
2023/10/16	0	0.00	1	29.20	28.90	-1	2,244	-0.04%
2023/10/11	0.2	27.65	0	0.00	27.35	0.2	2,235	0.01%
2023/10/06	0	0.00	0	28.70	28.75	0	2,232	0.00%
2023/10/05	1	28.40	0	0.00	28.65	1	2,271	0.04%
2023/10/02	1	27.40	1	27.20	27.20	0	2,399	0.00%
2023/09/20	0	0.00	11	26.45	26.40	-11	3,004	-0.37%
2023/09/11	0	0.00	2	27.55	27.40	-2	3,933	-0.05%
2023/09/08	2	28.05	0	0.00	28.00	2	3,937	0.05%
2023/09/05	0	0.00	1	28.55	28.60	-1	4,165	-0.02%
2023/09/04	5	28.60	0	0.00	28.45	5	4,249	0.12%
2023/08/29	0	0.00	1	28.75	28.60	-1	4,686	-0.02%
2023/08/28	1	29.05	0	0.00	28.75	1	4,696	0.02%
2023/08/24	0	0.00	2	28.60	28.20	-2	4,806	-0.04%
2023/08/21	0	0.00	3	28.55	28.60	-3	5,026	-0.06%
2023/08/18	10	28.65	0	0.00	28.15	10	5,062	0.20%
2023/08/15	0	28.55	0	0.00	28.45	0	5,227	0.00%
2023/08/10	2	28.50	3	28.30	28.35	-1	5,522	-0.02%
2023/08/09	1	29.10	0	0.00	28.95	1	5,615	0.02%
2023/08/07	0.2	29.25	1	29.45	29.45	-0.9	5,780	-0.01%
2023/08/02	1	30.00	0	0.00	29.45	1	6,419	0.02%
2023/07/28	0	0.00	1	30.50	30.65	-1	7,389	-0.01%
2023/07/26	0.3	29.90	1	29.90	29.75	-0.7	7,874	-0.01%
2023/07/25	0	0.00	1	29.55	30.25	-1	7,980	-0.01%
2023/07/24	0	0.00	0.1	30.00	29.90	-0.1	8,168	0.00%
2023/07/18	11	32.09	0	0.00	31.90	11	9,859	0.11%
2023/07/17	0	0.00	3	33.05	33.05	-3	11,062	-0.03%
2023/07/13	5	32.69	0	0.00	32.30	5	12,521	0.04%
2023/07/11	1	33.45	0	0.00	33.45	1	12,674	0.01%
2023/07/10	1	34.10	0	0.00	33.55	1	12,884	0.01%
2023/07/07	2	33.45	0	0.00	33.75	2	13,498	0.01%
2023/07/06	2	35.28	2	35.40	34.75	0	13,512	0.00%
2023/07/05	19	34.88	18	34.83	34.50	1	13,480	0.01%
2023/07/04	5	34.50	11.2	34.20	34.00	-6.2	13,445	-0.05%
2023/07/03	0	0.00	2	34.15	34.20	-2	13,490	-0.01%
2023/06/30	1	34.10	0	0.00	34.10	1	13,564	0.01%
2023/06/28	10	33.98	7	33.52	33.35	3	13,837	0.02%
2023/06/26	2	33.28	0	0.00	33.25	2	14,697	0.01%
2023/06/21	0	0.00	10	34.11	34.25	-10	14,890	-0.07%
2023/06/20	116	34.61	103.5	34.76	34.60	12.5	15,218	0.08%	大買/大賣/
2023/06/19	5	32.70	0	0.00	32.80	5	15,091	0.03%
2023/06/16	5	33.20	5	33.02	33.40	0	15,871	0.00%
2023/06/15	0.1	32.35	0	0.00	32.50	0.1	16,934	0.00%
2023/06/13	2.1	32.50	2	32.48	32.35	0.1	17,951	0.00%
2023/06/12	0.1	32.60	0	0.00	32.50	0.1	18,348	0.00%
2023/06/09	0	0.00	2	33.45	33.60	-2	18,647	-0.01%
2023/06/08	2	33.88	2	33.70	33.75	0	18,627	0.00%
2023/06/07	1.3	33.16	1.1	33.25	33.20	0.2	18,570	0.00%
2023/06/06	1	34.35	0	0.00	34.30	1	18,397	0.01%
2023/06/05	6	35.09	12.1	35.04	35.10	-6.1	18,382	-0.03%
2023/06/01	2	34.33	3	34.25	34.25	-1	18,296	-0.01%
2023/05/31	6	34.78	2	34.70	34.75	4	18,245	0.02%
2023/05/30	1	34.85	0	0.00	34.65	1	18,217	0.01%
2023/05/29	0	0.00	0.2	35.30	35.40	-0.2	18,102	0.00%
2023/05/26	4	34.45	0	0.00	34.00	4	17,977	0.02%
2023/05/25	0	0.00	0.1	34.65	34.55	-0.1	17,928	0.00%
2023/05/24	0	0.00	2	35.00	34.90	-2	17,889	-0.01%
2023/05/23	1	35.00	0.1	35.05	34.90	0.9	17,855	0.01%
2023/05/22	0	0.00	16	35.09	35.10	-16	17,845	-0.09%
2023/05/19	2	34.75	0	0.00	34.10	2	17,826	0.01%
2023/05/18	1	34.90	1	33.90	34.65	0	17,750	0.00%
2023/05/17	1	35.00	0	0.00	34.90	1	17,562	0.01%
2023/05/16	5	34.85	0	0.00	35.00	5	17,505	0.03%
2023/05/15	2	34.90	2	34.60	34.60	0	17,437	0.00%
2023/05/12	0	34.00	0	0.00	34.10	0	17,348	0.00%
2023/05/11	0.1	34.03	24	33.99	33.80	-23.9	17,294	-0.14%
2023/05/10	4	34.05	3	34.70	34.35	1	17,229	0.01%
2023/05/09	14.6	34.87	9.1	35.44	34.50	5.5	17,048	0.03%
2023/05/08	5.1	38.40	7.5	38.24	38.30	-2.4	16,604	-0.01%
2023/05/05	0.1	38.75	3	40.17	38.50	-3	16,567	-0.02%
2023/05/04	2	39.25	2	39.48	39.70	0	16,043	0.00%
2023/05/03	5	39.43	48	39.47	39.70	-43	15,936	-0.27%
2023/05/02	50	39.45	8	39.34	39.30	42	15,785	0.27%
2023/04/28	0.1	38.20	1	37.85	37.75	-0.9	15,503	-0.01%
2023/04/27	6	37.67	0	0.00	37.55	6	15,413	0.04%
2023/04/26	5	37.75	9.1	38.62	38.75	-4.1	15,186	-0.03%
2023/04/25	5	38.72	2.2	38.50	37.75	2.8	14,976	0.02%
2023/04/24	1	39.20	0.1	39.00	39.10	0.9	14,726	0.01%
2023/04/21	18.1	40.09	10	40.39	38.55	8.1	14,513	0.06%
2023/04/20	37	40.92	83	42.12	40.00	-46	13,345	-0.34%
2023/04/19	116	40.52	60.3	40.53	41.40	55.7	12,094	0.46%	大買/
2023/04/18	49.4	38.60	59.3	38.58	37.65	-10	11,245	-0.09%
2023/04/17	1.2	36.77	1	36.85	36.65	0.2	10,662	0.00%
2023/04/14	0	0.00	1	36.95	36.70	-1	10,675	-0.01%
2023/04/13	12	37.33	73.2	37.42	36.85	-61.2	10,604	-0.58%
2023/04/12	77.2	38.22	13	38.48	38.00	64.2	10,387	0.62%
2023/04/11	3	36.40	0	0.00	36.45	3	9,806	0.03%
2023/04/10	2	36.58	0	0.00	36.65	2	9,750	0.02%
2023/04/07	1	36.95	1	36.40	36.45	0	9,726	0.00%
2023/04/06	0	36.65	2	36.65	36.40	-2	9,689	-0.02%
2023/03/31	3	36.37	19.1	36.46	36.65	-16.1	9,633	-0.17%
2023/03/30	28	36.50	6	36.75	36.30	22	9,552	0.23%
2023/03/29	0	0.00	14	36.14	36.20	-14	9,305	-0.15%
2023/03/28	4.1	35.71	1.4	35.69	35.75	2.7	9,264	0.03%
2023/03/27	27.3	37.93	43	37.88	36.45	-15.7	9,109	-0.17%
2023/03/24	5	35.75	5.1	35.81	36.15	-0.1	8,632	0.00%
2023/03/23	21.1	36.70	47.1	36.07	36.30	-26	8,497	-0.31%
2023/03/22	13	36.26	6	36.20	36.25	7	8,257	0.08%
2023/03/21	16.1	36.05	21	36.45	36.50	-4.9	8,187	-0.06%
2023/03/20	59	34.76	17.1	35.05	35.80	41.9	8,002	0.52%
2023/03/17	0	0.00	15	33.37	33.90	-15	7,013	-0.21%
2023/03/16	4	31.94	3	30.80	30.85	1	6,466	0.02%
2023/03/15	14	31.71	20	31.80	31.95	-6	6,122	-0.10%
2023/03/14	27	30.57	31	30.87	30.00	-4	5,647	-0.07%
2023/03/13	0	0.00	9	29.22	29.20	-9	5,236	-0.17%
2023/03/09	0	29.75	0	0.00	29.35	0	5,209	0.00%
2023/03/07	0	0.00	24	29.46	29.30	-24	5,071	-0.47%
2023/03/06	24	29.43	0	0.00	29.35	24	5,033	0.48%
2023/03/03	1.1	28.84	0	0.00	28.60	1.1	4,978	0.02%
2023/03/02	0	28.60	0	0.00	28.75	0	4,967	0.00%
2023/02/03	0	0.00	2.1	29.71	29.95	-2.1	4,725	-0.04%
2023/02/02	1	29.95	1	29.65	29.45	0	4,613	0.00%
2023/02/01	2	29.55	0	0.00	29.20	2	4,482	0.04%
2023/01/13	15	27.60	0	0.00	27.70	15	4,314	0.35%
2023/01/10	0	0.00	15	28.30	28.35	-15	4,376	-0.34%
2023/01/05	0	0.00	109	28.87	28.45	-109	4,393	-2.48%	大賣/鉅額交易
2023/01/04	108	29.66	4	29.00	29.50	104	4,308	2.41%	大買/鉅額交易
2022/12/30	1	28.45	3	28.23	28.50	-2	4,112	-0.05%
2022/12/29	0	0.00	40	28.33	28.35	-40	4,094	-0.98%
2022/12/28	40	29.15	4	28.80	29.00	36	4,035	0.89%
2022/12/26	4	29.05	0	0.00	28.70	4	3,876	0.10%
2022/12/23	3	28.17	0	0.00	28.35	3	3,780	0.08%
2022/12/21	3	27.45	0	0.00	27.40	3	3,735	0.08%
2022/12/20	2	28.35	2	27.80	27.25	0	3,726	0.00%
2022/12/19	0	0.00	1	28.05	28.00	-1	3,681	-0.03%
2022/12/16	0	0.00	1	29.85	28.95	-1	3,607	-0.03%
2022/12/15	4	30.15	10	30.01	30.60	-6	3,320	-0.18%
2022/12/14	62	29.96	60	30.02	30.05	2	3,180	0.06%
2022/12/13	27	29.82	22	29.23	29.10	5	2,984	0.17%
2022/12/12	11	30.86	9	30.57	30.70	2	2,828	0.07%
2022/12/09	6	29.33	205	30.00	30.00	-199	2,264	-8.79%	大賣/鉅額交易
2022/12/08	7	27.19	1	26.75	27.30	6	2,063	0.29%
2022/11/11	0	0.00	16	25.00	25.15	-16	2,516	-0.64%
2022/11/10	0	0.00	4	25.00	24.55	-4	2,493	-0.16%
2022/11/08	0	0.00	1	24.90	24.55	-1	2,581	-0.04%
2022/10/25	0	24.40	0	0.00	23.60	0	2,781	0.00%
2022/10/20	1	24.40	0	0.00	24.25	1	2,715	0.04%
2022/10/18	0	0.00	7	23.80	24.15	-7	2,635	-0.27%
2022/10/06	7	27.05	0	0.00	27.05	7	2,604	0.27%
2022/10/05	0	0.00	1	27.05	26.70	-1	2,608	-0.04%
2022/09/27	100	26.45	0	0.00	26.90	100	2,777	3.60%
2022/09/26	50	26.95	0	0.00	26.40	50	2,789	1.79%
2022/09/21	0	28.18	0	0.00	28.05	0	2,840	0.00%
2022/09/19	52	28.50	0	0.00	28.30	52	3,006	1.73%
2022/09/16	0	0.00	50	29.00	29.50	-50	2,994	-1.67%
2022/09/12	0	0.00	3	27.95	28.00	-3	3,090	-0.10%
2022/09/08	53	26.96	0	0.00	27.05	53	3,056	1.73%
2022/09/06	21	27.44	0	0.00	27.05	21	2,997	0.70%
2022/09/02	2	28.70	0	0.00	28.60	2	2,917	0.07%
2022/09/01	0	0.00	7	28.92	28.85	-7	2,875	-0.24%
2022/08/31	6	28.55	1	28.70	28.50	5	2,800	0.18%
2022/08/29	11	28.85	0	0.00	28.60	11	2,515	0.44%
2022/08/22	4	29.05	6	29.07	28.60	-2	2,473	-0.08%
2022/08/17	0	28.70	0	0.00	28.50	0	2,376	0.00%
2022/08/16	3	28.73	0	0.00	28.45	3	2,372	0.13%
2022/08/15	1	28.80	0	0.00	28.80	1	2,341	0.04%
2022/08/11	0	0.00	4	28.45	28.50	-4	2,291	-0.17%
2022/08/10	4	28.45	0	0.00	28.30	4	2,286	0.17%
2022/08/08	0	0.00	4	28.45	28.80	-4	2,247	-0.18%
2022/08/05	3	28.17	2	28.25	28.15	1	2,218	0.05%
2022/08/04	0	27.75	0	0.00	27.95	0	2,225	0.00%
2022/08/03	4	28.15	0	0.00	28.10	4	2,227	0.18%
2022/08/02	0	0.00	5	28.85	28.40	-5	2,229	-0.22%
2022/08/01	6	29.63	0	0.00	29.40	6	2,232	0.27%
2022/07/29	0	0.00	2	28.48	29.80	-2	2,207	-0.09%
2022/07/28	3	27.87	0	0.00	27.80	3	2,167	0.14%
2022/07/26	5	27.45	4	27.89	27.45	1	2,148	0.05%
2022/07/25	1	28.05	0	0.00	28.00	1	2,151	0.05%
2022/07/22	1	28.05	0	0.00	27.90	1	2,151	0.05%
2022/07/20	1	28.45	0	0.00	28.05	1	2,214	0.05%
2022/07/19	1	28.30	0	0.00	28.15	1	2,266	0.04%
2022/07/15	1	28.10	0	0.00	27.80	1	2,431	0.04%
2022/07/13	0	0.00	1	28.60	28.20	-1	2,571	-0.04%
2022/07/12	1	28.15	0	0.00	28.10	1	2,687	0.04%
2022/07/11	1	28.95	2	28.70	29.80	-1	2,723	-0.04%
2022/07/08	2	30.45	4	30.00	29.65	-2	2,708	-0.07%
2022/07/06	0	0.00	7	31.00	30.40	-7	2,742	-0.26%
2022/07/05	6	30.98	0	0.00	31.00	6	2,850	0.21%
2022/06/30	2	30.30	2	30.05	29.90	0	2,888	0.00%
2022/06/27	15	31.08	13	31.42	30.80	2	2,861	0.07%
2022/06/24	4	30.30	6	30.57	30.85	-2	2,746	-0.07%
2022/06/23	0	0.00	1	29.30	29.30	-1	2,683	-0.04%
2022/06/22	1	30.05	201	30.60	29.80	-200	2,606	-7.67%	大賣/鉅額交易
2022/06/06	0	0.00	10	30.05	30.05	-10	3,790	-0.26%
2022/05/26	2	29.30	2	28.65	28.90	0	4,231	0.00%
2022/05/20	3	28.70	3	28.85	28.85	0	4,349	0.00%
2022/05/18	100	28.35	0	0.00	28.50	100	4,380	2.28%
2022/05/17	3	28.30	2	28.50	28.35	1	4,392	0.02%
2022/05/11	50	28.65	10	28.85	28.90	40	4,354	0.92%
2022/05/09	1	29.40	0	0.00	28.80	1	4,350	0.02%
2022/05/05	0	0.00	9	30.85	30.95	-9	4,367	-0.21%
2022/05/04	51	30.36	0	0.00	30.40	51	4,376	1.17%
2022/05/03	0	0.00	11	30.55	30.35	-11	4,389	-0.25%
2022/04/29	0	0.00	1	30.70	30.80	-1	4,415	-0.02%
2022/04/22	0	0.00	4	33.50	34.25	-4	4,347	-0.09%
2022/04/19	113	34.86	154	34.27	34.25	-41	4,261	-0.96%	大買/大賣/
2022/04/18	49	33.96	3	34.32	34.75	46	4,262	1.08%
2022/04/15	100	33.59	100	33.28	33.40	0	4,202	0.00%
2022/04/12	0	0.00	3	32.88	32.50	-3	4,366	-0.07%
2022/04/11	2	34.50	77	33.88	33.60	-75	4,343	-1.73%
2022/04/08	79	34.31	0	0.00	34.15	79	4,218	1.87%
2022/04/07	1	34.40	0	0.00	33.00	1	4,205	0.02%
2022/04/06	0	0.00	9	33.98	34.40	-9	4,239	-0.21%
2022/03/31	1	33.35	1	33.60	33.30	0	4,253	0.00%
2022/03/30	47	34.13	51	33.69	33.20	-4	4,312	-0.09%
2022/03/24	1	33.80	0	0.00	33.90	1	4,814	0.02%
2022/03/23	8	33.95	0	0.00	33.95	8	5,000	0.16%
2022/03/22	0	0.00	2	35.10	34.15	-2	5,151	-0.04%
2022/03/21	51	35.00	50	35.12	34.50	1	5,298	0.02%
2022/03/18	0	0.00	13	34.49	34.95	-13	5,705	-0.23%
2022/03/17	12	34.05	402	33.95	34.15	-390	6,133	-6.36%	大賣/鉅額交易
2022/03/16	419	34.28	11	34.85	34.60	408	6,484	6.29%	大買/鉅額交易
2022/03/15	5	33.08	1	33.20	32.05	4	6,524	0.06%
2022/03/14	0	0.00	1	33.20	33.10	-1	6,552	-0.02%
2022/03/11	1	33.50	2	33.50	33.50	-1	6,626	-0.02%
2022/03/10	3	33.35	112.3	33.09	33.40	-109.3	6,798	-1.61%	大賣/鉅額交易
2022/03/09	111	32.45	2	32.95	33.30	109	7,023	1.55%	大買/鉅額交易
2022/03/08	0	0.00	2	31.20	31.60	-2	6,930	-0.03%
2022/03/07	0	0.00	3	31.88	31.50	-3	6,970	-0.04%
2022/03/04	2	32.98	5	33.67	32.70	-3	7,165	-0.04%
2022/03/03	107	33.25	100	33.42	33.45	7	7,322	0.10%	大買/
2022/03/02	3	32.33	6	31.80	32.50	-3	7,421	-0.04%
2022/03/01	6	32.08	0	0.00	31.80	6	7,699	0.08%
2022/02/25	0	0.00	13	31.05	30.85	-13	8,308	-0.16%
2022/02/23	0	0.00	7	31.00	30.85	-7	8,632	-0.08%
2022/02/22	1	30.55	0	0.00	30.55	1	8,660	0.01%
2022/02/17	6	31.25	1	31.35	31.25	5	8,766	0.06%
2022/02/16	0	0.00	3	31.60	31.40	-3	8,817	-0.03%
2022/02/15	1	31.35	0	0.00	31.15	1	8,927	0.01%
2022/02/14	1	31.15	0	0.00	31.00	1	8,987	0.01%
2022/02/08	0.1	32.05	1	32.10	32.50	-0.9	9,355	-0.01%
2022/02/07	2	31.63	12	31.20	31.40	-10	9,539	-0.10%
2022/01/26	13.2	30.92	0	0.00	31.00	13.2	9,591	0.14%
2022/01/25	0	0.00	5	30.25	30.00	-5	9,759	-0.05%
2022/01/21	0	0.00	6	32.09	31.30	-6	10,446	-0.06%
2022/01/19	1	32.45	0	0.00	32.00	1	10,649	0.01%
2022/01/14	1.1	32.10	0	0.00	32.05	1.1	10,703	0.01%
2022/01/13	1	33.10	0	0.00	32.85	1	10,675	0.01%
2022/01/12	1	34.10	0	0.00	33.55	1	10,649	0.01%
2022/01/11	2.1	34.24	1	34.70	34.35	1.1	10,691	0.01%
2022/01/10	3	34.40	0	0.00	34.20	3	10,627	0.03%
2022/01/07	10.1	33.60	8	33.90	34.10	2.1	10,624	0.02%
2022/01/06	12.2	35.09	3	35.00	34.65	9.2	10,730	0.09%
2022/01/04	0	0.00	2	35.80	36.05	-2	10,811	-0.02%
2021/12/30	1.1	36.45	5	36.27	36.20	-3.9	10,805	-0.04%
2021/12/29	0	0.00	6	36.18	36.35	-6	10,774	-0.06%
2021/12/28	1	35.50	0	0.00	35.50	1	10,747	0.01%
2021/12/27	1	36.25	0	0.00	36.30	1	10,868	0.01%
2021/12/24	2	35.90	0	0.00	36.00	2	11,243	0.02%
2021/12/23	1	36.85	0	0.00	36.70	1	11,211	0.01%
2021/12/22	2	37.00	12	37.37	37.05	-10	11,192	-0.09%
2021/12/21	2	36.95	0	0.00	37.00	2	11,165	0.02%
2021/12/20	13	38.02	1	38.45	37.05	12	11,091	0.11%
2021/12/17	0.1	37.30	20	37.31	36.35	-19.9	10,711	-0.19%
2021/12/16	19.2	37.37	17	37.25	37.45	2.2	10,512	0.02%
2021/12/15	5	36.50	1	36.30	36.55	4	10,342	0.04%
2021/12/14	27.1	37.93	26	38.68	36.55	1.1	10,140	0.01%
2021/12/13	315	38.00	426	38.31	37.70	-111	9,629	-1.15%	大買/大賣/鉅額交易
2021/12/10	215	37.52	112	37.23	37.60	103	9,073	1.14%	大買/大賣/鉅額交易
2021/12/09	28	36.55	10	36.43	35.80	18	8,484	0.21%
2021/12/08	0	0.00	9	34.75	35.45	-9	8,186	-0.11%
2021/12/07	8	35.00	6	34.83	34.35	2	8,052	0.02%
2021/12/06	2	35.00	4	34.59	34.65	-2	7,958	-0.03%
2021/12/03	13	34.58	5	35.30	34.05	8	7,745	0.10%
2021/12/02	19	33.24	18	33.34	33.30	1	7,387	0.01%
2021/12/01	8	33.95	0	0.00	33.40	8	7,321	0.11%
2021/11/30	32	34.34	5	33.95	33.00	27	7,240	0.37%
2021/11/29	6	34.69	13	34.03	34.20	-7	7,019	-0.10%
2021/11/26	13	36.92	3	36.08	35.55	10	6,815	0.15%
2021/11/25	5	35.81	107	37.32	36.30	-102	6,566	-1.55%	大賣/鉅額交易
2021/11/24	118	37.09	17.1	36.02	37.05	101	6,342	1.59%	大買/
2021/11/23	7	35.53	105	36.52	34.35	-98	5,772	-1.70%	大賣/
2021/11/22	23	33.09	2	33.68	34.10	21	5,455	0.38%
2021/11/19	1	32.65	0	0.00	32.30	1	5,384	0.02%
2021/11/17	1	33.00	0	0.00	33.00	1	5,295	0.02%
2021/11/10	0	0.00	1	34.15	33.85	-1	5,084	-0.02%
2021/11/09	0	0.00	2	34.30	34.50	-2	5,036	-0.04%
2021/11/08	2	34.10	1	33.80	33.80	1	4,891	0.02%
2021/11/05	1	33.80	2	34.60	33.95	-1	4,849	-0.02%
2021/11/04	3.1	34.41	7	33.74	34.30	-4	4,796	-0.08%
2021/11/03	1	33.00	0	0.00	32.40	1	4,609	0.02%
2021/11/02	5	32.90	3	32.77	32.95	2	4,587	0.04%
2021/11/01	107	33.36	210	35.30	32.85	-103	4,443	-2.32%	大買/大賣/鉅額交易
2021/10/29	0	0.00	3	32.00	32.10	-3	3,932	-0.08%
2021/10/28	6	31.35	9	31.41	32.10	-3	3,851	-0.08%
2021/10/27	9	31.06	1	30.90	31.10	8	3,697	0.22%
2021/10/26	100	30.10	0	0.00	30.45	100	3,648	2.74%
2021/10/25	0	0.00	1	30.30	30.20	-1	3,632	-0.03%
2021/10/21	110	30.10	0	0.00	29.90	110	3,714	2.96%	大買/鉅額交易
2021/10/20	0	0.00	2	30.55	30.60	-2	3,817	-0.05%
2021/10/19	0	0.00	16	31.31	30.95	-16	3,815	-0.42%
2021/10/15	1	30.70	14	30.83	30.55	-13	3,838	-0.34%
2021/10/14	4	30.80	2	30.80	30.70	2	3,934	0.05%
2021/10/13	28	29.93	100	29.90	30.40	-72	4,192	-1.72%
2021/10/12	3	29.40	0	0.00	29.35	3	4,226	0.07%
2021/10/07	0	0.00	14	28.68	28.55	-14	4,166	-0.34%
2021/10/04	100	29.05	0	0.00	29.35	100	4,474	2.23%
2021/10/01	7	31.87	111	32.41	30.45	-104	4,314	-2.41%	大賣/鉅額交易
2021/09/29	106	28.73	3	29.25	28.70	103	3,933	2.62%	大買/鉅額交易
2021/09/28	1	29.00	0	0.00	28.80	1	3,956	0.03%
2021/09/14	0	0.00	15	29.03	29.00	-15	5,099	-0.29%
2021/09/13	0	0.00	5	29.40	29.40	-5	5,138	-0.10%
2021/09/10	1	28.70	3	28.90	29.25	-2	5,122	-0.04%
2021/09/07	0	0.00	20	28.75	28.75	-20	5,716	-0.35%
2021/09/03	0	0.00	3	30.05	30.50	-3	5,873	-0.05%
2021/09/02	0	0.00	42	30.18	29.75	-42	5,986	-0.70%
2021/08/30	121	31.27	89	30.87	30.25	32	5,997	0.53%	大買/
2021/08/25	11	29.20	0	0.00	28.80	11	5,885	0.19%
2021/08/18	0	0.00	3	28.16	28.60	-3	5,976	-0.05%
2021/08/17	0	0.00	1	28.80	27.80	-1	6,028	-0.02%
2021/08/16	1	28.40	0	0.00	28.25	1	6,066	0.02%
2021/08/12	1	30.40	2	30.20	30.10	-1	6,183	-0.02%
2021/08/10	0	0.00	5	31.20	31.05	-5	6,316	-0.08%
2021/08/09	3	32.83	0	0.00	32.20	3	6,342	0.05%
2021/08/06	3	33.57	2	33.20	32.85	1	6,457	0.02%
2021/08/05	0	0.00	30	33.75	33.60	-30	6,500	-0.46%
2021/08/04	32	34.35	3	34.15	33.90	29	6,624	0.44%
2021/08/02	0	0.00	1	32.90	33.10	-1	6,638	-0.02%
2021/07/29	0	0.00	3	32.35	32.60	-3	6,801	-0.04%
2021/07/27	1	34.70	2	34.25	33.25	-1	6,907	-0.01%
2021/07/26	2	34.43	1	34.65	34.20	1	6,964	0.01%
2021/07/22	4	33.58	3	33.83	33.55	1	6,941	0.01%
2021/07/21	9	34.45	3	34.45	33.60	6	6,958	0.09%
2021/07/20	2	34.35	552	33.91	34.35	-550	6,908	-7.96%	大賣/鉅額交易
2021/07/19	732	35.65	187	33.98	35.05	545	6,827	7.98%	大買/大賣/鉅額交易
2021/07/16	6	34.37	2	34.53	33.35	4	6,559	0.06%
2021/07/15	1	33.75	5	33.68	33.80	-4	6,535	-0.06%
2021/07/14	5	34.00	0	0.00	33.00	5	6,597	0.08%
2021/07/13	3	34.30	4	33.60	33.60	-1	6,669	-0.01%
2021/07/12	1	34.30	6	34.53	34.65	-5	6,725	-0.07%
2021/07/09	83	33.80	80	33.03	33.00	3	6,636	0.05%
2021/07/08	0	0.00	0.3	32.35	32.40	-0.3	6,993	0.00%
2021/07/06	1	33.10	0	0.00	32.95	1	7,967	0.01%
2021/07/01	2	33.50	12	34.76	33.40	-10	8,362	-0.12%
2021/06/30	28	35.29	25	35.13	34.85	3	8,285	0.04%
2021/06/29	10	32.26	10	31.95	32.20	0	7,741	0.00%
2021/06/28	1	31.65	0	0.00	31.60	1	7,777	0.01%
2021/06/25	20	32.50	4	32.70	32.00	16	7,954	0.20%
2021/06/23	4	32.14	1	32.70	31.50	3	8,554	0.04%
2021/06/22	2	31.35	7	31.11	30.60	-5	8,677	-0.06%
2021/06/21	10	32.00	20	31.30	31.20	-10	8,827	-0.11%
2021/06/18	1	31.70	0	0.00	32.40	1	9,178	0.01%
2021/06/17	6	32.17	12	32.46	32.40	-6	9,929	-0.06%
2021/06/16	17	34.07	35	33.87	32.60	-18	10,226	-0.18%
2021/06/15	13	31.85	6	31.68	31.55	7	10,086	0.07%
2021/06/11	11	31.66	6	31.18	31.05	5	10,134	0.05%
2021/06/10	24	31.25	3	30.95	32.05	21	10,378	0.20%
2021/06/09	1	30.15	2	30.80	30.30	-1	10,742	-0.01%
2021/06/08	4	30.51	2	31.03	30.10	2	11,384	0.02%
2021/06/04	1	30.50	0	0.00	30.35	1	12,473	0.01%
2021/06/02	1	31.80	2	32.70	31.25	-1	12,527	-0.01%
2021/06/01	6	31.94	0	0.00	32.15	6	12,512	0.05%
2021/05/28	1	31.25	0	0.00	31.05	1	12,523	0.01%
2021/05/25	0	0.00	2	30.90	30.50	-2	12,578	-0.02%
2021/05/24	3	30.40	0	0.00	30.15	3	12,699	0.02%
2021/05/21	5	29.70	5	29.70	29.60	0	12,697	0.00%
2021/05/19	0	0.00	1	29.90	31.20	-1	12,724	-0.01%
2021/05/18	0	0.00	2	29.33	29.60	-2	12,658	-0.02%
2021/05/17	11	27.13	5	28.33	26.95	6	12,628	0.05%
2021/05/14	10	30.49	7	30.73	29.90	3	12,570	0.02%
2021/05/13	1	26.85	3	29.08	28.65	-2	12,473	-0.02%
2021/05/12	6	29.59	12	29.83	28.80	-6	12,536	-0.05%
2021/05/11	1	33.00	3	33.48	31.85	-2	12,411	-0.02%
2021/05/10	3	35.57	4	35.35	35.30	-1	12,408	-0.01%
2021/05/07	1	34.35	2	34.10	34.85	-1	12,441	-0.01%
2021/05/06	20	33.65	21	34.23	35.00	-1	12,431	-0.01%
2021/05/05	1	33.35	0	0.00	32.75	1	12,310	0.01%
2021/05/04	4	33.19	5	33.86	33.05	-1	12,308	-0.01%
2021/05/03	15	37.76	10	37.45	35.80	5	12,219	0.04%
2021/04/29	4	37.06	36	36.60	36.65	-32	12,256	-0.26%
2021/04/28	2	37.73	1	37.50	37.50	1	12,275	0.01%
2021/04/27	2	38.30	3	38.47	38.20	-1	12,318	-0.01%
2021/04/26	1	37.95	0	0.00	38.25	1	12,418	0.01%
2021/04/23	0	0.00	3	38.05	37.90	-3	12,435	-0.02%
2021/04/22	7	38.18	0	0.00	37.20	7	12,431	0.06%
2021/04/21	4	38.93	23	38.98	38.85	-19	12,342	-0.15%
2021/04/20	13	38.64	12	38.78	38.05	1	12,238	0.01%
2021/04/19	12	38.15	12	37.87	37.90	0	12,197	0.00%
2021/04/16	1	39.25	1	39.30	38.40	0	12,152	0.00%
2021/04/15	13	38.38	2	38.30	38.10	11	12,144	0.09%
2021/04/14	24	38.63	857	38.77	37.55	-833	12,439	-6.70%	大賣/鉅額交易
2021/04/13	10	41.54	25	42.31	39.30	-15	12,106	-0.12%
2021/04/12	7	39.57	4	40.00	39.35	3	11,238	0.03%
2021/04/09	136	39.96	15	40.50	39.30	121	11,208	1.08%	大買/鉅額交易
2021/04/08	521	40.17	136	39.84	39.35	385	11,119	3.46%	大買/大賣/鉅額交易
2021/04/07	214	38.65	1	39.70	39.50	213	11,097	1.92%	大買/鉅額交易
2021/04/06	139	38.67	0	0.00	38.30	139	11,063	1.26%	大買/鉅額交易
2021/04/01	2	38.30	5	38.45	38.25	-3	11,063	-0.03%
2021/03/30	116	39.96	61	39.47	39.30	55	11,680	0.47%	大買/
2021/03/29	524	39.25	512	40.04	39.85	12	11,839	0.10%	大買/大賣/
2021/03/26	5.7	37.77	1	38.00	38.20	4.7	11,521	0.04%
2021/03/25	3	39.93	3	40.67	38.85	0	11,271	0.00%
2021/03/24	5	39.43	4	39.73	39.30	1	11,053	0.01%
2021/03/23	43	40.45	22	41.12	39.30	21	10,912	0.19%
2021/03/22	68	41.53	79	42.02	41.00	-11	10,611	-0.10%
2021/03/19	20	36.80	0.9	39.60	39.75	19.1	9,932	0.19%
2021/03/18	142	37.53	135	37.08	36.15	7	9,580	0.07%	大買/大賣/
2021/03/17	25	36.79	5.1	36.50	36.75	19.9	9,302	0.21%
2021/03/16	30	36.89	32	36.69	36.60	-2	9,178	-0.02%
2021/03/15	498	38.03	735	37.91	37.60	-237	8,893	-2.66%	大買/大賣/鉅額交易
2021/03/12	577	37.45	339	36.90	37.00	238	8,420	2.83%	大買/大賣/鉅額交易
2021/03/11	10	36.20	151	35.42	35.10	-141	7,820	-1.80%	大賣/鉅額交易
2021/03/10	148	34.37	5	33.83	34.95	143	7,032	2.03%	大買/鉅額交易
2021/03/09	0	0.00	1	31.80	31.80	-1	6,769	-0.01%
2021/03/08	0	31.65	0	0.00	30.90	0	6,786	0.00%
2021/03/04	0	0.00	1.7	31.85	31.40	-1.7	7,299	-0.02%
2021/03/02	1	31.60	1	32.10	31.45	0	7,646	0.00%
2021/02/26	0	0.00	1	31.70	31.90	-1	8,159	-0.01%
2021/02/25	20	32.28	28	31.78	31.60	-8	8,510	-0.09%
2021/02/24	31.7	32.24	109	32.06	31.85	-77.3	8,705	-0.89%	大賣/
2021/02/23	5	31.38	104	31.23	31.10	-99	9,095	-1.09%	大賣/
2021/02/22	110	31.49	12	31.29	31.30	98	9,636	1.02%	大買/
2021/02/19	13	31.22	10	30.56	30.65	3	9,771	0.03%
2021/02/17	25	28.98	26	29.33	29.15	-1	10,330	-0.01%
2021/02/05	1	28.15	0	0.00	28.15	1	10,595	0.01%
2021/02/04	0	0.00	2	28.40	28.25	-2	11,157	-0.02%
2021/02/03	3	29.43	8	28.99	28.70	-5	11,424	-0.04%
2021/02/02	0	0.00	1	27.80	27.75	-1	11,465	-0.01%
2021/02/01	17	27.65	19	27.42	27.55	-2	11,797	-0.02%
2021/01/29	91	28.53	0	0.00	27.45	91	12,180	0.75%
2021/01/28	2	29.10	0	29.10	29.00	2	12,994	0.02%
2021/01/27	1	30.10	1	30.20	30.10	0	13,435	0.00%
2021/01/26	10	30.90	0	0.00	30.60	10	13,612	0.07%
2021/01/25	1	30.55	1	30.90	30.95	0	13,931	0.00%
2021/01/22	11.4	31.40	45	31.42	31.10	-33.6	14,268	-0.24%
2021/01/21	13	30.82	4	30.18	30.05	9	14,716	0.06%
2021/01/20	7	31.73	0	0.00	30.80	7	15,790	0.04%
2021/01/19	12	32.55	10	32.29	32.05	2	16,551	0.01%
2021/01/18	1	31.15	1	30.90	30.80	0	16,693	0.00%
2021/01/15	2	31.98	0	0.00	32.00	2	16,881	0.01%
2021/01/14	9	32.68	25	32.82	32.60	-16	17,062	-0.09%
2021/01/13	3	32.80	1	32.75	32.60	2	17,257	0.01%
2021/01/12	1	33.05	2	33.70	33.05	-1	17,699	-0.01%
2021/01/11	14	34.25	5	34.19	34.10	9	18,358	0.05%
2021/01/08	9	34.32	363	34.40	34.15	-354	19,115	-1.85%	大賣/鉅額交易
2021/01/07	367	35.70	9.3	35.13	34.35	357.7	20,158	1.77%	大買/鉅額交易
2021/01/06	3	33.17	36	33.25	33.20	-33	20,909	-0.16%
2021/01/05	77	34.85	40	34.13	34.05	37	21,609	0.17%
2020/12/30	103	35.57	418	34.80	35.55	-315	24,449	-1.29%	大買/大賣/鉅額交易
2020/12/29	445	34.61	135	34.51	34.45	310	25,099	1.24%	大買/大賣/鉅額交易
2020/12/28	1	33.50	1	33.80	33.55	0	25,247	0.00%
2020/12/25	243	34.84	506	34.56	34.05	-263	25,367	-1.04%	大買/大賣/鉅額交易
2020/12/24	855	35.51	1,087	35.26	34.30	-232	25,417	-0.91%	大買/大賣/鉅額交易
2020/12/23	503	33.34	14.9	34.03	34.75	488.1	25,128	1.94%	大買/鉅額交易
2020/12/22	9	33.38	12	32.83	31.60	-3	25,229	-0.01%
2020/12/18	75	33.80	75	33.35	33.00	0	26,041	0.00%
2020/12/17	1	32.85	0	0.00	32.95	1	26,688	0.00%
2020/12/15	1	33.00	50	33.35	33.00	-49	28,221	-0.17%
2020/12/14	0	0.00	2	34.00	34.00	-2	28,548	-0.01%
2020/12/10	2.1	33.36	24	33.50	33.35	-21.9	30,864	-0.07%
2020/12/09	0.3	34.35	2	35.00	34.60	-1.7	31,102	-0.01%
2020/12/08	2	34.55	0	0.00	34.55	2	31,713	0.01%
2020/12/07	0	0.00	5	33.85	35.15	-5	31,864	-0.02%
2020/12/04	6	34.92	0	0.00	34.50	6	32,016	0.02%
2020/12/03	2	34.80	15	35.15	35.10	-13	32,139	-0.04%
2020/12/02	1	35.55	5	36.31	35.35	-4	32,229	-0.01%
2020/12/01	0	0.00	5	37.36	37.00	-5	32,388	-0.02%
2020/11/30	72	37.81	58	37.80	38.10	14	32,581	0.04%
2020/11/27	1	36.30	0	0.00	36.00	1	32,210	0.00%
2020/11/26	385	36.78	919	36.70	35.90	-534	32,229	-1.66%	大買/大賣/鉅額交易
2020/11/25	1,085	36.43	567	36.79	36.40	518	32,332	1.60%	大買/大賣/鉅額交易
2020/11/24	408	35.15	400	35.48	35.50	8	31,994	0.03%	大買/大賣/
2020/11/23	5	34.66	1	34.50	34.50	4	32,096	0.01%
2020/11/20	2,016	35.32	2,302	35.06	34.80	-286	32,402	-0.88%	大買/大賣/鉅額交易
2020/11/19	334	34.20	64	34.44	34.00	270	32,534	0.83%	大買/鉅額交易
2020/11/18	12	32.80	13	33.11	33.00	-1	32,354	0.00%
2020/11/17	23	32.85	12	33.64	33.00	11	33,304	0.03%
2020/11/16	5.3	32.22	4	32.25	31.70	1.3	32,892	0.00%
2020/11/13	6	31.79	11	32.05	32.65	-5	32,813	-0.02%
2020/11/12	35	31.86	34	32.45	32.50	1	33,003	0.00%
2020/11/11	13	34.75	1	34.25	34.10	12	32,508	0.04%
2020/11/10	314	35.98	837	35.35	35.35	-523	32,348	-1.62%	大買/大賣/鉅額交易
2020/11/09	542	36.44	17	36.70	36.00	525	32,317	1.62%	大買/鉅額交易
2020/11/06	100	36.20	84	35.87	35.40	16	32,034	0.05%
2020/11/05	204	36.56	217	36.87	36.10	-13	31,611	-0.04%	大買/大賣/
2020/11/04	22	35.26	11	35.16	34.30	11	30,894	0.04%
2020/11/03	9	35.51	7	35.30	35.40	2	30,472	0.01%
2020/11/02	19.7	36.05	24	35.98	35.35	-4.3	30,323	-0.01%
2020/10/30	114.6	38.19	97	37.97	37.40	17.6	30,027	0.06%	大買/
2020/10/29	1,726.1	39.26	2,502	38.96	38.10	-775.9	29,711	-2.61%	大買/大賣/鉅額交易
2020/10/28	3,449	40.37	3,406	40.55	39.00	43	29,146	0.15%	大買/大賣/
2020/10/27	1,628.3	39.41	1,261.3	39.52	39.35	367.1	28,072	1.31%	大買/大賣/鉅額交易
2020/10/26	385	37.93	3	37.55	37.80	382	27,342	1.40%	大買/鉅額交易
2020/10/23	232	37.36	241	37.05	37.25	-9	27,095	-0.03%	大買/大賣/
2020/10/22	36	37.98	34	37.70	37.00	2	26,977	0.01%
2020/10/21	445	38.53	713	38.21	37.90	-268	26,859	-1.00%	大買/大賣/鉅額交易
2020/10/20	2,994	38.63	4,041	38.79	38.25	-1,047	26,828	-3.90%	大買/大賣/鉅額交易
2020/10/19	1,853.3	38.48	508	38.64	38.10	1,345.3	26,504	5.08%	大買/大賣/鉅額交易
2020/10/16	20.7	38.54	71	39.16	37.80	-50.3	25,895	-0.19%
2020/10/15	3,628.4	41.49	4,656	41.31	40.35	-1,027.6	25,497	-4.03%	大買/大賣/鉅額交易
2020/10/14	3,776	42.79	3,683.7	43.03	41.60	92.3	24,606	0.38%	大買/大賣/
2020/10/13	2,273.3	41.76	2,276	41.95	41.25	-2.7	23,730	-0.01%	大買/大賣/
2020/10/12	2,885	42.79	2,295.7	42.75	41.95	589.3	23,050	2.56%	大買/大賣/鉅額交易
2020/10/08	2,130.4	42.23	1,986	42.31	41.50	144.4	22,120	0.65%	大買/大賣/鉅額交易
2020/10/07	677.3	42.29	821.6	42.29	42.00	-144.3	21,241	-0.68%	大買/大賣/鉅額交易
2020/10/06	1,202	40.57	1,159.7	40.19	41.45	42.3	20,191	0.21%	大買/大賣/
2020/10/05	341	38.82	225	38.85	38.85	116	19,439	0.60%	大買/大賣/鉅額交易
2020/09/30	227	36.99	13.6	38.06	38.55	213.4	19,120	1.12%	大買/鉅額交易
2020/09/29	16	36.03	3	36.72	35.05	13	18,942	0.07%
2020/09/28	82.3	38.51	6.6	38.89	37.30	75.8	18,747	0.40%
2020/09/16	16	24.39	53.3	23.40	24.50	-37.3	18,396	-0.20%
2020/09/15	47	24.46	24	24.33	24.30	23	18,015	0.13%
2020/09/14	8	22.58	8	23.51	23.05	0	17,732	0.00%
2020/09/11	33	24.40	639	25.23	24.20	-606	17,271	-3.51%	大賣/鉅額交易
2020/09/10	177	26.46	211	26.62	25.90	-34	16,583	-0.21%	大買/大賣/
2020/09/09	692	24.86	41	25.32	26.65	651	15,913	4.09%	大買/鉅額交易
2020/09/08	19	26.37	16	26.00	25.20	3	14,950	0.02%
2020/09/07	16	27.82	46	28.22	27.95	-30	14,524	-0.21%
2020/09/04	52	27.38	198	27.31	27.90	-146	13,557	-1.08%	大賣/鉅額交易
2020/09/03	33	25.32	21	25.40	25.40	12	12,205	0.10%
2020/09/02	26	22.52	57	21.77	23.10	-31	11,941	-0.26%
2020/09/01	10	22.20	30	21.63	21.00	-20	11,347	-0.18%
2020/08/31	20	21.98	6	22.00	22.25	14	11,185	0.13%
2020/08/28	20	20.28	13	20.30	20.50	7	11,026	0.06%
2020/08/27	10	19.50	29	20.02	19.40	-19	11,029	-0.17%
2020/08/26	5	18.95	5	20.00	19.85	0	10,968	0.00%
2020/08/25	20	18.30	3	18.27	19.45	17	10,742	0.16%
2020/08/20	0	0.00	12	15.35	17.40	-12	10,198	-0.12%
2020/08/19	0	0.00	60	16.87	16.50	-60	9,809	-0.61%
2020/08/18	37	18.28	29	18.67	18.30	8	9,618	0.08%
2020/08/17	81	17.77	34	17.20	18.30	47	9,145	0.51%
2020/08/14	74	15.48	76	15.92	16.80	-2	8,644	-0.02%
2020/08/13	69	15.27	99	14.40	15.30	-30	7,957	-0.38%
2020/08/12	121	13.68	232	12.90	13.95	-111	7,562	-1.47%	大買/大賣/鉅額交易
2020/08/11	25	12.70	0	0.00	12.70	25	6,481	0.39%
2020/08/10	11	11.55	10	11.55	11.55	1	6,482	0.02%
2020/08/07	204	10.37	1	10.00	10.50	203	6,628	3.06%	大買/鉅額交易
2020/08/06	0	0.00	14	9.59	9.56	-14	6,230	-0.22%
2020/08/05	0	0.00	8	9.54	9.68	-8	6,204	-0.13%
2020/08/04	3	9.69	5	9.57	9.61	-2	6,243	-0.03%
2020/08/03	0	0.00	10	9.21	9.06	-10	6,128	-0.16%
2020/07/31	0	0.00	6	8.91	9.05	-6	6,076	-0.10%
2020/07/30	20	9.02	0	0.00	9.08	20	6,013	0.33%
2020/07/28	0	0.00	1	8.06	7.97	-1	5,765	-0.02%
2020/07/24	0	0.00	10	8.55	8.51	-10	5,646	-0.18%
2020/07/22	20	8.96	0	0.00	8.94	20	5,502	0.36%
2020/07/21	0	0.00	20	9.16	8.90	-20	5,397	-0.37%
2020/07/20	31	9.01	0	0.00	9.03	31	5,255	0.59%
2020/07/16	0	0.00	9	9.78	9.70	-9	5,053	-0.18%
2020/07/15	8	9.75	31	9.83	9.60	-23	4,921	-0.47%
2020/07/14	11	9.36	0	0.00	9.50	11	4,719	0.23%
2020/07/13	20	9.27	0	0.00	9.01	20	4,537	0.44%
2020/07/10	12	9.52	13	9.30	9.42	-1	4,430	-0.02%
2020/07/09	5	9.17	15	8.68	9.27	-10	4,009	-0.25%
2020/07/08	25	8.26	0	0.00	8.43	25	3,713	0.67%
2020/06/24	0	0.00	10	7.25	7.17	-10	3,016	-0.33%
2020/06/22	10	7.31	13	7.30	7.26	-3	3,082	-0.10%
2020/06/19	2	7.82	0	0.00	7.57	2	3,043	0.07%
2020/06/16	10	7.10	0	0.00	7.11	10	3,011	0.33%
2020/06/15	0	0.00	0.2	7.15	7.17	-0.2	3,047	-0.01%
2020/06/04	40	7.56	0	0.00	7.60	40	3,057	1.31%
2020/05/15	0	0.00	4	7.34	7.30	-4	2,525	-0.16%
2020/05/14	1	7.59	0	0.00	7.60	1	2,456	0.04%
2020/04/14	0	0.00	1	5.22	5.23	-1	1,969	-0.05%
2020/04/13	0	0.00	7	5.17	5.14	-7	1,979	-0.35%
2020/04/07	0	0.00	1	5.08	5.06	-1	1,987	-0.05%
2020/03/25	0	0.00	3	4.45	4.41	-3	1,943	-0.15%
2020/03/24	0	0.00	8	4.18	4.14	-8	1,945	-0.41%
2020/03/16	0	0.00	20	5.03	4.90	-20	1,748	-1.14%
2020/03/12	0	0.00	20	5.69	5.67	-20	1,685	-1.19%
2020/03/02	0	0.00	0	6.86	6.78	0	1,677	0.00%
2019/12/30	5	8.22	7	8.47	8.22	-2	1,556	-0.13%
2019/12/09	0	0.00	45	8.02	8.04	-45	1,636	-2.75%
2019/10/23	0	0.00	11	9.38	9.36	-11	5,014	-0.22%
2019/10/15	0	0.00	3.3	9.11	9.13	-3.3	4,935	-0.07%
2019/10/14	0	0.00	3	9.05	9.05	-3	4,936	-0.06%
2019/08/15	0	0.00	2	10.60	10.80	-2	4,413	-0.05%
2019/08/12	20	12.15	5	12.10	12.15	15	3,899	0.38%
2019/08/02	0	0.00	127	11.55	11.30	-127	3,176	-4.00%	大賣/鉅額交易
2019/08/01	127	11.45	0	0.00	11.60	127	3,000	4.23%	大買/鉅額交易
2019/07/30	0	0.00	2	11.03	11.05	-2	2,479	-0.08%
2019/07/29	0	0.00	1	10.05	10.05	-1	1,934	-0.05%
2019/07/26	0	0.00	10	9.01	9.15	-10	1,766	-0.57%
2019/07/10	0	0.00	3	9.00	9.07	-3	1,883	-0.16%
2019/07/04	0	0.00	5	9.03	9.18	-5	2,060	-0.24%
2019/06/27	0	0.00	1	8.42	8.69	-1	2,265	-0.04%
2019/06/25	0	0.00	11	8.48	8.46	-11	2,359	-0.47%
2019/05/31	0	0.00	1	8.20	8.14	-1	3,520	-0.03%
2019/05/29	0	0.00	2	8.06	8.09	-2	3,618	-0.06%
2019/05/21	0	0.00	1	8.10	8.05	-1	4,119	-0.02%
2019/04/29	0	0.00	10	8.63	8.55	-10	5,709	-0.18%
2019/04/26	0	0.00	1	8.90	8.86	-1	5,860	-0.02%
2019/04/19	0	0.00	10	9.08	9.09	-10	6,675	-0.15%
2019/04/15	0	0.00	2	9.02	9.01	-2	6,733	-0.03%
2019/04/11	0	0.00	1	9.08	9.02	-1	6,786	-0.01%
2019/04/09	0	0.00	1	8.83	8.90	-1	7,020	-0.01%
2019/04/08	38	8.75	38	8.66	8.71	0	6,930	0.00%
2019/04/03	5	8.44	0	0.00	8.53	5	6,845	0.07%
2019/04/01	5	8.40	5	8.49	8.51	0	6,841	0.00%
2019/03/29	6	8.33	5	8.30	8.30	1	6,790	0.01%
2019/03/28	0	0.00	57	8.37	8.40	-57	6,810	-0.84%
2019/03/27	4	8.41	50	8.44	8.46	-46	6,919	-0.66%
2019/03/26	2	8.54	0	0.00	8.57	2	6,927	0.03%
2019/03/25	4	8.44	0	0.00	8.47	4	6,976	0.06%
2019/03/22	1	8.74	0	0.00	8.72	1	6,928	0.01%
2019/03/21	2	8.93	1	8.84	8.84	1	6,949	0.01%
2019/03/20	1	9.07	0	0.00	9.03	1	6,911	0.01%
2019/03/19	1	8.83	2	8.93	9.05	-1	6,907	-0.01%
2019/03/18	8	8.79	0	0.00	8.84	8	6,854	0.12%
2019/03/15	0	0.00	10	9.06	9.00	-10	6,845	-0.15%
2019/03/14	0	0.00	1	9.07	9.01	-1	6,805	-0.01%
2019/03/13	7	9.12	0	0.00	9.04	7	6,900	0.10%
2019/03/12	12	9.23	12	9.13	9.09	0	6,939	0.00%
2019/03/07	10	9.41	0	0.00	9.20	10	7,230	0.14%
2019/03/04	0	0.00	1	9.13	9.08	-1	7,809	-0.01%
2019/02/22	20	9.00	0	0.00	9.04	20	8,446	0.24%
2019/02/21	30	9.21	1	9.16	9.15	29	8,508	0.34%
2019/02/20	0	0.00	6	9.28	9.27	-6	8,490	-0.07%
2019/02/19	2	9.41	5	9.31	9.26	-3	8,531	-0.04%
2019/02/15	52	9.35	30	9.40	9.03	22	8,634	0.25%
2019/02/14	90	9.61	60	9.69	9.71	30	8,469	0.35%
2019/02/12	0	0.00	1	8.82	8.99	-1	8,273	-0.01%
2019/02/11	1	8.90	0	0.00	8.80	1	8,327	0.01%
2019/01/30	30	9.02	0	0.00	8.93	30	8,456	0.35%
2019/01/29	1	9.09	10	9.05	9.08	-9	8,738	-0.10%
2019/01/25	10	9.11	1	9.02	9.06	9	8,926	0.10%
2019/01/24	4	8.98	0	0.00	9.00	4	8,916	0.04%
2019/01/22	0	0.00	21	8.94	8.81	-21	8,855	-0.24%
2019/01/21	7	9.47	9	9.41	9.08	-2	8,823	-0.02%
2019/01/18	1	9.30	0	0.00	9.30	1	8,889	0.01%
2019/01/17	28	9.50	30	9.55	9.28	-2	8,843	-0.02%
2019/01/16	7	9.01	12	9.17	9.18	-5	8,358	-0.06%
2019/01/15	10	8.45	0	0.00	8.35	10	8,270	0.12%
2019/01/09	2	8.37	0	0.00	8.35	2	8,522	0.02%
2019/01/08	6	8.25	13	8.23	8.20	-7	8,620	-0.08%
2019/01/07	10	8.30	5	8.30	8.23	5	8,731	0.06%
2019/01/04	1	8.17	0	0.00	8.22	1	8,790	0.01%
2019/01/03	5	8.29	5	8.41	8.29	0	8,907	0.00%
2019/01/02	5	8.37	5	8.36	8.31	0	8,970	0.00%
2018/12/28	28	8.01	0	0.00	8.50	28	8,936	0.31%
2018/12/27	0	0.00	2	7.94	7.94	-2	8,897	-0.02%
2018/12/26	0	0.00	8	7.21	7.22	-8	8,929	-0.09%
2018/12/25	1	7.23	0	0.00	7.24	1	9,020	0.01%
2018/12/22	10	7.26	0	0.00	7.26	10	9,197	0.11%
2018/12/21	1	7.14	1	7.25	7.25	0	9,231	0.00%
2018/12/20	25	7.14	24	6.97	6.99	1	9,214	0.01%
2018/12/19	5	7.59	0	0.00	7.56	5	9,164	0.05%
2018/12/14	0	0.00	25	8.33	8.11	-25	9,651	-0.26%
2018/12/13	0	0.00	20	8.58	8.54	-20	9,747	-0.21%
2018/12/12	20	8.50	0	0.00	8.50	20	9,796	0.20%
2018/12/11	10	8.60	2	8.49	8.45	8	9,821	0.08%
2018/12/06	2	8.46	2	8.26	8.21	0	9,780	0.00%
2018/12/05	0	0.00	15	8.81	8.81	-15	9,711	-0.15%
2018/12/03	0	0.00	2	8.86	8.85	-2	9,707	-0.02%
2018/11/28	105	9.37	105	9.36	9.19	0	9,225	0.00%	大買/大賣/
2018/11/26	20	8.30	80	8.30	8.40	-60	9,102	-0.66%
2018/11/23	160	8.23	85	8.23	8.23	75	8,841	0.85%	大買/
2018/11/22	0	0.00	16	7.47	7.49	-16	8,542	-0.19%
2018/11/21	17	7.67	1	7.64	7.59	16	8,496	0.19%
2018/11/20	2	7.45	4	7.44	7.44	-2	8,446	-0.02%
2018/11/19	0	0.00	1	7.82	7.83	-1	8,348	-0.01%
2018/11/16	3	7.70	15	7.73	7.70	-12	8,461	-0.14%
2018/11/15	1	8.08	10	8.22	8.00	-9	8,483	-0.11%
2018/11/14	18	7.97	2	8.26	8.33	16	8,627	0.19%
2018/11/12	0	0.00	2	7.82	7.82	-2	8,434	-0.02%
2018/11/09	11	7.81	0	0.00	7.71	11	8,394	0.13%
2018/11/08	0	0.00	14	7.94	7.80	-14	8,380	-0.17%
2018/11/07	2	7.62	1	8.03	7.97	1	8,335	0.01%
2018/11/06	14	7.87	29	7.91	7.68	-15	8,321	-0.18%
2018/11/05	10	7.01	0	0.00	7.59	10	8,142	0.12%
2018/11/02	0	0.00	20	7.07	6.90	-20	8,120	-0.25%
2018/11/01	1	6.72	0	0.00	6.73	1	8,154	0.01%
2018/10/31	15	6.35	0	0.00	6.50	15	8,247	0.18%
2018/10/30	20	6.08	0	0.00	6.15	20	8,191	0.24%
2018/10/29	0	0.00	40	6.06	6.05	-40	8,202	-0.49%
2018/10/26	40	6.39	37	6.31	6.01	3	8,168	0.04%
2018/10/23	5	7.22	0	0.00	7.08	5	7,964	0.06%
2018/10/19	0	7.00	0	0.00	6.98	0	8,130	0.00%
2018/10/18	4	7.18	1	7.25	7.13	3	8,096	0.04%
2018/10/17	3	7.40	3	7.37	7.37	0	8,024	0.00%
2018/10/15	0	0.00	2	7.55	7.59	-2	7,915	-0.03%
2018/10/12	1	7.41	3	7.39	7.45	-2	7,886	-0.03%
2018/10/11	3	7.35	0	0.00	7.34	3	7,835	0.04%
2018/10/09	2	8.57	0	0.00	8.15	2	7,728	0.03%
2018/10/05	4	8.51	6	8.78	8.96	-2	7,592	-0.03%
2018/10/04	3	9.45	4	9.43	9.42	-1	7,428	-0.01%
2018/10/03	2	9.58	1	9.43	9.42	1	7,678	0.01%
2018/10/02	24	9.64	9	9.63	9.63	15	7,668	0.20%
2018/10/01	1	9.98	0	0.00	9.98	1	7,583	0.01%
2018/09/28	0	0.00	20	10.20	10.15	-20	7,636	-0.26%
2018/09/27	1	10.25	0	0.00	10.10	1	7,770	0.01%
2018/09/21	12	10.45	0	0.00	10.55	12	7,786	0.15%
2018/09/20	7	10.55	11	10.24	10.45	-4	7,915	-0.05%
2018/09/19	33	10.27	22	10.40	10.45	11	7,750	0.14%
2018/09/18	1	9.52	0	0.00	9.52	1	7,691	0.01%
2018/09/17	9	9.50	0	0.00	9.45	9	7,786	0.12%
2018/09/14	10	9.64	1	9.67	9.63	9	7,797	0.12%
2018/09/12	0	0.00	2	9.42	9.41	-2	7,750	-0.03%
2018/09/10	5	9.58	0	0.00	9.50	5	7,787	0.06%
2018/09/07	0	0.00	13	10.27	10.15	-13	7,768	-0.17%
2018/09/06	0	0.00	2	10.60	10.60	-2	7,696	-0.03%
2018/09/05	1	10.85	5	10.88	10.75	-4	7,678	-0.05%
2018/09/04	1	10.90	10	10.93	10.85	-9	7,673	-0.12%
2018/09/03	18	11.17	15	11.02	10.80	3	7,632	0.04%
2018/08/31	10	11.15	4	11.15	11.15	6	7,413	0.08%
2018/08/30	2	10.85	0	0.00	10.75	2	7,270	0.03%
2018/08/28	0	0.00	1	10.50	10.40	-1	7,280	-0.01%
2018/08/27	0	0.00	3	10.40	10.60	-3	7,308	-0.04%
2018/08/23	2	10.65	20	10.55	10.65	-18	7,235	-0.25%
2018/08/22	32	10.33	11	10.45	10.35	21	7,047	0.30%
2018/08/21	3	9.80	3	9.74	9.98	0	6,876	0.00%
2018/08/20	14	10.06	23	10.10	10.00	-9	6,610	-0.14%
2018/08/17	4	10.45	0	0.00	10.50	4	6,500	0.06%
2018/08/16	0	0.00	2	10.50	10.55	-2	6,500	-0.03%
2018/08/15	2	10.35	29	10.45	10.50	-27	6,452	-0.42%
2018/08/13	6	10.73	10	11.18	10.55	-4	6,290	-0.06%
2018/08/10	10	11.75	4	11.75	11.40	6	6,115	0.10%
2018/08/09	12	11.52	3	11.95	11.30	9	5,947	0.15%
2018/08/08	4	12.00	2	11.95	11.90	2	5,822	0.03%
2018/08/07	12	12.25	1	12.30	12.45	11	5,670	0.19%
2018/08/06	0	0.00	2	13.15	13.00	-2	5,516	-0.04%
2018/08/02	4	13.05	0	0.00	13.00	4	5,434	0.07%
2018/08/01	10	13.30	0	0.00	13.30	10	5,399	0.19%
2018/07/31	1	13.60	0	0.00	13.30	1	5,376	0.02%
2018/07/26	3	13.67	1	13.75	13.85	2	5,208	0.04%
2018/07/25	0	0.00	8	13.40	13.05	-8	4,968	-0.16%
2018/07/24	16	13.35	8	13.30	13.30	8	4,934	0.16%
2018/07/20	1	13.15	1	12.90	12.95	0	4,848	0.00%
2018/07/19	2	13.10	0	0.00	13.10	2	4,777	0.04%
2018/07/18	0	0.00	2	13.45	13.50	-2	4,764	-0.04%
2018/07/17	2	13.80	0	0.00	13.70	2	4,826	0.04%
2018/07/12	2	14.00	2	13.75	13.75	0	4,794	0.00%
2018/07/10	1	13.85	0	0.00	13.75	1	4,540	0.02%
2018/07/09	1	13.65	0	0.00	13.75	1	4,513	0.02%
2018/07/06	0	0.00	2	13.70	14.10	-2	4,678	-0.04%
2018/07/05	2	14.35	2	14.23	13.85	0	4,638	0.00%
2018/07/03	1	13.40	0	0.00	13.65	1	4,388	0.02%
2018/07/02	0	0.00	5	14.95	14.35	-5	4,273	-0.12%
2018/06/29	5	15.76	0	0.00	15.40	5	4,184	0.12%
2018/06/28	11	15.65	12	15.57	15.70	-1	3,951	-0.03%
2018/06/27	1	14.45	0	0.00	14.30	1	3,711	0.03%
2018/06/26	1	15.75	1	15.25	15.05	0	3,602	0.00%
2018/06/25	2	16.70	0	0.00	16.55	2	3,415	0.06%
2018/06/22	6	16.70	2	16.70	16.55	4	3,381	0.12%
2018/06/20	1	17.40	0	0.00	17.50	1	3,392	0.03%
2018/06/19	1	17.50	5	17.20	17.00	-4	3,708	-0.11%
2018/06/15	2	18.25	4	18.26	17.95	-2	3,638	-0.05%
2018/06/14	0	0.00	1	18.55	18.50	-1	3,572	-0.03%
2018/06/13	8	18.86	0	0.00	18.80	8	3,584	0.22%
2018/06/12	6	18.99	5	19.25	18.85	1	3,575	0.03%
2018/06/08	7	19.01	0	0.00	19.00	7	3,547	0.20%
2018/06/07	7	18.96	14	19.22	19.25	-7	3,597	-0.19%
2018/06/06	7	19.04	8	19.25	19.10	-1	3,513	-0.03%
2018/06/05	7	19.04	5	19.13	19.00	2	3,487	0.06%
2018/06/04	4	19.68	3	19.90	19.65	1	3,409	0.03%
2018/06/01	3	20.30	1	20.20	20.10	2	3,355	0.06%
2018/05/31	1	19.70	1	19.90	19.80	0	3,340	0.00%
2018/05/29	1	19.90	0	0.00	19.85	1	3,384	0.03%
2018/05/25	0	0.00	6	20.15	19.85	-6	3,399	-0.18%
2018/05/24	16	19.98	4	20.00	20.20	12	3,397	0.35%
2018/05/23	1	19.55	0	0.00	19.50	1	3,374	0.03%
2018/05/17	0	0.00	1	19.70	19.60	-1	3,489	-0.03%
2018/05/16	2	19.53	0	0.00	19.40	2	3,500	0.06%
2018/05/14	0	0.00	1	20.40	20.20	-1	3,556	-0.03%
2018/05/11	3	20.07	0	0.00	20.05	3	3,542	0.08%
2018/05/09	2	19.80	0	0.00	19.85	2	3,515	0.06%
2018/04/27	0	0.00	1	19.65	19.75	-1	3,463	-0.03%
2018/04/24	1	20.60	0	0.00	20.30	1	3,482	0.03%
2018/04/23	0	0.00	10	21.88	21.20	-10	3,403	-0.29%
2018/04/19	0	0.00	7	23.60	23.25	-7	3,269	-0.21%
2018/04/18	0	0.00	4	23.00	22.90	-4	3,219	-0.12%
2018/04/17	0	0.00	34	23.02	22.85	-34	3,197	-1.06%
2018/04/16	10	24.15	3	23.70	23.65	7	3,136	0.22%
2018/04/13	1	24.10	1	24.00	23.60	0	3,074	0.00%
2018/04/12	90	24.08	64	24.15	24.10	26	3,074	0.85%
2018/04/11	11	22.89	11	23.29	23.30	0	2,884	0.00%
2018/04/10	0	0.00	4	22.30	22.50	-4	2,871	-0.14%
2018/04/09	0	0.00	3	22.40	22.45	-3	2,882	-0.10%
2018/04/03	0	0.00	2	22.50	22.40	-2	2,896	-0.07%
2018/04/02	4	22.75	4	22.75	22.70	0	2,887	0.00%
2018/03/31	2	22.30	4	22.30	22.40	-2	2,860	-0.07%
2018/03/30	0	22.30	2	22.45	22.30	-2	2,867	-0.07%
2018/03/29	0	0.00	5	22.72	22.80	-5	2,864	-0.17%
2018/03/28	4	22.43	0	0.00	22.25	4	2,846	0.14%
2018/03/27	1	22.35	14	22.85	22.30	-13	2,871	-0.45%
2018/03/26	10	22.93	71	22.60	22.65	-61	2,995	-2.04%
2018/03/23	10	23.28	5	23.06	23.05	5	2,971	0.17%
2018/03/22	88	24.21	21	24.63	23.60	67	2,905	2.31%
2018/03/16	0	0.00	2	23.20	22.70	-2	2,424	-0.08%
2018/03/15	0	0.00	3	22.92	23.05	-3	2,407	-0.12%
2018/03/14	0	0.00	11	23.30	22.85	-11	2,397	-0.46%
2018/03/13	4	23.10	7	22.98	23.15	-3	2,365	-0.13%
2018/03/12	0	0.00	10	22.73	22.65	-10	2,317	-0.43%
2018/03/07	19	22.47	0	0.00	22.25	19	2,345	0.81%
2018/03/06	0	0.00	5	22.80	22.70	-5	2,354	-0.21%
2018/03/05	0	0.00	1	22.65	22.55	-1	2,377	-0.04%
2018/03/02	1	22.30	1	22.35	22.45	0	2,365	0.00%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/22	6	21.50	0	0.00	21.50	6	2,379	0.25%
2018/02/21	0	0.00	5	21.05	21.05	-5	2,377	-0.21%
2018/02/09	2	18.20	2	19.10	20.10	0	2,376	0.00%
2018/02/08	2	20.23	0	0.00	20.15	2	2,338	0.09%
2018/02/06	2	20.25	0	0.00	20.00	2	2,395	0.08%
2018/02/05	11	21.99	0	0.00	22.10	11	2,369	0.46%
2018/02/02	3	22.50	0	0.00	22.40	3	2,395	0.13%
2018/02/01	2	22.60	4	22.83	22.55	-2	2,450	-0.08%
2018/01/30	1	22.80	0	0.00	22.70	1	2,493	0.04%
2018/01/29	0	0.00	14	22.55	22.55	-14	2,513	-0.56%
2018/01/26	0	0.00	5	22.75	22.60	-5	2,564	-0.19%
2018/01/25	6	22.67	0	0.00	22.60	6	2,625	0.23%
2018/01/19	0	0.00	11	23.10	23.20	-11	2,768	-0.40%
2018/01/17	2	22.95	8	23.06	23.00	-6	2,929	-0.20%
2018/01/15	4	22.76	0	0.00	22.65	4	3,097	0.13%
2018/01/12	0	0.00	7	22.98	22.95	-7	3,176	-0.22%
2018/01/11	0	0.00	15	22.68	22.55	-15	3,229	-0.46%
2018/01/10	2	22.70	0	0.00	22.70	2	3,547	0.06%
2018/01/09	1	23.10	2	23.40	23.00	-1	3,968	-0.03%
2018/01/08	20	23.60	4.6	23.47	23.20	15.4	4,125	0.37%
2018/01/05	2	23.10	2	23.25	23.20	0	4,081	0.00%
2018/01/04	0	0.00	15	22.88	23.20	-15	4,099	-0.37%
2018/01/03	0	0.00	12	22.60	22.45	-12	4,066	-0.30%
2018/01/02	28	22.46	0	0.00	22.35	28	4,075	0.69%