茂迪 (6244)-合庫-台中券商分點個股進出

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
26.30
漲跌
▲0.35
漲幅
+1.35%
成交量
5,297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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/10	1	26.65	0	0.00	26.30	1	3,371	0.03%
2024/05/09	0.1	26.20	0	0.00	25.95	0.1	3,295	0.00%
2024/05/03	1	26.50	0	0.00	26.35	1	3,234	0.03%
2024/05/02	0.5	26.35	0	0.00	26.25	0.5	3,209	0.02%
2024/04/29	2.1	26.80	0	0.00	26.75	2.1	3,171	0.07%
2024/04/26	0.2	26.75	0	0.00	26.65	0.2	3,158	0.01%
2024/04/25	2	27.10	4	26.84	26.75	-2	3,162	-0.06%
2024/04/24	26	27.52	1	27.35	27.35	25	3,137	0.80%
2024/04/22	1	27.05	0	0.00	27.00	1	3,057	0.03%
2024/04/19	5.2	28.56	4	28.05	27.60	1.2	3,058	0.04%
2024/04/18	2	29.03	11	29.03	28.55	-9	2,712	-0.33%
2024/04/17	1	28.60	11	28.61	28.30	-10	2,633	-0.38%
2024/04/16	0	0.00	1	27.65	27.90	-1	2,547	-0.04%
2024/04/15	0	0.00	20	28.05	27.90	-20	2,549	-0.78%
2024/04/12	1	28.00	10	28.10	27.95	-9	2,517	-0.36%
2024/04/11	1	28.00	4	27.76	27.55	-3	2,485	-0.12%
2024/04/10	1	28.50	12	28.42	28.15	-11	2,465	-0.45%
2024/04/09	1	27.40	2	27.43	27.30	-1	2,369	-0.04%
2024/04/08	1	27.65	0	0.00	27.80	1	2,351	0.04%
2024/04/02	1	27.55	0	0.00	27.55	1	2,311	0.04%
2024/04/01	0	0.00	10	27.85	27.55	-10	2,314	-0.43%
2024/03/29	2	28.68	6	28.21	27.75	-4	2,303	-0.17%
2024/03/28	22	27.66	2.5	28.37	28.25	19.5	2,231	0.87%
2024/03/27	0	0.00	1	27.10	27.00	-1	2,128	-0.05%
2024/03/26	1	27.95	2	27.60	27.50	-1	2,131	-0.05%
2024/03/25	1.5	27.83	0	0.00	27.75	1.5	2,244	0.07%
2024/03/22	15	28.05	7	27.96	28.10	8	2,246	0.36%
2024/03/21	34	27.46	21	27.95	27.90	13	2,120	0.61%
2024/03/20	0	0.00	1	26.05	25.95	-1	1,951	-0.05%
2024/03/18	5	26.50	0	0.00	26.35	5	2,014	0.25%
2024/03/15	0	0.00	1	27.05	26.85	-1	2,008	-0.05%
2024/03/13	0	0.00	4	26.30	26.20	-4	1,943	-0.21%
2024/03/08	5	26.50	0	0.00	25.85	5	1,913	0.26%
2024/03/06	0	0.00	2	27.15	27.20	-2	1,899	-0.11%
2024/03/05	2	26.93	1	26.90	26.80	1	1,882	0.05%
2024/03/04	2	27.18	1	27.20	27.00	1	1,870	0.05%
2024/03/01	5	27.28	1	27.35	27.35	4	1,861	0.21%
2024/02/29	2	27.43	2	27.08	27.65	0	1,826	0.00%
2024/02/27	1	26.00	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	0.00	1	26.40	26.40	-1	1,781	-0.06%
2024/02/21	1	26.25	0	0.00	26.50	1	1,813	0.06%
2024/02/20	1	26.00	0	0.00	25.95	1	1,800	0.06%
2024/02/15	1	25.00	0	0.00	25.25	1	1,784	0.06%
2024/01/26	1	26.15	0	0.00	26.15	1	1,940	0.05%
2024/01/19	5	26.00	2	25.95	25.90	3	2,161	0.14%
2024/01/18	10	25.90	8	25.93	25.90	2	2,169	0.09%
2024/01/17	2	26.20	1	26.45	26.00	1	2,196	0.05%
2024/01/15	6	27.67	2	27.60	27.60	4	2,351	0.17%
2024/01/12	4	26.54	0	0.00	26.45	4	2,547	0.16%
2024/01/11	4	26.59	0	0.00	26.45	4	2,644	0.15%
2024/01/09	2.6	27.01	3	27.45	26.90	-0.4	2,789	-0.02%
2024/01/04	1	27.80	0	0.00	27.60	1	2,925	0.03%
2024/01/03	2	27.80	20	27.75	27.75	-18	2,969	-0.61%
2024/01/02	20	28.12	0	0.00	28.05	20	2,982	0.67%
2023/12/25	2	28.10	0	0.00	27.90	2	3,064	0.07%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/21	1	28.40	1	28.40	28.45	0	3,022	0.00%
2023/12/20	0	0.00	4	29.28	28.85	-4	2,991	-0.13%
2023/12/19	0	0.00	2	28.63	28.10	-2	2,852	-0.07%
2023/12/15	0	0.00	1.2	28.81	28.70	-1.2	2,832	-0.04%
2023/12/14	3	28.70	10	28.95	28.15	-7	2,791	-0.25%
2023/12/13	0	0.00	0	27.75	27.75	0	2,708	0.00%
2023/12/12	1	27.95	1	27.90	27.80	0	2,742	0.00%
2023/12/11	1	27.90	0	0.00	27.80	1	2,748	0.04%
2023/12/06	12	28.58	0	0.00	28.30	12	2,795	0.43%
2023/12/05	0	0.00	7	28.15	28.45	-7	2,791	-0.25%
2023/12/04	7	27.99	0	0.00	27.90	7	2,763	0.25%
2023/11/29	1	28.25	0	0.00	28.15	1	2,736	0.04%
2023/11/21	1	28.60	1	28.40	28.60	0	2,803	0.00%
2023/11/20	23	28.61	11.5	28.82	28.40	11.5	2,813	0.41%
2023/11/15	0	0.00	0.1	27.80	28.00	-0.1	2,807	0.00%
2023/11/14	1	27.45	10	27.35	27.40	-9	2,801	-0.32%
2023/11/09	0.5	27.85	0	0.00	27.60	0.5	2,840	0.02%
2023/11/08	0	0.00	9	28.12	28.70	-9	2,802	-0.32%
2023/11/06	0	0.00	1	28.80	28.80	-1	2,786	-0.04%
2023/11/03	1	28.45	0	0.00	28.15	1	2,777	0.04%
2023/11/02	2	27.55	2	27.40	27.50	0	2,773	0.00%
2023/11/01	5	27.45	6	27.40	27.30	-1	2,786	-0.04%
2023/10/31	8	27.83	13	27.98	27.30	-5	2,787	-0.18%
2023/10/30	13	29.04	1	28.90	28.65	12	2,760	0.43%
2023/10/27	5	28.35	5	28.00	27.90	0	2,671	0.00%
2023/10/26	5	28.19	5	28.30	28.15	0	2,673	0.00%
2023/10/25	12	29.24	6	29.08	29.05	6	2,679	0.22%
2023/10/24	12	29.09	12	29.47	29.45	0	2,667	0.00%
2023/10/23	9	29.53	8	29.71	29.90	1	2,589	0.04%
2023/10/20	1	27.80	1	29.05	29.05	0	2,528	0.00%
2023/10/19	4	28.76	11	28.55	28.45	-7	2,366	-0.30%
2023/10/18	6	29.48	5.3	29.28	29.30	0.7	2,325	0.03%
2023/10/16	12	29.13	12	28.98	28.90	0	2,244	0.00%
2023/10/13	1	28.10	2	28.03	27.95	-1	2,173	-0.05%
2023/10/12	0	0.00	5	27.35	27.75	-5	2,220	-0.23%
2023/10/11	0	0.00	13	27.86	27.35	-13	2,235	-0.58%
2023/10/06	2	28.50	0	0.00	28.75	2	2,232	0.09%
2023/10/05	6	28.60	0	0.00	28.65	6	2,271	0.26%
2023/10/02	9	27.30	0	0.00	27.20	9	2,399	0.38%
2023/09/28	1	26.80	1	27.10	27.15	0	2,553	0.00%
2023/09/26	0	0.00	1	26.55	26.30	-1	2,768	-0.04%
2023/09/25	1	27.00	0	0.00	26.65	1	2,822	0.04%
2023/09/20	3	26.53	3	26.50	26.40	0	3,004	0.00%
2023/09/19	1	27.20	0	0.00	26.85	1	3,043	0.03%
2023/09/18	1	27.40	0	27.40	27.40	1	3,116	0.03%
2023/09/13	10	27.20	0	27.10	27.05	10	3,737	0.27%
2023/09/08	0	0.00	3	28.02	28.00	-3	3,937	-0.08%
2023/09/01	0	0.00	2	29.13	29.00	-2	4,467	-0.04%
2023/08/31	0	0.00	4	29.10	29.35	-4	4,552	-0.09%
2023/08/29	7	28.83	0	0.00	28.60	7	4,686	0.15%
2023/08/28	0	0.00	5	28.92	28.75	-5	4,696	-0.11%
2023/08/25	1	28.55	0	0.00	28.55	1	4,695	0.02%
2023/08/24	1	28.60	0	0.00	28.20	1	4,806	0.02%
2023/08/21	1	28.55	0	0.00	28.60	1	5,026	0.02%
2023/08/17	0	28.00	0	0.00	28.45	0	5,093	0.00%
2023/08/14	31	28.24	31	28.22	28.10	0	5,420	0.00%
2023/08/11	0	0.00	0.7	28.60	28.50	-0.7	5,458	-0.01%
2023/08/10	2	28.55	0	0.00	28.35	2	5,522	0.04%
2023/08/09	0	0.00	0.3	29.05	28.95	-0.3	5,615	-0.01%
2023/08/08	4	29.60	3	29.25	29.05	1	5,679	0.02%
2023/08/07	1	29.30	0	0.00	29.45	1	5,780	0.02%
2023/08/04	0	0.00	1	29.35	29.55	-1	5,955	-0.02%
2023/08/02	1	29.75	0	30.05	29.45	1	6,419	0.02%
2023/07/31	1	30.40	0.5	30.24	30.05	0.5	7,170	0.01%
2023/07/28	0.3	30.40	0.1	30.65	30.65	0.2	7,389	0.00%
2023/07/27	0	0.00	3	30.45	30.45	-3	7,577	-0.04%
2023/07/26	1	29.85	0	0.00	29.75	1	7,874	0.01%
2023/07/25	4	29.71	0	0.00	30.25	4	7,980	0.05%
2023/07/24	3	29.98	2	29.70	29.90	1	8,168	0.01%
2023/07/21	25.1	30.42	20	30.48	30.30	5.1	8,300	0.06%
2023/07/20	1	31.25	0	0.00	31.15	1	8,520	0.01%
2023/07/19	48.1	31.88	48	31.41	31.25	0.1	8,722	0.00%
2023/07/18	7.2	32.23	0	0.00	31.90	7.2	9,859	0.07%
2023/07/17	0	0.00	2	32.65	33.05	-2	11,062	-0.02%
2023/07/14	6	32.61	2	32.60	32.55	4	11,866	0.03%
2023/07/13	3.3	32.64	1	32.70	32.30	2.3	12,521	0.02%
2023/07/12	20	33.15	19	32.92	32.75	1	12,611	0.01%
2023/07/11	14	33.66	12	33.45	33.45	2	12,674	0.02%
2023/07/10	2	33.80	1	33.80	33.55	1	12,884	0.01%
2023/07/07	17	33.32	14	33.70	33.75	3	13,498	0.02%
2023/07/06	16	35.04	15	34.94	34.75	1	13,512	0.01%
2023/07/05	4	34.60	29	34.82	34.50	-25	13,480	-0.19%
2023/07/04	2	34.28	2	34.25	34.00	0	13,445	0.00%
2023/07/03	0	0.00	16	34.30	34.20	-16	13,490	-0.12%
2023/06/30	3	34.10	16	34.09	34.10	-13	13,564	-0.10%
2023/06/29	2	33.60	1	33.65	33.95	1	13,763	0.01%
2023/06/28	6	33.88	2	33.45	33.35	4	13,837	0.03%
2023/06/27	14	33.63	14	33.56	33.25	0	13,985	0.00%
2023/06/26	7	33.72	2	33.35	33.25	5	14,697	0.03%
2023/06/21	19	34.27	9.1	34.18	34.25	9.9	14,890	0.07%
2023/06/20	54.2	34.40	75	34.10	34.60	-20.8	15,218	-0.14%
2023/06/19	13.8	32.67	0	0.00	32.80	13.8	15,091	0.09%
2023/06/16	28	33.00	13	33.23	33.40	15	15,871	0.09%
2023/06/15	9	32.68	0	0.00	32.50	9	16,934	0.05%
2023/06/14	5	32.66	1	32.60	32.60	4	17,638	0.02%
2023/06/13	19	32.47	1	32.35	32.35	18	17,951	0.10%
2023/06/12	5	32.61	2	32.73	32.50	3	18,348	0.02%
2023/06/09	4	33.65	3	33.60	33.60	1	18,647	0.01%
2023/06/08	9	33.67	25	33.76	33.75	-16	18,627	-0.09%
2023/06/07	109	33.49	68	33.20	33.20	41	18,570	0.22%	大買/
2023/06/06	17	34.42	17	34.36	34.30	0	18,397	0.00%
2023/06/05	16	35.13	7	35.35	35.10	9	18,382	0.05%
2023/06/02	6	34.57	6	34.68	34.80	0	18,313	0.00%
2023/06/01	4	34.35	50	34.47	34.25	-46	18,296	-0.25%
2023/05/31	0	0.00	10.3	34.73	34.75	-10.3	18,245	-0.06%
2023/05/30	30	34.59	3	34.70	34.65	27	18,217	0.15%
2023/05/29	18	35.17	0	0.00	35.40	18	18,102	0.10%
2023/05/26	8	34.49	0	0.00	34.00	8	17,977	0.04%
2023/05/25	3	34.65	2	34.70	34.55	1	17,928	0.01%
2023/05/24	3	35.15	4	34.90	34.90	-1	17,889	-0.01%
2023/05/23	2.2	34.99	7	35.15	34.90	-4.8	17,855	-0.03%
2023/05/22	0	0.00	9	35.10	35.10	-9	17,845	-0.05%
2023/05/19	7	34.37	6	34.75	34.10	1	17,826	0.01%
2023/05/18	16	34.18	14	34.45	34.65	2	17,750	0.01%
2023/05/17	3	35.05	7	35.00	34.90	-4	17,562	-0.02%
2023/05/16	2	34.88	1	35.10	35.00	1	17,505	0.01%
2023/05/15	5	34.82	7	34.95	34.60	-2	17,437	-0.01%
2023/05/12	11	34.20	11.1	34.13	34.10	-0.1	17,348	0.00%
2023/05/11	8	33.93	3	34.50	33.80	5	17,294	0.03%
2023/05/10	15	34.38	45	34.54	34.35	-30	17,229	-0.17%
2023/05/09	55.7	34.66	13.1	35.13	34.50	42.6	17,048	0.25%
2023/05/08	2	38.25	0	0.00	38.30	2	16,604	0.01%
2023/05/05	36.1	39.27	22	39.12	38.50	14.1	16,567	0.09%
2023/05/04	7.1	39.33	5	39.59	39.70	2.1	16,043	0.01%
2023/05/03	5	39.34	11	38.99	39.70	-6	15,936	-0.04%
2023/05/02	20	39.27	21	39.12	39.30	-1	15,785	-0.01%
2023/04/28	20	37.89	20	37.84	37.75	0	15,503	0.00%
2023/04/27	81	37.88	79.1	37.64	37.55	1.9	15,413	0.01%
2023/04/26	27	38.13	13	38.14	38.75	14	15,186	0.09%
2023/04/25	16	37.89	10	38.40	37.75	6	14,976	0.04%
2023/04/24	4.5	38.97	54.1	38.94	39.10	-49.6	14,726	-0.34%
2023/04/21	35.2	39.80	66	39.96	38.55	-30.8	14,513	-0.21%
2023/04/20	96.1	41.92	47.2	41.76	40.00	48.9	13,345	0.37%
2023/04/19	44.1	39.57	76.4	40.34	41.40	-32.3	12,094	-0.27%
2023/04/18	23	38.08	51	37.91	37.65	-28	11,245	-0.25%
2023/04/17	4.1	36.63	1	36.70	36.65	3.1	10,662	0.03%
2023/04/14	8	37.07	6	36.81	36.70	2	10,675	0.02%
2023/04/13	43	37.23	65.2	36.96	36.85	-22.2	10,604	-0.21%
2023/04/12	35.5	38.21	47.3	38.16	38.00	-11.8	10,387	-0.11%
2023/04/11	23	36.78	10	36.84	36.45	13	9,806	0.13%
2023/04/10	4	36.86	3	36.70	36.65	1	9,750	0.01%
2023/04/07	8	36.16	4	36.51	36.45	4	9,726	0.04%
2023/04/06	3	36.62	4	36.48	36.40	-1	9,689	-0.01%
2023/03/31	2	36.30	10	36.26	36.65	-8	9,633	-0.08%
2023/03/30	37.2	36.74	25.2	36.50	36.30	12	9,552	0.13%
2023/03/29	3	35.97	2	35.60	36.20	1	9,305	0.01%
2023/03/28	30	36.01	8	35.82	35.75	22	9,264	0.24%
2023/03/27	68.3	37.64	54.5	37.42	36.45	13.8	9,109	0.15%
2023/03/24	34.5	35.81	41	36.00	36.15	-6.5	8,632	-0.08%
2023/03/23	19	36.75	32.2	36.57	36.30	-13.2	8,497	-0.16%
2023/03/22	52	36.24	241	36.15	36.25	-189	8,257	-2.29%	大賣/鉅額交易
2023/03/21	255.2	36.23	53.1	36.28	36.50	202.1	8,187	2.47%	大買/鉅額交易
2023/03/20	129	35.05	113.7	35.11	35.80	15.3	8,002	0.19%	大買/大賣/
2023/03/17	20	32.96	26.3	33.60	33.90	-6.3	7,013	-0.09%
2023/03/16	26	31.53	23	31.40	30.85	3	6,466	0.05%
2023/03/15	6.1	31.34	34	31.47	31.95	-27.9	6,122	-0.46%
2023/03/14	17	30.56	19	30.92	30.00	-2	5,647	-0.04%
2023/03/13	2	29.15	0	0.00	29.20	2	5,236	0.04%
2023/03/10	6	29.52	16	29.39	29.15	-10	5,226	-0.19%
2023/03/09	26	29.49	2	29.45	29.35	24	5,209	0.46%
2023/03/08	2	29.63	14	29.63	29.85	-12	5,152	-0.23%
2023/03/07	1	29.35	1	29.40	29.30	0	5,071	0.00%
2023/03/06	9	29.40	4	29.19	29.35	5	5,033	0.10%
2023/03/02	1	28.55	0	0.00	28.75	1	4,967	0.02%
2023/03/01	1	28.25	0	0.00	28.25	1	4,957	0.02%
2023/02/24	1	28.40	1	28.35	28.35	0	4,975	0.00%
2023/02/23	0	0.00	6	28.57	28.60	-6	4,979	-0.12%
2023/02/22	2	28.40	0	0.00	28.40	2	4,968	0.04%
2023/02/20	13	28.94	1	29.00	28.95	12	4,946	0.24%
2023/02/17	1	29.20	20	29.30	29.15	-19	4,944	-0.38%
2023/02/16	2	29.05	4	29.03	28.90	-2	4,878	-0.04%
2023/02/15	0	0.00	3	28.62	28.45	-3	4,888	-0.06%
2023/02/14	0.3	28.50	0	0.00	28.55	0.3	4,875	0.01%
2023/02/13	1	28.30	0	0.00	28.60	1	4,871	0.02%
2023/02/10	3	28.80	12	28.83	28.50	-9	4,872	-0.18%
2023/02/09	10	28.83	0	0.00	28.75	10	4,853	0.21%
2023/02/08	5	29.14	2	29.10	29.00	3	4,838	0.06%
2023/02/07	1	29.40	0	0.00	29.50	1	4,774	0.02%
2023/02/06	9	29.48	2	29.43	29.50	7	4,755	0.15%
2023/02/03	17	29.79	13	29.94	29.95	4	4,725	0.08%
2023/02/02	3	29.80	5	29.60	29.45	-2	4,613	-0.04%
2023/02/01	19	29.38	25	29.71	29.20	-6	4,482	-0.13%
2023/01/31	21	29.11	12	28.97	29.00	9	4,343	0.21%
2023/01/30	1	28.60	2	28.55	28.65	-1	4,268	-0.02%
2023/01/17	1	28.05	2	28.08	28.40	-1	4,237	-0.02%
2023/01/16	0	0.00	1	27.60	27.45	-1	4,245	-0.02%
2023/01/13	5	27.72	2	27.65	27.70	3	4,314	0.07%
2023/01/12	1	27.76	15	28.07	27.70	-14	4,376	-0.32%
2023/01/11	2	28.43	3	28.28	28.25	-1	4,366	-0.02%
2023/01/09	0	0.00	5	28.59	28.70	-5	4,382	-0.11%
2023/01/06	6	28.43	4	28.26	28.30	2	4,386	0.05%
2023/01/05	5	28.82	0	0.00	28.45	5	4,393	0.11%
2023/01/04	49	29.54	48	29.57	29.50	1	4,308	0.02%
2023/01/03	22	28.60	5	28.60	28.50	17	4,166	0.41%
2022/12/30	0	0.00	1	28.20	28.50	-1	4,112	-0.02%
2022/12/29	4	28.76	2	28.30	28.35	2	4,094	0.05%
2022/12/28	4	29.10	18	29.09	29.00	-14	4,035	-0.35%
2022/12/27	1	28.40	3	28.97	28.80	-2	3,958	-0.05%
2022/12/26	6	28.90	1	28.65	28.70	5	3,876	0.13%
2022/12/23	6	27.87	2	27.73	28.35	4	3,780	0.11%
2022/12/22	4.3	28.09	3	28.12	28.35	1.3	3,752	0.03%
2022/12/20	2	28.00	1	27.85	27.25	1	3,726	0.03%
2022/12/19	1	28.60	5	28.57	28.00	-4	3,681	-0.11%
2022/12/16	9	30.11	3	30.40	28.95	6	3,607	0.17%
2022/12/15	6	30.21	3	30.05	30.60	3	3,320	0.09%
2022/12/14	7	29.89	3.1	29.93	30.05	3.9	3,180	0.12%
2022/12/13	11	29.69	7	29.42	29.10	4	2,984	0.13%
2022/12/12	172	30.64	162	30.56	30.70	10	2,828	0.35%	大買/大賣/
2022/12/09	21	29.18	34.5	29.68	30.00	-13.5	2,264	-0.59%
2022/12/08	9	26.82	8	27.26	27.30	1	2,063	0.05%
2022/12/07	4	25.78	2	25.33	25.10	2	1,868	0.11%
2022/12/06	3	25.83	0	0.00	25.60	3	1,886	0.16%
2022/12/05	4	26.26	0	0.00	26.15	4	1,929	0.21%
2022/12/02	0	0.00	1	26.55	26.30	-1	1,961	-0.05%
2022/12/01	1	25.95	5	26.14	26.10	-4	1,967	-0.20%
2022/11/29	0	0.00	1	25.55	25.75	-1	2,037	-0.05%
2022/11/25	1	25.20	0	0.00	25.15	1	2,150	0.05%
2022/11/24	0	0.00	6	25.21	25.25	-6	2,313	-0.26%
2022/11/23	2	25.38	0	0.00	25.20	2	2,451	0.08%
2022/11/22	3	25.88	2	25.93	25.50	1	2,486	0.04%
2022/11/21	0	0.00	5	26.00	26.10	-5	2,479	-0.20%
2022/11/18	0	0.00	10	25.90	26.00	-10	2,473	-0.40%
2022/11/17	6	26.00	0	0.00	26.00	6	2,473	0.24%
2022/11/15	0	0.00	1	25.75	25.80	-1	2,519	-0.04%
2022/11/14	1	25.20	0	0.00	25.30	1	2,506	0.04%
2022/11/10	0	24.60	1	24.85	24.55	-1	2,493	-0.04%
2022/11/08	1	24.70	0	0.00	24.55	1	2,581	0.04%
2022/11/07	11	25.20	0	0.00	24.90	11	2,579	0.43%
2022/11/04	1	24.90	7	24.75	24.60	-6	2,577	-0.23%
2022/10/21	0	0.00	1	24.20	25.05	-1	2,782	-0.04%
2022/10/20	8	25.03	7	24.38	24.25	1	2,715	0.04%
2022/10/19	1	24.30	1	24.55	24.30	0	2,646	0.00%
2022/10/18	0	0.00	1	24.00	24.15	-1	2,635	-0.04%
2022/10/17	0	0.00	1	23.60	23.50	-1	2,621	-0.04%
2022/10/14	0	0.00	6	24.20	23.70	-6	2,595	-0.23%
2022/10/12	0	0.00	0	25.90	25.65	0	2,575	0.00%
2022/10/07	0	0.00	1	27.10	27.00	-1	2,596	-0.04%
2022/10/05	0	0.00	8	26.80	26.70	-8	2,608	-0.31%
2022/10/03	1	26.75	1	26.80	26.45	0	2,634	0.00%
2022/09/30	1	25.70	0	0.00	26.15	1	2,647	0.04%
2022/09/29	1	25.90	0	0.00	25.70	1	2,668	0.04%
2022/09/28	0	0.00	1	25.60	25.65	-1	2,703	-0.04%
2022/09/26	6	26.63	2	26.60	26.40	4	2,789	0.14%
2022/09/23	1	27.70	0	0.00	27.65	1	2,790	0.04%
2022/09/21	3.5	28.11	1	28.05	28.05	2.5	2,840	0.09%
2022/09/15	1	28.30	0	0.00	28.20	1	2,967	0.03%
2022/09/14	0	0.00	1	28.20	28.20	-1	3,122	-0.03%
2022/09/13	0	0.00	1	28.05	28.25	-1	3,099	-0.03%
2022/09/08	1	27.10	2.2	27.03	27.05	-1.2	3,056	-0.04%
2022/09/07	2	26.75	0	0.00	26.55	2	3,023	0.07%
2022/09/06	0.2	27.25	1	27.21	27.05	-0.8	2,997	-0.03%
2022/09/05	6	28.18	3	27.93	27.90	3	2,965	0.10%
2022/09/02	5	28.70	2	28.70	28.60	3	2,917	0.10%
2022/09/01	0	0.00	20	28.87	28.85	-20	2,875	-0.70%
2022/08/31	8.4	28.36	5	28.55	28.50	3.4	2,800	0.12%
2022/08/30	3	29.93	2	29.35	29.00	1	2,641	0.04%
2022/08/29	12	28.80	5	28.70	28.60	7	2,515	0.28%
2022/08/26	2	28.60	0	0.00	29.00	2	2,509	0.08%
2022/08/25	1	28.40	2	28.40	28.70	-1	2,492	-0.04%
2022/08/24	0	0.00	5	28.30	28.25	-5	2,490	-0.20%
2022/08/23	4	28.61	0.7	28.60	28.55	3.3	2,479	0.13%
2022/08/22	8	29.08	11	28.95	28.60	-3	2,473	-0.12%
2022/08/19	10	28.65	1	28.60	28.95	9	2,414	0.37%
2022/08/18	6	28.53	0	0.00	28.50	6	2,390	0.25%
2022/08/17	0	0.00	1	28.55	28.50	-1	2,376	-0.04%
2022/08/16	4	28.85	0	0.00	28.45	4	2,372	0.17%
2022/08/12	0	0.00	1	28.40	28.30	-1	2,296	-0.04%
2022/08/10	0	0.00	2	28.50	28.30	-2	2,286	-0.09%
2022/08/09	3	28.90	2	28.65	28.65	1	2,303	0.04%
2022/08/08	0	0.00	1	28.45	28.80	-1	2,247	-0.04%
2022/08/04	1	27.60	0	0.00	27.95	1	2,225	0.04%
2022/08/03	3	28.05	1	28.10	28.10	2	2,227	0.09%
2022/08/01	16	29.45	10	29.43	29.40	6	2,232	0.27%
2022/07/29	2	28.60	0.8	28.26	29.80	1.2	2,207	0.06%
2022/07/28	7.1	27.85	2	27.80	27.80	5.1	2,167	0.24%
2022/07/27	0	0.00	0.7	27.60	27.55	-0.7	2,151	-0.03%
2022/07/26	2	27.83	3.6	27.86	27.45	-1.6	2,148	-0.07%
2022/07/25	0.1	28.00	0	0.00	28.00	0.1	2,151	0.01%
2022/07/22	2	27.93	0	0.00	27.90	2	2,151	0.09%
2022/07/21	0.5	28.30	0	0.00	28.25	0.5	2,186	0.02%
2022/07/20	3	28.13	1	28.05	28.05	2	2,214	0.09%
2022/07/19	5	28.35	2.6	28.26	28.15	2.4	2,266	0.11%
2022/07/18	3	27.88	3	27.99	27.75	0	2,398	0.00%
2022/07/15	1	27.85	0	0.00	27.80	1	2,431	0.04%
2022/07/14	2	28.08	0	0.00	28.10	2	2,469	0.08%
2022/07/13	0.1	28.70	2	28.73	28.20	-1.9	2,571	-0.07%
2022/07/12	2	28.40	2	28.15	28.10	0	2,687	0.00%
2022/07/08	6	30.12	7	29.92	29.65	-1	2,708	-0.04%
2022/07/07	1	30.50	2	30.65	30.45	-1	2,694	-0.04%
2022/07/05	24.2	30.31	18.1	30.64	31.00	6.1	2,850	0.21%
2022/07/04	12	28.81	7	29.09	29.00	5	2,832	0.18%
2022/07/01	12	28.70	9.6	29.68	28.10	2.5	2,849	0.09%
2022/06/30	13	29.87	10	30.28	29.90	3	2,888	0.10%
2022/06/29	7	30.75	7.1	30.76	30.60	-0.1	2,876	0.00%
2022/06/28	70	31.43	73	30.52	30.50	-3	2,872	-0.10%
2022/06/27	5	31.07	9	31.12	30.80	-4	2,861	-0.14%
2022/06/24	12.5	30.57	14	30.06	30.85	-1.6	2,746	-0.06%
2022/06/23	5.1	29.85	6.5	29.65	29.30	-1.4	2,683	-0.05%
2022/06/22	28.5	29.34	20.3	30.07	29.80	8.2	2,606	0.31%
2022/06/16	0.2	27.90	0	0.00	27.20	0.2	2,633	0.01%
2022/06/15	1	27.70	0	0.00	27.60	1	2,762	0.04%
2022/06/10	2.2	29.52	0	0.00	29.20	2.2	3,409	0.07%
2022/06/09	0	0.00	2	29.75	29.80	-2	3,437	-0.06%
2022/06/08	0	0.00	11	29.51	29.85	-11	3,486	-0.32%
2022/06/07	2	29.55	3	29.62	29.70	-1	3,623	-0.03%
2022/06/06	1	30.50	1	30.45	30.05	0	3,790	0.00%
2022/06/02	0.1	29.50	0	0.00	29.20	0.1	3,829	0.00%
2022/06/01	1.5	29.64	1.7	29.88	29.65	-0.1	3,871	0.00%
2022/05/20	0	0.00	3	29.05	28.85	-3	4,349	-0.07%
2022/05/19	0.1	28.15	0	0.00	28.30	0.1	4,355	0.00%
2022/05/11	0	0.00	5	28.90	28.90	-5	4,354	-0.11%
2022/05/09	1	29.00	0	0.00	28.80	1	4,350	0.02%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/05	1	31.05	0	0.00	30.95	1	4,367	0.02%
2022/05/04	1	30.50	2	30.60	30.40	-1	4,376	-0.02%
2022/04/28	1	31.05	1	31.35	30.80	0	4,431	0.00%
2022/04/27	6	31.33	0	0.00	30.70	6	4,445	0.13%
2022/04/26	2	33.35	10	33.51	32.80	-8	4,408	-0.18%
2022/04/25	3	33.97	0	0.00	33.10	3	4,395	0.07%
2022/04/22	3	33.53	4	33.53	34.25	-1	4,347	-0.02%
2022/04/21	13	34.19	14.7	33.85	33.70	-1.7	4,262	-0.04%
2022/04/20	21	34.48	19	34.58	34.40	2	4,270	0.05%
2022/04/19	7	34.56	14.6	34.95	34.25	-7.6	4,261	-0.18%
2022/04/18	11.1	34.92	7	34.78	34.75	4.1	4,262	0.10%
2022/04/15	2.2	33.42	18.3	33.39	33.40	-16.1	4,202	-0.38%
2022/04/14	2.3	32.82	2	32.80	32.65	0.3	4,210	0.01%
2022/04/13	1	32.70	22	32.68	32.50	-21	4,274	-0.49%
2022/04/12	11	32.63	2	32.65	32.50	9	4,366	0.21%
2022/04/11	4.2	34.21	5	33.98	33.60	-0.8	4,343	-0.02%
2022/04/08	2	34.40	6	33.78	34.15	-4	4,218	-0.09%
2022/04/06	2	34.35	7	33.89	34.40	-5	4,239	-0.12%
2022/03/30	2	33.20	0	0.00	33.20	2	4,312	0.05%
2022/03/29	2	33.15	0	0.00	33.20	2	4,340	0.05%
2022/03/28	1	33.25	2	33.35	33.15	-1	4,396	-0.02%
2022/03/25	1	33.45	1	33.20	33.20	0	4,460	0.00%
2022/03/24	0.5	33.90	1	33.80	33.90	-0.5	4,814	-0.01%
2022/03/23	4.1	34.10	1	34.30	33.95	3.1	5,000	0.06%
2022/03/22	11.2	34.79	9	34.89	34.15	2.2	5,151	0.04%
2022/03/21	8	34.93	42	35.11	34.50	-34	5,298	-0.64%
2022/03/18	5	34.16	1	34.95	34.95	4	5,705	0.07%
2022/03/17	46	34.08	31	34.01	34.15	15	6,133	0.24%
2022/03/16	31	34.60	23	34.80	34.60	8	6,484	0.12%
2022/03/15	53	33.48	15	33.71	32.05	38	6,524	0.58%
2022/03/10	10	33.31	13	33.33	33.40	-3	6,798	-0.04%
2022/03/09	4	32.96	10	33.26	33.30	-6	7,023	-0.09%
2022/03/08	1	31.70	3	31.60	31.60	-2	6,930	-0.03%
2022/03/04	17	33.39	2	33.35	32.70	15	7,165	0.21%
2022/03/03	14.2	33.61	12	33.81	33.45	2.2	7,322	0.03%
2022/03/02	1	32.30	4	32.19	32.50	-3	7,421	-0.04%
2022/03/01	1	31.50	2	32.00	31.80	-1	7,699	-0.01%
2022/02/25	0	0.00	3	30.35	30.85	-3	8,308	-0.04%
2022/02/24	0	0.00	1	30.85	30.00	-1	8,609	-0.01%
2022/02/18	2	30.90	0	0.00	31.10	2	8,723	0.02%
2022/02/17	1	31.40	1	31.30	31.25	0	8,766	0.00%
2022/02/16	0	0.00	1	31.40	31.40	-1	8,817	-0.01%
2022/02/15	2.2	31.26	10	31.18	31.15	-7.9	8,927	-0.09%
2022/02/11	0	0.00	30	32.42	32.30	-30	9,029	-0.33%
2022/02/09	0	0.00	1	32.70	32.80	-1	9,257	-0.01%
2022/02/08	0	0.00	3	32.30	32.50	-3	9,355	-0.03%
2022/01/26	0.2	29.80	1	30.12	31.00	-0.9	9,591	-0.01%
2022/01/25	4	30.43	0	0.00	30.00	4	9,759	0.04%
2022/01/24	4.1	30.30	0	0.00	30.35	4.1	10,382	0.04%
2022/01/21	1.2	31.60	0	31.80	31.30	1.1	10,446	0.01%
2022/01/19	1.2	32.56	0	0.00	32.00	1.2	10,649	0.01%
2022/01/18	33	33.08	0	0.00	32.35	33	10,669	0.31%
2022/01/17	5	32.55	0	0.00	32.55	5	10,683	0.05%
2022/01/14	2.2	32.81	2	32.05	32.05	0.2	10,703	0.00%
2022/01/13	1.2	32.94	0	0.00	32.85	1.2	10,675	0.01%
2022/01/12	3.2	34.46	3	33.60	33.55	0.2	10,649	0.00%
2022/01/11	7.2	34.93	0	0.00	34.35	7.2	10,691	0.07%
2022/01/10	1	34.50	0	0.00	34.20	1	10,627	0.01%
2022/01/07	4	33.70	5	33.69	34.10	-1	10,624	-0.01%
2022/01/06	2	35.00	0	0.00	34.65	2	10,730	0.02%
2022/01/05	10	36.87	11	36.94	36.00	-1	10,825	-0.01%
2022/01/04	3	36.25	2	35.88	36.05	1	10,811	0.01%
2022/01/03	0	0.00	30	36.10	35.90	-30	10,807	-0.28%
2021/12/30	8.1	36.16	2	36.45	36.20	6.1	10,805	0.06%
2021/12/29	21	36.40	3	36.12	36.35	18	10,774	0.17%
2021/12/28	18	35.64	8	36.09	35.50	10	10,747	0.09%
2021/12/27	10	36.30	0	0.00	36.30	10	10,868	0.09%
2021/12/24	6	36.26	246	36.07	36.00	-240	11,243	-2.13%	大賣/鉅額交易
2021/12/23	3	36.90	59	36.97	36.70	-56	11,211	-0.50%
2021/12/22	1	37.05	3.5	37.01	37.05	-2.5	11,192	-0.02%
2021/12/21	55	37.06	0	0.00	37.00	55	11,165	0.49%
2021/12/20	9.1	37.80	6	37.60	37.05	3.1	11,091	0.03%
2021/12/17	8	37.08	4	37.20	36.35	4	10,711	0.04%
2021/12/16	7	37.13	49	37.31	37.45	-42	10,512	-0.40%
2021/12/15	5.5	36.62	8	36.84	36.55	-2.5	10,342	-0.02%
2021/12/14	23	37.86	33.5	38.05	36.55	-10.5	10,140	-0.10%
2021/12/13	135.1	38.64	18	38.31	37.70	117.1	9,629	1.22%	大買/鉅額交易
2021/12/10	227	37.41	81.5	37.48	37.60	145.5	9,073	1.60%	大買/鉅額交易
2021/12/09	45.1	36.07	22	35.98	35.80	23.1	8,484	0.27%
2021/12/08	7	34.87	0	0.00	35.45	7	8,186	0.09%
2021/12/07	2	34.60	16	34.72	34.35	-14	8,052	-0.17%
2021/12/06	42.5	34.88	4	35.16	34.65	38.5	7,958	0.48%
2021/12/03	13.3	35.17	11	34.87	34.05	2.3	7,745	0.03%
2021/12/02	3	33.10	2	33.00	33.30	1	7,387	0.01%
2021/12/01	3	33.65	5	33.69	33.40	-2	7,321	-0.03%
2021/11/30	3	34.12	20.2	34.03	33.00	-17.2	7,240	-0.24%
2021/11/29	4	34.28	6	33.98	34.20	-2	7,019	-0.03%
2021/11/26	5	35.99	3	35.62	35.55	2	6,815	0.03%
2021/11/25	10	36.21	6	36.52	36.30	4	6,566	0.06%
2021/11/24	33	36.38	62	36.85	37.05	-29	6,342	-0.46%
2021/11/23	24	36.07	10	35.16	34.35	14	5,772	0.24%
2021/11/22	5	34.10	4	33.81	34.10	1	5,455	0.02%
2021/11/19	3	32.40	0	0.00	32.30	3	5,384	0.06%
2021/11/18	1	32.70	0	0.00	33.10	1	5,356	0.02%
2021/11/17	2.2	33.09	2	33.35	33.00	0.2	5,295	0.00%
2021/11/16	3	32.92	4.8	33.04	32.65	-1.8	5,292	-0.03%
2021/11/15	2	32.70	2	32.70	32.95	0	5,266	0.00%
2021/11/12	7.2	31.67	8.1	31.66	31.75	-1	5,213	-0.02%
2021/11/11	6.3	33.73	5.5	33.38	33.00	0.8	5,117	0.02%
2021/11/10	9.2	33.97	1.2	34.10	33.85	8	5,084	0.16%
2021/11/09	1.4	34.18	5.4	34.04	34.50	-4	5,036	-0.08%
2021/11/08	2.2	34.02	10	34.06	33.80	-7.9	4,891	-0.16%
2021/11/05	5.4	33.77	10	33.92	33.95	-4.6	4,849	-0.09%
2021/11/04	29.5	34.03	28.3	33.94	34.30	1.3	4,796	0.03%
2021/11/03	14.2	32.75	7	32.46	32.40	7.2	4,609	0.16%
2021/11/02	27	33.07	15	33.33	32.95	12	4,587	0.26%
2021/11/01	8	34.16	23.7	34.76	32.85	-15.7	4,443	-0.35%
2021/10/29	4	31.55	5	31.93	32.10	-1	3,932	-0.03%
2021/10/28	9	31.95	9	31.64	32.10	0	3,851	0.00%
2021/10/27	1	30.55	7	30.94	31.10	-6	3,697	-0.16%
2021/10/26	2	29.75	0	0.00	30.45	2	3,648	0.05%
2021/10/25	0	0.00	6	30.37	30.20	-6	3,632	-0.17%
2021/10/22	0	0.00	3	29.92	29.95	-3	3,664	-0.08%
2021/10/21	0.2	30.15	1	30.60	29.90	-0.8	3,714	-0.02%
2021/10/20	1	30.90	1	31.25	30.60	0	3,817	0.00%
2021/10/19	3	31.47	4.3	31.17	30.95	-1.3	3,815	-0.03%
2021/10/18	0	0.00	6	31.01	30.60	-6	3,767	-0.16%
2021/10/15	16	30.85	19	30.61	30.55	-3	3,838	-0.08%
2021/10/14	6	30.57	7	30.45	30.70	-1	3,934	-0.03%
2021/10/13	22	30.13	15	30.29	30.40	7	4,192	0.17%
2021/10/12	8	29.43	2	29.53	29.35	6	4,226	0.14%
2021/10/08	1.1	28.66	1	29.35	28.65	0.1	4,179	0.00%
2021/10/07	0	0.00	47	28.71	28.55	-47	4,166	-1.13%
2021/10/06	12	29.32	11	28.95	28.40	1	4,236	0.02%
2021/10/05	49	28.48	0.5	28.90	28.70	48.5	4,439	1.09%
2021/10/04	7	30.16	10.1	30.43	29.35	-3.1	4,474	-0.07%
2021/10/01	11.8	31.52	9	31.71	30.45	2.8	4,314	0.06%
2021/09/30	1	30.15	4	29.24	29.60	-3	3,959	-0.08%
2021/09/29	1	28.70	1.5	29.13	28.70	-0.5	3,933	-0.01%
2021/09/28	1	29.15	11	28.75	28.80	-10	3,956	-0.25%
2021/09/27	3	28.10	2	28.38	28.10	1	4,009	0.02%
2021/09/24	0.2	28.20	2	28.05	28.10	-1.8	4,166	-0.04%
2021/09/23	3.2	28.29	1	28.10	28.15	2.2	4,789	0.05%
2021/09/22	1	28.55	1	28.95	28.60	0	4,864	0.00%
2021/09/17	1.1	29.04	19	29.57	29.00	-17.9	4,873	-0.37%
2021/09/16	1	29.15	1	29.50	29.30	0	4,923	0.00%
2021/09/14	0	0.00	0	29.35	29.00	0	5,099	0.00%
2021/09/13	3	29.83	3	29.77	29.40	0	5,138	0.00%
2021/09/10	1	29.00	5	28.92	29.25	-4	5,122	-0.08%
2021/09/09	1	28.55	7	28.49	28.55	-6	5,189	-0.12%
2021/09/08	4	28.34	18	28.44	28.30	-14	5,272	-0.27%
2021/09/07	2	28.63	0	0.00	28.75	2	5,716	0.03%
2021/09/06	7	29.69	0	0.00	29.25	7	5,828	0.12%
2021/09/03	4	30.00	14	30.36	30.50	-10	5,873	-0.17%
2021/09/02	0	0.00	9	29.90	29.75	-9	5,986	-0.15%
2021/09/01	3	30.50	3	30.80	30.30	0	5,995	0.00%
2021/08/31	0	0.00	2	30.00	30.45	-2	6,009	-0.03%
2021/08/30	8.1	30.74	7	31.06	30.25	1.1	5,997	0.02%
2021/08/27	18	29.64	20	29.88	29.20	-2	5,910	-0.03%
2021/08/26	7	28.75	5	29.00	28.90	2	5,844	0.03%
2021/08/25	0	0.00	3	29.05	28.80	-3	5,885	-0.05%
2021/08/24	5	29.00	5	29.25	28.35	0	5,933	0.00%
2021/08/23	4	28.96	4	29.15	29.10	0	5,969	0.00%
2021/08/20	14	28.73	18	28.83	28.50	-4	5,996	-0.07%
2021/08/19	4	28.29	4	28.68	28.00	0	5,996	0.00%
2021/08/18	1	28.00	0	0.00	28.60	1	5,976	0.02%
2021/08/17	6	28.84	5	28.75	27.80	1	6,028	0.02%
2021/08/16	3	28.85	0	0.00	28.25	3	6,066	0.05%
2021/08/13	1	29.40	0	0.00	29.40	1	6,074	0.02%
2021/08/12	1	30.45	1	30.35	30.10	0	6,183	0.00%
2021/08/11	1	30.25	6	30.13	30.10	-5	6,278	-0.08%
2021/08/10	12	31.44	0.2	31.56	31.05	11.8	6,316	0.19%
2021/08/09	7	32.46	0	0.00	32.20	7	6,342	0.11%
2021/08/06	10	33.42	1	33.80	32.85	9	6,457	0.14%
2021/08/05	7	33.70	1	34.25	33.60	6	6,500	0.09%
2021/08/04	10.2	34.21	19	33.98	33.90	-8.8	6,624	-0.13%
2021/08/03	4	32.96	5	33.00	32.95	-1	6,602	-0.02%
2021/08/02	0.5	32.55	8	32.50	33.10	-7.5	6,638	-0.11%
2021/07/30	0	0.00	6	32.73	32.15	-6	6,680	-0.09%
2021/07/29	5	32.20	0	0.00	32.60	5	6,801	0.07%
2021/07/28	4	32.43	3.5	32.64	32.20	0.5	6,828	0.01%
2021/07/27	4	34.23	3	33.78	33.25	1	6,907	0.01%
2021/07/26	23	34.00	20.3	34.41	34.20	2.7	6,964	0.04%
2021/07/23	3	33.58	0	0.00	33.30	3	6,903	0.04%
2021/07/22	11.3	33.63	20	33.55	33.55	-8.7	6,941	-0.13%
2021/07/21	10.3	33.99	8.7	33.60	33.60	1.6	6,958	0.02%
2021/07/20	36	34.28	7.8	34.40	34.35	28.2	6,908	0.41%
2021/07/19	26.1	34.88	52	35.07	35.05	-25.9	6,827	-0.38%
2021/07/16	19	34.27	14	34.26	33.35	5	6,559	0.08%
2021/07/15	2.5	33.68	8	33.76	33.80	-5.5	6,535	-0.08%
2021/07/14	5	33.11	3	33.27	33.00	2	6,597	0.03%
2021/07/13	6	34.00	2	33.75	33.60	4	6,669	0.06%
2021/07/12	9	34.24	15	34.56	34.65	-6	6,725	-0.09%
2021/07/09	5	33.42	4	33.08	33.00	1	6,636	0.02%
2021/07/08	5	32.47	0	0.00	32.40	5	6,993	0.07%
2021/07/07	6	32.67	1	33.15	32.35	5	7,914	0.06%
2021/07/06	9	32.91	0	0.00	32.95	9	7,967	0.11%
2021/07/05	4	33.38	9	33.49	33.40	-5	8,107	-0.06%
2021/07/02	6	32.86	0	0.00	32.55	6	8,243	0.07%
2021/07/01	3	33.67	3	33.45	33.40	0	8,362	0.00%
2021/06/30	46	34.73	32.3	35.31	34.85	13.7	8,285	0.17%
2021/06/29	3	32.27	14.7	32.40	32.20	-11.7	7,741	-0.15%
2021/06/28	6	31.58	0	0.00	31.60	6	7,777	0.08%
2021/06/25	10	32.15	14	32.51	32.00	-4	7,954	-0.05%
2021/06/24	6	31.63	7	31.80	32.00	-1	8,290	-0.01%
2021/06/23	27	32.03	36	32.43	31.50	-9	8,554	-0.11%
2021/06/22	16	31.10	0	0.00	30.60	16	8,677	0.18%
2021/06/21	4	31.30	0	0.00	31.20	4	8,827	0.05%
2021/06/18	2	31.75	4	31.88	32.40	-2	9,178	-0.02%
2021/06/17	14	32.30	14	32.50	32.40	0	9,929	0.00%
2021/06/16	22	33.45	22	34.18	32.60	0	10,226	0.00%
2021/06/15	29	31.74	23	31.87	31.55	6	10,086	0.06%
2021/06/11	4	31.35	17	31.27	31.05	-13	10,134	-0.13%
2021/06/10	5	31.71	5	31.87	32.05	0	10,378	0.00%
2021/06/09	3	30.18	9	30.65	30.30	-6	10,742	-0.06%
2021/06/08	11	30.46	11	31.04	30.10	0	11,384	0.00%
2021/06/07	7	29.95	0	0.00	29.85	7	12,174	0.06%
2021/06/04	7	30.45	1	30.90	30.35	6	12,473	0.05%
2021/06/03	0	0.00	1	31.10	31.15	-1	12,504	-0.01%
2021/06/02	1	32.05	6	31.43	31.25	-5	12,527	-0.04%
2021/06/01	1	31.85	4	31.95	32.15	-3	12,512	-0.02%
2021/05/28	5	31.16	9	31.11	31.05	-4	12,523	-0.03%
2021/05/27	1	30.65	3	30.80	30.65	-2	12,530	-0.02%
2021/05/26	1	30.85	0	0.00	30.55	1	12,544	0.01%
2021/05/25	4	30.61	0	0.00	30.50	4	12,578	0.03%
2021/05/24	0	0.00	7	30.18	30.15	-7	12,699	-0.06%
2021/05/21	3	29.55	7	29.74	29.60	-4	12,697	-0.03%
2021/05/20	45	31.11	32	30.88	29.40	13	12,735	0.10%
2021/05/19	7	30.43	3	30.75	31.20	4	12,724	0.03%
2021/05/18	6	28.85	11	29.07	29.60	-5	12,658	-0.04%
2021/05/17	5	27.30	6	27.35	26.95	-1	12,628	-0.01%
2021/05/14	14	30.65	12	30.65	29.90	2	12,570	0.02%
2021/05/13	19	27.35	23	27.86	28.65	-4	12,473	-0.03%
2021/05/12	8	29.78	8	30.15	28.80	0	12,536	0.00%
2021/05/11	13	33.45	0	0.00	31.85	13	12,411	0.10%
2021/05/10	1	35.30	3	35.42	35.30	-2	12,408	-0.02%
2021/05/07	4	34.59	8	34.86	34.85	-4	12,441	-0.03%
2021/05/06	8	34.01	7	34.01	35.00	1	12,431	0.01%
2021/05/05	4.7	33.43	1	33.45	32.75	3.7	12,310	0.03%
2021/05/04	21	34.20	17	33.57	33.05	4	12,308	0.03%
2021/05/03	21	37.20	14	37.15	35.80	7	12,219	0.06%
2021/04/29	7	36.82	3	37.30	36.65	4	12,256	0.03%
2021/04/28	3	37.63	5	37.80	37.50	-2	12,275	-0.02%
2021/04/27	8.1	38.31	9.3	38.22	38.20	-1.2	12,318	-0.01%
2021/04/26	3	38.03	1.7	38.21	38.25	1.3	12,418	0.01%
2021/04/23	4	38.04	7	37.90	37.90	-3	12,435	-0.02%
2021/04/22	15	37.95	20	37.57	37.20	-5	12,431	-0.04%
2021/04/21	9	39.19	14.3	38.91	38.85	-5.3	12,342	-0.04%
2021/04/20	13	38.64	13	38.47	38.05	0	12,238	0.00%
2021/04/19	7	37.91	8.7	38.19	37.90	-1.7	12,197	-0.01%
2021/04/16	26	38.88	21	38.70	38.40	5	12,152	0.04%
2021/04/15	18.6	38.25	19	38.48	38.10	-0.4	12,144	0.00%
2021/04/14	82	38.91	60	37.45	37.55	22	12,439	0.18%
2021/04/13	38.4	40.97	58.6	42.25	39.30	-20.2	12,106	-0.17%
2021/04/12	14	39.46	10	39.50	39.35	4	11,238	0.04%
2021/04/09	17	39.81	31.1	39.77	39.30	-14.1	11,208	-0.13%
2021/04/08	28	39.73	10	40.09	39.35	18	11,119	0.16%
2021/04/07	5	38.91	7	39.20	39.50	-2	11,097	-0.02%
2021/04/06	3.2	38.70	3	38.37	38.30	0.2	11,063	0.00%
2021/04/01	10	38.56	14	38.62	38.25	-4	11,063	-0.04%
2021/03/31	14.4	39.39	8	39.19	38.90	6.4	11,139	0.06%
2021/03/30	14.4	39.68	23.5	39.71	39.30	-9.1	11,680	-0.08%
2021/03/29	26	39.81	28	40.17	39.85	-2	11,839	-0.02%
2021/03/26	22	37.83	27.3	38.09	38.20	-5.3	11,521	-0.05%
2021/03/25	42	39.44	31	40.02	38.85	11	11,271	0.10%
2021/03/24	5	39.54	5	39.46	39.30	0	11,053	0.00%
2021/03/23	41	40.63	39.3	41.04	39.30	1.7	10,912	0.02%
2021/03/22	39	42.02	54.3	41.73	41.00	-15.3	10,611	-0.14%
2021/03/19	12	36.61	13	39.21	39.75	-1	9,932	-0.01%
2021/03/18	22	37.01	9	36.64	36.15	13	9,580	0.14%
2021/03/17	7	36.80	13	36.93	36.75	-6	9,302	-0.06%
2021/03/16	7	36.99	130	37.01	36.60	-123	9,178	-1.34%	大賣/鉅額交易
2021/03/15	49	38.00	41	37.87	37.60	8	8,893	0.09%
2021/03/12	136	36.97	44	36.42	37.00	92	8,420	1.09%	大買/
2021/03/11	191	35.60	162	35.05	35.10	29	7,820	0.37%	大買/大賣/
2021/03/10	34	33.35	56	33.70	34.95	-22	7,032	-0.31%
2021/03/09	2	31.58	0	0.00	31.80	2	6,769	0.03%
2021/03/08	1	30.90	0	0.00	30.90	1	6,786	0.01%
2021/03/05	16	30.80	16	31.35	30.85	0	6,837	0.00%
2021/03/04	8	31.67	13	32.08	31.40	-5	7,299	-0.07%
2021/03/03	11	31.89	12	31.92	31.65	-1	7,389	-0.01%
2021/03/02	2	31.83	5	31.37	31.45	-3	7,646	-0.04%
2021/02/26	1	31.45	20	31.61	31.90	-19	8,159	-0.23%
2021/02/25	11	31.88	31	31.61	31.60	-20	8,510	-0.23%
2021/02/24	22	32.30	32	32.27	31.85	-10	8,705	-0.11%
2021/02/23	2	31.08	5	31.28	31.10	-3	9,095	-0.03%
2021/02/22	1	31.25	5	31.31	31.30	-4	9,636	-0.04%
2021/02/19	4	30.45	13	30.26	30.65	-9	9,771	-0.09%
2021/02/18	3	29.48	0	0.00	29.75	3	10,171	0.03%
2021/02/17	3	29.15	11	28.80	29.15	-8	10,330	-0.08%
2021/02/05	1	28.20	0	0.00	28.15	1	10,595	0.01%
2021/02/04	14	28.42	15	28.35	28.25	-1	11,157	-0.01%
2021/02/03	32	28.98	23	29.51	28.70	9	11,424	0.08%
2021/02/02	1	27.70	7	27.91	27.75	-6	11,465	-0.05%
2021/02/01	11.3	27.18	15	27.49	27.55	-3.7	11,797	-0.03%
2021/01/29	27	28.52	39	28.23	27.45	-12	12,180	-0.10%
2021/01/28	14	29.14	3	29.15	29.00	11	12,994	0.08%
2021/01/27	0	0.00	8	30.10	30.10	-8	13,435	-0.06%
2021/01/26	14	30.70	31	30.43	30.60	-17	13,612	-0.12%
2021/01/25	12	30.94	33.3	31.03	30.95	-21.3	13,931	-0.15%
2021/01/22	35	31.25	52	31.37	31.10	-17	14,268	-0.12%
2021/01/21	13	30.22	19	30.29	30.05	-6	14,716	-0.04%
2021/01/20	42	31.29	34	31.07	30.80	8	15,790	0.05%
2021/01/19	19	32.45	12.3	32.66	32.05	6.7	16,551	0.04%
2021/01/18	5	31.13	2	30.98	30.80	3	16,693	0.02%
2021/01/15	12	32.13	9	32.19	32.00	3	16,881	0.02%
2021/01/14	26.3	32.85	12	32.88	32.60	14.3	17,062	0.08%
2021/01/13	9	32.81	8	32.60	32.60	1	17,257	0.01%
2021/01/12	27	33.47	25	33.30	33.05	2	17,699	0.01%
2021/01/11	15	34.34	22	34.25	34.10	-7	18,358	-0.04%
2021/01/08	23	34.46	22	34.68	34.15	1	19,115	0.01%
2021/01/07	48	35.24	65	35.22	34.35	-17	20,158	-0.08%
2021/01/06	15	33.12	9	33.39	33.20	6	20,909	0.03%
2021/01/05	9	34.86	2.9	34.30	34.05	6.1	21,609	0.03%
2021/01/04	1.3	34.84	1	34.75	34.55	0.3	22,512	0.00%
2020/12/31	4	34.98	6	35.43	34.60	-2	23,373	-0.01%
2020/12/30	8	34.80	9	34.75	35.55	-1	24,449	0.00%
2020/12/29	3	34.28	5	34.42	34.45	-2	25,099	-0.01%
2020/12/28	4	33.84	9	33.79	33.55	-5	25,247	-0.02%
2020/12/25	16	34.47	16	33.99	34.05	0	25,367	0.00%
2020/12/24	140	35.46	97.7	35.43	34.30	42.3	25,417	0.17%	大買/
2020/12/23	20	33.22	36	33.71	34.75	-16	25,128	-0.06%
2020/12/22	4	32.25	24	32.81	31.60	-20	25,229	-0.08%
2020/12/21	1	32.80	20	32.80	32.85	-19	25,615	-0.07%
2020/12/18	6	33.40	31	33.38	33.00	-25	26,041	-0.10%
2020/12/17	6	32.93	5	32.98	32.95	1	26,688	0.00%
2020/12/16	28	34.16	2	33.55	33.50	26	27,316	0.10%
2020/12/15	24	34.33	0	0.00	33.00	24	28,221	0.09%
2020/12/14	1	33.50	6	32.70	34.00	-5	28,548	-0.02%
2020/12/11	1.1	32.65	23	32.47	32.65	-21.9	29,519	-0.07%
2020/12/10	14	33.34	0	0.00	33.35	14	30,864	0.05%
2020/12/09	1	34.60	3	35.40	34.60	-2	31,102	-0.01%
2020/12/08	0	0.00	1	34.95	34.55	-1	31,713	0.00%
2020/12/07	7	33.79	3	33.97	35.15	4	31,864	0.01%
2020/12/04	4	34.89	38	35.06	34.50	-34	32,016	-0.11%
2020/12/03	1	35.10	40	35.06	35.10	-39	32,139	-0.12%
2020/12/02	11	35.72	3	35.85	35.35	8	32,229	0.02%
2020/12/01	22	37.01	10	36.80	37.00	12	32,388	0.04%
2020/11/30	38	37.62	12.3	37.79	38.10	25.7	32,581	0.08%
2020/11/27	0	0.00	10	36.29	36.00	-10	32,210	-0.03%
2020/11/26	16	36.45	22	36.36	35.90	-6	32,229	-0.02%
2020/11/25	65	36.26	32	36.42	36.40	33	32,332	0.10%
2020/11/24	47	35.42	60.9	35.58	35.50	-13.9	31,994	-0.04%
2020/11/23	26.1	34.79	18	34.80	34.50	8.1	32,096	0.03%
2020/11/20	52	35.12	14	34.91	34.80	38	32,402	0.12%
2020/11/19	25	34.21	35.7	34.42	34.00	-10.7	32,534	-0.03%
2020/11/18	7	32.86	9	32.91	33.00	-2	32,354	-0.01%
2020/11/17	18	32.78	45	33.01	33.00	-27	33,304	-0.08%
2020/11/16	6	31.95	2	31.70	31.70	4	32,892	0.01%
2020/11/13	14	32.11	15	32.18	32.65	-1	32,813	0.00%
2020/11/12	60	32.17	75.3	32.73	32.50	-15.3	33,003	-0.05%
2020/11/11	40.3	34.61	108	34.10	34.10	-67.7	32,508	-0.21%	大賣/
2020/11/10	28.3	35.64	17	35.59	35.35	11.3	32,348	0.04%
2020/11/09	21	36.10	31	36.11	36.00	-10	32,317	-0.03%
2020/11/06	58	36.63	66	36.10	35.40	-8	32,034	-0.02%
2020/11/05	40.2	36.88	40	36.58	36.10	0.2	31,611	0.00%
2020/11/04	39	34.81	20	34.52	34.30	19	30,894	0.06%
2020/11/03	11	35.69	8	35.51	35.40	3	30,472	0.01%
2020/11/02	37	36.11	33	36.24	35.35	4	30,323	0.01%
2020/10/30	27	37.28	45.1	37.20	37.40	-18.1	30,027	-0.06%
2020/10/29	41	39.23	32	38.75	38.10	9	29,711	0.03%
2020/10/28	150.1	40.46	78	40.02	39.00	72.1	29,146	0.25%	大買/
2020/10/27	37	39.71	63	39.72	39.35	-26	28,072	-0.09%
2020/10/26	6	37.63	17	37.56	37.80	-11	27,342	-0.04%
2020/10/23	70	37.13	41	37.26	37.25	29	27,095	0.11%
2020/10/22	31	37.52	24	37.46	37.00	7	26,977	0.03%
2020/10/21	33	38.21	28.7	38.33	37.90	4.4	26,859	0.02%
2020/10/20	40	38.69	41	38.35	38.25	-1	26,828	0.00%
2020/10/19	98	38.06	95.3	37.95	38.10	2.7	26,504	0.01%
2020/10/16	115	38.95	120	38.54	37.80	-5	25,895	-0.02%	大買/大賣/
2020/10/15	181	41.45	91	41.42	40.35	90	25,497	0.35%	大買/
2020/10/14	128.8	43.00	130.3	43.02	41.60	-1.5	24,606	-0.01%	大買/大賣/
2020/10/13	140.4	41.28	180.1	41.20	41.25	-39.6	23,730	-0.17%	大買/大賣/
2020/10/12	99	42.69	102.6	42.98	41.95	-3.6	23,050	-0.02%	大賣/
2020/10/08	92	42.28	74.8	42.14	41.50	17.1	22,120	0.08%
2020/10/07	107	42.71	72	42.73	42.00	35	21,241	0.16%	大買/
2020/10/06	73.2	41.71	54	41.99	41.45	19.2	20,191	0.10%
2020/10/05	49.4	38.82	9.3	38.82	38.85	40.1	19,439	0.21%
2020/09/30	1	37.75	158.5	38.29	38.55	-157.5	19,120	-0.82%	大賣/鉅額交易
2020/09/29	21.2	36.08	43.6	36.22	35.05	-22.3	18,942	-0.12%
2020/09/28	87.4	38.62	4.3	38.55	37.30	83	18,747	0.44%
2020/09/16	55	24.56	20	24.56	24.50	35	18,396	0.19%
2020/09/15	43	24.51	53	24.33	24.30	-10	18,015	-0.06%
2020/09/14	30.3	22.97	35	22.75	23.05	-4.7	17,732	-0.03%
2020/09/11	104.2	24.04	44	24.17	24.20	60.2	17,271	0.35%	大買/
2020/09/10	74	26.24	34	25.99	25.90	40	16,583	0.24%
2020/09/09	62	25.20	104	26.08	26.65	-42	15,913	-0.26%	大賣/
2020/09/08	99	26.20	15	25.75	25.20	84	14,950	0.56%
2020/09/07	100	28.07	108	28.10	27.95	-8	14,524	-0.06%	大賣/
2020/09/04	149	27.16	143	27.37	27.90	6	13,557	0.04%	大買/大賣/
2020/09/03	12	25.35	24	25.27	25.40	-12	12,205	-0.10%
2020/09/02	48	21.95	21	21.37	23.10	27	11,941	0.23%
2020/09/01	4	22.01	50	21.66	21.00	-46	11,347	-0.41%
2020/08/31	11	21.92	2	22.00	22.25	9	11,185	0.08%
2020/08/28	7	20.41	16	20.38	20.50	-9	11,026	-0.08%
2020/08/27	15	19.45	10	19.84	19.40	5	11,029	0.05%
2020/08/26	17	19.73	0	0.00	19.85	17	10,968	0.15%
2020/08/25	1	18.50	84	18.58	19.45	-83	10,742	-0.77%
2020/08/24	21	17.38	3	17.67	17.70	18	10,470	0.17%
2020/08/21	25	17.12	1	17.30	17.40	24	10,357	0.23%
2020/08/20	15	16.24	19	16.66	17.40	-4	10,198	-0.04%
2020/08/19	38	17.12	10	17.45	16.50	28	9,809	0.29%
2020/08/18	55	17.87	41	18.06	18.30	14	9,618	0.15%
2020/08/17	51	17.33	70	17.50	18.30	-19	9,145	-0.21%
2020/08/14	59	15.59	223	15.33	16.80	-164	8,644	-1.90%	大賣/鉅額交易
2020/08/13	133	15.24	15	15.07	15.30	118	7,957	1.48%	大買/鉅額交易
2020/08/12	126	13.47	34	13.04	13.95	92	7,562	1.22%	大買/
2020/08/11	0	0.00	11	12.70	12.70	-11	6,481	-0.17%
2020/08/10	6	11.55	7	11.55	11.55	-1	6,482	-0.02%
2020/08/07	9	10.20	75.1	9.79	10.50	-66.1	6,628	-1.00%
2020/08/06	5	9.50	6	9.64	9.56	-1	6,230	-0.02%
2020/08/05	15	9.59	13	9.66	9.68	2	6,204	0.03%
2020/08/04	27	9.10	34	9.48	9.61	-7	6,243	-0.11%
2020/08/03	11	9.21	13	9.28	9.06	-2	6,128	-0.03%
2020/07/31	10	8.92	8	8.91	9.05	2	6,076	0.03%
2020/07/30	45	9.08	86	9.13	9.08	-41	6,013	-0.68%
2020/07/29	20	8.45	3	8.61	8.76	17	5,835	0.29%
2020/07/28	12	8.01	0	0.00	7.97	12	5,765	0.21%
2020/07/27	24	8.32	4.8	8.21	8.22	19.2	5,711	0.34%
2020/07/24	14	8.61	1	8.51	8.51	13	5,646	0.23%
2020/07/23	5	8.77	10	8.80	8.78	-5	5,569	-0.09%
2020/07/22	10	8.94	1	9.09	8.94	9	5,502	0.16%
2020/07/21	4	8.89	3	9.20	8.90	1	5,397	0.02%
2020/07/20	1	8.71	12	8.94	9.03	-11	5,255	-0.21%
2020/07/17	16	9.16	7	8.96	9.15	9	5,197	0.17%
2020/07/16	15	9.90	5	9.88	9.70	10	5,053	0.20%
2020/07/15	18	9.73	8	9.80	9.60	10	4,921	0.20%
2020/07/14	14	9.48	13	9.56	9.50	1	4,719	0.02%
2020/07/13	9	9.09	10	9.02	9.01	-1	4,537	-0.02%
2020/07/10	30	9.37	36	9.45	9.42	-6	4,430	-0.14%
2020/07/09	20	9.04	13	9.10	9.27	7	4,009	0.17%
2020/07/08	16	8.07	10	8.23	8.43	6	3,713	0.16%
2020/07/07	17	7.79	2	8.01	7.71	15	3,394	0.44%
2020/07/06	1	7.77	3	7.94	7.79	-2	3,285	-0.06%
2020/07/03	6	7.86	0	0.00	7.80	6	3,260	0.18%
2020/07/02	0	0.00	12	7.84	7.97	-12	3,210	-0.37%
2020/07/01	1	7.41	15	7.64	7.65	-14	3,115	-0.45%
2020/06/30	10	7.33	0	0.00	7.34	10	3,036	0.33%
2020/06/24	2	7.12	2	7.15	7.17	0	3,016	0.00%
2020/06/23	4	7.15	0	0.00	7.20	4	3,066	0.13%
2020/06/19	8	7.56	5	7.50	7.57	3	3,043	0.10%
2020/06/12	4	6.89	0	0.00	7.14	4	3,049	0.13%
2020/06/11	2	7.31	8	7.51	7.31	-6	3,024	-0.20%
2020/06/09	5	7.61	0	0.00	7.48	5	3,054	0.16%
2020/06/08	3	7.70	1	7.79	7.64	2	3,083	0.06%
2020/06/05	0	0.00	2	7.64	7.60	-2	3,049	-0.07%
2020/06/04	0	0.00	4	7.79	7.60	-4	3,057	-0.13%
2020/06/03	55	7.79	1	7.92	7.77	54	3,015	1.79%
2020/06/02	0	0.00	6	7.27	7.61	-6	2,847	-0.21%
2020/06/01	0	0.00	30	6.93	6.92	-30	2,769	-1.08%
2020/05/27	6	6.91	0	0.00	6.91	6	2,754	0.22%
2020/05/22	0	0.00	2	7.16	7.01	-2	2,700	-0.07%
2020/05/21	5	7.30	9	7.33	7.24	-4	2,690	-0.15%
2020/05/20	4	6.88	0	0.00	6.95	4	2,638	0.15%
2020/05/19	0	0.00	36	6.93	6.94	-36	2,617	-1.38%
2020/05/18	4	6.91	0	0.00	6.85	4	2,595	0.15%
2020/05/15	7	7.43	0	0.00	7.30	7	2,525	0.28%
2020/05/14	44	7.66	9	7.74	7.60	35	2,456	1.42%
2020/05/13	0	0.00	18	7.16	7.34	-18	2,183	-0.82%
2020/05/12	32	6.67	0	0.00	6.68	32	2,096	1.53%
2020/05/11	11	6.87	18	6.75	6.77	-7	2,032	-0.34%
2020/05/08	0	0.00	6	6.34	6.34	-6	1,858	-0.32%
2020/05/07	0	0.00	3	5.70	5.77	-3	1,858	-0.16%
2020/05/04	2	5.40	0	0.00	5.27	2	1,858	0.11%
2020/04/29	0	0.00	5	5.36	5.38	-5	1,869	-0.27%
2020/04/27	0	0.00	6	5.34	5.34	-6	1,931	-0.31%
2020/04/22	0	0.00	1	5.15	5.28	-1	1,945	-0.05%
2020/04/21	7	5.26	4	5.30	5.29	3	1,960	0.15%
2020/04/20	2	5.50	0	0.00	5.54	2	1,957	0.10%
2020/04/17	2	5.62	0	0.00	5.57	2	2,009	0.10%
2020/04/16	4	5.60	2	5.63	5.50	2	1,982	0.10%
2020/04/15	0	5.42	3	5.45	5.45	-3	1,981	-0.15%
2020/04/14	1	5.22	0	0.00	5.23	1	1,969	0.05%
2020/03/26	0	0.00	1	4.66	4.85	-1	1,952	-0.05%
2020/03/25	0	0.00	5	4.49	4.41	-5	1,943	-0.26%
2020/03/23	1	3.90	0	0.00	3.98	1	1,933	0.05%
2020/03/20	9	4.25	4	4.33	4.20	5	1,912	0.26%
2020/03/19	1	4.33	0	0.00	4.33	1	1,816	0.06%
2020/03/18	1	4.89	2	4.82	4.81	-1	1,783	-0.06%
2020/03/17	0	0.00	5	4.69	4.69	-5	1,764	-0.28%
2020/03/16	2	5.06	0	0.00	4.90	2	1,748	0.11%
2020/03/13	5	5.14	5	5.13	5.19	0	1,722	0.00%
2020/03/12	6	5.83	0	0.00	5.67	6	1,685	0.36%
2020/03/10	2	6.22	0	0.00	6.26	2	1,680	0.12%
2020/02/26	0	0.00	10	7.11	7.11	-10	1,655	-0.60%
2020/02/24	4	7.28	0	0.00	7.20	4	1,656	0.24%
2020/02/20	0	0.00	33	7.58	7.53	-33	1,631	-2.02%
2020/02/17	5	7.40	15	7.55	7.56	-10	1,621	-0.62%
2020/02/11	0	0.00	7	7.40	7.40	-7	1,607	-0.44%
2020/02/10	7	7.26	2	7.54	7.52	5	1,623	0.31%
2020/02/05	3	7.03	0	0.00	7.09	3	1,578	0.19%
2020/02/03	2	6.91	4	6.80	6.93	-2	1,591	-0.13%
2020/01/30	0	0.00	8	7.39	7.39	-8	1,574	-0.51%
2020/01/20	8	8.25	10	8.20	8.21	-2	1,526	-0.13%
2020/01/15	0	0.00	2	8.26	8.21	-2	1,535	-0.13%
2020/01/14	12	8.19	40	8.19	8.20	-28	1,536	-1.82%
2020/01/13	11	8.29	15	8.41	8.29	-4	1,524	-0.26%
2020/01/09	14	7.98	0	0.00	7.94	14	1,496	0.94%
2020/01/06	30	8.18	0	0.00	8.11	30	1,567	1.91%
2020/01/03	0	0.00	1	8.21	8.10	-1	1,586	-0.06%
2020/01/02	2	8.25	0	0.00	8.22	2	1,571	0.13%
2019/12/30	8	8.27	3	8.57	8.22	5	1,556	0.32%
2019/12/26	0	0.00	5	8.20	8.20	-5	1,488	-0.34%
2019/12/19	0	0.00	14	8.12	8.19	-14	1,526	-0.92%
2019/12/17	1	7.98	0	0.00	7.97	1	1,567	0.06%
2019/12/16	0	0.00	1	8.02	7.96	-1	1,596	-0.06%
2019/12/12	2	8.10	1	8.14	8.10	1	1,586	0.06%
2019/12/11	0	0.00	9	8.17	8.18	-9	1,608	-0.56%
2019/12/10	0	0.00	2	8.16	8.16	-2	1,627	-0.12%
2019/12/09	3	8.00	0	0.00	8.04	3	1,636	0.18%
2019/12/06	5	8.11	0	0.00	8.09	5	1,711	0.29%
2019/12/05	16	8.15	0	0.00	8.16	16	1,731	0.92%
2019/12/04	2	8.37	0	0.00	8.33	2	1,716	0.12%
2019/12/03	5	8.34	0	0.00	8.34	5	1,742	0.29%
2019/12/02	10	8.19	0	0.00	8.22	10	1,754	0.57%
2019/11/29	10	8.42	12	8.56	8.42	-2	1,762	-0.11%
2019/11/28	2	8.67	0	0.00	8.66	2	1,767	0.11%
2019/11/27	2	8.78	2	8.82	8.78	0	1,817	0.00%
2019/11/21	0	0.00	3	8.81	8.88	-3	1,971	-0.15%
2019/11/18	12	8.97	0	0.00	8.92	12	2,103	0.57%
2019/11/15	3	8.99	0	0.00	8.91	3	2,145	0.14%
2019/11/12	0	0.00	4	8.91	8.83	-4	2,325	-0.17%
2019/11/11	12	8.90	0	0.00	8.88	12	2,600	0.46%
2019/11/08	0	0.00	0	9.11	9.11	0	2,737	0.00%
2019/11/07	2	9.12	0	0.00	9.05	2	3,043	0.07%
2019/11/06	4	9.22	3	9.21	9.20	1	3,096	0.03%
2019/11/05	3	9.29	0	0.00	9.24	3	3,213	0.09%
2019/11/04	4	9.33	0	0.00	9.35	4	3,357	0.12%
2019/11/01	20	9.41	0	0.00	9.39	20	3,505	0.57%
2019/10/31	1	9.56	10	9.52	9.53	-9	3,707	-0.24%
2019/10/30	1	9.38	0	0.00	9.38	1	3,981	0.03%
2019/10/28	11	9.31	0	0.00	9.31	11	4,795	0.23%
2019/10/25	0	0.00	10	9.36	9.32	-10	4,973	-0.20%
2019/10/23	6	9.40	0	0.00	9.36	6	5,014	0.12%
2019/10/22	1	9.52	1	9.62	9.55	0	5,003	0.00%
2019/10/17	5	9.50	0	0.00	9.44	5	5,029	0.10%
2019/10/16	17	9.51	12	9.78	9.70	5	5,020	0.10%
2019/10/15	10	9.08	0	0.00	9.13	10	4,935	0.20%
2019/10/04	7	9.27	0	0.00	9.26	7	4,981	0.14%
2019/10/02	4	9.41	0	0.00	9.40	4	5,002	0.08%
2019/09/27	6	9.39	0	0.00	9.38	6	5,087	0.12%
2019/09/25	3	9.66	0	0.00	9.65	3	5,100	0.06%
2019/09/23	3	9.76	4	9.71	9.98	-1	5,073	-0.02%
2019/09/19	2	9.15	0	0.00	9.23	2	5,003	0.04%
2019/09/17	1	9.45	0	0.00	9.47	1	4,952	0.02%
2019/09/16	0	0.00	7	9.68	9.54	-7	4,975	-0.14%
2019/09/12	20	9.74	2	9.79	9.62	18	5,002	0.36%
2019/09/10	3	9.34	20	9.72	9.30	-17	4,978	-0.34%
2019/09/05	7	10.00	0	0.00	9.89	7	4,910	0.14%
2019/08/27	0	0.00	5	10.10	9.71	-5	4,737	-0.11%
2019/08/26	10	10.09	0	0.00	10.00	10	4,682	0.21%
2019/08/23	0	0.00	1	10.45	10.40	-1	4,650	-0.02%
2019/08/22	2	10.65	23	10.70	10.50	-21	4,609	-0.46%
2019/08/21	2	10.85	1	10.80	10.85	1	4,549	0.02%
2019/08/20	1	10.95	0	0.00	10.80	1	4,522	0.02%
2019/08/19	3	10.90	11	10.74	10.70	-8	4,486	-0.18%
2019/08/16	4	10.80	0	0.00	10.70	4	4,450	0.09%
2019/08/15	11	10.60	19	10.41	10.80	-8	4,413	-0.18%
2019/08/14	37	11.04	63	10.82	10.85	-26	4,315	-0.60%
2019/08/13	5	11.80	2	11.90	11.95	3	4,044	0.07%
2019/08/12	15	11.77	25	11.90	12.15	-10	3,899	-0.26%
2019/08/08	12	11.00	1	10.95	11.05	11	3,598	0.31%
2019/08/07	16	10.92	0	0.00	10.90	16	3,540	0.45%
2019/08/06	0	0.00	20	10.50	11.10	-20	3,439	-0.58%
2019/08/05	8	10.84	30	10.70	10.70	-22	3,307	-0.67%
2019/08/02	44	11.24	4	11.49	11.30	40	3,176	1.26%
2019/08/01	8	11.39	5	11.39	11.60	3	3,000	0.10%
2019/07/31	42	10.83	5.4	10.93	10.95	36.6	2,708	1.35%
2019/07/30	17	10.87	25	10.84	11.05	-8	2,479	-0.32%
2019/07/29	0	0.00	6	10.04	10.05	-6	1,934	-0.31%
2019/07/26	0	0.00	6	9.08	9.15	-6	1,766	-0.34%
2019/07/25	0	0.00	3	8.93	8.92	-3	1,730	-0.17%
2019/07/18	3	8.84	0	0.00	8.80	3	1,780	0.17%
2019/07/17	2	9.00	2	8.98	8.92	0	1,774	0.00%
2019/07/15	0	0.00	15	8.91	8.97	-15	1,850	-0.81%
2019/07/12	1	8.96	4	8.93	8.95	-3	1,870	-0.16%
2019/07/11	0	0.00	7	9.12	9.06	-7	1,888	-0.37%
2019/07/10	3	8.91	0	0.00	9.07	3	1,883	0.16%
2019/07/08	4	8.94	0	0.00	8.87	4	1,929	0.21%
2019/07/05	1	9.06	0	0.00	9.08	1	2,001	0.05%
2019/07/04	4	9.18	75	9.00	9.18	-71	2,060	-3.45%
2019/07/03	0	0.00	2	8.82	8.89	-2	2,111	-0.09%
2019/06/26	0	0.00	5	8.43	8.42	-5	2,317	-0.22%
2019/06/21	3	8.63	0	0.00	8.63	3	2,459	0.12%
2019/06/20	0	0.00	1	8.80	8.79	-1	2,520	-0.04%
2019/06/06	3	8.12	0	0.00	8.08	3	3,187	0.09%
2019/06/04	1	8.06	0	0.00	8.07	1	3,329	0.03%
2019/06/03	15	8.10	0	0.00	8.09	15	3,463	0.43%
2019/05/16	0	0.00	4	8.23	8.30	-4	4,637	-0.09%
2019/05/15	0	0.00	2	8.29	8.30	-2	4,965	-0.04%
2019/05/14	4	7.62	10	8.04	8.10	-6	5,008	-0.12%
2019/05/13	4	7.96	0	0.00	7.95	4	5,056	0.08%
2019/05/10	1	8.25	0	0.00	8.17	1	5,095	0.02%
2019/05/09	1	8.55	5	8.53	8.35	-4	5,148	-0.08%
2019/05/08	4	8.63	2	8.57	8.70	2	5,171	0.04%
2019/05/07	4	8.76	0	0.00	8.78	4	5,250	0.08%
2019/05/06	2	8.40	5	8.42	8.41	-3	5,312	-0.06%
2019/05/03	7	8.61	0	0.00	8.72	7	5,391	0.13%
2019/05/02	4	8.67	0	0.00	8.72	4	5,498	0.07%
2019/04/30	0	0.00	10	8.60	8.54	-10	5,628	-0.18%
2019/04/29	2	8.62	10	8.65	8.55	-8	5,709	-0.14%
2019/04/25	1	8.94	10	9.01	9.00	-9	6,396	-0.14%
2019/04/23	13	8.96	0	0.00	8.99	13	6,622	0.20%
2019/04/19	0	0.00	2	9.09	9.09	-2	6,675	-0.03%
2019/04/18	5	9.05	2	9.05	8.84	3	6,690	0.04%
2019/04/17	2	8.88	0	0.00	9.04	2	6,704	0.03%
2019/04/16	1	8.92	21	8.98	8.92	-20	6,680	-0.30%
2019/04/12	4	8.83	21	8.94	8.81	-17	6,748	-0.25%
2019/04/11	10	9.02	1	9.06	9.02	9	6,786	0.13%
2019/04/10	2	9.06	3	9.00	9.06	-1	6,824	-0.01%
2019/04/09	11	8.82	4	8.79	8.90	7	7,020	0.10%
2019/04/08	0	0.00	30	8.67	8.71	-30	6,930	-0.43%
2019/04/03	1	8.43	2	8.50	8.53	-1	6,845	-0.01%
2019/04/02	1	8.53	1	8.59	8.48	0	6,851	0.00%
2019/04/01	0	0.00	4	8.49	8.51	-4	6,841	-0.06%
2019/03/29	6	8.32	2	8.33	8.30	4	6,790	0.06%
2019/03/28	6	8.37	16	8.37	8.40	-10	6,810	-0.15%
2019/03/27	7	8.44	0	0.00	8.46	7	6,919	0.10%
2019/03/26	12	8.54	14	8.58	8.57	-2	6,927	-0.03%
2019/03/25	19	8.43	1	8.46	8.47	18	6,976	0.26%
2019/03/22	8	8.78	89	8.87	8.72	-81	6,928	-1.17%
2019/03/21	3	8.79	1	8.86	8.84	2	6,949	0.03%
2019/03/20	0	0.00	1	9.05	9.03	-1	6,911	-0.01%
2019/03/19	8	8.76	28	8.96	9.05	-20	6,907	-0.29%
2019/03/18	36	8.80	36	8.93	8.84	0	6,854	0.00%
2019/03/14	4	9.05	0	0.00	9.01	4	6,805	0.06%
2019/03/13	6	9.01	1	9.07	9.04	5	6,900	0.07%
2019/03/12	3	9.09	0	0.00	9.09	3	6,939	0.04%
2019/03/11	6	9.00	0	0.00	8.97	6	6,949	0.09%
2019/03/08	0	0.00	2	9.02	9.00	-2	7,016	-0.03%
2019/03/07	12	9.38	7	9.37	9.20	5	7,230	0.07%
2019/03/06	0	0.00	1	9.30	9.22	-1	7,342	-0.01%
2019/03/05	6	9.22	32	9.28	9.18	-26	7,748	-0.34%
2019/03/04	36	9.09	6	9.14	9.08	30	7,809	0.38%
2019/02/27	1	9.09	4	9.10	9.09	-3	8,124	-0.04%
2019/02/26	20	9.15	22	9.17	9.09	-2	8,416	-0.02%
2019/02/22	1	9.00	1	9.05	9.04	0	8,446	0.00%
2019/02/20	10	9.29	5	9.25	9.27	5	8,490	0.06%
2019/02/19	28	9.23	9	9.44	9.26	19	8,531	0.22%
2019/02/18	25	9.15	1	9.15	9.13	24	8,460	0.28%
2019/02/15	106	9.32	118	9.35	9.03	-12	8,634	-0.14%	大買/大賣/
2019/02/14	52	9.32	19	9.68	9.71	33	8,469	0.39%
2019/02/13	2	8.90	0	0.00	8.83	2	8,226	0.02%
2019/02/12	44	8.90	12	8.95	8.99	32	8,273	0.39%
2019/02/11	8	8.87	0	0.00	8.80	8	8,327	0.10%
2019/01/30	64	9.02	8	8.98	8.93	56	8,456	0.66%
2019/01/29	0	0.00	11	9.11	9.08	-11	8,738	-0.13%
2019/01/28	5	9.17	5	9.21	9.18	0	8,877	0.00%
2019/01/25	10	9.06	2	9.10	9.06	8	8,926	0.09%
2019/01/24	15	9.03	15	9.08	9.00	0	8,916	0.00%
2019/01/23	32	8.90	30	8.93	8.91	2	8,901	0.02%
2019/01/22	10	8.84	302	8.97	8.81	-292	8,855	-3.30%	大賣/鉅額交易
2019/01/21	17	9.35	5	9.50	9.08	12	8,823	0.14%
2019/01/18	8	9.44	9	9.43	9.30	-1	8,889	-0.01%
2019/01/17	126	9.53	11	9.54	9.28	115	8,843	1.30%	大買/鉅額交易
2019/01/16	0	0.00	33	9.07	9.18	-33	8,358	-0.39%
2019/01/15	2	8.50	0	0.00	8.35	2	8,270	0.02%
2019/01/14	11	8.43	0	0.00	8.41	11	8,288	0.13%
2019/01/11	0	0.00	6	8.21	8.22	-6	8,319	-0.07%
2019/01/10	1	8.44	0	0.00	8.21	1	8,458	0.01%
2019/01/09	2	8.33	0	0.00	8.35	2	8,522	0.02%
2019/01/07	0	0.00	1	8.29	8.23	-1	8,731	-0.01%
2019/01/04	0	0.00	40	8.12	8.22	-40	8,790	-0.46%
2019/01/03	22	8.43	5	8.40	8.29	17	8,907	0.19%
2019/01/02	26	8.50	1	8.37	8.31	25	8,970	0.28%
2018/12/28	201	8.03	21	8.09	8.50	180	8,936	2.01%	大買/鉅額交易
2018/12/27	0	0.00	47	7.94	7.94	-47	8,897	-0.53%
2018/12/26	11	7.21	5	7.20	7.22	6	8,929	0.07%
2018/12/25	5	7.15	5	7.21	7.24	0	9,020	0.00%
2018/12/24	3	7.23	0	0.00	7.40	3	9,147	0.03%
2018/12/22	5	7.18	3	7.20	7.26	2	9,197	0.02%
2018/12/21	20	7.10	0	0.00	7.25	20	9,231	0.22%
2018/12/20	4	6.96	0	0.00	6.99	4	9,214	0.04%
2018/12/19	5	7.70	0	0.00	7.56	5	9,164	0.05%
2018/12/18	21	7.74	15	7.79	7.61	6	9,251	0.06%
2018/12/17	8	8.05	1	8.06	8.04	7	9,248	0.08%
2018/12/14	37	8.17	7	8.22	8.11	30	9,651	0.31%
2018/12/13	5	8.48	5	8.56	8.54	0	9,747	0.00%
2018/12/12	5	8.51	5	8.57	8.50	0	9,796	0.00%
2018/12/11	11	8.53	15	8.61	8.45	-4	9,821	-0.04%
2018/12/10	5	8.48	70	8.52	8.48	-65	9,831	-0.66%
2018/12/06	10	8.57	16	8.32	8.21	-6	9,780	-0.06%
2018/12/05	3	8.83	9	8.79	8.81	-6	9,711	-0.06%
2018/12/04	9	9.06	31	9.04	9.02	-22	9,728	-0.23%
2018/12/03	5	8.93	19	8.88	8.85	-14	9,707	-0.14%
2018/11/30	7	9.08	0	0.00	8.71	7	9,629	0.07%
2018/11/29	14	9.20	8	9.29	9.18	6	9,398	0.06%
2018/11/28	5	9.25	75	9.31	9.19	-70	9,225	-0.76%
2018/11/27	21	8.42	15	8.44	8.52	6	9,003	0.07%
2018/11/26	12	8.30	3	8.44	8.40	9	9,102	0.10%
2018/11/23	8	8.11	7	8.14	8.23	1	8,841	0.01%
2018/11/22	3	7.70	5	7.49	7.49	-2	8,542	-0.02%
2018/11/21	0	0.00	10	7.61	7.59	-10	8,496	-0.12%
2018/11/20	20	7.49	6	7.44	7.44	14	8,446	0.17%
2018/11/19	7	7.74	0	0.00	7.83	7	8,348	0.08%
2018/11/16	21	7.71	10	7.72	7.70	11	8,461	0.13%
2018/11/15	29	8.14	7	8.04	8.00	22	8,483	0.26%
2018/11/14	2	8.17	24	8.31	8.33	-22	8,627	-0.25%
2018/11/13	10	7.59	5	7.74	7.85	5	8,483	0.06%
2018/11/09	6	7.80	0	0.00	7.71	6	8,394	0.07%
2018/11/08	19	7.86	4	7.94	7.80	15	8,380	0.18%
2018/11/07	22	7.80	25	7.94	7.97	-3	8,335	-0.04%
2018/11/06	28	8.02	5	7.75	7.68	23	8,321	0.28%
2018/11/05	3	6.92	32	7.59	7.59	-29	8,142	-0.36%
2018/11/02	20	7.02	13	7.00	6.90	7	8,120	0.09%
2018/11/01	6	6.72	6	6.71	6.73	0	8,154	0.00%
2018/10/31	3	6.50	3	6.60	6.50	0	8,247	0.00%
2018/10/30	19	6.10	1	6.05	6.15	18	8,191	0.22%
2018/10/29	2	6.03	9	6.10	6.05	-7	8,202	-0.09%
2018/10/26	12	6.21	33	6.30	6.01	-21	8,168	-0.26%
2018/10/25	5	6.55	0	0.00	6.32	5	8,033	0.06%
2018/10/24	6	7.05	0	0.00	7.00	6	7,992	0.08%
2018/10/23	34	7.24	3	7.40	7.08	31	7,964	0.39%
2018/10/19	26	7.05	10	7.00	6.98	16	8,130	0.20%
2018/10/18	2	7.20	20	7.31	7.13	-18	8,096	-0.22%
2018/10/17	3	7.45	14	7.35	7.37	-11	8,024	-0.14%
2018/10/16	64	7.73	1	7.53	7.47	63	7,951	0.79%
2018/10/15	0	0.00	2	7.64	7.59	-2	7,915	-0.03%
2018/10/12	2	7.25	3	7.41	7.45	-1	7,886	-0.01%
2018/10/11	6	7.37	25	7.34	7.34	-19	7,835	-0.24%
2018/10/09	7	8.22	50	8.52	8.15	-43	7,728	-0.56%
2018/10/08	42	8.88	34	8.66	8.61	8	7,647	0.10%
2018/10/05	20	8.70	55	9.10	8.96	-35	7,592	-0.46%
2018/10/04	0	0.00	9	9.41	9.42	-9	7,428	-0.12%
2018/10/03	45	9.58	33	9.45	9.42	12	7,678	0.16%
2018/10/02	20	9.78	10	9.66	9.63	10	7,668	0.13%
2018/10/01	12	9.99	90	9.99	9.98	-78	7,583	-1.03%
2018/09/28	24	10.25	20	10.20	10.15	4	7,636	0.05%
2018/09/27	41	10.20	60	10.28	10.10	-19	7,770	-0.24%
2018/09/26	40	10.30	40	10.35	10.30	0	7,780	0.00%
2018/09/25	30	10.50	8	10.65	10.25	22	7,810	0.28%
2018/09/21	11	10.41	2	10.33	10.55	9	7,786	0.12%
2018/09/20	53	10.55	36	10.54	10.45	17	7,915	0.21%
2018/09/19	74	9.80	51	10.18	10.45	23	7,750	0.30%
2018/09/18	25	9.57	1	9.62	9.52	24	7,691	0.31%
2018/09/17	1	9.45	11	9.53	9.45	-10	7,786	-0.13%
2018/09/14	1	9.63	2	9.61	9.63	-1	7,797	-0.01%
2018/09/13	1	9.54	0	0.00	9.47	1	7,789	0.01%
2018/09/12	40	9.50	34	9.45	9.41	6	7,750	0.08%
2018/09/11	27	9.57	33	9.69	9.69	-6	7,762	-0.08%
2018/09/10	72	9.68	63	9.51	9.50	9	7,787	0.12%
2018/09/07	0	0.00	12	10.31	10.15	-12	7,768	-0.15%
2018/09/06	68	10.64	60	10.70	10.60	8	7,696	0.10%
2018/09/05	41	10.86	29	11.05	10.75	12	7,678	0.16%
2018/09/04	44	10.79	34	10.85	10.85	10	7,673	0.13%
2018/09/03	8	11.01	17	11.21	10.80	-9	7,632	-0.12%
2018/08/31	102	11.11	72	10.89	11.15	30	7,413	0.40%	大買/
2018/08/30	48	10.73	49	10.76	10.75	-1	7,270	-0.01%
2018/08/29	3	10.55	0	0.00	10.50	3	7,219	0.04%
2018/08/28	2	10.50	7	10.53	10.40	-5	7,280	-0.07%
2018/08/27	0	0.00	1	10.30	10.60	-1	7,308	-0.01%
2018/08/24	38	10.35	39	10.69	10.35	-1	7,297	-0.01%
2018/08/23	40	10.67	35	10.35	10.65	5	7,235	0.07%
2018/08/22	49	10.37	50	10.32	10.35	-1	7,047	-0.01%
2018/08/21	4	9.66	7	9.58	9.98	-3	6,876	-0.04%
2018/08/20	13	10.21	41	10.11	10.00	-28	6,610	-0.42%
2018/08/17	0	0.00	4	10.55	10.50	-4	6,500	-0.06%
2018/08/16	0	0.00	1	10.30	10.55	-1	6,500	-0.02%
2018/08/15	21	10.36	64	10.35	10.50	-43	6,452	-0.67%
2018/08/14	43	10.68	73	10.73	10.85	-30	6,363	-0.47%
2018/08/13	117	10.85	111	10.83	10.55	6	6,290	0.10%	大買/大賣/
2018/08/10	35	11.65	50	11.72	11.40	-15	6,115	-0.25%
2018/08/09	64	11.45	49	11.49	11.30	15	5,947	0.25%
2018/08/08	27	12.16	34	11.93	11.90	-7	5,822	-0.12%
2018/08/07	60	12.36	30	12.37	12.45	30	5,670	0.53%
2018/08/06	2	13.05	6	13.11	13.00	-4	5,516	-0.07%
2018/08/03	1	12.95	10	13.00	12.95	-9	5,496	-0.16%
2018/08/02	10	13.00	0	0.00	13.00	10	5,434	0.18%
2018/08/01	40	13.29	30	13.40	13.30	10	5,399	0.19%
2018/07/31	45	13.51	5	13.70	13.30	40	5,376	0.74%
2018/07/30	5	13.25	15	13.15	13.20	-10	5,285	-0.19%
2018/07/27	28	13.65	3	13.47	13.45	25	5,251	0.48%
2018/07/26	19	13.71	37	13.65	13.85	-18	5,208	-0.35%
2018/07/25	38	13.07	35	13.40	13.05	3	4,968	0.06%
2018/07/24	6	13.12	7	13.16	13.30	-1	4,934	-0.02%
2018/07/23	3	12.87	0	0.00	12.85	3	4,869	0.06%
2018/07/20	20	12.96	15	12.95	12.95	5	4,848	0.10%
2018/07/19	22	13.25	16	13.15	13.10	6	4,777	0.13%
2018/07/18	13	13.46	0	0.00	13.50	13	4,764	0.27%
2018/07/17	9	13.79	0	0.00	13.70	9	4,826	0.19%
2018/07/16	5	14.00	10	14.10	14.05	-5	4,788	-0.10%
2018/07/13	1	13.80	1	13.95	13.90	0	4,811	0.00%
2018/07/12	57	13.79	41	14.10	13.75	16	4,794	0.33%
2018/07/11	16	14.19	0	0.00	13.90	16	4,791	0.33%
2018/07/10	24	14.00	21	13.77	13.75	3	4,540	0.07%
2018/07/09	4	13.71	3	13.85	13.75	1	4,513	0.02%
2018/07/06	26	13.75	25	14.00	14.10	1	4,678	0.02%
2018/07/05	14	14.28	11	13.99	13.85	3	4,638	0.06%
2018/07/04	6	13.66	2	13.55	13.60	4	4,460	0.09%
2018/07/03	10	14.00	11	13.97	13.65	-1	4,388	-0.02%
2018/07/02	30	14.93	0	0.00	14.35	30	4,273	0.70%
2018/06/29	29	15.54	0	0.00	15.40	29	4,184	0.69%
2018/06/28	22	15.45	24	15.68	15.70	-2	3,951	-0.05%
2018/06/27	3	14.63	1	14.45	14.30	2	3,711	0.05%
2018/06/26	1	15.00	6	16.00	15.05	-5	3,602	-0.14%
2018/06/25	5	16.80	0	0.00	16.55	5	3,415	0.15%
2018/06/22	2	16.55	0	0.00	16.55	2	3,381	0.06%
2018/06/21	3	17.40	2	17.30	17.05	1	3,349	0.03%
2018/06/20	13	17.26	1	17.50	17.50	12	3,392	0.35%
2018/06/19	3	17.13	2	17.50	17.00	1	3,708	0.03%
2018/06/15	1	18.20	0	0.00	17.95	1	3,638	0.03%
2018/06/12	1	19.10	1	18.95	18.85	0	3,575	0.00%
2018/06/11	80	18.85	0	0.00	18.80	80	3,521	2.27%
2018/06/08	0	0.00	2	19.08	19.00	-2	3,547	-0.06%
2018/06/07	3	19.45	11	19.44	19.25	-8	3,597	-0.22%
2018/06/06	1	19.00	15	19.13	19.10	-14	3,513	-0.40%
2018/06/05	62	19.20	0	0.00	19.00	62	3,487	1.78%
2018/06/04	20	19.65	1	19.75	19.65	19	3,409	0.56%
2018/06/01	2	20.20	20	20.20	20.10	-18	3,355	-0.54%
2018/05/28	1	19.85	0	0.00	19.85	1	3,398	0.03%
2018/05/25	0	0.00	1	19.85	19.85	-1	3,399	-0.03%
2018/05/24	3	20.13	60	20.07	20.20	-57	3,397	-1.68%
2018/05/23	5	19.60	10	19.65	19.50	-5	3,374	-0.15%
2018/05/21	0	0.00	40	19.68	19.75	-40	3,419	-1.17%
2018/05/18	0	0.00	3	19.65	19.55	-3	3,420	-0.09%
2018/05/17	1	19.80	20	19.75	19.60	-19	3,489	-0.54%
2018/05/15	40	20.00	0	0.00	19.90	40	3,479	1.15%
2018/05/14	0	0.00	20	20.28	20.20	-20	3,556	-0.56%
2018/05/09	0	0.00	9	19.81	19.85	-9	3,515	-0.26%
2018/05/08	0	0.00	20.4	20.32	20.20	-20.4	3,489	-0.59%
2018/05/07	0	0.00	5	20.25	20.20	-5	3,481	-0.14%
2018/05/04	1	20.80	1	21.00	20.60	0	3,478	0.00%
2018/05/03	11	20.89	11	21.20	20.80	0	3,485	0.00%
2018/04/30	9	20.50	6	20.10	20.70	3	3,466	0.09%
2018/04/27	0	0.00	10	19.55	19.75	-10	3,463	-0.29%
2018/04/26	0	0.00	1	20.35	19.75	-1	3,502	-0.03%
2018/04/25	6	20.45	0	0.00	20.40	6	3,504	0.17%
2018/04/23	3	22.25	2	21.75	21.20	1	3,403	0.03%
2018/04/20	44	23.13	1	23.10	23.15	43	3,275	1.31%
2018/04/19	29	23.24	81	23.49	23.25	-52	3,269	-1.59%
2018/04/18	109	22.73	30	23.14	22.90	79	3,219	2.45%	大買/
2018/04/17	60	22.93	2	23.10	22.85	58	3,197	1.81%
2018/04/16	46	23.81	63	24.27	23.65	-17	3,136	-0.54%
2018/04/13	12	23.96	0	0.00	23.60	12	3,074	0.39%
2018/04/12	29	24.25	59	23.80	24.10	-30	3,074	-0.98%
2018/04/11	2	23.10	72	22.99	23.30	-70	2,884	-2.43%
2018/04/10	0	22.45	4	22.35	22.50	-4	2,871	-0.14%
2018/04/09	0	0.00	40	22.51	22.45	-40	2,882	-1.39%
2018/04/02	1	22.90	1	22.70	22.70	0	2,887	0.00%
2018/03/31	40	22.35	0	0.00	22.40	40	2,860	1.40%
2018/03/30	1	22.30	0	0.00	22.30	1	2,867	0.03%
2018/03/29	0	0.00	1	22.65	22.80	-1	2,864	-0.03%
2018/03/27	0	0.00	8	22.35	22.30	-8	2,871	-0.28%
2018/03/26	2	22.90	0	0.00	22.65	2	2,995	0.07%
2018/03/23	41	23.11	0	0.00	23.05	41	2,971	1.38%
2018/03/22	23	24.12	32	24.36	23.60	-9	2,905	-0.31%
2018/03/21	15	22.85	2	22.90	23.05	13	2,518	0.52%
2018/03/20	20	22.98	12	22.91	23.00	8	2,491	0.32%
2018/03/19	0	0.00	19	23.35	23.20	-19	2,474	-0.77%
2018/03/16	30	22.88	0	0.00	22.70	30	2,424	1.24%
2018/03/14	35	22.99	0	0.00	22.85	35	2,397	1.46%
2018/03/13	13	23.15	21	22.96	23.15	-8	2,365	-0.34%
2018/03/09	0	0.00	2	22.60	22.60	-2	2,325	-0.09%
2018/03/07	7	22.36	3	22.35	22.25	4	2,345	0.17%
2018/03/06	0	0.00	13	22.84	22.70	-13	2,354	-0.55%
2018/03/05	10	22.60	10	22.55	22.55	0	2,377	0.00%
2018/03/02	0	0.00	51	22.26	22.45	-51	2,365	-2.16%
2018/03/01	0	0.00	20	21.90	22.15	-20	2,350	-0.85%
2018/02/27	0	0.00	1	21.85	21.80	-1	2,348	-0.04%
2018/02/26	0	0.00	15	21.85	21.50	-15	2,359	-0.64%
2018/02/23	3	21.87	0	0.00	21.85	3	2,371	0.13%
2018/02/22	2	21.33	1	21.60	21.50	1	2,379	0.04%
2018/02/21	4	21.04	0	0.00	21.05	4	2,377	0.17%
2018/02/12	0	0.00	2	20.30	20.15	-2	2,367	-0.08%
2018/02/09	4	19.20	0	0.00	20.10	4	2,376	0.17%
2018/02/08	2	20.35	0	0.00	20.15	2	2,338	0.09%
2018/02/07	2	20.65	2	20.45	20.40	0	2,374	0.00%
2018/02/06	132	20.15	0	0.00	20.00	132	2,395	5.51%	大買/鉅額交易
2018/02/05	42	21.93	0	0.00	22.10	42	2,369	1.77%
2018/02/02	13	22.48	0	0.00	22.40	13	2,395	0.54%
2018/01/31	10	22.65	0	0.00	22.65	10	2,479	0.40%
2018/01/30	0	0.00	30	22.75	22.70	-30	2,493	-1.20%
2018/01/26	20	22.55	0	0.00	22.60	20	2,564	0.78%
2018/01/25	15	22.70	1	22.75	22.60	14	2,625	0.53%
2018/01/22	0	0.00	20	23.63	23.35	-20	2,741	-0.73%
2018/01/19	0	0.00	2	23.13	23.20	-2	2,768	-0.07%
2018/01/17	0	0.00	10	22.90	23.00	-10	2,929	-0.34%
2018/01/16	0	0.00	5	22.70	22.85	-5	2,967	-0.17%
2018/01/12	0	0.00	40	23.04	22.95	-40	3,176	-1.26%
2018/01/08	6	23.59	0	0.00	23.20	6	4,125	0.15%
2018/01/05	20	23.15	21	23.49	23.20	-1	4,081	-0.02%
2018/01/04	5	22.70	60.2	22.99	23.20	-55.2	4,099	-1.35%
2018/01/03	0	0.00	20	22.55	22.45	-20	4,066	-0.49%
2018/01/02	1	22.45	0	0.00	22.35	1	4,075	0.02%