茂迪 (6244)-大昌-桃園券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.10
漲跌
▼0.90
漲幅
-3.10%
成交量
5,870張
產業
上櫃光電類股
602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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/06/05	0	0.00	8	28.98	29.00	-8	4,099	-0.20%
2024/06/03	0	0.00	2	28.25	28.35	-2	4,035	-0.05%
2024/05/31	2	27.85	0	0.00	27.60	2	4,012	0.05%
2024/05/29	0	0.00	1	28.25	28.05	-1	4,008	-0.02%
2024/05/28	2	27.75	6	27.80	28.25	-4	4,036	-0.10%
2024/05/27	0	0.00	2	27.65	27.75	-2	4,084	-0.05%
2024/05/24	2	27.40	0	0.00	27.40	2	4,074	0.05%
2024/05/23	3	27.87	0	0.00	27.90	3	4,055	0.07%
2024/05/22	13	28.56	10	28.90	28.40	3	4,006	0.07%
2024/05/20	1	28.60	0	0.00	28.15	1	3,905	0.03%
2024/05/17	7	28.90	17	28.74	28.70	-10	3,809	-0.26%
2024/05/16	0	0.00	2	26.98	27.20	-2	3,477	-0.06%
2024/05/15	0	0.00	1	27.35	26.80	-1	3,451	-0.03%
2024/05/13	1	26.20	0	0.00	26.15	1	3,401	0.03%
2024/05/10	12	26.68	10	26.30	26.30	2	3,371	0.06%
2024/04/30	1	26.80	0	0.00	26.70	1	3,183	0.03%
2024/04/23	1	26.90	0	0.00	26.90	1	3,087	0.03%
2024/04/22	0	0.00	1	27.20	27.00	-1	3,057	-0.03%
2024/04/19	4	28.10	0	0.00	27.60	4	3,058	0.13%
2024/04/17	1	28.05	2	28.73	28.30	-1	2,633	-0.04%
2024/04/15	1	28.05	0	0.00	27.90	1	2,549	0.04%
2024/04/08	0	0.00	5	28.25	27.80	-5	2,351	-0.21%
2024/04/03	0	27.25	0	0.00	27.15	0	2,319	0.00%
2024/04/01	1	27.60	0	27.70	27.55	1	2,314	0.04%
2024/03/29	5	28.05	1	27.90	27.75	4	2,303	0.17%
2024/03/28	5	27.60	5	28.25	28.25	0	2,231	0.00%
2024/03/22	0	0.00	3	28.12	28.10	-3	2,246	-0.13%
2024/03/21	0	0.00	2	26.85	27.90	-2	2,120	-0.09%
2024/03/19	0	0.00	5	26.05	26.00	-5	2,030	-0.25%
2024/03/18	5	27.00	0	0.00	26.35	5	2,014	0.25%
2024/03/13	0	0.00	3	26.45	26.20	-3	1,943	-0.15%
2024/03/11	3	26.30	0	0.00	26.90	3	1,928	0.16%
2024/03/07	0	0.00	5	26.80	26.65	-5	1,901	-0.26%
2024/03/06	0	0.00	1	27.35	27.20	-1	1,899	-0.05%
2024/03/04	0	0.00	5	27.05	27.00	-5	1,870	-0.27%
2024/02/29	16	27.28	19	27.50	27.65	-3	1,826	-0.16%
2024/02/21	0	0.00	1	26.75	26.50	-1	1,813	-0.06%
2024/02/20	4	25.95	0	0.00	25.95	4	1,800	0.22%
2024/02/01	0	26.10	0	0.00	26.15	0	1,832	0.00%
2024/01/30	0.3	26.15	0	0.00	26.10	0.3	1,897	0.02%
2024/01/22	5	26.32	0	0.00	26.35	5	2,140	0.23%
2024/01/19	0	0.00	2	25.90	25.90	-2	2,161	-0.09%
2024/01/17	0	0.00	1	26.05	26.00	-1	2,196	-0.05%
2024/01/16	2	26.88	0	0.00	26.70	2	2,269	0.09%
2024/01/15	8	27.59	7	27.60	27.60	1	2,351	0.04%
2023/12/25	1	28.00	0	0.00	27.90	1	3,064	0.03%
2023/12/21	1	28.35	0	0.00	28.45	1	3,022	0.03%
2023/12/20	3	29.17	12	28.92	28.85	-9	2,991	-0.30%
2023/12/19	9	28.46	0	0.00	28.10	9	2,852	0.32%
2023/12/15	1	28.90	1	28.55	28.70	0	2,832	0.00%
2023/12/14	3	28.93	5	28.75	28.15	-2	2,791	-0.07%
2023/12/04	1	28.00	0	0.00	27.90	1	2,763	0.04%
2023/11/17	0	0.00	1	28.10	28.05	-1	2,781	-0.04%
2023/11/16	1	27.85	0	0.00	28.00	1	2,798	0.04%
2023/11/10	1	27.40	0	0.00	27.40	1	2,840	0.04%
2023/11/09	4	27.89	4	27.93	27.60	0	2,840	0.00%
2023/11/08	4	28.36	0	0.00	28.70	4	2,802	0.14%
2023/11/07	2	28.85	0	0.00	28.45	2	2,763	0.07%
2023/11/06	4	28.45	8	28.68	28.80	-4	2,786	-0.14%
2023/11/03	0	0.00	8	28.30	28.15	-8	2,777	-0.29%
2023/10/31	9	27.98	0	0.00	27.30	9	2,787	0.32%
2023/10/30	6	28.80	7	28.97	28.65	-1	2,760	-0.04%
2023/10/27	4	28.00	1	28.00	27.90	3	2,671	0.11%
2023/10/26	2	28.18	47	28.18	28.15	-45	2,673	-1.68%
2023/10/24	4	28.96	0	0.00	29.45	4	2,667	0.15%
2023/10/23	1	29.60	3	29.65	29.90	-2	2,589	-0.08%
2023/10/20	1	28.00	0	0.00	29.05	1	2,528	0.04%
2023/10/19	2	28.95	0	0.00	28.45	2	2,366	0.08%
2023/10/18	2	28.95	2	29.50	29.30	0	2,325	0.00%
2023/10/17	1	28.45	0	0.00	29.05	1	2,255	0.04%
2023/10/16	0	0.00	2	29.20	28.90	-2	2,244	-0.09%
2023/10/11	2	27.93	0	0.00	27.35	2	2,235	0.09%
2023/10/05	2	28.40	0	0.00	28.65	2	2,271	0.09%
2023/10/02	1	27.45	2	27.15	27.20	-1	2,399	-0.04%
2023/09/15	1	27.60	0	0.00	27.50	1	3,235	0.03%
2023/09/12	0	0.00	3	27.10	27.10	-3	3,889	-0.08%
2023/09/07	0	0.00	2	28.20	28.25	-2	4,007	-0.05%
2023/08/30	30	28.95	30	28.79	28.95	0	4,622	0.00%
2023/08/28	20	28.75	0	0.00	28.75	20	4,696	0.43%
2023/08/24	0	0.00	2	28.55	28.20	-2	4,806	-0.04%
2023/08/17	0	0.00	5	28.50	28.45	-5	5,093	-0.10%
2023/08/16	0	0.00	0.3	28.50	28.00	-0.3	5,153	-0.01%
2023/08/14	0	0.00	3	28.20	28.10	-3	5,420	-0.06%
2023/08/11	7	28.61	0	0.00	28.50	7	5,458	0.13%
2023/08/10	0	0.00	2	28.65	28.35	-2	5,522	-0.04%
2023/08/07	6	29.43	10	29.30	29.45	-4	5,780	-0.07%
2023/08/01	5	29.95	0	0.00	29.95	5	6,528	0.08%
2023/07/31	0	0.00	13	30.65	30.05	-13	7,170	-0.18%
2023/07/28	10	30.50	0	0.00	30.65	10	7,389	0.14%
2023/07/27	0	0.00	6	30.35	30.45	-6	7,577	-0.08%
2023/07/25	1	30.00	0	0.00	30.25	1	7,980	0.01%
2023/07/24	4	30.13	1	29.75	29.90	3	8,168	0.04%
2023/07/21	0	0.00	2	30.65	30.30	-2	8,300	-0.02%
2023/07/20	10	31.50	0	0.00	31.15	10	8,520	0.12%
2023/07/19	3	31.52	30	31.55	31.25	-27	8,722	-0.31%
2023/07/18	17	32.20	0	0.00	31.90	17	9,859	0.17%
2023/07/17	1	32.75	0	0.00	33.05	1	11,062	0.01%
2023/07/14	6	32.56	1	32.80	32.55	5	11,866	0.04%
2023/07/13	1	32.80	0	0.00	32.30	1	12,521	0.01%
2023/07/11	9	33.50	0	0.00	33.45	9	12,674	0.07%
2023/07/10	9	33.91	5	33.89	33.55	4	12,884	0.03%
2023/07/07	9	33.51	4	33.86	33.75	5	13,498	0.04%
2023/07/06	10	35.11	14	35.22	34.75	-4	13,512	-0.03%
2023/07/05	7	34.56	31	35.06	34.50	-24	13,480	-0.18%
2023/07/04	2	34.08	1	34.35	34.00	1	13,445	0.01%
2023/07/03	1	34.10	1	34.35	34.20	0	13,490	0.00%
2023/06/30	1	34.00	1	34.20	34.10	0	13,564	0.00%
2023/06/29	10	33.60	0	0.00	33.95	10	13,763	0.07%
2023/06/27	10	33.25	2	33.75	33.25	8	13,985	0.06%
2023/06/26	3	33.65	0	0.00	33.25	3	14,697	0.02%
2023/06/21	5	34.11	3	34.40	34.25	2	14,890	0.01%
2023/06/20	67	34.02	76	34.88	34.60	-9	15,218	-0.06%
2023/06/19	2	32.60	0	0.00	32.80	2	15,091	0.01%
2023/06/16	7	33.11	0	0.00	33.40	7	15,871	0.04%
2023/06/15	0	0.00	1	32.50	32.50	-1	16,934	-0.01%
2023/06/14	0	0.00	1	32.60	32.60	-1	17,638	-0.01%
2023/06/13	0	0.00	0	32.60	32.35	0	17,951	0.00%
2023/06/12	5	32.75	1	32.55	32.50	4	18,348	0.02%
2023/06/09	2	33.50	54	33.51	33.60	-52	18,647	-0.28%
2023/06/08	10	33.70	0	0.00	33.75	10	18,627	0.05%
2023/06/07	9	33.62	2	33.50	33.20	7	18,570	0.04%
2023/06/06	17	34.45	0	0.00	34.30	17	18,397	0.09%
2023/06/05	4	35.15	22	35.10	35.10	-18	18,382	-0.10%
2023/06/02	0	0.00	2	34.85	34.80	-2	18,313	-0.01%
2023/06/01	2	34.30	0	0.00	34.25	2	18,296	0.01%
2023/05/31	0	0.00	2	34.95	34.75	-2	18,245	-0.01%
2023/05/30	21	34.93	2	35.20	34.65	19	18,217	0.10%
2023/05/29	4	35.28	8	35.48	35.40	-4	18,102	-0.02%
2023/05/26	2	34.65	0	0.00	34.00	2	17,977	0.01%
2023/05/25	4	34.50	4	34.75	34.55	0	17,928	0.00%
2023/05/24	12	34.91	5	35.16	34.90	7	17,889	0.04%
2023/05/23	5	34.92	0	0.00	34.90	5	17,855	0.03%
2023/05/22	101	35.10	5	35.05	35.10	96	17,845	0.54%	大買/
2023/05/19	2	34.40	0	0.00	34.10	2	17,826	0.01%
2023/05/18	4	34.19	5	34.55	34.65	-1	17,750	-0.01%
2023/05/17	4	34.95	2	35.05	34.90	2	17,562	0.01%
2023/05/16	3	34.95	3	35.20	35.00	0	17,505	0.00%
2023/05/15	1	34.80	5	34.95	34.60	-4	17,437	-0.02%
2023/05/12	3	34.22	0	0.00	34.10	3	17,348	0.02%
2023/05/11	26	33.93	48	33.86	33.80	-22	17,294	-0.13%
2023/05/10	7	34.37	5	34.61	34.35	2	17,229	0.01%
2023/05/09	26	35.19	0	0.00	34.50	26	17,048	0.15%
2023/05/08	13	38.31	8	38.48	38.30	5	16,604	0.03%
2023/05/05	13	39.95	15	39.95	38.50	-2	16,567	-0.01%
2023/05/04	12	39.27	7	39.56	39.70	5	16,043	0.03%
2023/05/03	8	38.94	12	39.30	39.70	-4	15,936	-0.03%
2023/05/02	9	39.16	14	39.12	39.30	-5	15,785	-0.03%
2023/04/28	5	37.75	3	38.13	37.75	2	15,503	0.01%
2023/04/27	21	37.83	2	38.30	37.55	19	15,413	0.12%
2023/04/26	3	37.58	9	38.43	38.75	-6	15,186	-0.04%
2023/04/25	14	38.51	3	38.88	37.75	11	14,976	0.07%
2023/04/24	6	38.68	17	38.87	39.10	-11	14,726	-0.07%
2023/04/21	60	39.59	10	41.37	38.55	50	14,513	0.34%
2023/04/20	68	41.86	36	40.82	40.00	32	13,345	0.24%
2023/04/19	9.5	40.15	20.5	40.69	41.40	-11	12,094	-0.09%
2023/04/18	22	38.12	18	38.29	37.65	4	11,245	0.04%
2023/04/17	3	36.67	39	36.81	36.65	-36	10,662	-0.34%
2023/04/14	4	36.95	2	37.00	36.70	2	10,675	0.02%
2023/04/13	5	37.52	0	0.00	36.85	5	10,604	0.05%
2023/04/12	4	37.75	13	37.43	38.00	-9	10,387	-0.09%
2023/04/11	9	36.71	4	37.03	36.45	5	9,806	0.05%
2023/04/10	5	36.53	10	36.76	36.65	-5	9,750	-0.05%
2023/04/07	9	36.57	7.6	36.60	36.45	1.4	9,726	0.01%
2023/04/06	7	36.61	5	36.68	36.40	2	9,689	0.02%
2023/03/31	2	35.90	6	36.35	36.65	-4	9,633	-0.04%
2023/03/30	8	36.58	6	36.73	36.30	2	9,552	0.02%
2023/03/29	0	0.00	4.3	35.75	36.20	-4.3	9,305	-0.05%
2023/03/28	9	35.88	2	36.15	35.75	7	9,264	0.08%
2023/03/27	15	37.19	16	37.32	36.45	-1	9,109	-0.01%
2023/03/24	13	35.75	7	36.11	36.15	6	8,632	0.07%
2023/03/23	18	36.49	17.3	36.53	36.30	0.7	8,497	0.01%
2023/03/22	8	36.05	13.1	36.21	36.25	-5.1	8,257	-0.06%
2023/03/21	32	36.35	16	36.18	36.50	16	8,187	0.20%
2023/03/20	43	34.95	24	34.93	35.80	19	8,002	0.24%
2023/03/17	73.1	33.35	70.8	32.84	33.90	2.3	7,013	0.03%
2023/03/16	19.3	31.04	38	31.38	30.85	-18.7	6,466	-0.29%
2023/03/15	35	31.90	21	31.74	31.95	14	6,122	0.23%
2023/03/14	17	30.56	17	30.63	30.00	0	5,647	0.00%
2023/03/13	10	29.15	5	29.16	29.20	5	5,236	0.10%
2023/03/10	0	29.35	1	29.15	29.15	-1	5,226	-0.02%
2023/03/09	2	29.55	2	30.15	29.35	0	5,209	0.00%
2023/03/08	0	0.00	2	29.75	29.85	-2	5,152	-0.04%
2023/03/07	0	0.00	2	29.55	29.30	-2	5,071	-0.04%
2023/03/06	0	0.00	6	29.36	29.35	-6	5,033	-0.12%
2023/03/03	1	28.65	1	28.55	28.60	0	4,978	0.00%
2023/03/01	5	28.38	0	0.00	28.25	5	4,957	0.10%
2023/02/20	0	29.10	0	0.00	28.95	0	4,946	0.00%
2023/02/17	3	29.25	3	29.55	29.15	0	4,944	0.00%
2023/02/16	0	0.00	4	29.05	28.90	-4	4,878	-0.08%
2023/02/10	3	28.60	0	0.00	28.50	3	4,872	0.06%
2023/02/08	3	29.08	0	0.00	29.00	3	4,838	0.06%
2023/02/03	0	0.00	49	29.89	29.95	-49	4,725	-1.04%
2023/02/02	2	29.55	1	29.45	29.45	1	4,613	0.02%
2023/02/01	3	29.20	1	29.20	29.20	2	4,482	0.04%
2023/01/31	1	29.15	3	29.10	29.00	-2	4,343	-0.05%
2023/01/17	0	0.00	1	28.40	28.40	-1	4,237	-0.02%
2023/01/10	2	28.25	0	0.00	28.35	2	4,376	0.05%
2023/01/09	1	28.60	2	28.60	28.70	-1	4,382	-0.02%
2023/01/06	2	28.35	0	0.00	28.30	2	4,386	0.05%
2023/01/05	2	28.65	0	0.00	28.45	2	4,393	0.05%
2023/01/04	2	29.65	2	29.90	29.50	0	4,308	0.00%
2022/12/28	0	0.00	4	29.03	29.00	-4	4,035	-0.10%
2022/12/27	3	28.70	5	28.77	28.80	-2	3,958	-0.05%
2022/12/26	6	28.85	2	28.90	28.70	4	3,876	0.10%
2022/12/23	2	27.90	2	28.25	28.35	0	3,780	0.00%
2022/12/22	4	28.08	5	28.08	28.35	-1	3,752	-0.03%
2022/12/21	2	27.48	7	27.41	27.40	-5	3,735	-0.13%
2022/12/20	3	28.02	1	27.25	27.25	2	3,726	0.05%
2022/12/19	3	28.63	3	28.07	28.00	0	3,681	0.00%
2022/12/16	48	29.84	2	29.83	28.95	46	3,607	1.28%
2022/12/15	3	30.35	8	30.49	30.60	-5	3,320	-0.15%
2022/12/14	0	0.00	3	30.25	30.05	-3	3,180	-0.09%
2022/12/13	4	29.54	19	29.57	29.10	-15	2,984	-0.50%
2022/12/12	11	31.00	8	30.59	30.70	3	2,828	0.11%
2022/12/09	12	29.31	6	29.77	30.00	6	2,264	0.26%
2022/12/08	10	27.07	15	27.09	27.30	-5	2,063	-0.24%
2022/12/06	2	25.70	0	0.00	25.60	2	1,886	0.11%
2022/12/05	0	0.00	1	26.15	26.15	-1	1,929	-0.05%
2022/12/02	0	0.00	2	26.50	26.30	-2	1,961	-0.10%
2022/12/01	0	0.00	0.2	26.00	26.10	-0.2	1,967	-0.01%
2022/11/29	0	0.00	1	25.15	25.75	-1	2,037	-0.05%
2022/11/28	1	25.20	1	25.20	25.20	0	2,076	0.00%
2022/11/23	0.6	25.65	6	25.38	25.20	-5.4	2,451	-0.22%
2022/11/22	2.6	25.75	0	0.00	25.50	2.6	2,486	0.10%
2022/11/18	0	0.00	2	25.88	26.00	-2	2,473	-0.08%
2022/11/17	0.2	26.10	0	0.00	26.00	0.2	2,473	0.01%
2022/11/16	5.2	26.00	2	26.05	26.00	3.2	2,478	0.13%
2022/11/11	0.1	25.10	2	25.30	25.15	-1.9	2,516	-0.08%
2022/11/09	0.2	24.60	1	24.65	24.50	-0.9	2,526	-0.03%
2022/11/08	0.2	24.97	0	0.00	24.55	0.2	2,581	0.01%
2022/11/07	4.2	25.12	0	0.00	24.90	4.2	2,579	0.16%
2022/11/02	0	0.00	2	24.15	24.40	-2	2,657	-0.08%
2022/11/01	0	0.00	0	23.90	24.10	0	2,708	0.00%
2022/10/31	0	0.00	0	24.00	23.65	0	2,707	0.00%
2022/10/24	2	24.83	1	24.75	24.35	1	2,809	0.04%
2022/10/21	4	24.40	3	24.77	25.05	1	2,782	0.04%
2022/10/20	3	24.72	0	0.00	24.25	3	2,715	0.11%
2022/10/17	1	23.70	0	0.00	23.50	1	2,621	0.04%
2022/10/13	2	24.28	0	0.00	23.75	2	2,580	0.08%
2022/10/11	0	0.00	1	26.25	25.95	-1	2,581	-0.04%
2022/10/05	2	26.75	4	27.05	26.70	-2	2,608	-0.08%
2022/10/04	0	0.00	1	26.75	26.70	-1	2,615	-0.04%
2022/10/03	7	26.69	4	26.85	26.45	3	2,634	0.11%
2022/09/28	1	25.80	0	0.00	25.65	1	2,703	0.04%
2022/09/27	0.3	26.50	0	0.00	26.90	0.3	2,777	0.01%
2022/09/26	1.4	26.53	25	26.76	26.40	-23.6	2,789	-0.84%
2022/09/19	2	28.55	0	0.00	28.30	2	3,006	0.07%
2022/09/16	0	0.00	4	28.66	29.50	-4	2,994	-0.13%
2022/09/14	0	28.25	0	0.00	28.20	0	3,122	0.00%
2022/09/13	0.3	28.15	0.3	28.25	28.25	0	3,099	0.00%
2022/09/12	0	0.00	0.4	27.95	28.00	-0.4	3,090	-0.01%
2022/09/06	2	27.95	0	0.00	27.05	2	2,997	0.07%
2022/09/05	1	28.05	1	28.20	27.90	0	2,965	0.00%
2022/09/02	4	28.93	4	28.60	28.60	0	2,917	0.00%
2022/09/01	5	28.96	4	28.83	28.85	1	2,875	0.03%
2022/08/31	5	28.47	1.1	28.71	28.50	3.9	2,800	0.14%
2022/08/30	6	29.23	8	29.61	29.00	-2	2,641	-0.08%
2022/08/25	0	0.00	2	28.75	28.70	-2	2,492	-0.08%
2022/08/24	6	28.52	0	0.00	28.25	6	2,490	0.24%
2022/08/22	3	29.00	0	0.00	28.60	3	2,473	0.12%
2022/08/19	0.4	28.55	0	0.00	28.95	0.4	2,414	0.01%
2022/08/10	0	0.00	1	28.80	28.30	-1	2,286	-0.04%
2022/08/09	3	28.83	2	28.93	28.65	1	2,303	0.04%
2022/08/08	3	28.00	5	28.53	28.80	-2	2,247	-0.09%
2022/08/04	1	27.45	0	0.00	27.95	1	2,225	0.04%
2022/08/01	2	29.50	4	29.58	29.40	-2	2,232	-0.09%
2022/07/29	1	28.70	2	28.45	29.80	-1	2,207	-0.05%
2022/07/28	0.3	27.90	0	0.00	27.80	0.3	2,167	0.01%
2022/07/26	3	27.80	0	0.00	27.45	3	2,148	0.14%
2022/07/25	0	0.00	4	28.55	28.00	-4	2,151	-0.19%
2022/07/22	2	28.10	0	0.00	27.90	2	2,151	0.09%
2022/07/20	2	28.15	0	0.00	28.05	2	2,214	0.09%
2022/07/14	1	27.85	0	0.00	28.10	1	2,469	0.04%
2022/07/13	1	28.60	0	0.00	28.20	1	2,571	0.04%
2022/07/12	1	28.65	0	0.00	28.10	1	2,687	0.04%
2022/07/11	1	29.80	0	0.00	29.80	1	2,723	0.04%
2022/07/07	1	29.90	0	0.00	30.45	1	2,694	0.04%
2022/07/06	3	30.75	3	30.40	30.40	0	2,742	0.00%
2022/07/05	4	30.60	6	30.87	31.00	-2	2,850	-0.07%
2022/07/01	1	28.40	0	0.00	28.10	1	2,849	0.04%
2022/06/30	1	29.65	0	0.00	29.90	1	2,888	0.03%
2022/06/27	0	0.00	1	31.25	30.80	-1	2,861	-0.03%
2022/06/24	0	0.00	1	29.70	30.85	-1	2,746	-0.04%
2022/06/23	1	30.30	1	29.65	29.30	0	2,683	0.00%
2022/06/22	3	30.08	3	30.10	29.80	0	2,606	0.00%
2022/06/20	0	0.00	26	27.95	27.35	-26	2,489	-1.04%
2022/06/17	1	27.15	0	0.00	29.70	1	2,539	0.04%
2022/06/15	1	27.95	1	27.50	27.60	0	2,762	0.00%
2022/06/06	3	29.70	5	30.34	30.05	-2	3,790	-0.05%
2022/05/30	0	0.00	2	29.25	29.30	-2	4,124	-0.05%
2022/05/20	2	28.85	6	28.95	28.85	-4	4,349	-0.09%
2022/05/18	2	28.45	0	0.00	28.50	2	4,380	0.05%
2022/05/17	0	0.00	4	28.75	28.35	-4	4,392	-0.09%
2022/05/13	2	27.30	0	0.00	27.60	2	4,362	0.05%
2022/05/12	3	27.60	0	0.00	27.15	3	4,366	0.07%
2022/05/11	0	0.00	2	29.00	28.90	-2	4,354	-0.05%
2022/05/10	3	28.08	0	0.00	28.45	3	4,352	0.07%
2022/05/09	2	28.90	0	0.00	28.80	2	4,350	0.05%
2022/05/05	2	30.85	2	31.10	30.95	0	4,367	0.00%
2022/05/03	2	30.35	0	0.00	30.35	2	4,389	0.05%
2022/04/29	2	31.05	0	0.00	30.80	2	4,415	0.05%
2022/04/27	3	31.57	0	0.00	30.70	3	4,445	0.07%
2022/04/26	4	33.28	2	33.80	32.80	2	4,408	0.05%
2022/04/25	2	33.25	2	34.20	33.10	0	4,395	0.00%
2022/04/22	2	33.45	0	0.00	34.25	2	4,347	0.05%
2022/04/21	4	34.35	2	34.75	33.70	2	4,262	0.05%
2022/04/20	3	34.42	1	34.70	34.40	2	4,270	0.05%
2022/04/19	4	34.55	2	34.95	34.25	2	4,261	0.05%
2022/04/18	2	34.20	12	34.29	34.75	-10	4,262	-0.23%
2022/04/15	2	33.30	4	33.50	33.40	-2	4,202	-0.05%
2022/04/14	0	0.00	2	32.75	32.65	-2	4,210	-0.05%
2022/04/13	3	32.63	1	32.30	32.50	2	4,274	0.05%
2022/04/12	1	33.10	0	0.00	32.50	1	4,366	0.02%
2022/04/11	13	34.43	18	34.79	33.60	-5	4,343	-0.12%
2022/04/08	14	34.35	5	34.28	34.15	9	4,218	0.21%
2022/04/07	4	33.65	0	0.00	33.00	4	4,205	0.10%
2022/04/06	0	0.00	8	34.29	34.40	-8	4,239	-0.19%
2022/04/01	4	33.15	4	33.20	33.35	0	4,235	0.00%
2022/03/30	2	33.80	0	0.00	33.20	2	4,312	0.05%
2022/03/28	1	33.25	0	0.00	33.15	1	4,396	0.02%
2022/03/25	1	33.70	0	0.00	33.20	1	4,460	0.02%
2022/03/24	2	33.90	0	0.00	33.90	2	4,814	0.04%
2022/03/23	4	34.20	1	34.15	33.95	3	5,000	0.06%
2022/03/22	2	34.55	0	0.00	34.15	2	5,151	0.04%
2022/03/21	8	34.89	2.2	35.24	34.50	5.8	5,298	0.11%
2022/03/18	2	33.75	3	34.57	34.95	-1	5,705	-0.02%
2022/03/17	3	33.88	2	34.25	34.15	1	6,133	0.02%
2022/03/16	4	34.60	10	34.41	34.60	-6	6,484	-0.09%
2022/03/15	4	33.16	3	33.05	32.05	1	6,524	0.02%
2022/03/14	2	33.05	0	0.00	33.10	2	6,552	0.03%
2022/03/11	2	32.95	4	33.31	33.50	-2	6,626	-0.03%
2022/03/10	1	32.80	0	0.00	33.40	1	6,798	0.01%
2022/03/09	0	0.00	3	32.72	33.30	-3	7,023	-0.04%
2022/03/08	2	31.15	4	31.95	31.60	-2	6,930	-0.03%
2022/03/07	2	31.25	0	0.00	31.50	2	6,970	0.03%
2022/03/04	1	32.65	0	0.00	32.70	1	7,165	0.01%
2022/03/03	2	33.30	4	33.63	33.45	-2	7,322	-0.03%
2022/03/01	0	0.00	7	31.63	31.80	-7	7,699	-0.09%
2022/02/25	0	30.90	3	31.12	30.85	-3	8,308	-0.04%
2022/02/24	5	30.96	4	31.53	30.00	1	8,609	0.01%
2022/02/22	2	30.85	0	0.00	30.55	2	8,660	0.02%
2022/02/21	2	30.75	3	31.30	31.35	-1	8,707	-0.01%
2022/02/15	0	0.00	1	31.10	31.15	-1	8,927	-0.01%
2022/02/14	3	31.07	0	0.00	31.00	3	8,987	0.03%
2022/02/11	2	32.53	1	32.30	32.30	1	9,029	0.01%
2022/02/10	0	0.00	3	32.85	32.60	-3	9,187	-0.03%
2022/02/09	0	0.00	2	32.80	32.80	-2	9,257	-0.02%
2022/02/07	0	0.00	2	31.50	31.40	-2	9,539	-0.02%
2022/01/26	1	30.10	1	31.00	31.00	0	9,591	0.00%
2022/01/25	0	0.00	1	30.60	30.00	-1	9,759	-0.01%
2022/01/24	2	30.40	0	0.00	30.35	2	10,382	0.02%
2022/01/18	3	32.53	2	32.95	32.35	1	10,669	0.01%
2022/01/14	3	32.05	0	0.00	32.05	3	10,703	0.03%
2022/01/13	1	33.50	0	0.00	32.85	1	10,675	0.01%
2022/01/12	4	33.76	0	0.00	33.55	4	10,649	0.04%
2022/01/11	3	34.62	4	35.11	34.35	-1	10,691	-0.01%
2022/01/10	1	34.10	1	34.60	34.20	0	10,627	0.00%
2022/01/07	3	33.95	0	0.00	34.10	3	10,624	0.03%
2022/01/06	1	35.05	0	0.00	34.65	1	10,730	0.01%
2022/01/05	1	36.00	1	36.60	36.00	0	10,825	0.00%
2022/01/03	2	36.15	0	0.00	35.90	2	10,807	0.02%
2021/12/30	1	36.40	0	0.00	36.20	1	10,805	0.01%
2021/12/29	0	0.00	3	36.45	36.35	-3	10,774	-0.03%
2021/12/28	2	36.05	0	0.00	35.50	2	10,747	0.02%
2021/12/27	0	0.00	2	36.45	36.30	-2	10,868	-0.02%
2021/12/24	12	35.99	10	35.93	36.00	2	11,243	0.02%
2021/12/23	4	36.84	1	37.05	36.70	3	11,211	0.03%
2021/12/21	0	0.00	2	37.45	37.00	-2	11,165	-0.02%
2021/12/20	3	38.08	1	38.10	37.05	2	11,091	0.02%
2021/12/17	6	37.01	0	0.00	36.35	6	10,711	0.06%
2021/12/16	3	37.50	15	37.20	37.45	-12	10,512	-0.11%
2021/12/15	25	36.60	16	36.78	36.55	9	10,342	0.09%
2021/12/14	21	38.40	32	38.25	36.55	-11	10,140	-0.11%
2021/12/13	30	38.34	17	38.05	37.70	13	9,629	0.14%
2021/12/10	12	36.85	12	37.12	37.60	0	9,073	0.00%
2021/12/09	6	36.70	14	35.93	35.80	-8	8,484	-0.09%
2021/12/08	0	0.00	6	35.00	35.45	-6	8,186	-0.07%
2021/12/07	5	34.78	0	0.00	34.35	5	8,052	0.06%
2021/12/06	86	35.19	93	35.43	34.65	-7	7,958	-0.09%
2021/12/03	48	34.84	42	35.24	34.05	6	7,745	0.08%
2021/12/02	6	33.03	2	32.80	33.30	4	7,387	0.05%
2021/12/01	15	33.63	13	33.92	33.40	2	7,321	0.03%
2021/11/30	14	33.94	12	33.97	33.00	2	7,240	0.03%
2021/11/29	12	34.31	4	34.73	34.20	8	7,019	0.11%
2021/11/26	4	35.84	4	36.69	35.55	0	6,815	0.00%
2021/11/25	12	36.76	14	35.65	36.30	-2	6,566	-0.03%
2021/11/24	7	35.91	14	36.41	37.05	-7	6,342	-0.11%
2021/11/23	10	35.22	2	34.93	34.35	8	5,772	0.14%
2021/11/22	0	0.00	3	33.43	34.10	-3	5,455	-0.05%
2021/11/19	2	32.55	0	0.00	32.30	2	5,384	0.04%
2021/11/18	0	0.00	1	32.40	33.10	-1	5,356	-0.02%
2021/11/17	1	33.30	0	0.00	33.00	1	5,295	0.02%
2021/11/16	0	0.00	1	33.10	32.65	-1	5,292	-0.02%
2021/11/15	0	0.00	1	33.00	32.95	-1	5,266	-0.02%
2021/11/12	2	31.58	0	0.00	31.75	2	5,213	0.04%
2021/11/11	0	0.00	8	33.99	33.00	-8	5,117	-0.16%
2021/11/09	5	34.00	10	34.33	34.50	-5	5,036	-0.10%
2021/11/08	0	0.00	2.3	34.56	33.80	-2.3	4,891	-0.05%
2021/11/05	7	34.38	2	34.40	33.95	5	4,849	0.10%
2021/11/04	4	34.00	5	33.80	34.30	-1	4,796	-0.02%
2021/11/02	6	32.85	5	33.19	32.95	1	4,587	0.02%
2021/11/01	8	34.09	2	34.40	32.85	6	4,443	0.14%
2021/10/29	3	31.43	1	31.90	32.10	2	3,932	0.05%
2021/10/28	2	32.08	5	32.11	32.10	-3	3,851	-0.08%
2021/10/27	1	31.00	2	30.60	31.10	-1	3,697	-0.03%
2021/10/26	2	30.20	3	30.45	30.45	-1	3,648	-0.03%
2021/10/21	0	0.00	5	30.42	29.90	-5	3,714	-0.13%
2021/10/20	0	0.00	3	30.90	30.60	-3	3,817	-0.08%
2021/10/19	6	31.40	1	31.50	30.95	5	3,815	0.13%
2021/10/15	2	30.70	0	0.00	30.55	2	3,838	0.05%
2021/10/14	1	30.10	2	30.05	30.70	-1	3,934	-0.03%
2021/10/13	4	29.88	4	30.23	30.40	0	4,192	0.00%
2021/10/12	18	29.51	17	29.44	29.35	1	4,226	0.02%
2021/10/07	2	28.60	0	0.00	28.55	2	4,166	0.05%
2021/10/06	1	28.70	1	28.40	28.40	0	4,236	0.00%
2021/10/05	2	27.80	2	28.65	28.70	0	4,439	0.00%
2021/10/04	15	30.53	15	29.22	29.35	0	4,474	0.00%
2021/10/01	10	31.19	14	31.66	30.45	-4	4,314	-0.09%
2021/09/29	6	29.35	4	28.70	28.70	2	3,933	0.05%
2021/09/28	2	28.90	0	0.00	28.80	2	3,956	0.05%
2021/09/27	0	0.00	1	28.10	28.10	-1	4,009	-0.02%
2021/09/24	0	0.00	1	28.05	28.10	-1	4,166	-0.02%
2021/09/15	0	0.00	1	29.40	29.00	-1	4,955	-0.02%
2021/09/09	1	28.60	1	28.25	28.55	0	5,189	0.00%
2021/09/07	0	0.00	1	28.80	28.75	-1	5,716	-0.02%
2021/09/06	1	29.70	0	0.00	29.25	1	5,828	0.02%
2021/09/02	0	0.00	3	29.90	29.75	-3	5,986	-0.05%
2021/08/30	2	30.80	1	30.65	30.25	1	5,997	0.02%
2021/08/26	0	0.00	1	28.75	28.90	-1	5,844	-0.02%
2021/08/25	3	29.20	0	0.00	28.80	3	5,885	0.05%
2021/08/18	1	28.70	0	0.00	28.60	1	5,976	0.02%
2021/08/13	0	0.00	6	29.50	29.40	-6	6,074	-0.10%
2021/08/11	2	29.85	1	30.70	30.10	1	6,278	0.02%
2021/08/09	1	32.55	0	0.00	32.20	1	6,342	0.02%
2021/08/06	0	0.00	4	32.83	32.85	-4	6,457	-0.06%
2021/08/02	0	0.00	4	32.50	33.10	-4	6,638	-0.06%
2021/07/30	6	32.53	1	32.15	32.15	5	6,680	0.07%
2021/07/29	1	32.65	1	32.60	32.60	0	6,801	0.00%
2021/07/28	7	32.49	6	32.20	32.20	1	6,828	0.01%
2021/07/27	1	34.85	1	33.25	33.25	0	6,907	0.00%
2021/07/26	17	34.17	17	34.47	34.20	0	6,964	0.00%
2021/07/23	0	0.00	1	33.30	33.30	-1	6,903	-0.01%
2021/07/22	0	0.00	25	33.62	33.55	-25	6,941	-0.36%
2021/07/21	27	34.64	0	0.00	33.60	27	6,958	0.39%
2021/07/20	3	34.45	1	34.70	34.35	2	6,908	0.03%
2021/07/19	20	34.50	18	34.61	35.05	2	6,827	0.03%
2021/07/13	0	0.00	6	33.71	33.60	-6	6,669	-0.09%
2021/07/12	5	34.30	1	34.45	34.65	4	6,725	0.06%
2021/07/06	0	0.00	1	33.00	32.95	-1	7,967	-0.01%
2021/07/05	2	33.10	0	0.00	33.40	2	8,107	0.02%
2021/07/02	0	0.00	1	33.00	32.55	-1	8,243	-0.01%
2021/07/01	2	33.95	10	33.69	33.40	-8	8,362	-0.10%
2021/06/30	10	34.73	3	34.97	34.85	7	8,285	0.08%
2021/06/28	0	0.00	1	31.65	31.60	-1	7,777	-0.01%
2021/06/25	1	32.70	0	0.00	32.00	1	7,954	0.01%
2021/06/22	0	0.00	10	31.10	30.60	-10	8,677	-0.12%
2021/06/17	30	32.59	20	32.21	32.40	10	9,929	0.10%
2021/06/16	2	33.48	4	33.49	32.60	-2	10,226	-0.02%
2021/06/15	0	0.00	4	31.85	31.55	-4	10,086	-0.04%
2021/06/11	6	31.22	2	31.05	31.05	4	10,134	0.04%
2021/06/10	8	31.63	8	32.00	32.05	0	10,378	0.00%
2021/06/08	1	30.80	5	30.70	30.10	-4	11,384	-0.04%
2021/06/02	6	31.33	0	0.00	31.25	6	12,527	0.05%
2021/06/01	1	32.05	0	0.00	32.15	1	12,512	0.01%
2021/05/28	0	0.00	11	31.29	31.05	-11	12,523	-0.09%
2021/05/27	0	0.00	5	30.52	30.65	-5	12,530	-0.04%
2021/05/26	0	0.00	3	30.55	30.55	-3	12,544	-0.02%
2021/05/25	8	31.19	4	30.85	30.50	4	12,578	0.03%
2021/05/24	2	30.25	0	0.00	30.15	2	12,699	0.02%
2021/05/21	8	29.83	12	29.62	29.60	-4	12,697	-0.03%
2021/05/20	19	30.33	3	30.85	29.40	16	12,735	0.13%
2021/05/19	5	30.11	0	0.00	31.20	5	12,724	0.04%
2021/05/18	16	28.22	15	29.20	29.60	1	12,658	0.01%
2021/05/14	2	31.45	0	0.00	29.90	2	12,570	0.02%
2021/05/13	0	0.00	1	29.60	28.65	-1	12,473	-0.01%
2021/05/12	3	29.07	15	29.62	28.80	-12	12,536	-0.10%
2021/05/07	0	0.00	1	34.55	34.85	-1	12,441	-0.01%
2021/05/06	4	34.84	4	34.61	35.00	0	12,431	0.00%
2021/05/05	1	33.50	0	0.00	32.75	1	12,310	0.01%
2021/05/04	2	34.48	1	33.05	33.05	1	12,308	0.01%
2021/05/03	12	37.19	2	35.80	35.80	10	12,219	0.08%
2021/04/29	1	37.25	0	0.00	36.65	1	12,256	0.01%
2021/04/28	3	38.15	2	38.00	37.50	1	12,275	0.01%
2021/04/27	1	38.45	1	38.20	38.20	0	12,318	0.00%
2021/04/26	2	38.15	3	38.12	38.25	-1	12,418	-0.01%
2021/04/23	3	37.73	4	38.09	37.90	-1	12,435	-0.01%
2021/04/22	10	38.65	18	37.59	37.20	-8	12,431	-0.06%
2021/04/21	5	39.06	5	39.36	38.85	0	12,342	0.00%
2021/04/20	3	38.60	1	38.05	38.05	2	12,238	0.02%
2021/04/19	1	37.90	31	37.92	37.90	-30	12,197	-0.25%
2021/04/16	9	39.34	10	38.91	38.40	-1	12,152	-0.01%
2021/04/15	3	38.73	42	38.75	38.10	-39	12,144	-0.32%
2021/04/14	64	38.62	17	37.92	37.55	47	12,439	0.38%
2021/04/13	29	41.58	25.7	42.30	39.30	3.3	12,106	0.03%
2021/04/12	0	39.30	1	39.80	39.35	-1	11,238	-0.01%
2021/04/09	9	39.75	5	40.36	39.30	4	11,208	0.04%
2021/04/08	6	39.47	134	40.29	39.35	-128	11,119	-1.15%	大賣/鉅額交易
2021/04/07	26	39.08	46.7	39.48	39.50	-20.7	11,097	-0.19%
2021/04/06	6	38.26	7	38.79	38.30	-1	11,063	-0.01%
2021/04/01	25	38.47	10	39.18	38.25	15	11,063	0.14%
2021/03/31	26	38.91	3	39.20	38.90	23	11,139	0.21%
2021/03/30	22	39.63	6	40.32	39.30	16	11,680	0.14%
2021/03/29	110	40.20	8	39.46	39.85	102	11,839	0.86%	大買/鉅額交易
2021/03/26	8	37.91	12	37.96	38.20	-4	11,521	-0.03%
2021/03/25	9	39.98	126	41.07	38.85	-117	11,271	-1.04%	大賣/鉅額交易
2021/03/24	61	39.63	40	39.43	39.30	21	11,053	0.19%
2021/03/23	138	40.33	54.3	40.89	39.30	83.7	10,912	0.77%	大買/
2021/03/22	112	42.00	233	42.18	41.00	-121	10,611	-1.14%	大買/大賣/鉅額交易
2021/03/19	9	36.49	13	38.41	39.75	-4	9,932	-0.04%
2021/03/18	7	37.32	17	37.41	36.15	-10	9,580	-0.10%
2021/03/17	42	36.91	4	36.88	36.75	38	9,302	0.41%
2021/03/16	40	37.23	11	37.01	36.60	29	9,178	0.32%
2021/03/15	88	37.82	28	37.78	37.60	60	8,893	0.67%
2021/03/12	57	36.07	53	36.21	37.00	4	8,420	0.05%
2021/03/11	41	35.47	36	35.58	35.10	5	7,820	0.06%
2021/03/10	2	34.15	17	33.54	34.95	-15	7,032	-0.21%
2021/03/09	0	31.52	0	0.00	31.80	0	6,769	0.00%
2021/03/08	0	31.00	15	31.25	30.90	-15	6,786	-0.22%
2021/03/05	1	31.70	1	30.85	30.85	0	6,837	0.00%
2021/03/04	0	31.40	0	0.00	31.40	0	7,299	0.00%
2021/03/03	1	32.15	2	32.13	31.65	-1	7,389	-0.01%
2021/03/02	1	32.30	0	0.00	31.45	1	7,646	0.01%
2021/02/26	1	31.90	1	31.90	31.90	0	8,159	0.00%
2021/02/25	1	31.80	0	0.00	31.60	1	8,510	0.01%
2021/02/24	10	32.50	4	31.85	31.85	6	8,705	0.07%
2021/02/23	1	31.40	1	31.10	31.10	0	9,095	0.00%
2021/02/22	3	31.27	1	31.30	31.30	2	9,636	0.02%
2021/02/19	0	0.00	1	30.20	30.65	-1	9,771	-0.01%
2021/02/17	0	28.95	25	28.96	29.15	-25	10,330	-0.24%
2021/02/04	3	28.55	0	0.00	28.25	3	11,157	0.03%
2021/02/03	26	28.51	5	29.10	28.70	21	11,424	0.18%
2021/02/01	0	27.55	0	0.00	27.55	0	11,797	0.00%
2021/01/29	1	28.35	9	28.56	27.45	-8	12,180	-0.07%
2021/01/28	4	29.51	1	29.15	29.00	3	12,994	0.02%
2021/01/22	13	31.47	15	31.51	31.10	-2	14,268	-0.01%
2021/01/20	3	31.92	2	31.73	30.80	1	15,790	0.01%
2021/01/19	12	32.27	10	32.46	32.05	2	16,551	0.01%
2021/01/18	3	30.88	6	31.09	30.80	-3	16,693	-0.02%
2021/01/15	0	0.00	1	32.00	32.00	-1	16,881	-0.01%
2021/01/14	1	32.50	1	33.15	32.60	0	17,062	0.00%
2021/01/12	7	33.14	1	33.70	33.05	6	17,699	0.03%
2021/01/08	16	34.76	28	34.21	34.15	-12	19,115	-0.06%
2021/01/07	34	35.36	17	35.38	34.35	17	20,158	0.08%
2021/01/06	6	32.99	11	32.75	33.20	-5	20,909	-0.02%
2021/01/04	15	34.77	15	34.78	34.55	0	22,512	0.00%
2020/12/31	1	34.60	1	34.75	34.60	0	23,373	0.00%
2020/12/30	10	34.95	17.3	35.29	35.55	-7.3	24,449	-0.03%
2020/12/29	1	34.60	1	34.90	34.45	0	25,099	0.00%
2020/12/28	0	0.00	25	33.55	33.55	-25	25,247	-0.10%
2020/12/25	16	34.25	10	33.95	34.05	6	25,367	0.02%
2020/12/24	199	35.76	161	35.59	34.30	38	25,417	0.15%	大買/大賣/
2020/12/23	14	34.19	17	34.43	34.75	-3	25,128	-0.01%
2020/12/21	0	0.00	2	32.80	32.85	-2	25,615	-0.01%
2020/12/18	5	33.00	5	33.45	33.00	0	26,041	0.00%
2020/12/17	16	32.90	15	33.10	32.95	1	26,688	0.00%
2020/12/16	31	34.05	60	33.51	33.50	-29	27,316	-0.11%
2020/12/15	62	34.87	60	33.77	33.00	2	28,221	0.01%
2020/12/14	0	0.00	1	32.70	34.00	-1	28,548	0.00%
2020/12/11	1	32.80	0	0.00	32.65	1	29,519	0.00%
2020/12/10	0	0.00	19	34.34	33.35	-19	30,864	-0.06%
2020/12/09	2	35.40	0	0.00	34.60	2	31,102	0.01%
2020/12/08	0.3	34.60	2	34.60	34.55	-1.7	31,713	-0.01%
2020/12/04	0	0.00	3	34.90	34.50	-3	32,016	-0.01%
2020/12/03	3	34.95	13	35.48	35.10	-10	32,139	-0.03%
2020/12/02	5	35.59	0	0.00	35.35	5	32,229	0.02%
2020/12/01	4	36.86	3	36.70	37.00	1	32,388	0.00%
2020/11/30	48	37.67	10	37.74	38.10	38	32,581	0.12%
2020/11/27	8	36.25	29	36.36	36.00	-21	32,210	-0.07%
2020/11/26	24	36.38	35	36.38	35.90	-11	32,229	-0.03%
2020/11/25	176	36.32	154	36.35	36.40	22	32,332	0.07%	大買/大賣/
2020/11/24	34	34.77	30	35.04	35.50	4	31,994	0.01%
2020/11/23	4	34.78	33	34.56	34.50	-29	32,096	-0.09%
2020/11/20	33	35.07	10	35.05	34.80	23	32,402	0.07%
2020/11/19	115	34.66	110	34.72	34.00	5	32,534	0.02%	大買/大賣/
2020/11/18	17	32.66	24	32.53	33.00	-7	32,354	-0.02%
2020/11/17	63	32.50	52	32.71	33.00	11	33,304	0.03%
2020/11/16	6	32.88	5	32.10	31.70	1	32,892	0.00%
2020/11/13	4	32.18	7	31.66	32.65	-3	32,813	-0.01%
2020/11/12	29	32.39	70	31.96	32.50	-41	33,003	-0.12%
2020/11/11	24	34.58	26	34.45	34.10	-2	32,508	-0.01%
2020/11/10	4	35.78	13	35.22	35.35	-9	32,348	-0.03%
2020/11/09	82	35.94	71	36.19	36.00	11	32,317	0.03%
2020/11/06	203	36.18	225	35.92	35.40	-22	32,034	-0.07%	大買/大賣/
2020/11/05	88	36.10	66	36.40	36.10	22	31,611	0.07%
2020/11/04	25	35.29	5	34.85	34.30	20	30,894	0.06%
2020/11/03	27	36.04	2	35.05	35.40	25	30,472	0.08%
2020/11/02	51	36.33	55	36.39	35.35	-4	30,323	-0.01%
2020/10/30	18	38.08	16	37.72	37.40	2	30,027	0.01%
2020/10/29	94	39.01	98	39.07	38.10	-4	29,711	-0.01%
2020/10/28	145.1	40.47	159	40.19	39.00	-13.9	29,146	-0.05%	大買/大賣/
2020/10/27	59.3	39.39	56	39.22	39.35	3.3	28,072	0.01%
2020/10/26	13	37.93	11	37.68	37.80	2	27,342	0.01%
2020/10/23	5	37.50	1	37.25	37.25	4	27,095	0.01%
2020/10/22	35	37.20	33	37.83	37.00	2	26,977	0.01%
2020/10/21	19	38.43	15	38.66	37.90	4	26,859	0.01%
2020/10/20	40	38.71	39	38.65	38.25	1	26,828	0.00%
2020/10/19	52	38.32	52.7	38.42	38.10	-0.7	26,504	0.00%
2020/10/16	25	38.52	30.7	38.77	37.80	-5.7	25,895	-0.02%
2020/10/15	65.7	41.22	70	41.37	40.35	-4.3	25,497	-0.02%
2020/10/14	27	42.75	27	42.54	41.60	0	24,606	0.00%
2020/10/13	53.1	41.61	66	41.47	41.25	-12.9	23,730	-0.05%
2020/10/12	92.4	43.09	144	42.29	41.95	-51.6	23,050	-0.22%	大賣/
2020/10/08	48.3	42.23	52.3	42.11	41.50	-4	22,120	-0.02%
2020/10/07	47.1	42.93	42.3	42.97	42.00	4.8	21,241	0.02%
2020/10/06	10	42.13	17	42.16	41.45	-7	20,191	-0.03%
2020/10/05	13	39.28	15	39.09	38.85	-2	19,439	-0.01%
2020/09/30	0	0.00	4.3	37.83	38.55	-4.3	19,120	-0.02%
2020/09/29	10.2	36.53	5	35.51	35.05	5.2	18,942	0.03%
2020/09/28	16.1	38.75	9	38.42	37.30	7.1	18,747	0.04%
2020/09/16	21	24.17	10	23.65	24.50	11	18,396	0.06%
2020/09/15	29	24.59	9	24.47	24.30	20	18,015	0.11%
2020/09/14	14	22.86	1	22.75	23.05	13	17,732	0.07%
2020/09/11	17	24.58	50	23.82	24.20	-33	17,271	-0.19%
2020/09/10	18	26.07	13	25.93	25.90	5	16,583	0.03%
2020/09/09	14	25.21	12	26.30	26.65	2	15,913	0.01%
2020/09/08	50	26.55	16	25.24	25.20	34	14,950	0.23%
2020/09/07	102	27.98	17	27.91	27.95	85	14,524	0.59%	大買/
2020/09/04	47	27.21	37	27.61	27.90	10	13,557	0.07%
2020/09/03	4	25.15	10	25.34	25.40	-6	12,205	-0.05%
2020/09/02	16	21.98	2	20.65	23.10	14	11,941	0.12%
2020/09/01	13	21.65	0	0.00	21.00	13	11,347	0.11%
2020/08/31	10	22.25	36	21.53	22.25	-26	11,185	-0.23%
2020/08/28	4	20.60	0	0.00	20.50	4	11,026	0.04%
2020/08/27	0	0.00	22	19.65	19.40	-22	11,029	-0.20%
2020/08/26	6	19.68	2	20.15	19.85	4	10,968	0.04%
2020/08/25	0	0.00	6	18.55	19.45	-6	10,742	-0.06%
2020/08/24	8	17.10	0	0.00	17.70	8	10,470	0.08%
2020/08/21	25	17.49	12	17.55	17.40	13	10,357	0.13%
2020/08/20	31	15.90	24	16.01	17.40	7	10,198	0.07%
2020/08/19	6	16.98	1	16.75	16.50	5	9,809	0.05%
2020/08/18	7	18.84	2	18.30	18.30	5	9,618	0.05%
2020/08/17	47	17.18	22	17.23	18.30	25	9,145	0.27%
2020/08/14	16	15.15	12	15.50	16.80	4	8,644	0.05%
2020/08/13	64	14.68	6	15.30	15.30	58	7,957	0.73%
2020/08/12	19	12.69	41	13.93	13.95	-22	7,562	-0.29%
2020/08/11	0	0.00	0	12.70	12.70	0	6,481	0.00%
2020/08/10	0	0.00	4	11.55	11.55	-4	6,482	-0.06%
2020/08/07	3	9.99	0	0.00	10.50	3	6,628	0.05%
2020/08/05	1	9.62	0	0.00	9.68	1	6,204	0.02%
2020/07/30	1	9.16	0	0.00	9.08	1	6,013	0.02%
2020/07/17	0	0.00	13	9.25	9.15	-13	5,197	-0.25%
2020/07/16	22	9.81	6	10.00	9.70	16	5,053	0.32%
2020/07/15	3	9.80	13	9.88	9.60	-10	4,921	-0.20%
2020/07/14	4	9.28	2	9.59	9.50	2	4,719	0.04%
2020/07/13	0	0.00	13	9.07	9.01	-13	4,537	-0.29%
2020/07/10	5	9.74	9	9.50	9.42	-4	4,430	-0.09%
2020/07/09	9	9.03	9	9.18	9.27	0	4,009	0.00%
2020/07/08	1	8.43	5	7.86	8.43	-4	3,713	-0.11%
2020/07/07	5	7.80	0	0.00	7.71	5	3,394	0.15%
2020/07/03	10	7.78	0	0.00	7.80	10	3,260	0.31%
2020/07/01	0	0.00	15	7.58	7.65	-15	3,115	-0.48%
2020/06/23	5	7.15	0	0.00	7.20	5	3,066	0.16%
2020/06/19	5	7.40	0	0.00	7.57	5	3,043	0.16%
2020/06/12	0	0.00	1.2	6.94	7.14	-1.2	3,049	-0.04%
2020/06/11	1	7.56	0	0.00	7.31	1	3,024	0.03%
2020/06/09	0	0.00	2	7.70	7.48	-2	3,054	-0.07%
2020/06/08	2	7.79	0	0.00	7.64	2	3,083	0.06%
2020/06/05	10	7.60	0	0.00	7.60	10	3,049	0.33%
2020/06/03	0	0.00	10	7.76	7.77	-10	3,015	-0.33%
2020/05/20	0	0.00	5	6.88	6.95	-5	2,638	-0.19%
2020/05/14	17	7.60	0	0.00	7.60	17	2,456	0.69%
2020/04/17	0	0.00	12	5.59	5.57	-12	2,009	-0.60%
2020/04/15	12	5.50	0	0.00	5.45	12	1,981	0.61%
2020/04/10	0	5.25	0	0.00	5.24	0	1,986	0.00%
2020/04/08	0	5.28	0	0.00	5.23	0	1,991	0.00%
2020/04/07	0	5.05	0	0.00	5.06	0	1,987	0.00%
2020/03/27	0	0.00	3	5.19	5.01	-3	2,013	-0.15%
2020/03/26	3	4.85	0	0.00	4.85	3	1,952	0.15%
2020/03/24	0	0.00	4	4.14	4.14	-4	1,945	-0.21%
2020/03/20	0	0.00	20	4.20	4.20	-20	1,912	-1.05%
2020/03/19	1	4.60	0	0.00	4.33	1	1,816	0.06%
2020/03/12	20	5.69	0	0.00	5.67	20	1,685	1.19%
2020/03/09	0	0.00	4	6.73	6.45	-4	1,648	-0.24%
2020/02/27	0	0.00	4	6.97	6.96	-4	1,663	-0.24%
2020/02/21	0	0.00	5	7.56	7.46	-5	1,639	-0.31%
2020/02/17	0	0.00	5	7.50	7.56	-5	1,621	-0.31%
2020/02/12	3	7.39	0	0.00	7.42	3	1,606	0.19%
2020/02/11	0	7.35	0	0.00	7.40	0	1,607	0.00%
2020/02/10	7	7.39	0	0.00	7.52	7	1,623	0.43%
2020/02/03	0	0.00	3	6.89	6.93	-3	1,591	-0.19%
2020/01/17	0	0.00	3	8.25	8.20	-3	1,526	-0.20%
2020/01/15	3	8.26	0	0.00	8.21	3	1,535	0.20%
2020/01/13	10	8.34	0	0.00	8.29	10	1,524	0.66%
2020/01/03	10	8.25	0	0.00	8.10	10	1,586	0.63%
2019/12/31	0	0.00	3	8.15	8.15	-3	1,564	-0.19%
2019/12/30	3	8.41	0	0.00	8.22	3	1,556	0.19%
2019/12/06	0	0.00	4	8.07	8.09	-4	1,711	-0.23%
2019/12/05	0	0.00	1	8.16	8.16	-1	1,731	-0.06%
2019/11/29	0	0.00	3	8.55	8.42	-3	1,762	-0.17%
2019/11/19	2	8.95	0	0.00	8.90	2	2,075	0.10%
2019/11/15	0	0.00	10	8.90	8.91	-10	2,145	-0.47%
2019/11/07	7	9.05	0	0.00	9.05	7	3,043	0.23%
2019/11/01	0	0.00	10	9.45	9.39	-10	3,505	-0.29%
2019/10/31	5	9.62	0	0.00	9.53	5	3,707	0.13%
2019/10/30	10	9.43	0	0.00	9.38	10	3,981	0.25%
2019/10/23	0	0.00	2	9.53	9.36	-2	5,014	-0.04%
2019/10/22	7	9.58	0	0.00	9.55	7	5,003	0.14%
2019/10/18	0	0.00	5	9.42	9.44	-5	4,995	-0.10%
2019/10/17	0	0.00	2	9.56	9.44	-2	5,029	-0.04%
2019/10/16	7	9.74	0	0.00	9.70	7	5,020	0.14%
2019/10/14	0	0.00	0	9.00	9.05	0	4,936	0.00%
2019/09/25	0	0.00	0	9.65	9.65	0	5,100	0.00%
2019/09/24	0	0.00	5	9.88	9.78	-5	5,101	-0.10%
2019/09/23	5	9.82	0	0.00	9.98	5	5,073	0.10%
2019/09/19	4	9.23	0	0.00	9.23	4	5,003	0.08%
2019/09/10	3	9.37	6	9.33	9.30	-3	4,978	-0.06%
2019/09/09	4	9.79	0	0.00	9.72	4	4,889	0.08%
2019/09/06	5	9.90	0	0.00	9.89	5	4,887	0.10%
2019/09/03	3	10.00	0	0.00	9.96	3	4,886	0.06%
2019/09/02	0	0.00	1	10.15	10.15	-1	4,865	-0.02%
2019/08/26	2	10.08	0	0.00	10.00	2	4,682	0.04%
2019/08/22	0	0.00	1	10.55	10.50	-1	4,609	-0.02%
2019/08/20	2	10.90	0	0.00	10.80	2	4,522	0.04%
2019/08/16	0	0.00	2	10.65	10.70	-2	4,450	-0.04%
2019/08/15	3	10.80	0	0.00	10.80	3	4,413	0.07%
2019/08/14	16	10.90	0	0.00	10.85	16	4,315	0.37%
2019/08/13	1	11.90	21	11.78	11.95	-20	4,044	-0.49%
2019/08/12	1	11.20	3	12.15	12.15	-2	3,899	-0.05%
2019/08/08	0	0.00	6	10.95	11.05	-6	3,598	-0.17%
2019/08/07	1	11.20	0	0.00	10.90	1	3,540	0.03%
2019/08/06	10	11.15	1	10.95	11.10	9	3,439	0.26%
2019/08/05	10	11.40	2	11.13	10.70	8	3,307	0.24%
2019/08/02	6	11.43	10	11.36	11.30	-4	3,176	-0.13%
2019/08/01	3	11.45	6	11.13	11.60	-3	3,000	-0.10%
2019/07/31	8	10.91	3	10.80	10.95	5	2,708	0.18%
2019/07/30	9	10.77	35	10.90	11.05	-26	2,479	-1.05%
2019/07/29	10	9.61	7	9.41	10.05	3	1,934	0.16%
2019/07/26	7	9.02	0	0.00	9.15	7	1,766	0.40%
2019/07/22	1	8.70	0	0.00	8.72	1	1,793	0.06%
2019/07/19	6	8.95	0	0.00	8.69	6	1,805	0.33%
2019/07/12	0	0.00	3	9.01	8.95	-3	1,870	-0.16%
2019/07/11	3	9.17	1	9.16	9.06	2	1,888	0.11%
2019/07/10	1	9.02	0	0.00	9.07	1	1,883	0.05%
2019/07/05	0	0.00	1	9.17	9.08	-1	2,001	-0.05%
2019/07/04	1	9.09	2	8.98	9.18	-1	2,060	-0.05%
2019/07/03	5	8.85	0	0.00	8.89	5	2,111	0.24%
2019/06/27	5	8.44	0	0.00	8.69	5	2,265	0.22%
2019/06/21	0	0.00	4	8.79	8.63	-4	2,459	-0.16%
2019/06/20	4	8.67	0	0.00	8.79	4	2,520	0.16%
2019/06/18	0	0.00	0	8.40	8.45	0	2,644	0.00%
2019/06/17	10	8.50	2	8.59	8.45	8	2,694	0.30%
2019/06/14	2	8.61	3	8.60	8.52	-1	2,807	-0.04%
2019/06/13	3	8.53	0	0.00	8.61	3	2,918	0.10%
2019/06/10	1	8.09	0	0.00	8.09	1	3,061	0.03%
2019/05/23	10	8.06	0	0.00	8.02	10	3,926	0.25%
2019/04/16	0	8.86	0	0.00	8.92	0	6,680	0.00%
2019/04/11	8	9.02	0	0.00	9.02	8	6,786	0.12%
2019/04/10	0	9.01	1	9.05	9.06	-1	6,824	-0.01%
2019/04/09	3	8.94	2	8.94	8.90	1	7,020	0.01%
2019/04/08	0	8.70	0	0.00	8.71	0	6,930	0.00%
2019/04/01	0	8.46	0	8.46	8.51	0	6,841	0.00%
2019/03/25	1	8.55	0	0.00	8.47	1	6,976	0.01%
2019/03/21	20	8.83	20	8.83	8.84	0	6,949	0.00%
2019/03/19	5	8.87	5	8.85	9.05	0	6,907	0.00%
2019/03/18	0	8.80	0	0.00	8.84	0	6,854	0.00%
2019/03/14	0	9.02	0	0.00	9.01	0	6,805	0.00%
2019/03/12	2	9.20	2	9.26	9.09	0	6,939	0.00%
2019/03/07	23	9.34	2	9.34	9.20	21	7,230	0.29%
2019/02/27	0	0.00	5	9.11	9.09	-5	8,124	-0.06%
2019/02/26	5	9.28	0	0.00	9.09	5	8,416	0.06%
2019/02/19	0	0.00	10	9.20	9.26	-10	8,531	-0.12%
2019/02/18	10	9.03	10	9.18	9.13	0	8,460	0.00%
2019/02/15	14	9.38	5	9.31	9.03	9	8,634	0.10%
2019/02/14	7	9.31	10	9.38	9.71	-3	8,469	-0.04%
2019/02/13	9	8.95	2	8.96	8.83	7	8,226	0.09%
2019/02/12	6	8.93	76	8.81	8.99	-70	8,273	-0.85%
2019/01/29	0	0.00	1	9.11	9.08	-1	8,738	-0.01%
2019/01/23	2	8.97	3	8.86	8.91	-1	8,901	-0.01%
2019/01/22	3	9.15	2	9.14	8.81	1	8,855	0.01%
2019/01/21	1	9.20	14	9.44	9.08	-13	8,823	-0.15%
2019/01/18	15	9.49	10.3	9.45	9.30	4.7	8,889	0.05%
2019/01/17	15	9.48	17	9.55	9.28	-2	8,843	-0.02%
2019/01/16	10	8.93	4	9.18	9.18	6	8,358	0.07%
2019/01/15	0	0.00	10	8.51	8.35	-10	8,270	-0.12%
2019/01/14	10	8.35	0	0.00	8.41	10	8,288	0.12%
2019/01/10	0	8.19	0	0.00	8.21	0	8,458	0.00%
2019/01/09	0	0.00	10	8.30	8.35	-10	8,522	-0.12%
2019/01/03	0	8.24	0	0.00	8.29	0	8,907	0.00%
2019/01/02	0	0.00	5	8.60	8.31	-5	8,970	-0.06%
2018/12/28	8	8.09	13	8.10	8.50	-5	8,936	-0.06%
2018/12/26	2	7.30	2	7.26	7.22	0	8,929	0.00%
2018/12/24	1	7.29	1	7.24	7.40	0	9,147	0.00%
2018/12/22	1	7.26	1	7.24	7.26	0	9,197	0.00%
2018/12/21	9	7.12	9	7.18	7.25	0	9,231	0.00%
2018/12/11	0	0.00	20	8.60	8.45	-20	9,821	-0.20%
2018/12/06	2	8.82	0	0.00	8.21	2	9,780	0.02%
2018/12/04	31	9.03	0	0.00	9.02	31	9,728	0.32%
2018/11/29	0	0.00	3	9.17	9.18	-3	9,398	-0.03%
2018/11/28	0	0.00	2	9.26	9.19	-2	9,225	-0.02%
2018/11/27	5	8.41	2	8.47	8.52	3	9,003	0.03%
2018/11/26	3	8.34	3	8.23	8.40	0	9,102	0.00%
2018/11/23	0	0.00	7	8.23	8.23	-7	8,841	-0.08%
2018/11/22	20	7.57	20	7.61	7.49	0	8,542	0.00%
2018/11/20	1	7.54	2	7.41	7.44	-1	8,446	-0.01%
2018/11/16	3	7.85	2	7.73	7.70	1	8,461	0.01%
2018/11/14	4	8.19	10	8.32	8.33	-6	8,627	-0.07%
2018/11/13	2	7.73	0	0.00	7.85	2	8,483	0.02%
2018/11/09	10	7.62	0	0.00	7.71	10	8,394	0.12%
2018/11/08	0	0.00	2	7.95	7.80	-2	8,380	-0.02%
2018/11/07	10	7.71	0	0.00	7.97	10	8,335	0.12%
2018/11/06	10	8.05	6	8.17	7.68	4	8,321	0.05%
2018/11/05	0	0.00	3	7.59	7.59	-3	8,142	-0.04%
2018/11/02	3	7.00	8	6.90	6.90	-5	8,120	-0.06%
2018/11/01	20	6.71	2	6.77	6.73	18	8,154	0.22%
2018/10/31	0	0.00	1	6.54	6.50	-1	8,247	-0.01%
2018/10/30	0	0.00	1	6.10	6.15	-1	8,191	-0.01%
2018/10/29	0	0.00	10	6.06	6.05	-10	8,202	-0.12%
2018/10/25	10	6.60	5	6.56	6.32	5	8,033	0.06%
2018/10/24	0	0.00	6	7.15	7.00	-6	7,992	-0.08%
2018/10/23	4	7.12	5	7.29	7.08	-1	7,964	-0.01%
2018/10/22	4	7.14	2	7.22	7.19	2	7,965	0.03%
2018/10/19	0	0.00	2	6.99	6.98	-2	8,130	-0.02%
2018/10/17	0	0.00	2	7.54	7.37	-2	8,024	-0.02%
2018/10/16	13	7.75	10	7.79	7.47	3	7,951	0.04%
2018/10/12	10	7.45	0	0.00	7.45	10	7,886	0.13%
2018/10/11	12	7.44	0	0.00	7.34	12	7,835	0.15%
2018/10/09	2	8.19	0	0.00	8.15	2	7,728	0.03%
2018/10/08	5.3	8.64	0	0.00	8.61	5.3	7,647	0.07%
2018/10/05	3	8.93	3	8.93	8.96	0	7,592	0.00%
2018/10/03	2	9.61	10	9.65	9.42	-8	7,678	-0.10%
2018/10/02	0	0.00	4	9.62	9.63	-4	7,668	-0.05%
2018/09/27	0	0.00	2	10.30	10.10	-2	7,770	-0.03%
2018/09/26	2	10.40	0	0.00	10.30	2	7,780	0.03%
2018/09/25	0	0.00	2	10.70	10.25	-2	7,810	-0.03%
2018/09/21	2	10.45	5	10.37	10.55	-3	7,786	-0.04%
2018/09/20	10	10.58	0	0.00	10.45	10	7,915	0.13%
2018/09/19	0	0.00	9	10.08	10.45	-9	7,750	-0.12%
2018/09/18	26	9.58	15	9.59	9.52	11	7,691	0.14%
2018/09/12	2	9.44	0	0.00	9.41	2	7,750	0.03%
2018/09/11	10	9.58	0	0.00	9.69	10	7,762	0.13%
2018/09/10	2	9.48	0	0.00	9.50	2	7,787	0.03%
2018/09/07	0	10.25	0	0.00	10.15	0	7,768	0.00%
2018/09/06	1	10.55	0	0.00	10.60	1	7,696	0.01%
2018/09/03	0	0.00	1	11.35	10.80	-1	7,632	-0.01%
2018/08/31	0	0.00	3	10.95	11.15	-3	7,413	-0.04%
2018/08/30	3	10.83	0	0.00	10.75	3	7,270	0.04%
2018/08/27	0	0.00	2	10.55	10.60	-2	7,308	-0.03%
2018/08/24	2	10.60	0	0.00	10.35	2	7,297	0.03%
2018/08/23	7	10.44	7	10.71	10.65	0	7,235	0.00%
2018/08/22	2	10.20	4	10.28	10.35	-2	7,047	-0.03%
2018/08/21	5	9.85	0	0.00	9.98	5	6,876	0.07%
2018/08/20	2	10.05	0	0.00	10.00	2	6,610	0.03%
2018/08/17	1	10.55	0	0.00	10.50	1	6,500	0.02%
2018/08/14	3	10.60	3	10.85	10.85	0	6,363	0.00%
2018/08/13	5	10.94	0	0.00	10.55	5	6,290	0.08%
2018/08/09	0	0.00	4	11.40	11.30	-4	5,947	-0.07%
2018/08/08	3	12.00	14	12.19	11.90	-11	5,822	-0.19%
2018/08/07	0	0.00	3	12.25	12.45	-3	5,670	-0.05%
2018/08/03	4	13.08	0	0.00	12.95	4	5,496	0.07%
2018/08/01	1	13.30	0	0.00	13.30	1	5,399	0.02%
2018/07/31	1	13.60	0	0.00	13.30	1	5,376	0.02%
2018/07/27	1	13.60	0	0.00	13.45	1	5,251	0.02%
2018/07/26	5	13.74	2	13.80	13.85	3	5,208	0.06%
2018/07/25	2	13.15	0	0.00	13.05	2	4,968	0.04%
2018/07/24	10	13.33	6	13.32	13.30	4	4,934	0.08%
2018/07/20	5	13.15	6	13.00	12.95	-1	4,848	-0.02%
2018/07/19	6	13.60	10	13.16	13.10	-4	4,777	-0.08%
2018/07/18	6	13.75	6	13.55	13.50	0	4,764	0.00%
2018/07/17	6	13.73	0	0.00	13.70	6	4,826	0.12%
2018/07/16	0	0.00	6	14.08	14.05	-6	4,788	-0.13%
2018/07/13	6	13.83	0	0.00	13.90	6	4,811	0.12%
2018/07/12	0	0.00	1	13.75	13.75	-1	4,794	-0.02%
2018/07/11	5	14.00	6	14.13	13.90	-1	4,791	-0.02%
2018/07/10	1	13.75	3	13.95	13.75	-2	4,540	-0.04%
2018/07/09	2	13.63	0	0.00	13.75	2	4,513	0.04%
2018/07/06	0	0.00	1	13.70	14.10	-1	4,678	-0.02%
2018/07/05	2	14.15	2	14.50	13.85	0	4,638	0.00%
2018/07/04	4	13.63	6.3	13.72	13.60	-2.3	4,460	-0.05%
2018/07/03	7	13.82	4	14.65	13.65	3	4,388	0.07%
2018/07/02	8	14.62	0	0.00	14.35	8	4,273	0.19%
2018/06/29	1	16.05	1	15.95	15.40	0	4,184	0.00%
2018/06/28	0	0.00	3	15.48	15.70	-3	3,951	-0.08%
2018/06/27	2	14.60	8	14.76	14.30	-6	3,711	-0.16%
2018/06/26	8	15.49	0	0.00	15.05	8	3,602	0.22%
2018/06/22	3	16.60	0	0.00	16.55	3	3,381	0.09%
2018/06/21	1	17.20	0	0.00	17.05	1	3,349	0.03%
2018/06/20	0.2	17.50	2	17.10	17.50	-1.8	3,392	-0.05%
2018/06/19	10	17.24	0	0.00	17.00	10	3,708	0.27%
2018/06/15	4	18.13	0	0.00	17.95	4	3,638	0.11%
2018/06/14	3	18.57	0	0.00	18.50	3	3,572	0.08%
2018/06/13	2	18.75	0	0.00	18.80	2	3,584	0.06%
2018/06/12	1	19.00	1	18.85	18.85	0	3,575	0.00%
2018/06/11	3	18.88	1	18.75	18.80	2	3,521	0.06%
2018/06/08	1	19.20	0	0.00	19.00	1	3,547	0.03%
2018/06/06	0	0.00	217	19.09	19.10	-217	3,513	-6.18%	大賣/鉅額交易
2018/06/05	3	19.10	3	19.12	19.00	0	3,487	0.00%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/06/01	1	19.85	0	0.00	20.10	1	3,355	0.03%
2018/05/25	0	19.85	0	0.00	19.85	0	3,399	0.00%
2018/05/24	10	20.15	0	0.00	20.20	10	3,397	0.29%
2018/05/15	0	0.00	5	19.95	19.90	-5	3,479	-0.14%
2018/05/11	0	0.00	2	20.05	20.05	-2	3,542	-0.06%
2018/05/09	0	0.00	6	20.00	19.85	-6	3,515	-0.17%
2018/05/07	2	20.55	0	0.00	20.20	2	3,481	0.06%
2018/05/02	0	0.00	1	20.70	20.65	-1	3,451	-0.03%
2018/04/30	3	20.50	0	0.00	20.70	3	3,466	0.09%
2018/04/26	1	19.90	1	20.30	19.75	0	3,502	0.00%
2018/04/25	1	20.10	2	20.20	20.40	-1	3,504	-0.03%
2018/04/24	4	20.13	2	20.28	20.30	2	3,482	0.06%
2018/04/23	14	21.90	26	21.92	21.20	-12	3,403	-0.35%
2018/04/19	2	23.30	0	0.00	23.25	2	3,269	0.06%
2018/04/18	3	22.67	2	23.10	22.90	1	3,219	0.03%
2018/04/17	6	23.04	2	22.90	22.85	4	3,197	0.13%
2018/04/16	8	23.92	0	0.00	23.65	8	3,136	0.26%
2018/04/13	2	24.25	3	24.05	23.60	-1	3,074	-0.03%
2018/04/12	8	23.98	10	24.35	24.10	-2	3,074	-0.07%
2018/04/11	5	23.20	1	23.20	23.30	4	2,884	0.14%
2018/04/02	0	22.70	0	0.00	22.70	0	2,887	0.00%
2018/03/31	1	22.45	0	0.00	22.40	1	2,860	0.03%
2018/03/30	6	22.53	5	22.85	22.30	1	2,867	0.04%
2018/03/27	5	22.40	8	22.40	22.30	-3	2,871	-0.10%
2018/03/26	2	22.65	0	0.00	22.65	2	2,995	0.07%
2018/03/23	0	23.05	0	0.00	23.05	0	2,971	0.00%
2018/03/22	15	24.17	9	24.29	23.60	6	2,905	0.21%
2018/03/21	2	23.10	1	23.15	23.05	1	2,518	0.04%
2018/03/20	2	22.83	0	0.00	23.00	2	2,491	0.08%
2018/03/19	0	23.15	0	0.00	23.20	0	2,474	0.00%
2018/03/15	0	0.00	1	23.00	23.05	-1	2,407	-0.04%
2018/03/14	0	0.00	2	23.35	22.85	-2	2,397	-0.08%
2018/03/13	0	0.00	1	23.05	23.15	-1	2,365	-0.04%
2018/03/12	0	22.55	0	0.00	22.65	0	2,317	0.00%
2018/03/07	15	22.35	0	0.00	22.25	15	2,345	0.64%
2018/03/06	175	22.65	0	0.00	22.70	175	2,354	7.43%	大買/鉅額交易
2018/03/05	0	22.45	0	0.00	22.55	0	2,377	0.00%
2018/03/02	1	22.25	1	22.30	22.45	0	2,365	0.00%
2018/03/01	1	21.35	0	0.00	22.15	1	2,350	0.04%
2018/02/26	1	21.95	4	21.90	21.50	-3	2,359	-0.13%
2018/02/23	0	0.00	1	21.90	21.85	-1	2,371	-0.04%
2018/02/12	2	20.20	0	0.00	20.15	2	2,367	0.08%
2018/02/09	2	18.43	1	18.55	20.10	1	2,376	0.04%
2018/02/07	0	20.45	0	0.00	20.40	0	2,374	0.00%
2018/02/06	1	20.00	0	0.00	20.00	1	2,395	0.04%
2018/01/31	0	22.65	3	22.75	22.65	-3	2,479	-0.12%
2018/01/29	2	22.60	0	0.00	22.55	2	2,513	0.08%
2018/01/26	1	22.70	0	0.00	22.60	1	2,564	0.04%
2018/01/23	2	23.00	0	0.00	23.00	2	2,726	0.07%
2018/01/22	3	23.58	2	23.45	23.35	1	2,741	0.04%
2018/01/19	0	0.00	1	23.20	23.20	-1	2,768	-0.04%
2018/01/17	0	0.00	1	23.00	23.00	-1	2,929	-0.03%
2018/01/10	1	22.85	0	0.00	22.70	1	3,547	0.03%
2018/01/08	0	0.00	1	23.70	23.20	-1	4,125	-0.02%
2018/01/04	1	23.15	3	22.95	23.20	-2	4,099	-0.05%
2018/01/02	1	22.40	0	0.00	22.35	1	4,075	0.02%