茂迪 (6244)-元大-斗信券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	27.00	0	0.00	26.35	1	3,234	0.03%
2024/05/02	3	26.40	0	0.00	26.25	3	3,209	0.09%
2024/04/29	0	0.00	1	26.55	26.75	-1	3,171	-0.03%
2024/04/26	0	0.00	1	26.70	26.65	-1	3,158	-0.03%
2024/04/25	5	26.83	0	0.00	26.75	5	3,162	0.16%
2024/04/24	1.2	27.63	1	27.45	27.35	0.2	3,137	0.01%
2024/04/23	1	26.65	0	0.00	26.90	1	3,087	0.03%
2024/04/22	1	27.49	0	0.00	27.00	1	3,057	0.03%
2024/04/19	5	28.34	4	28.11	27.60	1	3,058	0.03%
2024/04/18	3	28.98	0.6	28.85	28.55	2.4	2,712	0.09%
2024/04/17	0	28.70	7	28.64	28.30	-7	2,633	-0.27%
2024/04/16	1	27.25	2	27.35	27.90	-1	2,547	-0.04%
2024/04/11	1	27.80	0	0.00	27.55	1	2,485	0.04%
2024/04/10	7	28.35	0	0.00	28.15	7	2,465	0.28%
2024/04/09	2	27.30	0	0.00	27.30	2	2,369	0.08%
2024/04/08	0	0.00	1	28.15	27.80	-1	2,351	-0.04%
2024/04/03	0	27.25	1	27.25	27.15	-1	2,319	-0.04%
2024/04/01	0	0.00	3.1	28.04	27.55	-3.1	2,314	-0.13%
2024/03/29	2	27.78	1	28.30	27.75	1	2,303	0.04%
2024/03/28	3.1	27.72	10	28.21	28.25	-6.9	2,231	-0.31%
2024/03/27	2	27.05	0	0.00	27.00	2	2,128	0.09%
2024/03/26	1	27.55	1	27.75	27.50	0	2,131	0.00%
2024/03/25	0.1	27.95	0.3	27.85	27.75	-0.2	2,244	-0.01%
2024/03/22	2	27.75	4.4	27.99	28.10	-2.4	2,246	-0.11%
2024/03/21	10.9	27.91	9	27.85	27.90	1.9	2,120	0.09%
2024/03/19	0	26.28	0	0.00	26.00	0	2,030	0.00%
2024/03/18	2	26.40	0	0.00	26.35	2	2,014	0.10%
2024/03/15	1.1	26.81	0	0.00	26.85	1.1	2,008	0.05%
2024/03/14	0.1	26.05	1	26.40	26.20	-0.9	1,946	-0.05%
2024/03/13	3.1	26.33	0	0.00	26.20	3.1	1,943	0.16%
2024/03/12	2	26.65	4	26.71	26.65	-2	1,938	-0.10%
2024/03/11	0.3	26.85	1	26.60	26.90	-0.7	1,928	-0.04%
2024/03/08	3	25.90	5	25.95	25.85	-2	1,913	-0.10%
2024/03/07	1	26.75	50	26.80	26.65	-49	1,901	-2.58%
2024/03/06	3	27.25	1	26.65	27.20	2	1,899	0.11%
2024/03/05	11	27.20	0	0.00	26.80	11	1,882	0.58%
2024/03/04	40	27.25	1.1	27.10	27.00	39	1,870	2.08%
2024/03/01	10	27.20	2	27.15	27.35	8	1,861	0.43%
2024/02/29	6.1	27.28	0	0.00	27.65	6.1	1,826	0.33%
2024/02/27	1	25.95	0	0.00	25.95	1	1,781	0.06%
2024/02/26	23	26.44	0	0.00	26.40	23	1,781	1.29%
2024/02/21	0	0.00	5	26.35	26.50	-5	1,813	-0.28%
2024/02/20	2.2	26.23	1	26.50	25.95	1.2	1,800	0.07%
2024/02/19	5	26.30	0	0.00	26.35	5	1,787	0.28%
2024/02/16	4	25.85	0	0.00	25.85	4	1,792	0.22%
2024/02/15	0	25.23	0	0.00	25.25	0	1,784	0.00%
2024/02/05	1	25.70	2	25.50	25.40	-1	1,772	-0.06%
2024/02/02	0	0.00	1	26.20	26.00	-1	1,768	-0.06%
2024/02/01	0.5	26.19	0	0.00	26.15	0.5	1,832	0.03%
2024/01/30	0	26.30	0	0.00	26.10	0	1,897	0.00%
2024/01/29	0	0.00	2	26.15	26.20	-2	1,920	-0.10%
2024/01/26	0	0.00	1	26.30	26.15	-1	1,940	-0.05%
2024/01/22	1	26.40	1	26.35	26.35	0	2,140	0.00%
2024/01/19	1	25.90	0	0.00	25.90	1	2,161	0.05%
2024/01/18	1	26.00	1	25.90	25.90	0	2,169	0.00%
2024/01/16	1	26.80	0	0.00	26.70	1	2,269	0.04%
2024/01/15	2	27.58	1	27.60	27.60	1	2,351	0.04%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/11	0	0.00	2	26.50	26.45	-2	2,644	-0.08%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	2	27.03	1	27.00	26.90	1	2,789	0.04%
2023/12/29	1	28.25	0	0.00	28.05	1	3,043	0.03%
2023/12/28	0	0.00	2	28.35	28.45	-2	3,041	-0.07%
2023/12/25	0.1	28.00	55	27.91	27.90	-54.9	3,064	-1.79%
2023/12/21	5	28.45	2.2	28.45	28.45	2.9	3,022	0.09%
2023/12/20	6.2	29.19	7	29.41	28.85	-0.9	2,991	-0.03%
2023/12/19	0.2	28.10	0	0.00	28.10	0.2	2,852	0.01%
2023/12/15	0	0.00	2	28.90	28.70	-2	2,832	-0.07%
2023/12/14	56	28.95	3	28.65	28.15	53	2,791	1.90%
2023/12/13	0	27.90	0	27.80	27.75	0	2,708	0.00%
2023/12/12	0	0.00	0.4	27.80	27.80	-0.4	2,742	-0.01%
2023/12/07	1	28.35	1	28.05	28.05	0	2,768	0.00%
2023/12/06	1	28.30	0.1	28.40	28.30	0.9	2,795	0.03%
2023/12/05	1.1	27.64	1	28.20	28.45	0.1	2,791	0.00%
2023/12/04	1	27.90	0	0.00	27.90	1	2,763	0.04%
2023/11/24	0	0.00	4	28.75	28.85	-4	2,761	-0.14%
2023/11/22	0	0.00	2	28.80	28.35	-2	2,807	-0.07%
2023/11/20	1	28.75	0	0.00	28.40	1	2,813	0.04%
2023/11/17	2	28.00	0	0.00	28.05	2	2,781	0.07%
2023/11/15	0	27.80	1	27.75	28.00	-1	2,807	-0.04%
2023/11/13	10	27.35	0	0.00	27.30	10	2,824	0.35%
2023/11/10	1	27.60	0	0.00	27.40	1	2,840	0.04%
2023/11/09	3	27.72	0	0.00	27.60	3	2,840	0.11%
2023/11/08	2	28.00	0	0.00	28.70	2	2,802	0.07%
2023/11/07	0	0.00	2	28.50	28.45	-2	2,763	-0.07%
2023/11/06	2	28.70	0	0.00	28.80	2	2,786	0.07%
2023/11/03	1	28.15	1	28.30	28.15	0	2,777	0.00%
2023/10/31	3	27.58	1	27.70	27.30	2	2,787	0.07%
2023/10/30	4	29.10	4	29.09	28.65	0	2,760	0.00%
2023/10/27	4	27.95	0	0.00	27.90	4	2,671	0.15%
2023/10/26	1	28.20	0	0.00	28.15	1	2,673	0.04%
2023/10/24	0	0.00	0	29.42	29.45	0	2,667	0.00%
2023/10/23	2	29.78	2	29.70	29.90	0	2,589	0.00%
2023/10/20	1	27.75	2	28.00	29.05	-1	2,528	-0.04%
2023/10/19	1	29.00	0	0.00	28.45	1	2,366	0.04%
2023/10/18	0	29.45	0	0.00	29.30	0	2,325	0.00%
2023/10/17	0	0.00	1.7	28.54	29.05	-1.7	2,255	-0.08%
2023/10/16	1	28.99	0	0.00	28.90	1	2,244	0.05%
2023/10/12	0	0.00	1	27.40	27.75	-1	2,220	-0.05%
2023/10/11	1	27.25	1	28.35	27.35	0	2,235	0.00%
2023/10/06	1	28.80	0.1	28.60	28.75	0.9	2,232	0.04%
2023/10/05	0.1	28.23	0	0.00	28.65	0.1	2,271	0.00%
2023/10/04	0	27.10	0	0.00	27.05	0	2,236	0.00%
2023/09/21	0	26.40	0	0.00	26.20	0	2,921	0.00%
2023/09/20	0	26.50	0	0.00	26.40	0	3,004	0.00%
2023/09/19	0	0.00	1	27.05	26.85	-1	3,043	-0.03%
2023/09/18	0	0.00	0.1	27.65	27.40	-0.1	3,116	0.00%
2023/09/15	0.1	27.84	1	27.80	27.50	-0.9	3,235	-0.03%
2023/09/14	0	0.00	1	27.50	27.45	-1	3,647	-0.03%
2023/09/13	0	0.00	1	27.05	27.05	-1	3,737	-0.03%
2023/09/12	0	0.00	3	27.45	27.10	-3	3,889	-0.08%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/04	0	0.00	15	28.55	28.45	-15	4,249	-0.35%
2023/09/01	1	28.95	0	0.00	29.00	1	4,467	0.02%
2023/08/31	0	0.00	0	29.15	29.35	0	4,552	0.00%
2023/08/30	1	28.75	0	0.00	28.95	1	4,622	0.02%
2023/08/29	15	28.67	3	28.80	28.60	12	4,686	0.26%
2023/08/25	1	28.55	0	0.00	28.55	1	4,695	0.02%
2023/08/23	0.2	28.00	0	0.00	28.00	0.2	4,921	0.00%
2023/08/22	1	27.95	0	0.00	28.00	1	4,980	0.02%
2023/08/21	0.3	28.90	0.3	28.90	28.60	0	5,026	0.00%
2023/08/17	10	27.90	10	28.20	28.45	0	5,093	0.00%
2023/08/16	0	27.80	0	0.00	28.00	0	5,153	0.00%
2023/08/10	0	0.00	3	28.35	28.35	-3	5,522	-0.05%
2023/08/09	0	29.00	0	0.00	28.95	0	5,615	0.00%
2023/08/08	1	29.06	1	29.70	29.05	0	5,679	0.00%
2023/08/07	0	29.30	0	0.00	29.45	0	5,780	0.00%
2023/08/04	2	29.33	0	0.00	29.55	2	5,955	0.03%
2023/08/02	0	29.88	0	0.00	29.45	0	6,419	0.00%
2023/08/01	1	29.95	1	29.95	29.95	0	6,528	0.00%
2023/07/31	3	30.55	0	0.00	30.05	3	7,170	0.04%
2023/07/27	0	0.00	2	30.50	30.45	-2	7,577	-0.03%
2023/07/25	6	30.26	0	0.00	30.25	6	7,980	0.08%
2023/07/24	0.2	29.84	2	29.65	29.90	-1.8	8,168	-0.02%
2023/07/21	0.1	30.65	0	0.00	30.30	0.1	8,300	0.00%
2023/07/20	1.3	31.43	1	31.25	31.15	0.3	8,520	0.00%
2023/07/19	1.1	31.90	0	0.00	31.25	1.1	8,722	0.01%
2023/07/18	1	33.12	1	32.10	31.90	0	9,859	0.00%
2023/07/17	1	32.65	3.1	33.07	33.05	-2.1	11,062	-0.02%
2023/07/14	0.5	32.90	0	0.00	32.55	0.5	11,866	0.00%
2023/07/13	1	32.75	6	32.75	32.30	-5	12,521	-0.04%
2023/07/12	2	33.00	0	0.00	32.75	2	12,611	0.02%
2023/07/11	0	0.00	22	33.63	33.45	-22	12,674	-0.17%
2023/07/10	12	33.63	2	33.50	33.55	10	12,884	0.08%
2023/07/07	2	33.75	0	0.00	33.75	2	13,498	0.01%
2023/07/06	15	35.15	3	34.75	34.75	12	13,512	0.09%
2023/07/05	4	35.19	31	34.93	34.50	-27	13,480	-0.20%
2023/07/04	10	34.30	0	0.00	34.00	10	13,445	0.07%
2023/07/03	11	34.15	0	0.00	34.20	11	13,490	0.08%
2023/06/30	11	34.23	3	34.15	34.10	8	13,564	0.06%
2023/06/28	0	33.70	0	0.00	33.35	0	13,837	0.00%
2023/06/26	1	33.79	3	33.40	33.25	-2	14,697	-0.01%
2023/06/21	1	34.25	4	34.23	34.25	-3	14,890	-0.02%
2023/06/20	14	34.57	124.2	33.64	34.60	-110.2	15,218	-0.72%	大賣/鉅額交易
2023/06/19	3	32.62	12	32.83	32.80	-9	15,091	-0.06%
2023/06/16	1	32.65	0	0.00	33.40	1	15,871	0.01%
2023/06/15	1	32.59	0	0.00	32.50	1	16,934	0.01%
2023/06/13	1	32.35	1	32.55	32.35	0	17,951	0.00%
2023/06/12	2.5	32.56	0	0.00	32.50	2.5	18,348	0.01%
2023/06/09	0	0.00	3	33.40	33.60	-3	18,647	-0.02%
2023/06/08	0.2	33.55	1.2	33.74	33.75	-0.9	18,627	-0.01%
2023/06/07	5.2	33.28	7	33.28	33.20	-1.8	18,570	-0.01%
2023/06/06	2	34.45	0	0.00	34.30	2	18,397	0.01%
2023/06/05	4	35.05	1	35.40	35.10	3	18,382	0.02%
2023/06/02	1	34.80	1	34.75	34.80	0	18,313	0.00%
2023/06/01	1	34.30	0	0.00	34.25	1	18,296	0.01%
2023/05/30	2	35.25	0	0.00	34.65	2	18,217	0.01%
2023/05/29	1	35.40	4	35.05	35.40	-3	18,102	-0.02%
2023/05/26	1	34.10	1	34.25	34.00	0	17,977	0.00%
2023/05/25	1	34.50	0	0.00	34.55	1	17,928	0.01%
2023/05/22	1	34.90	2.2	34.99	35.10	-1.2	17,845	-0.01%
2023/05/19	1	34.60	0	0.00	34.10	1	17,826	0.01%
2023/05/18	3	34.70	3	34.45	34.65	0	17,750	0.00%
2023/05/17	2	35.03	1	34.95	34.90	1	17,562	0.01%
2023/05/16	0	0.00	0.1	34.98	35.00	-0.1	17,505	0.00%
2023/05/15	1	34.60	1	35.00	34.60	0	17,437	0.00%
2023/05/12	1	34.40	0	0.00	34.10	1	17,348	0.01%
2023/05/11	2	34.00	18	33.99	33.80	-16	17,294	-0.09%
2023/05/10	13.1	34.59	0	0.00	34.35	13.1	17,229	0.08%
2023/05/09	22.5	35.47	5.1	34.76	34.50	17.4	17,048	0.10%
2023/05/08	0	0.00	11	38.36	38.30	-11	16,604	-0.07%
2023/05/05	154.1	38.98	39	39.24	38.50	115.1	16,567	0.69%	大買/鉅額交易
2023/05/04	25	39.31	33	39.32	39.70	-8	16,043	-0.05%
2023/05/03	1	39.60	1	39.50	39.70	0	15,936	0.00%
2023/05/02	10	39.17	11.1	38.72	39.30	-1.1	15,785	-0.01%
2023/04/28	6	37.98	4	37.86	37.75	2	15,503	0.01%
2023/04/27	21	37.82	26	38.00	37.55	-5	15,413	-0.03%
2023/04/26	4	38.30	9	38.21	38.75	-5	15,186	-0.03%
2023/04/25	34	39.08	39.1	38.45	37.75	-5	14,976	-0.03%
2023/04/24	7	38.99	5	38.81	39.10	2	14,726	0.01%
2023/04/21	19	40.47	38	39.59	38.55	-19	14,513	-0.13%
2023/04/20	85	41.69	70.2	40.64	40.00	14.9	13,345	0.11%
2023/04/19	25	39.80	37.8	40.58	41.40	-12.8	12,094	-0.11%
2023/04/18	29	38.54	45	38.12	37.65	-16	11,245	-0.14%
2023/04/17	2	36.83	13	36.65	36.65	-11	10,662	-0.10%
2023/04/14	3.1	37.04	3	36.82	36.70	0.1	10,675	0.00%
2023/04/13	51	37.38	41	36.85	36.85	10	10,604	0.09%
2023/04/12	57.1	37.59	52.1	38.08	38.00	5	10,387	0.05%
2023/04/11	13.2	36.43	11	36.51	36.45	2.2	9,806	0.02%
2023/04/10	21	36.31	22	36.79	36.65	-1	9,750	-0.01%
2023/04/07	21	36.14	24	36.59	36.45	-3	9,726	-0.03%
2023/04/06	30	36.37	30	36.78	36.40	0	9,689	0.00%
2023/03/31	1	36.00	0	0.00	36.65	1	9,633	0.01%
2023/03/30	71	36.66	74	36.31	36.30	-3	9,552	-0.03%
2023/03/29	77	35.97	71	36.01	36.20	6	9,305	0.06%
2023/03/28	23	35.81	11	35.90	35.75	12	9,264	0.13%
2023/03/27	23	37.77	35	37.49	36.45	-12	9,109	-0.13%
2023/03/24	71	35.75	71.1	35.92	36.15	-0.1	8,632	0.00%
2023/03/23	40	35.95	40.5	36.53	36.30	-0.4	8,497	-0.01%
2023/03/22	104	36.38	103	36.26	36.25	1	8,257	0.01%	大買/大賣/
2023/03/21	100	36.34	70.3	36.55	36.50	29.7	8,187	0.36%
2023/03/20	62.9	34.97	61.3	34.98	35.80	1.6	8,002	0.02%
2023/03/17	16	33.32	31	33.09	33.90	-15	7,013	-0.21%
2023/03/16	87.4	31.32	71	31.80	30.85	16.4	6,466	0.25%
2023/03/15	43	31.08	75.5	31.40	31.95	-32.5	6,122	-0.53%
2023/03/14	41	29.53	47	29.91	30.00	-6	5,647	-0.11%
2023/03/13	10	28.65	0	0.00	29.20	10	5,236	0.19%
2023/03/10	1	29.30	0	0.00	29.15	1	5,226	0.02%
2023/03/09	53	29.52	34	29.46	29.35	19	5,209	0.36%
2023/03/08	8	29.63	9	29.72	29.85	-1	5,152	-0.02%
2023/03/07	0	0.00	2	29.33	29.30	-2	5,071	-0.04%
2023/03/06	6	29.24	2	29.20	29.35	4	5,033	0.08%
2023/03/03	0	0.00	2	28.75	28.60	-2	4,978	-0.04%
2023/03/02	2	28.58	1	28.55	28.75	1	4,967	0.02%
2023/03/01	1	28.45	0	0.00	28.25	1	4,957	0.02%
2023/02/24	2	28.40	0	0.00	28.35	2	4,975	0.04%
2023/02/23	1	28.70	0	0.00	28.60	1	4,979	0.02%
2023/02/22	1	28.45	1	28.40	28.40	0	4,968	0.00%
2023/02/21	3	28.95	3	28.95	28.90	0	4,941	0.00%
2023/02/20	1	28.95	3	29.00	28.95	-2	4,946	-0.04%
2023/02/17	2	29.30	5.6	29.37	29.15	-3.6	4,944	-0.07%
2023/02/14	1	28.75	0	28.60	28.55	1	4,875	0.02%
2023/02/10	2	28.63	0	28.59	28.50	2	4,872	0.04%
2023/02/09	0	29.05	0	0.00	28.75	0	4,853	0.00%
2023/02/08	0	29.35	0	0.00	29.00	0	4,838	0.00%
2023/02/07	1	29.45	0	0.00	29.50	1	4,774	0.02%
2023/02/06	0	29.75	1	29.40	29.50	-1	4,755	-0.02%
2023/02/03	0	0.00	2	30.02	29.95	-2	4,725	-0.04%
2023/02/02	3	29.73	14.7	30.06	29.45	-11.7	4,613	-0.25%
2023/02/01	2	29.53	6	29.67	29.20	-4	4,482	-0.09%
2023/01/31	1	29.15	10	28.95	29.00	-9	4,343	-0.21%
2023/01/30	2	28.75	0	0.00	28.65	2	4,268	0.05%
2023/01/17	0	27.75	0	0.00	28.40	0	4,237	0.00%
2023/01/16	1.1	27.53	3	27.50	27.45	-1.9	4,245	-0.04%
2023/01/12	1	27.70	0	0.00	27.70	1	4,376	0.02%
2023/01/11	5	28.33	0	0.00	28.25	5	4,366	0.11%
2023/01/10	0	0.00	3	28.20	28.35	-3	4,376	-0.07%
2023/01/09	13	28.71	1	28.60	28.70	12	4,382	0.27%
2023/01/06	0	28.40	2	28.45	28.30	-2	4,386	-0.05%
2023/01/05	0	0.00	23	28.94	28.45	-23	4,393	-0.52%
2023/01/04	19	29.63	0	0.00	29.50	19	4,308	0.44%
2023/01/03	1	28.20	1	28.45	28.50	0	4,166	0.00%
2022/12/30	1	28.50	0	0.00	28.50	1	4,112	0.02%
2022/12/29	3	28.62	1	28.60	28.35	2	4,094	0.05%
2022/12/28	6	29.13	0	0.00	29.00	6	4,035	0.15%
2022/12/27	0	0.00	1	29.10	28.80	-1	3,958	-0.03%
2022/12/26	4	28.71	1	29.00	28.70	3	3,876	0.08%
2022/12/21	0	0.00	6	27.58	27.40	-6	3,735	-0.16%
2022/12/20	6	27.45	13	28.18	27.25	-7	3,726	-0.19%
2022/12/19	1	28.50	1	28.20	28.00	0	3,681	0.00%
2022/12/16	5	30.06	7	30.29	28.95	-2	3,607	-0.06%
2022/12/15	5.5	30.14	1	29.85	30.60	4.5	3,320	0.14%
2022/12/14	25	30.00	11	29.95	30.05	14	3,180	0.44%
2022/12/13	84.2	30.82	92.2	29.39	29.10	-8.1	2,984	-0.27%
2022/12/12	101.3	30.89	92	30.23	30.70	9.3	2,828	0.33%	大買/
2022/12/09	2	29.55	1	29.40	30.00	1	2,264	0.04%
2022/12/08	5.3	27.30	1.2	27.40	27.30	4.1	2,063	0.20%
2022/12/06	1	25.80	0	0.00	25.60	1	1,886	0.05%
2022/11/29	0	0.00	2	25.50	25.75	-2	2,037	-0.10%
2022/11/24	1	25.20	0	0.00	25.25	1	2,313	0.04%
2022/11/23	1.2	25.38	0	0.00	25.20	1.2	2,451	0.05%
2022/11/21	1	26.10	0	0.00	26.10	1	2,479	0.04%
2022/11/04	0	24.80	0	0.00	24.60	0	2,577	0.00%
2022/10/21	0.2	24.60	0	0.00	25.05	0.2	2,782	0.01%
2022/10/12	0	0.00	2	25.78	25.65	-2	2,575	-0.08%
2022/10/06	0	0.00	2	26.85	27.05	-2	2,604	-0.08%
2022/09/27	0	0.00	4	27.00	26.90	-4	2,777	-0.14%
2022/09/23	0.8	27.80	0	0.00	27.65	0.8	2,790	0.03%
2022/09/20	1	28.20	0	0.00	28.20	1	2,887	0.03%
2022/09/19	1	28.85	1	28.60	28.30	0	3,006	0.00%
2022/09/16	0	0.00	0	28.90	29.50	0	2,994	0.00%
2022/09/12	0	27.70	0	0.00	28.00	0	3,090	0.00%
2022/09/07	0	0.00	2.2	26.86	26.55	-2.2	3,023	-0.07%
2022/09/06	1	27.10	0	0.00	27.05	1	2,997	0.03%
2022/09/05	5	28.22	0	28.60	27.90	5	2,965	0.17%
2022/09/01	0	0.00	0.1	28.85	28.85	-0.1	2,875	-0.01%
2022/08/31	0	0.00	2.1	28.50	28.50	-2.1	2,800	-0.07%
2022/08/30	5	29.44	2	29.33	29.00	3	2,641	0.11%
2022/08/29	1	28.80	0	0.00	28.60	1	2,515	0.04%
2022/08/26	1	28.65	3	28.75	29.00	-2	2,509	-0.08%
2022/08/24	0	28.50	0	0.00	28.25	0	2,490	0.00%
2022/08/23	2	28.58	0	0.00	28.55	2	2,479	0.08%
2022/08/22	1	28.60	2	29.30	28.60	-1	2,473	-0.04%
2022/08/19	1	28.60	1	28.65	28.95	0	2,414	0.00%
2022/08/18	0	0.00	1	28.70	28.50	-1	2,390	-0.04%
2022/08/17	1	28.60	0	0.00	28.50	1	2,376	0.04%
2022/08/16	1	28.50	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0	0.00	2	28.95	28.80	-2	2,341	-0.09%
2022/08/11	0	0.00	1	28.45	28.50	-1	2,291	-0.04%
2022/08/08	1	28.70	1	28.80	28.80	0	2,247	0.00%
2022/08/01	1	29.50	1	29.45	29.40	0	2,232	0.00%
2022/07/29	0	0.00	1	28.35	29.80	-1	2,207	-0.05%
2022/07/28	0	0.00	1	27.85	27.80	-1	2,167	-0.05%
2022/07/27	0	0.00	2	27.58	27.55	-2	2,151	-0.09%
2022/07/26	1	28.00	0	0.00	27.45	1	2,148	0.05%
2022/07/21	2	28.15	0	0.00	28.25	2	2,186	0.09%
2022/07/20	1	28.20	8	28.11	28.05	-7	2,214	-0.32%
2022/07/19	3	28.25	3	28.18	28.15	0	2,266	0.00%
2022/07/18	0	0.00	1	28.15	27.75	-1	2,398	-0.04%
2022/07/15	1	28.15	0	0.00	27.80	1	2,431	0.04%
2022/07/12	1	28.50	0	0.00	28.10	1	2,687	0.04%
2022/07/11	2	29.30	1	28.70	29.80	1	2,723	0.04%
2022/07/06	0	0.00	16	30.42	30.40	-16	2,742	-0.58%
2022/07/05	7	30.60	13	30.50	31.00	-6	2,850	-0.21%
2022/06/30	0	0.00	1	30.10	29.90	-1	2,888	-0.03%
2022/06/29	2	30.83	3	30.57	30.60	-1	2,876	-0.03%
2022/06/28	3	30.35	7	30.42	30.50	-4	2,872	-0.14%
2022/06/27	43	31.08	49	31.07	30.80	-6	2,861	-0.21%
2022/06/24	8	30.65	7	30.46	30.85	1	2,746	0.04%
2022/06/23	7	29.89	7	29.92	29.30	0	2,683	0.00%
2022/06/22	20	29.96	9	30.03	29.80	11	2,606	0.42%
2022/06/20	1	28.55	2	29.08	27.35	-1	2,489	-0.04%
2022/06/17	0	0.00	2	27.15	29.70	-2	2,539	-0.08%
2022/06/14	1	27.75	0	0.00	27.60	1	3,003	0.03%
2022/06/13	1	28.55	0	0.00	28.20	1	3,299	0.03%
2022/06/08	1	29.35	0	0.00	29.85	1	3,486	0.03%
2022/06/07	2	29.45	1	29.45	29.70	1	3,623	0.03%
2022/06/06	3	30.43	2	30.35	30.05	1	3,790	0.03%
2022/06/02	14	29.56	12	29.35	29.20	2	3,829	0.05%
2022/06/01	24	29.63	26	29.93	29.65	-2	3,871	-0.05%
2022/05/26	2	28.80	0	0.00	28.90	2	4,231	0.05%
2022/05/25	1	29.05	1	29.20	29.05	0	4,260	0.00%
2022/05/24	1	28.90	0	0.00	29.10	1	4,333	0.02%
2022/05/18	0	0.00	5	28.45	28.50	-5	4,380	-0.11%
2022/05/16	0	0.00	3	27.35	27.35	-3	4,369	-0.07%
2022/05/12	1	28.00	5	27.80	27.15	-4	4,366	-0.09%
2022/05/11	14	28.77	16	28.93	28.90	-2	4,354	-0.05%
2022/05/10	1	28.65	0	0.00	28.45	1	4,352	0.02%
2022/05/09	1	28.80	0	0.00	28.80	1	4,350	0.02%
2022/05/06	17	30.25	43	30.27	30.20	-26	4,352	-0.60%
2022/05/05	21	30.98	21	30.91	30.95	0	4,367	0.00%
2022/05/04	0	0.00	0	30.40	30.40	0	4,376	0.00%
2022/05/03	0	0.00	1	30.60	30.35	-1	4,389	-0.02%
2022/04/29	30	31.09	15	30.81	30.80	15	4,415	0.34%
2022/04/28	5	30.70	0	0.00	30.80	5	4,431	0.11%
2022/04/27	1	31.00	0	0.00	30.70	1	4,445	0.02%
2022/04/26	20	33.31	20	32.80	32.80	0	4,408	0.00%
2022/04/25	0	0.00	16	33.65	33.10	-16	4,395	-0.36%
2022/04/22	4	33.18	18	33.52	34.25	-14	4,347	-0.32%
2022/04/21	2	34.15	0	33.70	33.70	2	4,262	0.05%
2022/04/20	31	34.65	0	0.00	34.40	31	4,270	0.73%
2022/04/19	40	34.52	40	34.88	34.25	0	4,261	0.00%
2022/04/18	1	34.20	1	34.55	34.75	0	4,262	0.00%
2022/04/15	1	33.35	0.2	33.35	33.40	0.8	4,202	0.02%
2022/04/14	1	32.65	0	0.00	32.65	1	4,210	0.02%
2022/04/13	1.1	32.32	2	32.48	32.50	-0.9	4,274	-0.02%
2022/04/12	24	32.99	20	32.73	32.50	4	4,366	0.09%
2022/04/11	67.1	34.25	61.4	34.85	33.60	5.8	4,343	0.13%
2022/04/08	1	34.35	0	0.00	34.15	1	4,218	0.02%
2022/04/07	0.1	33.90	4	33.76	33.00	-3.9	4,205	-0.09%
2022/04/06	1	34.05	2	33.95	34.40	-1	4,239	-0.02%
2022/04/01	1	33.40	0	0.00	33.35	1	4,235	0.02%
2022/03/31	1	33.60	0.4	33.73	33.30	0.6	4,253	0.01%
2022/03/30	0	0.00	0.9	33.36	33.20	-0.9	4,312	-0.02%
2022/03/29	1	33.35	0	0.00	33.20	1	4,340	0.02%
2022/03/28	4	33.16	0	0.00	33.15	4	4,396	0.09%
2022/03/25	3	33.70	0	0.00	33.20	3	4,460	0.07%
2022/03/24	4	33.83	8.3	34.01	33.90	-4.3	4,814	-0.09%
2022/03/23	0	0.00	5	34.11	33.95	-5	5,000	-0.10%
2022/03/22	4	34.76	2	34.53	34.15	2	5,151	0.04%
2022/03/21	59	34.89	42	34.59	34.50	17	5,298	0.32%
2022/03/18	114.1	34.31	116	33.81	34.95	-2	5,705	-0.03%	大買/大賣/
2022/03/17	297.2	34.30	279	33.99	34.15	18.2	6,133	0.30%	大買/大賣/
2022/03/16	39	34.36	52	34.64	34.60	-13	6,484	-0.20%
2022/03/15	200	33.50	201	32.25	32.05	-1	6,524	-0.02%	大買/大賣/
2022/03/14	0	0.00	4	33.35	33.10	-4	6,552	-0.06%
2022/03/10	213	32.94	208	33.29	33.40	5	6,798	0.07%	大買/大賣/
2022/03/09	107	31.89	124	32.28	33.30	-17	7,023	-0.24%	大買/大賣/
2022/03/08	7	31.58	12	31.41	31.60	-5	6,930	-0.07%
2022/03/07	30	31.78	10	31.50	31.50	20	6,970	0.29%
2022/03/04	277	33.40	276	32.66	32.70	1	7,165	0.01%	大買/大賣/
2022/03/03	221	32.94	217	33.29	33.45	4	7,322	0.05%	大買/大賣/
2022/03/02	96	32.03	95.2	32.22	32.50	0.9	7,421	0.01%
2022/03/01	0	0.00	5	31.80	31.80	-5	7,699	-0.06%
2022/02/25	0	0.00	2	31.00	30.85	-2	8,308	-0.02%
2022/02/24	2	30.28	0	0.00	30.00	2	8,609	0.02%
2022/02/23	0.1	31.00	0	0.00	30.85	0.1	8,632	0.00%
2022/02/22	61	30.96	60	30.50	30.55	1	8,660	0.01%
2022/02/21	40	30.83	40	31.06	31.35	0	8,707	0.00%
2022/02/18	40	30.83	40	31.02	31.10	0	8,723	0.00%
2022/02/17	42	31.45	42	31.56	31.25	0	8,766	0.00%
2022/02/16	0	0.00	1	31.45	31.40	-1	8,817	-0.01%
2022/02/14	2.1	31.00	2	31.20	31.00	0.1	8,987	0.00%
2022/02/10	1.1	32.90	0	0.00	32.60	1.1	9,187	0.01%
2022/02/08	0	0.00	5	32.20	32.50	-5	9,355	-0.05%
2022/02/07	2	31.25	0	0.00	31.40	2	9,539	0.02%
2022/01/21	4	31.89	0	0.00	31.30	4	10,446	0.04%
2022/01/20	20	32.25	20	32.38	32.25	0	10,595	0.00%
2022/01/19	3	31.90	0	0.00	32.00	3	10,649	0.03%
2022/01/18	2	32.60	0	0.00	32.35	2	10,669	0.02%
2022/01/17	10	32.10	10	32.35	32.55	0	10,683	0.00%
2022/01/14	3	32.62	1	32.10	32.05	2	10,703	0.02%
2022/01/12	22	34.14	19	33.66	33.55	3	10,649	0.03%
2022/01/11	2	35.05	13	34.36	34.35	-11	10,691	-0.10%
2022/01/07	1	34.10	4	34.11	34.10	-3	10,624	-0.03%
2022/01/06	2	34.93	0	0.00	34.65	2	10,730	0.02%
2022/01/05	2	36.00	2	36.55	36.00	0	10,825	0.00%
2022/01/04	0	0.00	1	36.25	36.05	-1	10,811	-0.01%
2022/01/03	15	36.19	2	36.03	35.90	13	10,807	0.12%
2021/12/30	11	36.45	1.1	36.38	36.20	9.9	10,805	0.09%
2021/12/29	8.1	36.40	8	36.42	36.35	0.1	10,774	0.00%
2021/12/28	1	36.15	0	0.00	35.50	1	10,747	0.01%
2021/12/27	17	36.31	0	0.00	36.30	17	10,868	0.16%
2021/12/24	2	36.00	0	0.00	36.00	2	11,243	0.02%
2021/12/23	1	36.90	4	36.86	36.70	-3	11,211	-0.03%
2021/12/22	5	37.13	0	0.00	37.05	5	11,192	0.04%
2021/12/21	0	0.00	2	37.10	37.00	-2	11,165	-0.02%
2021/12/20	11	37.65	9.1	37.79	37.05	1.9	11,091	0.02%
2021/12/17	8	37.20	4	36.94	36.35	4	10,711	0.04%
2021/12/16	10	37.31	4.2	37.23	37.45	5.8	10,512	0.06%
2021/12/15	7	36.87	8	36.71	36.55	-1	10,342	-0.01%
2021/12/14	16.3	38.08	24	38.44	36.55	-7.7	10,140	-0.08%
2021/12/13	23	38.34	16	38.11	37.70	7	9,629	0.07%
2021/12/10	17.1	37.38	20.3	37.00	37.60	-3.2	9,073	-0.04%
2021/12/09	7.3	35.98	17	36.01	35.80	-9.7	8,484	-0.11%
2021/12/08	3	34.67	3	34.85	35.45	0	8,186	0.00%
2021/12/07	2	34.65	0	0.00	34.35	2	8,052	0.02%
2021/12/06	3	35.10	5	35.14	34.65	-2	7,958	-0.03%
2021/12/03	35	34.93	47	34.55	34.05	-12	7,745	-0.15%
2021/12/02	3	32.80	0	0.00	33.30	3	7,387	0.04%
2021/12/01	3	33.58	2	33.58	33.40	1	7,321	0.01%
2021/11/30	0	0.00	1	34.00	33.00	-1	7,240	-0.01%
2021/11/29	19	33.76	0	0.00	34.20	19	7,019	0.27%
2021/11/26	6	36.14	2	35.93	35.55	4	6,815	0.06%
2021/11/25	2	36.70	0	36.50	36.30	2	6,566	0.03%
2021/11/24	13	36.63	23	36.57	37.05	-10	6,342	-0.16%
2021/11/23	6	35.87	6	35.23	34.35	0	5,772	0.00%
2021/11/22	1	33.60	4	33.59	34.10	-3	5,455	-0.05%
2021/11/19	2	32.40	0	0.00	32.30	2	5,384	0.04%
2021/11/18	0	0.00	15	32.55	33.10	-15	5,356	-0.28%
2021/11/12	0	0.00	9	31.53	31.75	-9	5,213	-0.17%
2021/11/11	0	0.00	1	33.55	33.00	-1	5,117	-0.02%
2021/11/10	1	34.15	0	0.00	33.85	1	5,084	0.02%
2021/11/08	1	34.20	1	33.95	33.80	0	4,891	0.00%
2021/11/05	4	34.60	0	0.00	33.95	4	4,849	0.08%
2021/11/04	8	34.22	12	33.88	34.30	-4	4,796	-0.08%
2021/11/03	3	32.65	1	32.50	32.40	2	4,609	0.04%
2021/11/02	1	32.85	3	32.85	32.95	-2	4,587	-0.04%
2021/11/01	5	34.57	19	34.60	32.85	-14	4,443	-0.31%
2021/10/29	3	31.75	0	0.00	32.10	3	3,932	0.08%
2021/10/28	3	32.38	1	31.80	32.10	2	3,851	0.05%
2021/10/26	1	29.50	0	0.00	30.45	1	3,648	0.03%
2021/10/21	5	30.08	0	0.00	29.90	5	3,714	0.13%
2021/10/19	3	31.40	3	31.15	30.95	0	3,815	0.00%
2021/10/18	0	0.00	2	30.63	30.60	-2	3,767	-0.05%
2021/10/14	4	30.36	0	0.00	30.70	4	3,934	0.10%
2021/10/13	62	30.24	78	30.14	30.40	-16	4,192	-0.38%
2021/10/04	10	29.40	0	0.00	29.35	10	4,474	0.22%
2021/10/01	13	31.95	5	31.67	30.45	8	4,314	0.19%
2021/09/30	4	29.49	8	29.70	29.60	-4	3,959	-0.10%
2021/09/29	0	0.00	1	29.25	28.70	-1	3,933	-0.03%
2021/09/28	3	28.92	1	29.05	28.80	2	3,956	0.05%
2021/09/27	4	28.13	0	0.00	28.10	4	4,009	0.10%
2021/09/24	1	28.20	0	0.00	28.10	1	4,166	0.02%
2021/09/22	1	28.50	0	0.00	28.60	1	4,864	0.02%
2021/09/13	4	29.65	0	0.00	29.40	4	5,138	0.08%
2021/09/08	1	28.45	0	0.00	28.30	1	5,272	0.02%
2021/09/07	0	0.00	3	28.55	28.75	-3	5,716	-0.05%
2021/09/02	0	0.00	8	29.84	29.75	-8	5,986	-0.13%
2021/08/30	26	31.03	22	30.43	30.25	4	5,997	0.07%
2021/08/27	44	30.16	44	29.60	29.20	0	5,910	0.00%
2021/08/24	0	0.00	1	28.50	28.35	-1	5,933	-0.02%
2021/08/23	1	28.90	0	0.00	29.10	1	5,969	0.02%
2021/08/18	0	0.00	0.1	27.92	28.60	-0.1	5,976	0.00%
2021/08/16	1	28.40	1	28.30	28.25	0	6,066	0.00%
2021/08/13	1	30.00	0	0.00	29.40	1	6,074	0.02%
2021/08/12	1	30.10	0	0.00	30.10	1	6,183	0.02%
2021/08/11	1	29.95	0	0.00	30.10	1	6,278	0.02%
2021/08/10	5	31.23	0	0.00	31.05	5	6,316	0.08%
2021/08/09	0	0.00	0.1	32.30	32.20	-0.1	6,342	0.00%
2021/08/06	1	33.05	0	0.00	32.85	1	6,457	0.02%
2021/08/05	1	33.65	0	0.00	33.60	1	6,500	0.02%
2021/08/04	0	0.00	6	34.07	33.90	-6	6,624	-0.09%
2021/08/03	0.1	33.00	0	0.00	32.95	0.1	6,602	0.00%
2021/07/30	2	32.60	7	32.39	32.15	-5	6,680	-0.07%
2021/07/29	1.2	32.30	0	0.00	32.60	1.2	6,801	0.02%
2021/07/28	2	32.20	13	32.09	32.20	-11	6,828	-0.16%
2021/07/27	12	34.95	10	34.71	33.25	2	6,907	0.03%
2021/07/26	41	34.47	40	34.37	34.20	1	6,964	0.01%
2021/07/23	1	33.35	2	33.25	33.30	-1	6,903	-0.01%
2021/07/22	0	0.00	9	33.39	33.55	-9	6,941	-0.13%
2021/07/21	14	34.45	1	34.35	33.60	13	6,958	0.19%
2021/07/20	18.1	34.05	6	34.25	34.35	12.1	6,908	0.18%
2021/07/19	15	34.17	7	35.42	35.05	8	6,827	0.12%
2021/07/16	6	34.62	2	34.60	33.35	4	6,559	0.06%
2021/07/15	1	33.90	1	33.60	33.80	0	6,535	0.00%
2021/07/14	0	0.00	3	33.08	33.00	-3	6,597	-0.05%
2021/07/13	2	33.90	1	33.70	33.60	1	6,669	0.01%
2021/07/12	4	34.46	4.1	34.50	34.65	-0.1	6,725	0.00%
2021/07/09	7	33.26	9.6	33.04	33.00	-2.6	6,636	-0.04%
2021/07/08	0	0.00	2	32.60	32.40	-2	6,993	-0.03%
2021/07/07	0	0.00	0	32.80	32.35	0	7,914	0.00%
2021/07/05	10	33.75	6	33.33	33.40	4	8,107	0.05%
2021/07/02	8	33.14	5	33.15	32.55	3	8,243	0.04%
2021/07/01	17.4	34.06	3	34.05	33.40	14.4	8,362	0.17%
2021/06/30	22	34.99	21	35.06	34.85	1	8,285	0.01%
2021/06/29	0	0.00	3.1	32.31	32.20	-3.1	7,741	-0.04%
2021/06/25	3	32.30	3	32.83	32.00	0	7,954	0.00%
2021/06/24	0	0.00	1	32.10	32.00	-1	8,290	-0.01%
2021/06/23	3	31.77	10	32.46	31.50	-7	8,554	-0.08%
2021/06/22	1	31.15	16	30.60	30.60	-15	8,677	-0.17%
2021/06/21	3	31.50	2	31.80	31.20	1	8,827	0.01%
2021/06/18	2	32.45	0	0.00	32.40	2	9,178	0.02%
2021/06/17	6.3	32.49	0	0.00	32.40	6.3	9,929	0.06%
2021/06/16	31.3	33.15	14.2	33.61	32.60	17.1	10,226	0.17%
2021/06/15	0	0.00	3	31.97	31.55	-3	10,086	-0.03%
2021/06/11	1	31.40	1	31.20	31.05	0	10,134	0.00%
2021/06/10	4	31.48	3	31.63	32.05	1	10,378	0.01%
2021/06/09	0	0.00	5	30.70	30.30	-5	10,742	-0.05%
2021/06/08	5	31.00	7	31.20	30.10	-2	11,384	-0.02%
2021/06/07	3	29.97	0	0.00	29.85	3	12,174	0.02%
2021/06/04	3.2	30.49	1	30.55	30.35	2.2	12,473	0.02%
2021/06/03	0	0.00	0.1	31.15	31.15	-0.1	12,504	0.00%
2021/06/02	4	31.25	0.2	31.55	31.25	3.8	12,527	0.03%
2021/06/01	1	32.25	1	31.95	32.15	0	12,512	0.00%
2021/05/28	1	31.20	0	0.00	31.05	1	12,523	0.01%
2021/05/27	0.1	31.00	0	0.00	30.65	0.1	12,530	0.00%
2021/05/25	5.3	31.58	3.3	30.50	30.50	2	12,578	0.02%
2021/05/24	7	30.19	8	30.33	30.15	-1	12,699	-0.01%
2021/05/20	2.2	31.07	0	0.00	29.40	2.2	12,735	0.02%
2021/05/18	0.2	29.10	21	28.61	29.60	-20.9	12,658	-0.16%
2021/05/17	3.2	27.05	2	27.05	26.95	1.2	12,628	0.01%
2021/05/14	19	29.98	17	30.64	29.90	2	12,570	0.02%
2021/05/13	0	29.50	1	26.50	28.65	-1	12,473	-0.01%
2021/05/12	16	29.42	28	30.21	28.80	-12	12,536	-0.10%
2021/05/11	14	32.84	0	0.00	31.85	14	12,411	0.11%
2021/05/10	0	0.00	1.5	35.47	35.30	-1.5	12,408	-0.01%
2021/05/07	4	34.80	3	34.85	34.85	1	12,441	0.01%
2021/05/06	8	34.12	2	34.33	35.00	6	12,431	0.05%
2021/05/05	1.2	32.82	0	0.00	32.75	1.2	12,310	0.01%
2021/05/04	5	34.20	5	34.20	33.05	0	12,308	0.00%
2021/05/03	4	37.10	30	37.37	35.80	-26	12,219	-0.21%
2021/04/29	2.1	36.61	0	0.00	36.65	2.1	12,256	0.02%
2021/04/28	0	0.00	1	38.20	37.50	-1	12,275	-0.01%
2021/04/23	12	38.01	3	37.87	37.90	9	12,435	0.07%
2021/04/22	3	37.55	3	38.58	37.20	0	12,431	0.00%
2021/04/21	1	39.00	9	38.93	38.85	-8	12,342	-0.06%
2021/04/20	0	37.50	1	37.95	38.05	-1	12,238	-0.01%
2021/04/19	15	37.90	0	0.00	37.90	15	12,197	0.12%
2021/04/16	1	38.41	1	39.05	38.40	0	12,152	0.00%
2021/04/15	2	39.03	0	0.00	38.10	2	12,144	0.02%
2021/04/14	44	39.06	23	38.25	37.55	21	12,439	0.17%
2021/04/13	26	41.46	67.1	42.66	39.30	-41.1	12,106	-0.34%
2021/04/12	0	0.00	6	39.63	39.35	-6	11,238	-0.05%
2021/04/09	3	39.60	13	39.49	39.30	-10	11,208	-0.09%
2021/04/08	11	39.71	16	40.05	39.35	-5	11,119	-0.04%
2021/04/07	17	39.29	12	39.52	39.50	5	11,097	0.05%
2021/04/06	4	38.25	2	38.38	38.30	2	11,063	0.02%
2021/04/01	16	38.40	1	38.25	38.25	15	11,063	0.14%
2021/03/31	12	39.08	2	39.80	38.90	10	11,139	0.09%
2021/03/30	18	39.89	5	39.79	39.30	13	11,680	0.11%
2021/03/29	14	39.86	42	40.08	39.85	-28	11,839	-0.24%
2021/03/26	32.2	37.93	37	37.79	38.20	-4.8	11,521	-0.04%
2021/03/25	16	40.27	10	39.97	38.85	6	11,271	0.05%
2021/03/24	6	39.71	14	39.40	39.30	-8	11,053	-0.07%
2021/03/23	27	40.26	55	40.35	39.30	-28	10,912	-0.26%
2021/03/22	27	41.28	48.4	41.73	41.00	-21.4	10,611	-0.20%
2021/03/19	2	36.13	19	36.27	39.75	-17	9,932	-0.17%
2021/03/18	17.5	36.99	11	37.42	36.15	6.5	9,580	0.07%
2021/03/17	6	36.97	4.8	36.62	36.75	1.2	9,302	0.01%
2021/03/16	17	37.23	16	36.84	36.60	1	9,178	0.01%
2021/03/15	89	38.19	73	37.73	37.60	16	8,893	0.18%
2021/03/12	62	36.60	98.3	36.88	37.00	-36.3	8,420	-0.43%
2021/03/11	97	35.62	40.5	35.18	35.10	56.5	7,820	0.72%
2021/03/10	6.8	33.91	17.3	33.85	34.95	-10.5	7,032	-0.15%
2021/03/09	0	0.00	2	31.70	31.80	-2	6,769	-0.03%
2021/03/08	6	31.03	1	31.40	30.90	5	6,786	0.07%
2021/03/05	1	31.10	0	31.35	30.85	1	6,837	0.01%
2021/03/04	4	31.90	4	31.65	31.40	0	7,299	0.00%
2021/03/03	0	0.00	1	32.20	31.65	-1	7,389	-0.01%
2021/03/02	2	32.40	1	31.45	31.45	1	7,646	0.01%
2021/02/26	0	0.00	0.5	31.05	31.90	-0.5	8,159	-0.01%
2021/02/25	0	0.00	1.6	31.70	31.60	-1.6	8,510	-0.02%
2021/02/24	3.7	32.23	7	32.50	31.85	-3.3	8,705	-0.04%
2021/02/23	3	31.20	5	31.00	31.10	-2	9,095	-0.02%
2021/02/22	4.1	31.27	0	0.00	31.30	4.1	9,636	0.04%
2021/02/19	5	30.89	10.7	30.60	30.65	-5.7	9,771	-0.06%
2021/02/18	3	29.33	8	29.61	29.75	-5	10,171	-0.05%
2021/02/17	4	29.28	9.4	29.12	29.15	-5.4	10,330	-0.05%
2021/02/05	6	28.13	7	28.33	28.15	-1	10,595	-0.01%
2021/02/04	5	28.29	0	0.00	28.25	5	11,157	0.04%
2021/02/03	23	28.62	43	29.02	28.70	-20	11,424	-0.18%
2021/02/02	0	0.00	1	27.75	27.75	-1	11,465	-0.01%
2021/02/01	5	26.40	5	26.85	27.55	0	11,797	0.00%
2021/01/29	11	28.04	0.3	28.50	27.45	10.7	12,180	0.09%
2021/01/28	7	29.54	4	29.15	29.00	3	12,994	0.02%
2021/01/27	0.1	30.05	7.3	30.16	30.10	-7.2	13,435	-0.05%
2021/01/26	10	30.15	6	30.47	30.60	4	13,612	0.03%
2021/01/25	2	31.18	5	31.15	30.95	-3	13,931	-0.02%
2021/01/22	3	31.52	8	31.60	31.10	-5	14,268	-0.04%
2021/01/21	7.3	30.41	11	30.71	30.05	-3.7	14,716	-0.02%
2021/01/20	5	31.00	2	32.10	30.80	3	15,790	0.02%
2021/01/19	7	32.60	5	33.00	32.05	2	16,551	0.01%
2021/01/18	10	30.96	1	31.00	30.80	9	16,693	0.05%
2021/01/15	10.1	32.11	3	31.72	32.00	7.1	16,881	0.04%
2021/01/14	21	32.53	0	0.00	32.60	21	17,062	0.12%
2021/01/13	2.2	32.92	11	32.84	32.60	-8.8	17,257	-0.05%
2021/01/12	5	33.00	1	33.05	33.05	4	17,699	0.02%
2021/01/11	7	34.31	6	34.17	34.10	1	18,358	0.01%
2021/01/08	5	34.32	6	34.63	34.15	-1	19,115	-0.01%
2021/01/07	25	35.27	14	34.81	34.35	11	20,158	0.05%
2021/01/06	7	32.91	4	32.75	33.20	3	20,909	0.01%
2021/01/04	5	34.80	2	35.00	34.55	3	22,512	0.01%
2020/12/31	0	34.80	3	34.67	34.60	-3	23,373	-0.01%
2020/12/30	5	35.35	2	35.15	35.55	3	24,449	0.01%
2020/12/29	4	34.48	13	34.24	34.45	-9	25,099	-0.04%
2020/12/28	0	0.00	5	33.60	33.55	-5	25,247	-0.02%
2020/12/25	1	35.05	1	34.55	34.05	0	25,367	0.00%
2020/12/24	14	35.69	8	35.44	34.30	6	25,417	0.02%
2020/12/23	7	34.11	24	34.14	34.75	-17	25,128	-0.07%
2020/12/22	22	32.58	3	31.67	31.60	19	25,229	0.08%
2020/12/21	0	0.00	2	32.85	32.85	-2	25,615	-0.01%
2020/12/18	2	33.23	5.2	33.32	33.00	-3.2	26,041	-0.01%
2020/12/17	1.1	32.91	0	0.00	32.95	1.1	26,688	0.00%
2020/12/16	4.1	33.87	11.7	33.70	33.50	-7.6	27,316	-0.03%
2020/12/15	33	35.05	27	34.79	33.00	6	28,221	0.02%
2020/12/11	14.6	32.84	2	33.35	32.65	12.6	29,519	0.04%
2020/12/10	6.1	33.49	4	33.40	33.35	2.1	30,864	0.01%
2020/12/09	0.1	34.60	2	35.10	34.60	-1.9	31,102	-0.01%
2020/12/08	4.1	34.64	4.2	34.70	34.55	-0.1	31,713	0.00%
2020/12/07	4.1	34.70	4	34.83	35.15	0.1	31,864	0.00%
2020/12/04	1	35.00	1.1	34.80	34.50	-0.1	32,016	0.00%
2020/12/03	2	35.10	0	0.00	35.10	2	32,139	0.01%
2020/12/02	0	0.00	7	35.76	35.35	-7	32,229	-0.02%
2020/12/01	7	36.90	7	37.01	37.00	0	32,388	0.00%
2020/11/30	33	37.63	46.1	37.60	38.10	-13.1	32,581	-0.04%
2020/11/27	45	36.52	49	36.18	36.00	-4	32,210	-0.01%
2020/11/26	92.5	36.71	70	36.14	35.90	22.5	32,229	0.07%
2020/11/25	87	36.10	67	36.49	36.40	20	32,332	0.06%
2020/11/24	39	35.35	42	35.08	35.50	-3	31,994	-0.01%
2020/11/23	8.4	34.61	3	34.63	34.50	5.4	32,096	0.02%
2020/11/20	21	35.16	14	34.79	34.80	7	32,402	0.02%
2020/11/19	27.2	34.32	17	34.28	34.00	10.2	32,534	0.03%
2020/11/18	13	33.08	16	32.71	33.00	-3	32,354	-0.01%
2020/11/17	31	33.30	38.3	33.10	33.00	-7.3	33,304	-0.02%
2020/11/16	6	32.27	5	31.73	31.70	1	32,892	0.00%
2020/11/13	13	32.14	12.2	32.27	32.65	0.8	32,813	0.00%
2020/11/12	17.7	32.14	22	32.13	32.50	-4.3	33,003	-0.01%
2020/11/11	12	34.29	2	34.30	34.10	10	32,508	0.03%
2020/11/10	7	35.91	7	35.38	35.35	0	32,348	0.00%
2020/11/09	6	36.23	5	36.46	36.00	1	32,317	0.00%
2020/11/06	35	36.44	40	35.95	35.40	-5	32,034	-0.02%
2020/11/05	160	36.73	171	36.30	36.10	-11	31,611	-0.03%	大買/大賣/
2020/11/04	37	35.47	72.4	34.47	34.30	-35.4	30,894	-0.11%
2020/11/03	0	0.00	63	35.03	35.40	-63	30,472	-0.21%
2020/11/02	46.3	36.14	46	36.19	35.35	0.3	30,323	0.00%
2020/10/30	97	38.00	83	37.95	37.40	14	30,027	0.05%
2020/10/29	86	39.12	98	38.38	38.10	-12	29,711	-0.04%
2020/10/28	108	40.60	125	40.16	39.00	-17	29,146	-0.06%	大買/大賣/
2020/10/27	68	39.27	52.3	39.46	39.35	15.7	28,072	0.06%
2020/10/26	44.7	37.71	27.3	38.10	37.80	17.4	27,342	0.06%
2020/10/23	11	37.23	11	37.14	37.25	0	27,095	0.00%
2020/10/22	61	38.00	66.6	37.56	37.00	-5.6	26,977	-0.02%
2020/10/21	76.3	38.71	77	38.34	37.90	-0.7	26,859	0.00%
2020/10/20	97	38.84	87	38.54	38.25	10	26,828	0.04%
2020/10/19	111	37.79	113	37.81	38.10	-2	26,504	-0.01%	大買/大賣/
2020/10/16	147	39.61	159	38.40	37.80	-12	25,895	-0.05%	大買/大賣/
2020/10/15	138	41.68	108.3	40.90	40.35	29.7	25,497	0.12%	大買/大賣/
2020/10/14	145.4	42.78	157	42.65	41.60	-11.6	24,606	-0.05%	大買/大賣/
2020/10/13	72	41.99	111	41.66	41.25	-39	23,730	-0.16%	大賣/
2020/10/12	111	43.07	107.7	42.68	41.95	3.3	23,050	0.01%	大買/大賣/
2020/10/08	196.7	42.32	150	42.39	41.50	46.7	22,120	0.21%	大買/大賣/
2020/10/07	202.3	42.70	254.7	42.53	42.00	-52.3	21,241	-0.25%	大買/大賣/
2020/10/06	106	40.48	132	42.08	41.45	-26	20,191	-0.13%	大買/大賣/
2020/10/05	47.4	39.12	67	38.98	38.85	-19.6	19,439	-0.10%
2020/09/30	41	36.02	45.9	37.39	38.55	-4.9	19,120	-0.03%
2020/09/29	38.1	36.42	30.6	35.61	35.05	7.5	18,942	0.04%
2020/09/28	53.8	38.74	15.5	38.49	37.30	38.2	18,747	0.20%
2020/09/16	50	24.32	40	24.15	24.50	10	18,396	0.05%
2020/09/15	44.2	24.41	34	24.34	24.30	10.2	18,015	0.06%
2020/09/14	78	23.08	27	22.93	23.05	51	17,732	0.29%
2020/09/11	65.2	24.59	61	24.12	24.20	4.2	17,271	0.02%
2020/09/10	79.4	26.36	74.5	26.22	25.90	4.9	16,583	0.03%
2020/09/09	79	25.86	81	26.45	26.65	-2	15,913	-0.01%
2020/09/08	61	25.60	6	26.12	25.20	55	14,950	0.37%
2020/09/07	39	28.46	89	28.13	27.95	-50	14,524	-0.34%
2020/09/04	88	27.36	59	27.84	27.90	29	13,557	0.21%
2020/09/03	15	25.36	3	25.40	25.40	12	12,205	0.10%
2020/09/02	11	21.54	9	22.51	23.10	2	11,941	0.02%
2020/09/01	17	21.76	2	22.25	21.00	15	11,347	0.13%
2020/08/31	2	22.25	4	21.68	22.25	-2	11,185	-0.02%
2020/08/28	0	0.00	5	20.55	20.50	-5	11,026	-0.05%
2020/08/27	0	0.00	8	19.60	19.40	-8	11,029	-0.07%
2020/08/26	0	0.00	3	19.52	19.85	-3	10,968	-0.03%
2020/08/25	10	18.63	4	18.90	19.45	6	10,742	0.06%
2020/08/24	3	17.40	6	17.62	17.70	-3	10,470	-0.03%
2020/08/21	2	17.35	0	0.00	17.40	2	10,357	0.02%
2020/08/20	4	15.58	7	16.37	17.40	-3	10,198	-0.03%
2020/08/19	6	16.87	2	17.18	16.50	4	9,809	0.04%
2020/08/18	12	18.49	10	18.58	18.30	2	9,618	0.02%
2020/08/17	20	17.60	16	17.47	18.30	4	9,145	0.04%
2020/08/14	13	15.62	12	15.48	16.80	1	8,644	0.01%
2020/08/13	6	14.82	25	15.22	15.30	-19	7,957	-0.24%
2020/08/12	25	13.11	185	12.83	13.95	-160	7,562	-2.12%	大賣/鉅額交易
2020/08/10	6	11.55	7	11.55	11.55	-1	6,482	-0.02%
2020/08/07	33	10.20	143.1	10.01	10.50	-110.1	6,628	-1.66%	大賣/鉅額交易
2020/08/06	14	9.70	9	9.61	9.56	5	6,230	0.08%
2020/08/05	152	9.47	35	9.49	9.68	117	6,204	1.89%	大買/鉅額交易
2020/08/04	26	9.62	9	9.48	9.61	17	6,243	0.27%
2020/08/03	24	9.23	0	0.00	9.06	24	6,128	0.39%
2020/07/31	80	8.94	0	0.00	9.05	80	6,076	1.32%
2020/07/30	6	9.09	25	9.05	9.08	-19	6,013	-0.32%
2020/07/29	0	0.00	20	8.76	8.76	-20	5,835	-0.34%
2020/07/28	31	8.04	4	8.07	7.97	27	5,765	0.47%
2020/07/27	42	8.25	1	8.40	8.22	41	5,711	0.72%
2020/07/21	5	9.00	0	0.00	8.90	5	5,397	0.09%
2020/07/17	5	9.19	0	0.00	9.15	5	5,197	0.10%
2020/07/16	27	9.93	0	0.00	9.70	27	5,053	0.53%
2020/07/15	5	9.73	2	9.99	9.60	3	4,921	0.06%
2020/07/14	0	0.00	2	9.55	9.50	-2	4,719	-0.04%
2020/07/13	0	0.00	5	9.01	9.01	-5	4,537	-0.11%
2020/07/10	5	9.33	28	9.59	9.42	-23	4,430	-0.52%
2020/07/09	0	0.00	42	9.19	9.27	-42	4,009	-1.05%
2020/07/08	27	8.38	4	8.44	8.43	23	3,713	0.62%
2020/07/07	10	7.98	12	7.75	7.71	-2	3,394	-0.06%
2020/07/03	2	7.95	35	7.80	7.80	-33	3,260	-1.01%
2020/07/02	35	7.94	30	7.81	7.97	5	3,210	0.16%
2020/07/01	31	7.52	0	0.00	7.65	31	3,115	1.00%
2020/06/23	0	0.00	10	7.32	7.20	-10	3,066	-0.33%
2020/06/19	10	7.44	6	7.80	7.57	4	3,043	0.13%
2020/06/18	2	7.09	0	0.00	7.11	2	2,881	0.07%
2020/06/16	0	0.00	2	7.14	7.11	-2	3,011	-0.07%
2020/06/15	0	0.00	13	7.07	7.17	-13	3,047	-0.43%
2020/06/12	8	7.03	2	6.99	7.14	6	3,049	0.20%
2020/06/10	5	7.50	0	0.00	7.48	5	3,018	0.17%
2020/06/09	3	7.62	0	0.00	7.48	3	3,054	0.10%
2020/06/08	3	7.69	0	0.00	7.64	3	3,083	0.10%
2020/06/05	0	0.00	50	7.58	7.60	-50	3,049	-1.64%
2020/06/04	20	7.63	0	0.00	7.60	20	3,057	0.65%
2020/06/03	35	7.72	23	8.00	7.77	12	3,015	0.40%
2020/06/02	20	7.08	5	7.61	7.61	15	2,847	0.53%
2020/05/29	3	6.84	0	0.00	6.86	3	2,758	0.11%
2020/05/27	0	0.00	10	6.92	6.91	-10	2,754	-0.36%
2020/05/26	10	7.06	0	0.00	7.01	10	2,748	0.36%
2020/05/21	20	7.23	7	7.24	7.24	13	2,690	0.48%
2020/05/20	2	6.92	1	6.94	6.95	1	2,638	0.04%
2020/05/19	1	6.89	0	0.00	6.94	1	2,617	0.04%
2020/05/18	0	0.00	21	7.00	6.85	-21	2,595	-0.81%
2020/05/15	2	7.56	12	7.33	7.30	-10	2,525	-0.40%
2020/05/14	23	7.77	6	7.65	7.60	17	2,456	0.69%
2020/05/13	5	6.80	1	7.34	7.34	4	2,183	0.18%
2020/05/12	1	6.80	4	6.67	6.68	-3	2,096	-0.14%
2020/05/11	6	6.77	9	6.83	6.77	-3	2,032	-0.15%
2020/05/08	0	0.00	0.2	6.34	6.34	-0.2	1,858	-0.01%
2020/05/07	7	5.60	0	0.00	5.77	7	1,858	0.38%
2020/05/06	0	0.00	2	5.27	5.25	-2	1,836	-0.11%
2020/05/05	0	0.00	2	5.28	5.28	-2	1,848	-0.11%
2020/04/29	2	5.36	0	0.00	5.38	2	1,869	0.11%
2020/04/27	0	0.00	4	5.31	5.34	-4	1,931	-0.21%
2020/04/21	4	5.33	0	0.00	5.29	4	1,960	0.20%
2020/04/20	3	5.62	0	0.00	5.54	3	1,957	0.15%
2020/04/16	0	0.00	3	5.52	5.50	-3	1,982	-0.15%
2020/04/15	0	0.00	2	5.38	5.45	-2	1,981	-0.10%
2020/04/10	0	0.00	10	5.20	5.24	-10	1,986	-0.50%
2020/04/08	0	0.00	2	5.25	5.23	-2	1,991	-0.10%
2020/04/06	4	5.03	0	0.00	5.00	4	2,042	0.20%
2020/03/31	0	0.00	1	4.92	4.85	-1	2,028	-0.05%
2020/03/30	1	4.91	12	4.80	4.90	-11	2,024	-0.54%
2020/03/27	2	5.08	2	5.14	5.01	0	2,013	0.00%
2020/03/26	14	4.61	20	4.74	4.85	-6	1,952	-0.31%
2020/03/25	1	4.37	0	0.00	4.41	1	1,943	0.05%
2020/03/23	19	3.99	0	0.00	3.98	19	1,933	0.98%
2020/03/20	1	4.18	0	0.00	4.20	1	1,912	0.05%
2020/03/19	5	4.35	2	4.42	4.33	3	1,816	0.17%
2020/03/13	1	5.13	0	0.00	5.19	1	1,722	0.06%
2020/03/12	5	5.92	36	5.66	5.67	-31	1,685	-1.84%
2020/03/11	0	0.00	2	6.31	6.25	-2	1,647	-0.12%
2020/03/09	5	6.60	0	0.00	6.45	5	1,648	0.30%
2020/02/27	10	7.09	0	0.00	6.96	10	1,663	0.60%
2020/02/25	10	7.18	0	0.00	7.14	10	1,659	0.60%
2020/02/24	0	0.00	1	7.31	7.20	-1	1,656	-0.06%
2020/02/19	1	7.50	0	0.00	7.49	1	1,624	0.06%
2020/02/17	0	0.00	11	7.39	7.56	-11	1,621	-0.68%
2020/02/10	5	7.15	0	0.00	7.52	5	1,623	0.31%
2020/01/31	1	7.30	1	7.34	7.33	0	1,575	0.00%
2020/01/30	0	0.00	10	7.43	7.39	-10	1,574	-0.63%
2020/01/20	0	0.00	0.1	8.20	8.21	-0.1	1,526	-0.01%
2020/01/14	5	8.25	0	0.00	8.20	5	1,536	0.33%
2020/01/13	1	8.25	0	0.00	8.29	1	1,524	0.07%
2020/01/08	0	0.00	32	8.00	7.98	-32	1,577	-2.03%
2020/01/07	0	0.00	3	8.02	8.03	-3	1,573	-0.19%
2020/01/06	5	8.12	1	8.14	8.11	4	1,567	0.26%
2020/01/03	0.1	8.10	0	0.00	8.10	0.1	1,586	0.01%
2019/12/30	55	8.55	0	0.00	8.22	55	1,556	3.53%
2019/12/20	0	0.00	6	8.24	8.28	-6	1,536	-0.39%
2019/12/19	5	8.16	0	0.00	8.19	5	1,526	0.33%
2019/12/18	0	0.00	2	8.04	8.00	-2	1,560	-0.13%
2019/12/11	2	8.18	1	8.16	8.18	1	1,608	0.06%
2019/12/10	1	8.16	30	8.16	8.16	-29	1,627	-1.78%
2019/12/05	40	8.13	0	0.00	8.16	40	1,731	2.31%
2019/12/02	2	8.16	0	0.00	8.22	2	1,754	0.11%
2019/11/29	2	8.55	0	0.00	8.42	2	1,762	0.11%
2019/11/26	4	8.78	0	0.00	8.78	4	1,839	0.22%
2019/11/13	0	0.00	2	8.97	8.98	-2	2,225	-0.09%
2019/11/12	2	8.90	0	0.00	8.83	2	2,325	0.09%
2019/11/07	7	9.01	0	0.00	9.05	7	3,043	0.23%
2019/11/06	0	0.00	20	9.20	9.20	-20	3,096	-0.65%
2019/11/01	5	9.47	0	0.00	9.39	5	3,505	0.14%
2019/10/31	24	9.63	0	0.00	9.53	24	3,707	0.65%
2019/10/25	0	0.00	10	9.35	9.32	-10	4,973	-0.20%
2019/10/24	10	9.44	0	0.00	9.37	10	5,009	0.20%
2019/10/23	0	0.00	10	9.39	9.36	-10	5,014	-0.20%
2019/10/22	2	9.57	0	0.00	9.55	2	5,003	0.04%
2019/10/18	0	0.00	1	9.43	9.44	-1	4,995	-0.02%
2019/10/17	5	9.51	0	0.00	9.44	5	5,029	0.10%
2019/10/16	5	9.71	2	9.74	9.70	3	5,020	0.06%
2019/10/14	2	9.05	0	0.00	9.05	2	4,936	0.04%
2019/09/27	2	9.39	10.3	9.37	9.38	-8.3	5,087	-0.16%
2019/09/24	10	9.98	0	0.00	9.78	10	5,101	0.20%
2019/09/23	0	0.00	2	9.80	9.98	-2	5,073	-0.04%
2019/09/10	3	9.39	0	0.00	9.30	3	4,978	0.06%
2019/09/06	0	0.00	2	9.93	9.89	-2	4,887	-0.04%
2019/09/05	2	9.92	1	9.90	9.89	1	4,910	0.02%
2019/09/04	0	0.00	1	9.93	9.91	-1	4,904	-0.02%
2019/09/03	2	9.97	0	0.00	9.96	2	4,886	0.04%
2019/09/02	0	0.00	5	9.97	10.15	-5	4,865	-0.10%
2019/08/30	12	9.69	2	9.80	9.72	10	4,839	0.21%
2019/08/29	2	9.87	0	0.00	9.88	2	4,791	0.04%
2019/08/28	3	9.93	0	0.00	9.92	3	4,763	0.06%
2019/08/27	1	10.05	0	0.00	9.71	1	4,737	0.02%
2019/08/26	2	10.20	0	0.00	10.00	2	4,682	0.04%
2019/08/22	5	10.70	0	0.00	10.50	5	4,609	0.11%
2019/08/16	0	0.00	1	10.70	10.70	-1	4,450	-0.02%
2019/08/15	0	0.00	5	10.44	10.80	-5	4,413	-0.11%
2019/08/14	29	11.32	0	0.00	10.85	29	4,315	0.67%
2019/08/13	1	11.85	12	11.92	11.95	-11	4,044	-0.27%
2019/08/12	9	11.96	65	11.94	12.15	-56	3,899	-1.44%
2019/08/08	1	10.80	10	10.94	11.05	-9	3,598	-0.25%
2019/08/07	5	11.20	4	11.11	10.90	1	3,540	0.03%
2019/08/06	8	11.04	4	10.16	11.10	4	3,439	0.12%
2019/08/05	3	11.00	4	10.71	10.70	-1	3,307	-0.03%
2019/08/02	5	11.43	0	0.00	11.30	5	3,176	0.16%
2019/08/01	4	11.38	5	11.52	11.60	-1	3,000	-0.03%
2019/07/31	15	10.80	1	10.90	10.95	14	2,708	0.52%
2019/07/30	16	10.95	15	10.98	11.05	1	2,479	0.04%
2019/07/29	1	9.71	58	9.99	10.05	-57	1,934	-2.95%
2019/07/26	0	0.00	2	9.15	9.15	-2	1,766	-0.11%
2019/07/22	0	0.00	2	8.69	8.72	-2	1,793	-0.11%
2019/07/16	2	8.95	0	0.00	8.95	2	1,801	0.11%
2019/07/12	2	8.99	0	0.00	8.95	2	1,870	0.11%
2019/07/10	0	0.00	2	8.96	9.07	-2	1,883	-0.11%
2019/07/09	0	0.00	1	8.97	8.88	-1	1,905	-0.05%
2019/07/05	6	9.06	2	9.09	9.08	4	2,001	0.20%
2019/07/04	5	9.12	6	9.16	9.18	-1	2,060	-0.05%
2019/07/03	2	8.85	15	8.86	8.89	-13	2,111	-0.62%
2019/06/28	0	0.00	2	8.60	8.59	-2	2,195	-0.09%
2019/06/27	0	0.00	2	8.69	8.69	-2	2,265	-0.09%
2019/06/25	2	8.48	0	0.00	8.46	2	2,359	0.08%
2019/06/24	0	0.00	4	8.60	8.58	-4	2,400	-0.17%
2019/06/21	0	0.00	5	8.71	8.63	-5	2,459	-0.20%
2019/06/20	5	8.80	2	8.64	8.79	3	2,520	0.12%
2019/06/19	0	0.00	3	8.46	8.44	-3	2,556	-0.12%
2019/06/12	0	0.00	2	8.24	8.24	-2	2,970	-0.07%
2019/05/22	2	8.06	0	0.00	8.10	2	4,014	0.05%
2019/05/13	2	8.16	0	0.00	7.95	2	5,056	0.04%
2019/05/10	12	8.23	0	0.00	8.17	12	5,095	0.24%
2019/05/09	2	8.35	0	0.00	8.35	2	5,148	0.04%
2019/05/07	0	0.00	2	8.82	8.78	-2	5,250	-0.04%
2019/05/02	0	0.00	4	8.70	8.72	-4	5,498	-0.07%
2019/04/29	20	8.63	0	0.00	8.55	20	5,709	0.35%
2019/04/25	0	0.00	47	9.01	9.00	-47	6,396	-0.73%
2019/04/24	0	0.00	8	8.95	8.91	-8	6,566	-0.12%
2019/04/22	2	9.08	0	0.00	9.05	2	6,689	0.03%
2019/04/19	0	0.00	4	9.09	9.09	-4	6,675	-0.06%
2019/04/12	6	8.92	2	9.02	8.81	4	6,748	0.06%
2019/04/11	2	9.15	13	9.08	9.02	-11	6,786	-0.16%
2019/04/10	64	9.04	5	8.96	9.06	59	6,824	0.86%
2019/04/09	0	0.00	51	8.90	8.90	-51	7,020	-0.73%
2019/04/08	0.1	8.70	2	8.69	8.71	-1.9	6,930	-0.03%
2019/04/02	0	0.00	2	8.59	8.48	-2	6,851	-0.03%
2019/04/01	0	0.00	2	8.48	8.51	-2	6,841	-0.03%
2019/03/29	4	8.31	0	0.00	8.30	4	6,790	0.06%
2019/03/28	2	8.39	0	0.00	8.40	2	6,810	0.03%
2019/03/26	10	8.53	14	8.61	8.57	-4	6,927	-0.06%
2019/03/25	2	8.48	0	0.00	8.47	2	6,976	0.03%
2019/03/22	5	8.80	0	0.00	8.72	5	6,928	0.07%
2019/03/21	2	8.83	1	8.85	8.84	1	6,949	0.01%
2019/03/19	0	0.00	2	8.92	9.05	-2	6,907	-0.03%
2019/03/18	30	8.90	0	0.00	8.84	30	6,854	0.44%
2019/03/15	5	9.01	4	9.12	9.00	1	6,845	0.01%
2019/03/14	20	9.04	0	0.00	9.01	20	6,805	0.29%
2019/03/13	5	9.06	13	9.10	9.04	-8	6,900	-0.12%
2019/03/12	18	9.13	18	9.10	9.09	0	6,939	0.00%
2019/03/08	6	9.03	0	0.00	9.00	6	7,016	0.09%
2019/03/07	12	9.34	15	9.41	9.20	-3	7,230	-0.04%
2019/03/06	0	0.00	11	9.23	9.22	-11	7,342	-0.15%
2019/03/05	12	9.17	11	9.29	9.18	1	7,748	0.01%
2019/02/27	0	0.00	2	9.10	9.09	-2	8,124	-0.02%
2019/02/26	7	9.10	4	9.24	9.09	3	8,416	0.04%
2019/02/25	10	9.07	4	9.07	9.06	6	8,411	0.07%
2019/02/22	9	9.04	2	9.04	9.04	7	8,446	0.08%
2019/02/21	7	9.22	1	9.16	9.15	6	8,508	0.07%
2019/02/20	6	9.37	5	9.26	9.27	1	8,490	0.01%
2019/02/19	17	9.27	17	9.41	9.26	0	8,531	0.00%
2019/02/18	13	9.13	18	9.19	9.13	-5	8,460	-0.06%
2019/02/15	11	9.26	6	9.36	9.03	5	8,634	0.06%
2019/02/14	21	9.40	53	9.41	9.71	-32	8,469	-0.38%
2019/02/13	0	0.00	4	8.92	8.83	-4	8,226	-0.05%
2019/02/12	6	8.80	7	9.02	8.99	-1	8,273	-0.01%
2019/02/11	9	8.93	7	8.81	8.80	2	8,327	0.02%
2019/01/30	3	9.01	0	0.00	8.93	3	8,456	0.04%
2019/01/29	2	9.08	0	0.00	9.08	2	8,738	0.02%
2019/01/28	12	9.15	14	9.21	9.18	-2	8,877	-0.02%
2019/01/25	5	9.06	7	9.12	9.06	-2	8,926	-0.02%
2019/01/24	18	9.01	19	9.10	9.00	-1	8,916	-0.01%
2019/01/23	19	8.91	17	9.03	8.91	2	8,901	0.02%
2019/01/22	16	9.01	14	9.13	8.81	2	8,855	0.02%
2019/01/21	26	9.43	12	9.35	9.08	14	8,823	0.16%
2019/01/18	29	9.33	56	9.42	9.30	-27	8,889	-0.30%
2019/01/17	87	9.42	88	9.31	9.28	-1	8,843	-0.01%
2019/01/16	1	8.94	4	9.08	9.18	-3	8,358	-0.04%
2019/01/15	3	8.42	6	8.53	8.35	-3	8,270	-0.04%
2019/01/14	0	0.00	4	8.38	8.41	-4	8,288	-0.05%
2019/01/11	2	8.25	0	0.00	8.22	2	8,319	0.02%
2019/01/10	7	8.33	5	8.46	8.21	2	8,458	0.02%
2019/01/09	0	0.00	5	8.32	8.35	-5	8,522	-0.06%
2019/01/07	4	8.33	2	8.44	8.23	2	8,731	0.02%
2019/01/04	2	8.14	1	8.22	8.22	1	8,790	0.01%
2019/01/03	5	8.29	12	8.31	8.29	-7	8,907	-0.08%
2019/01/02	6	8.35	7	8.51	8.31	-1	8,970	-0.01%
2018/12/28	8	8.17	16	8.26	8.50	-8	8,936	-0.09%
2018/12/27	10	7.92	0	0.00	7.94	10	8,897	0.11%
2018/12/26	2	7.19	3	7.22	7.22	-1	8,929	-0.01%
2018/12/25	0	0.00	1	7.20	7.24	-1	9,020	-0.01%
2018/12/22	5	7.17	5	7.26	7.26	0	9,197	0.00%
2018/12/21	0	0.00	17	7.15	7.25	-17	9,231	-0.18%
2018/12/20	39	7.21	15	7.09	6.99	24	9,214	0.26%
2018/12/19	0	0.00	20	7.56	7.56	-20	9,164	-0.22%
2018/12/18	34	7.78	15.5	7.70	7.61	18.5	9,251	0.20%
2018/12/17	5	8.09	0	0.00	8.04	5	9,248	0.05%
2018/12/14	8	8.14	0	0.00	8.11	8	9,651	0.08%
2018/12/11	5	8.57	5	8.68	8.45	0	9,821	0.00%
2018/12/10	25	8.54	33	8.56	8.48	-8	9,831	-0.08%
2018/12/07	10	8.33	1	8.43	8.40	9	9,771	0.09%
2018/12/06	14	8.33	4	8.21	8.21	10	9,780	0.10%
2018/12/05	2	8.76	8	8.82	8.81	-6	9,711	-0.06%
2018/12/03	3	8.85	0	0.00	8.85	3	9,707	0.03%
2018/11/30	3	9.02	7	9.27	8.71	-4	9,629	-0.04%
2018/11/29	4	9.32	13	9.21	9.18	-9	9,398	-0.10%
2018/11/28	26	8.98	24	8.98	9.19	2	9,225	0.02%
2018/11/27	2	8.30	3	8.42	8.52	-1	9,003	-0.01%
2018/11/26	8	8.17	12	8.26	8.40	-4	9,102	-0.04%
2018/11/23	0	0.00	4	8.23	8.23	-4	8,841	-0.05%
2018/11/22	1	7.67	4	7.57	7.49	-3	8,542	-0.04%
2018/11/21	0	0.00	3	7.65	7.59	-3	8,496	-0.04%
2018/11/20	14	7.41	0	0.00	7.44	14	8,446	0.17%
2018/11/19	0	0.00	4	7.85	7.83	-4	8,348	-0.05%
2018/11/16	36	7.73	3	7.70	7.70	33	8,461	0.39%
2018/11/15	11	8.09	5	8.10	8.00	6	8,483	0.07%
2018/11/14	43	8.45	38	8.21	8.33	5	8,627	0.06%
2018/11/13	8	7.73	11	7.70	7.85	-3	8,483	-0.04%
2018/11/12	0	0.00	6	7.82	7.82	-6	8,434	-0.07%
2018/11/09	10	7.75	14	7.80	7.71	-4	8,394	-0.05%
2018/11/08	16	7.98	9	7.96	7.80	7	8,380	0.08%
2018/11/07	5	7.60	9	7.81	7.97	-4	8,335	-0.05%
2018/11/06	9	7.89	11	8.05	7.68	-2	8,321	-0.02%
2018/11/05	0	0.00	4	7.31	7.59	-4	8,142	-0.05%
2018/11/02	0	0.00	6	7.02	6.90	-6	8,120	-0.07%
2018/11/01	0	0.00	2	6.55	6.73	-2	8,154	-0.02%
2018/10/31	1	6.50	10	6.35	6.50	-9	8,247	-0.11%
2018/10/26	5	6.24	0	0.00	6.01	5	8,168	0.06%
2018/10/23	10	7.19	6	7.27	7.08	4	7,964	0.05%
2018/10/19	10	6.99	20	6.98	6.98	-10	8,130	-0.12%
2018/10/18	20	7.24	1	7.22	7.13	19	8,096	0.23%
2018/10/16	2	7.75	1	7.77	7.47	1	7,951	0.01%
2018/10/12	11	7.24	31	7.40	7.45	-20	7,886	-0.25%
2018/10/11	3	7.37	0	0.00	7.34	3	7,835	0.04%
2018/10/09	3	8.47	2.3	8.46	8.15	0.7	7,728	0.01%
2018/10/08	2	8.77	1	8.61	8.61	1	7,647	0.01%
2018/10/05	3	9.11	0	0.00	8.96	3	7,592	0.04%
2018/10/02	25	9.67	20	9.72	9.63	5	7,668	0.07%
2018/10/01	4	10.00	2	10.05	9.98	2	7,583	0.03%
2018/09/28	39	10.19	39	10.37	10.15	0	7,636	0.00%
2018/09/27	50	10.27	40	10.40	10.10	10	7,770	0.13%
2018/09/26	50	10.30	70	10.36	10.30	-20	7,780	-0.26%
2018/09/25	27	10.45	2	10.65	10.25	25	7,810	0.32%
2018/09/21	10	10.35	5	10.55	10.55	5	7,786	0.06%
2018/09/20	103	10.43	114	10.68	10.45	-11	7,915	-0.14%	大買/大賣/
2018/09/19	5	9.88	6	10.10	10.45	-1	7,750	-0.01%
2018/09/18	5	9.62	0	0.00	9.52	5	7,691	0.07%
2018/09/12	2	9.50	0	0.00	9.41	2	7,750	0.03%
2018/09/10	1	9.80	0	0.00	9.50	1	7,787	0.01%
2018/09/07	112	10.20	0	0.00	10.15	112	7,768	1.44%	大買/鉅額交易
2018/09/06	27	10.64	5	10.85	10.60	22	7,696	0.29%
2018/09/05	56	10.84	60	11.02	10.75	-4	7,678	-0.05%
2018/09/04	5	10.85	5	11.00	10.85	0	7,673	0.00%
2018/09/03	55	10.92	53.3	11.22	10.80	1.7	7,632	0.02%
2018/08/31	222	11.07	262	11.06	11.15	-40	7,413	-0.54%	大買/大賣/
2018/08/30	11	10.70	38	10.83	10.75	-27	7,270	-0.37%
2018/08/29	28	10.49	28	10.55	10.50	0	7,219	0.00%
2018/08/28	3	10.45	0	0.00	10.40	3	7,280	0.04%
2018/08/27	3	10.40	4	10.60	10.60	-1	7,308	-0.01%
2018/08/24	60	10.38	60	10.48	10.35	0	7,297	0.00%
2018/08/23	80	10.54	100	10.62	10.65	-20	7,235	-0.28%
2018/08/22	15	10.37	59	10.32	10.35	-44	7,047	-0.62%
2018/08/21	13	9.61	9	9.92	9.98	4	6,876	0.06%
2018/08/20	13	10.20	19	10.18	10.00	-6	6,610	-0.09%
2018/08/17	3	10.55	3	10.50	10.50	0	6,500	0.00%
2018/08/16	10	10.58	10	10.70	10.55	0	6,500	0.00%
2018/08/15	29	10.52	9	10.63	10.50	20	6,452	0.31%
2018/08/14	5	10.60	39	10.79	10.85	-34	6,363	-0.53%
2018/08/13	22	10.90	2	10.85	10.55	20	6,290	0.32%
2018/08/10	78	11.54	70	11.73	11.40	8	6,115	0.13%
2018/08/09	22	11.45	0	0.00	11.30	22	5,947	0.37%
2018/08/08	33	11.93	35	11.95	11.90	-2	5,822	-0.03%
2018/08/07	35	12.26	38	12.43	12.45	-3	5,670	-0.05%
2018/08/06	30	13.10	0	0.00	13.00	30	5,516	0.54%
2018/08/03	7	12.95	7	13.16	12.95	0	5,496	0.00%
2018/08/02	6	13.00	10	13.19	13.00	-4	5,434	-0.07%
2018/08/01	0	0.00	2	13.35	13.30	-2	5,399	-0.04%
2018/07/30	1	13.45	2	13.48	13.20	-1	5,285	-0.02%
2018/07/27	11	13.46	10	13.60	13.45	1	5,251	0.02%
2018/07/26	1	13.80	1	13.75	13.85	0	5,208	0.00%
2018/07/25	16	13.25	15	13.38	13.05	1	4,968	0.02%
2018/07/24	23	13.27	22	13.12	13.30	1	4,934	0.02%
2018/07/23	1	12.80	0	0.00	12.85	1	4,869	0.02%
2018/07/20	4	13.05	4	12.93	12.95	0	4,848	0.00%
2018/07/19	3	13.35	2	13.35	13.10	1	4,777	0.02%
2018/07/18	21	13.60	0	0.00	13.50	21	4,764	0.44%
2018/07/17	0	0.00	11	13.80	13.70	-11	4,826	-0.23%
2018/07/13	0	0.00	10	13.95	13.90	-10	4,811	-0.21%
2018/07/12	0	0.00	10	13.75	13.75	-10	4,794	-0.21%
2018/07/11	111	14.06	80	14.28	13.90	31	4,791	0.65%	大買/
2018/07/10	84	13.83	70	14.13	13.75	14	4,540	0.31%
2018/07/09	18	13.58	0	0.00	13.75	18	4,513	0.40%
2018/07/06	9	13.56	42	13.78	14.10	-33	4,678	-0.71%
2018/07/05	129	13.92	127	14.20	13.85	2	4,638	0.04%	大買/大賣/
2018/07/04	24	13.70	21	13.95	13.60	3	4,460	0.07%
2018/07/03	30	13.81	15	14.62	13.65	15	4,388	0.34%
2018/07/02	23	14.63	2	14.35	14.35	21	4,273	0.49%
2018/06/29	89	15.54	83	15.61	15.40	6	4,184	0.14%
2018/06/28	8	15.63	33	15.56	15.70	-25	3,951	-0.63%
2018/06/27	2	14.73	4	14.69	14.30	-2	3,711	-0.05%
2018/06/26	1	15.00	0	0.00	15.05	1	3,602	0.03%
2018/06/25	1	16.80	1	16.80	16.55	0	3,415	0.00%
2018/06/20	0	0.00	3	17.30	17.50	-3	3,392	-0.09%
2018/06/19	23	17.20	0	0.00	17.00	23	3,708	0.62%
2018/06/15	2	18.25	0	0.00	17.95	2	3,638	0.05%
2018/06/13	8	18.83	0	0.00	18.80	8	3,584	0.22%
2018/06/12	30	18.89	22	19.14	18.85	8	3,575	0.22%
2018/06/11	2	18.75	5	18.79	18.80	-3	3,521	-0.09%
2018/06/08	50	19.01	1	19.15	19.00	49	3,547	1.38%
2018/06/07	92	19.26	123	19.32	19.25	-31	3,597	-0.86%	大賣/
2018/06/06	5	19.10	5	19.21	19.10	0	3,513	0.00%
2018/06/05	47	19.02	3	19.12	19.00	44	3,487	1.26%
2018/06/04	27	19.65	1	19.80	19.65	26	3,409	0.76%
2018/06/01	21	20.10	20	20.29	20.10	1	3,355	0.03%
2018/05/31	11	19.83	23	19.87	19.80	-12	3,340	-0.36%
2018/05/30	2	19.65	0	0.00	19.65	2	3,360	0.06%
2018/05/28	0	0.00	10	20.05	19.85	-10	3,398	-0.29%
2018/05/25	32	19.88	2	19.85	19.85	30	3,399	0.88%
2018/05/24	101	20.20	174	19.98	20.20	-73	3,397	-2.15%	大買/大賣/
2018/05/22	30	19.58	5	19.60	19.55	25	3,401	0.74%
2018/05/21	10	19.75	10	19.77	19.75	0	3,419	0.00%
2018/05/18	20	19.55	0	0.00	19.55	20	3,420	0.58%
2018/05/17	15	19.60	36	19.73	19.60	-21	3,489	-0.60%
2018/05/16	20	19.37	5	19.53	19.40	15	3,500	0.43%
2018/05/15	16	19.90	0	0.00	19.90	16	3,479	0.46%
2018/05/14	15	20.20	20	20.34	20.20	-5	3,556	-0.14%
2018/05/11	0	0.00	40	20.16	20.05	-40	3,542	-1.13%
2018/05/10	20	19.95	10	20.05	19.95	10	3,533	0.28%
2018/05/09	16	19.83	2	19.80	19.85	14	3,515	0.40%
2018/05/08	10	20.18	15	20.47	20.20	-5	3,489	-0.14%
2018/05/07	4	20.20	4	20.75	20.20	0	3,481	0.00%
2018/05/04	27	20.66	6	21.03	20.60	21	3,478	0.60%
2018/05/03	64	20.89	85	21.11	20.80	-21	3,485	-0.60%
2018/05/02	45	20.66	44	20.86	20.65	1	3,451	0.03%
2018/04/30	0	0.00	85	20.38	20.70	-85	3,466	-2.45%
2018/04/27	1	19.60	0	0.00	19.75	1	3,463	0.03%
2018/04/25	12	20.40	10	20.48	20.40	2	3,504	0.06%
2018/04/24	10	20.29	10	20.20	20.30	0	3,482	0.00%
2018/04/23	64	21.84	6	21.75	21.20	58	3,403	1.70%
2018/04/20	10	22.98	0	0.00	23.15	10	3,275	0.31%
2018/04/19	82	23.24	122	23.65	23.25	-40	3,269	-1.22%	大賣/
2018/04/18	15	22.82	20	23.16	22.90	-5	3,219	-0.16%
2018/04/17	88	23.12	1	23.80	22.85	87	3,197	2.72%
2018/04/16	35	23.71	39	24.38	23.65	-4	3,136	-0.13%
2018/04/13	37	23.94	10	24.28	23.60	27	3,074	0.88%
2018/04/12	167	24.22	268	24.25	24.10	-101	3,074	-3.29%	大買/大賣/鉅額交易
2018/04/11	6	23.30	53	23.15	23.30	-47	2,884	-1.63%
2018/04/10	3	22.48	0	0.00	22.50	3	2,871	0.10%
2018/04/03	5	22.56	0	0.00	22.40	5	2,896	0.17%
2018/04/02	50	22.70	30	22.71	22.70	20	2,887	0.69%
2018/03/31	20	22.40	0	0.00	22.40	20	2,860	0.70%
2018/03/30	95	22.39	5	22.30	22.30	90	2,867	3.14%
2018/03/29	0	0.00	65	22.63	22.80	-65	2,864	-2.27%
2018/03/28	45	22.28	35	22.51	22.25	10	2,846	0.35%
2018/03/27	65	22.49	20	22.86	22.30	45	2,871	1.57%
2018/03/26	62	22.70	0	0.00	22.65	62	2,995	2.07%
2018/03/23	117	22.98	56	23.30	23.05	61	2,971	2.05%	大買/
2018/03/22	274	24.46	294	24.46	23.60	-20	2,905	-0.69%	大買/大賣/
2018/03/21	8	22.91	35	23.09	23.05	-27	2,518	-1.07%
2018/03/20	20	22.81	1	22.90	23.00	19	2,491	0.76%
2018/03/19	46	23.26	71	23.24	23.20	-25	2,474	-1.01%
2018/03/16	15	22.82	15	23.15	22.70	0	2,424	0.00%
2018/03/15	0	0.00	5	23.05	23.05	-5	2,407	-0.21%
2018/03/14	35	22.90	35	23.41	22.85	0	2,397	0.00%
2018/03/13	75	23.15	100	22.99	23.15	-25	2,365	-1.06%
2018/03/12	3	22.60	3	22.75	22.65	0	2,317	0.00%
2018/03/09	10	22.45	16	22.59	22.60	-6	2,325	-0.26%
2018/03/08	0	0.00	20	22.44	22.40	-20	2,342	-0.85%
2018/03/06	10	22.70	12	22.81	22.70	-2	2,354	-0.08%
2018/03/05	4	22.74	4	22.83	22.55	0	2,377	0.00%
2018/03/02	0	0.00	39	22.30	22.45	-39	2,365	-1.65%
2018/03/01	0	0.00	21	22.02	22.15	-21	2,350	-0.89%
2018/02/27	5	21.65	13	21.76	21.80	-8	2,348	-0.34%
2018/02/26	6	21.84	5	22.05	21.50	1	2,359	0.04%
2018/02/23	0	0.00	34	21.93	21.85	-34	2,371	-1.43%
2018/02/22	4	21.45	41	21.35	21.50	-37	2,379	-1.56%
2018/02/21	0	0.00	1	20.80	21.05	-1	2,377	-0.04%
2018/02/09	65	18.83	6	18.60	20.10	59	2,376	2.48%
2018/02/08	35	20.20	0	0.00	20.15	35	2,338	1.50%
2018/02/07	20	20.40	15	20.65	20.40	5	2,374	0.21%
2018/02/06	166	20.88	0	0.00	20.00	166	2,395	6.93%	大買/鉅額交易
2018/02/05	23	21.81	23.1	22.05	22.10	-0.1	2,369	0.00%
2018/02/02	45	22.47	0	0.00	22.40	45	2,395	1.88%
2018/02/01	36	22.58	26	22.81	22.55	10	2,450	0.41%
2018/01/31	16	22.60	5	22.75	22.65	11	2,479	0.44%
2018/01/30	25	22.70	43	22.76	22.70	-18	2,493	-0.72%
2018/01/29	23	22.56	16	22.79	22.55	7	2,513	0.28%
2018/01/26	15	22.55	10	22.75	22.60	5	2,564	0.19%
2018/01/25	56	22.64	2	22.90	22.60	54	2,625	2.06%
2018/01/24	10	22.65	6	22.87	22.80	4	2,687	0.15%
2018/01/23	20	23.04	5	23.40	23.00	15	2,726	0.55%
2018/01/22	25	23.36	38	23.48	23.35	-13	2,741	-0.47%
2018/01/19	0	0.00	85	23.08	23.20	-85	2,768	-3.07%
2018/01/18	18	22.84	6	23.12	22.80	12	2,844	0.42%
2018/01/17	0	0.00	23	22.98	23.00	-23	2,929	-0.78%
2018/01/16	2	22.65	15	22.80	22.85	-13	2,967	-0.44%
2018/01/15	21	22.65	21	22.94	22.65	0	3,097	0.00%
2018/01/12	37	22.96	50	22.96	22.95	-13	3,176	-0.41%
2018/01/11	8	22.55	0	0.00	22.55	8	3,229	0.25%
2018/01/09	25	23.00	25	23.42	23.00	0	3,968	0.00%
2018/01/08	21	23.23	20	23.71	23.20	1	4,125	0.02%
2018/01/05	36	23.20	26	23.29	23.20	10	4,081	0.24%
2018/01/04	35	23.20	61	22.85	23.20	-26	4,099	-0.63%
2018/01/03	22	22.45	20	22.58	22.45	2	4,066	0.05%
2018/01/02	11	22.35	10	22.53	22.35	1	4,075	0.02%