茂迪 (6244)-臺銀-金山券商分點個股進出

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
26.90
漲跌
▼0.10
漲幅
-0.37%
成交量
4,060張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

茂迪 (6244)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	23	27.35	11	27.93	27.00	12	3,057	0.39%
2024/04/19	12	27.68	10	28.10	27.60	2	3,058	0.07%
2024/04/18	1	29.25	13	28.67	28.55	-12	2,712	-0.44%
2024/04/17	1	28.80	0	0.00	28.30	1	2,633	0.04%
2024/04/16	0	27.20	0	0.00	27.90	0	2,547	0.00%
2024/04/15	0	0.00	6	28.07	27.90	-6	2,549	-0.24%
2024/04/12	10.7	27.79	0	0.00	27.95	10.7	2,517	0.43%
2024/04/10	3	28.28	4	28.21	28.15	-1	2,465	-0.04%
2024/04/01	2	27.60	0	0.00	27.55	2	2,314	0.09%
2024/03/29	1	27.90	0	0.00	27.75	1	2,303	0.04%
2024/03/28	1	27.20	3	28.45	28.25	-2	2,231	-0.09%
2024/03/27	5	27.30	0	0.00	27.00	5	2,128	0.23%
2024/03/25	0	0.00	2	27.95	27.75	-2	2,244	-0.09%
2024/03/22	13	27.88	3	28.07	28.10	10	2,246	0.45%
2024/03/21	3	27.48	5	28.26	27.90	-2	2,120	-0.09%
2024/03/20	0	0.00	1.3	26.09	25.95	-1.3	1,951	-0.07%
2024/03/13	1	26.55	0	0.00	26.20	1	1,943	0.05%
2024/03/11	2	26.40	2	26.75	26.90	0	1,928	0.00%
2024/03/08	1	25.95	0	0.00	25.85	1	1,913	0.05%
2024/03/05	1	26.85	54	26.90	26.80	-53	1,882	-2.82%
2024/03/04	0.3	27.15	0	0.00	27.00	0.3	1,870	0.02%
2024/02/29	1	27.30	3	27.10	27.65	-2	1,826	-0.11%
2024/02/27	3	25.95	0	0.00	25.95	3	1,781	0.17%
2024/02/21	0	0.00	1	26.70	26.50	-1	1,813	-0.06%
2024/02/15	0	0.00	35	25.30	25.25	-35	1,784	-1.96%
2024/01/26	0	0.00	1	26.20	26.15	-1	1,940	-0.05%
2024/01/23	0.1	26.50	0	0.00	26.55	0.1	2,037	0.00%
2024/01/17	0	0.00	2	26.65	26.00	-2	2,196	-0.09%
2024/01/16	4	26.95	0	0.00	26.70	4	2,269	0.18%
2024/01/15	0	0.00	9	27.86	27.60	-9	2,351	-0.38%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/11	5	26.75	0	0.00	26.45	5	2,644	0.19%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	2	27.00	2	27.35	26.90	0	2,789	0.00%
2024/01/08	1	27.65	0	0.00	27.60	1	2,900	0.03%
2024/01/03	1	27.85	0	0.00	27.75	1	2,969	0.03%
2023/12/29	2	28.30	0	0.00	28.05	2	3,043	0.07%
2023/12/28	2	28.30	0	0.00	28.45	2	3,041	0.07%
2023/12/27	0	0.00	3	28.35	28.45	-3	3,038	-0.10%
2023/12/25	1	27.95	1	28.10	27.90	0	3,064	0.00%
2023/12/22	2	28.30	0	0.00	28.30	2	3,041	0.07%
2023/12/21	5	28.43	0	0.00	28.45	5	3,022	0.17%
2023/12/20	1	28.85	7	29.64	28.85	-6	2,991	-0.20%
2023/12/19	0.2	28.50	2	28.45	28.10	-1.8	2,852	-0.06%
2023/12/18	2	29.00	2	28.75	28.80	0	2,836	0.00%
2023/12/15	0	0.00	2.1	28.88	28.70	-2.1	2,832	-0.08%
2023/12/14	1	28.95	1	28.20	28.15	0	2,791	0.00%
2023/12/13	2	27.80	0	0.00	27.75	2	2,708	0.07%
2023/12/06	0	0.00	7	28.51	28.30	-7	2,795	-0.25%
2023/12/04	3	27.90	0	0.00	27.90	3	2,763	0.11%
2023/11/28	2	28.30	0	0.00	28.25	2	2,746	0.07%
2023/11/27	0	0.00	1	29.35	28.30	-1	2,772	-0.04%
2023/11/24	25	28.85	0	0.00	28.85	25	2,761	0.91%
2023/11/21	0	0.00	30	28.57	28.60	-30	2,803	-1.07%
2023/11/20	0	0.00	2	28.80	28.40	-2	2,813	-0.07%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/09	64	27.97	0	0.00	27.60	64	2,840	2.25%
2023/11/08	0	0.00	1	27.95	28.70	-1	2,802	-0.04%
2023/11/03	0	0.00	2	28.20	28.15	-2	2,777	-0.07%
2023/11/02	0	0.00	1	27.55	27.50	-1	2,773	-0.04%
2023/11/01	4	27.23	10	27.10	27.30	-6	2,786	-0.22%
2023/10/31	1	27.70	20	27.80	27.30	-19	2,787	-0.68%
2023/10/27	10	27.80	0	0.00	27.90	10	2,671	0.37%
2023/10/24	31	29.53	0	0.00	29.45	31	2,667	1.16%
2023/10/18	2	29.30	7	29.41	29.30	-5	2,325	-0.22%
2023/10/17	4	28.85	1	29.05	29.05	3	2,255	0.13%
2023/10/16	4	28.70	4.1	28.95	28.90	-0.1	2,244	0.00%
2023/10/05	4	28.01	5	28.65	28.65	-1	2,271	-0.04%
2023/10/04	0	0.00	2	27.20	27.05	-2	2,236	-0.09%
2023/09/22	0	0.00	2	26.00	26.55	-2	2,894	-0.07%
2023/09/15	0	0.00	3	27.72	27.50	-3	3,235	-0.09%
2023/09/14	0	0.00	5	27.38	27.45	-5	3,647	-0.14%
2023/09/12	1	27.05	1	27.00	27.10	0	3,889	0.00%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/06	2	28.35	0	0.00	28.25	2	4,122	0.05%
2023/09/04	1	28.70	10	28.43	28.45	-9	4,249	-0.21%
2023/08/31	1	29.25	0	0.00	29.35	1	4,552	0.02%
2023/08/30	2	28.68	0	0.00	28.95	2	4,622	0.04%
2023/08/29	6	28.65	0	0.00	28.60	6	4,686	0.13%
2023/08/28	2	28.78	2	29.10	28.75	0	4,696	0.00%
2023/08/24	0	0.00	1	28.25	28.20	-1	4,806	-0.02%
2023/08/17	30	28.22	0	0.00	28.45	30	5,093	0.59%
2023/08/14	1	28.60	5	28.40	28.10	-4	5,420	-0.07%
2023/08/11	0	0.00	3	28.67	28.50	-3	5,458	-0.05%
2023/08/10	3	28.67	0	0.00	28.35	3	5,522	0.05%
2023/08/09	10	29.00	0	0.00	28.95	10	5,615	0.18%
2023/08/08	1	29.45	0	0.00	29.05	1	5,679	0.02%
2023/08/07	0	0.00	5	29.34	29.45	-5	5,780	-0.09%
2023/08/04	4	29.44	0	0.00	29.55	4	5,955	0.07%
2023/08/02	12	29.78	0	0.00	29.45	12	6,419	0.19%
2023/08/01	10	30.00	0	0.00	29.95	10	6,528	0.15%
2023/07/31	2	30.40	1	30.25	30.05	1	7,170	0.01%
2023/07/27	2	30.40	0	0.00	30.45	2	7,577	0.03%
2023/07/24	0	0.00	2	29.70	29.90	-2	8,168	-0.02%
2023/07/20	1	31.30	3	31.27	31.15	-2	8,520	-0.02%
2023/07/18	1	33.15	8	32.21	31.90	-7	9,859	-0.07%
2023/07/17	1	32.70	1	33.20	33.05	0	11,062	0.00%
2023/07/14	0.6	32.65	0	0.00	32.55	0.6	11,866	0.00%
2023/07/13	0	0.00	5	32.88	32.30	-5	12,521	-0.04%
2023/07/12	2	33.25	0	0.00	32.75	2	12,611	0.02%
2023/07/07	0	0.00	40	33.65	33.75	-40	13,498	-0.30%
2023/07/06	2	35.00	0	0.00	34.75	2	13,512	0.01%
2023/07/05	41	35.12	18	34.89	34.50	23	13,480	0.17%
2023/07/03	2	34.30	1	34.05	34.20	1	13,490	0.01%
2023/06/30	0	0.00	26	34.10	34.10	-26	13,564	-0.19%
2023/06/28	2	33.78	2	34.00	33.35	0	13,837	0.00%
2023/06/27	3	33.50	0	0.00	33.25	3	13,985	0.02%
2023/06/26	1	33.35	0	0.00	33.25	1	14,697	0.01%
2023/06/21	10	34.30	3	34.15	34.25	7	14,890	0.05%
2023/06/20	26	33.98	18	34.76	34.60	8	15,218	0.05%
2023/06/19	2	32.55	0	0.00	32.80	2	15,091	0.01%
2023/06/16	2	32.83	1	33.25	33.40	1	15,871	0.01%
2023/06/15	2	32.50	6	32.50	32.50	-4	16,934	-0.02%
2023/06/12	23	32.57	1	32.70	32.50	22	18,348	0.12%
2023/06/09	0	0.00	5	33.67	33.60	-5	18,647	-0.03%
2023/06/08	21	33.92	0	0.00	33.75	21	18,627	0.11%
2023/06/07	11	33.44	16	33.31	33.20	-5	18,570	-0.03%
2023/06/06	5	34.30	0	0.00	34.30	5	18,397	0.03%
2023/06/05	1	35.05	1	35.30	35.10	0	18,382	0.00%
2023/06/01	2	34.65	2	34.55	34.25	0	18,296	0.00%
2023/05/31	2	34.85	3	34.77	34.75	-1	18,245	-0.01%
2023/05/30	6	35.12	9	35.05	34.65	-3	18,217	-0.02%
2023/05/29	11	35.09	2	35.35	35.40	9	18,102	0.05%
2023/05/26	1	34.00	0	0.00	34.00	1	17,977	0.01%
2023/05/25	1	34.65	1	34.60	34.55	0	17,928	0.00%
2023/05/23	1	35.20	5	34.90	34.90	-4	17,855	-0.02%
2023/05/22	1	34.85	4	34.89	35.10	-3	17,845	-0.02%
2023/05/19	2	34.10	0	0.00	34.10	2	17,826	0.01%
2023/05/18	0	0.00	14	34.20	34.65	-14	17,750	-0.08%
2023/05/17	0	0.00	5	35.10	34.90	-5	17,562	-0.03%
2023/05/16	17	34.91	4	34.95	35.00	13	17,505	0.07%
2023/05/15	4	34.60	4	35.05	34.60	0	17,437	0.00%
2023/05/12	6	34.28	0	0.00	34.10	6	17,348	0.03%
2023/05/10	2	34.25	0	0.00	34.35	2	17,229	0.01%
2023/05/09	14	35.32	17	34.55	34.50	-3	17,048	-0.02%
2023/05/08	6	38.43	5	38.36	38.30	1	16,604	0.01%
2023/05/05	10	39.35	4	39.88	38.50	6	16,567	0.04%
2023/05/04	2	39.40	6	39.49	39.70	-4	16,043	-0.02%
2023/05/03	8	39.10	1	39.45	39.70	7	15,936	0.04%
2023/05/02	10	39.25	3	39.23	39.30	7	15,785	0.04%
2023/04/28	13	37.91	10	37.75	37.75	3	15,503	0.02%
2023/04/27	1	37.65	1	37.55	37.55	0	15,413	0.00%
2023/04/26	3	38.17	3	38.32	38.75	0	15,186	0.00%
2023/04/25	3	38.28	0	0.00	37.75	3	14,976	0.02%
2023/04/24	2	38.80	2	38.85	39.10	0	14,726	0.00%
2023/04/21	11	40.33	15	39.54	38.55	-4	14,513	-0.03%
2023/04/20	31	42.37	30	41.14	40.00	1	13,345	0.01%
2023/04/19	13	39.95	22	40.52	41.40	-9	12,094	-0.07%
2023/04/18	44	37.71	52	38.13	37.65	-8	11,245	-0.07%
2023/04/17	3	36.78	14.2	36.66	36.65	-11.2	10,662	-0.11%
2023/04/14	4	36.85	0	0.00	36.70	4	10,675	0.04%
2023/04/13	3	37.23	1	37.55	36.85	2	10,604	0.02%
2023/04/12	15	38.02	13	38.37	38.00	2	10,387	0.02%
2023/04/11	1	36.45	4	36.45	36.45	-3	9,806	-0.03%
2023/04/10	1	36.70	5	36.75	36.65	-4	9,750	-0.04%
2023/04/07	5	36.45	0	0.00	36.45	5	9,726	0.05%
2023/04/06	0	0.00	2	36.85	36.40	-2	9,689	-0.02%
2023/03/31	4	36.30	1	36.15	36.65	3	9,633	0.03%
2023/03/30	2	36.73	1	36.40	36.30	1	9,552	0.01%
2023/03/29	2	35.88	0	0.00	36.20	2	9,305	0.02%
2023/03/28	2.1	35.88	0	0.00	35.75	2.1	9,264	0.02%
2023/03/27	5	37.25	11	37.18	36.45	-6	9,109	-0.07%
2023/03/24	0	0.00	11	35.83	36.15	-11	8,632	-0.13%
2023/03/23	5	36.38	1.2	36.66	36.30	3.9	8,497	0.05%
2023/03/22	7.1	36.13	7	36.29	36.25	0.1	8,257	0.00%
2023/03/21	8	36.08	17.4	36.51	36.50	-9.4	8,187	-0.11%
2023/03/20	33.8	35.35	20.3	35.30	35.80	13.5	8,002	0.17%
2023/03/17	5	33.56	17	32.91	33.90	-12	7,013	-0.17%
2023/03/16	2	30.88	3	31.12	30.85	-1	6,466	-0.02%
2023/03/15	10	31.47	19	31.34	31.95	-9	6,122	-0.15%
2023/03/14	9	30.30	5	30.45	30.00	4	5,647	0.07%
2023/03/09	1	29.55	1	30.00	29.35	0	5,209	0.00%
2023/03/08	2	29.80	2	29.73	29.85	0	5,152	0.00%
2023/03/06	0	0.00	3	29.15	29.35	-3	5,033	-0.06%
2023/03/03	1	28.65	0	0.00	28.60	1	4,978	0.02%
2023/02/24	0	0.00	4	28.35	28.35	-4	4,975	-0.08%
2023/02/20	0	0.00	0.7	29.10	28.95	-0.7	4,946	-0.01%
2023/02/17	4	29.28	0	0.00	29.15	4	4,944	0.08%
2023/02/10	4	28.65	0	0.00	28.50	4	4,872	0.08%
2023/02/09	2	28.85	0	0.00	28.75	2	4,853	0.04%
2023/02/08	1	29.15	0	0.00	29.00	1	4,838	0.02%
2023/02/07	0	0.00	2	29.53	29.50	-2	4,774	-0.04%
2023/02/06	2	29.75	4	29.70	29.50	-2	4,755	-0.04%
2023/02/03	2	29.75	9	29.57	29.95	-7	4,725	-0.15%
2023/02/02	8	29.81	0	0.00	29.45	8	4,613	0.17%
2023/02/01	10	29.60	0	0.00	29.20	10	4,482	0.22%
2023/01/31	0	0.00	2	29.10	29.00	-2	4,343	-0.05%
2023/01/17	0	0.00	15	27.95	28.40	-15	4,237	-0.35%
2023/01/16	2	27.50	12	27.53	27.45	-10	4,245	-0.24%
2023/01/12	13.1	27.71	4	27.73	27.70	9.1	4,376	0.21%
2023/01/11	4	28.34	1	28.40	28.25	3	4,366	0.07%
2023/01/10	0.1	28.50	0	0.00	28.35	0.1	4,376	0.00%
2023/01/09	0	0.00	2	28.70	28.70	-2	4,382	-0.05%
2023/01/06	0.1	28.40	5	28.40	28.30	-4.9	4,386	-0.11%
2023/01/05	10	28.63	3.6	28.94	28.45	6.4	4,393	0.15%
2023/01/04	5.6	29.45	4	29.00	29.50	1.6	4,308	0.04%
2023/01/03	0	0.00	11	28.65	28.50	-11	4,166	-0.26%
2022/12/30	5	28.16	2	28.55	28.50	3	4,112	0.07%
2022/12/29	8	28.64	3	28.30	28.35	5	4,094	0.12%
2022/12/28	8	29.24	5	29.02	29.00	3	4,035	0.07%
2022/12/27	7	29.17	5	29.00	28.80	2	3,958	0.05%
2022/12/26	12	28.87	14	28.69	28.70	-2	3,876	-0.05%
2022/12/23	9	28.21	0	0.00	28.35	9	3,780	0.24%
2022/12/22	1	28.40	0	0.00	28.35	1	3,752	0.03%
2022/12/21	0	0.00	2	27.30	27.40	-2	3,735	-0.05%
2022/12/20	4	27.98	2	27.80	27.25	2	3,726	0.05%
2022/12/19	1	28.25	6	28.02	28.00	-5	3,681	-0.14%
2022/12/16	8	29.35	4	30.03	28.95	4	3,607	0.11%
2022/12/15	11	30.41	29	30.08	30.60	-18	3,320	-0.54%
2022/12/14	24	29.67	13	29.78	30.05	11	3,180	0.35%
2022/12/13	9	29.71	18	29.42	29.10	-9	2,984	-0.30%
2022/12/12	54	30.78	22.1	30.51	30.70	31.9	2,828	1.13%
2022/12/09	3	29.20	6	30.00	30.00	-3	2,264	-0.13%
2022/12/08	5	27.12	64	26.60	27.30	-59	2,063	-2.86%
2022/12/07	1	25.40	0	0.00	25.10	1	1,868	0.05%
2022/12/06	6	25.73	0	0.00	25.60	6	1,886	0.32%
2022/12/05	16	26.15	51	26.20	26.15	-35	1,929	-1.81%
2022/12/02	14	26.44	1	26.70	26.30	13	1,961	0.66%
2022/12/01	3	26.05	13	26.15	26.10	-10	1,967	-0.51%
2022/11/30	23	25.84	11	25.95	25.85	12	1,995	0.60%
2022/11/29	4	25.23	5	25.53	25.75	-1	2,037	-0.05%
2022/11/25	1	25.25	1	25.50	25.15	0	2,150	0.00%
2022/11/24	2	25.28	1	25.20	25.25	1	2,313	0.04%
2022/11/23	0	0.00	1	25.55	25.20	-1	2,451	-0.04%
2022/11/22	16	26.07	5	26.00	25.50	11	2,486	0.44%
2022/11/21	10	25.99	0	0.00	26.10	10	2,479	0.40%
2022/11/18	11	25.90	2	26.00	26.00	9	2,473	0.36%
2022/11/17	10	25.97	0	0.00	26.00	10	2,473	0.40%
2022/11/16	14	26.00	1	25.95	26.00	13	2,478	0.52%
2022/11/15	5.2	25.53	1	25.65	25.80	4.2	2,519	0.17%
2022/11/14	11.8	25.20	0	0.00	25.30	11.8	2,506	0.47%
2022/11/02	0	0.00	1	24.40	24.40	-1	2,657	-0.04%
2022/10/21	1	24.10	0	0.00	25.05	1	2,782	0.04%
2022/10/20	2	24.55	4	25.28	24.25	-2	2,715	-0.07%
2022/10/19	4	24.60	0	0.00	24.30	4	2,646	0.15%
2022/10/17	0.2	23.50	0	0.00	23.50	0.2	2,621	0.01%
2022/10/14	1	24.30	0	0.00	23.70	1	2,595	0.04%
2022/10/12	1	25.75	0	0.00	25.65	1	2,575	0.04%
2022/10/11	1.6	26.19	10.2	26.20	25.95	-8.6	2,581	-0.33%
2022/10/07	10	27.00	0	0.00	27.00	10	2,596	0.39%
2022/10/06	0	0.00	10	26.88	27.05	-10	2,604	-0.38%
2022/10/05	10	26.73	11	27.09	26.70	-1	2,608	-0.04%
2022/10/04	11	26.70	0	0.00	26.70	11	2,615	0.42%
2022/10/03	1	26.80	2	26.90	26.45	-1	2,634	-0.04%
2022/09/30	0	0.00	1	25.50	26.15	-1	2,647	-0.04%
2022/09/28	1.6	25.90	0	0.00	25.65	1.6	2,703	0.06%
2022/09/27	2	26.30	0	0.00	26.90	2	2,777	0.07%
2022/09/26	4	26.75	11	27.48	26.40	-7	2,789	-0.25%
2022/09/23	10	27.65	10	28.25	27.65	0	2,790	0.00%
2022/09/22	10	28.10	5	28.20	28.10	5	2,805	0.18%
2022/09/21	5	28.05	5	28.35	28.05	0	2,840	0.00%
2022/09/20	5	28.20	0	0.00	28.20	5	2,887	0.17%
2022/09/19	5	28.75	5	28.67	28.30	0	3,006	0.00%
2022/09/13	0	0.00	5	28.15	28.25	-5	3,099	-0.16%
2022/09/12	0	0.00	2	28.05	28.00	-2	3,090	-0.06%
2022/09/08	5	27.05	5	27.45	27.05	0	3,056	0.00%
2022/09/07	3	26.82	0	0.00	26.55	3	3,023	0.10%
2022/09/06	5	27.05	5	28.10	27.05	0	2,997	0.00%
2022/09/05	6	27.93	0	0.00	27.90	6	2,965	0.20%
2022/08/31	2.8	28.50	5.3	28.47	28.50	-2.5	2,800	-0.09%
2022/08/30	0	0.00	1	29.55	29.00	-1	2,641	-0.04%
2022/08/22	4	28.98	0	0.00	28.60	4	2,473	0.16%
2022/08/19	0	0.00	4	28.89	28.95	-4	2,414	-0.17%
2022/08/18	2	28.60	0	0.00	28.50	2	2,390	0.08%
2022/08/17	3	28.50	0	0.00	28.50	3	2,376	0.13%
2022/08/16	1	28.65	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0	0.00	1	28.85	28.80	-1	2,341	-0.04%
2022/08/11	1	28.70	0	0.00	28.50	1	2,291	0.04%
2022/08/10	1	28.50	0	0.00	28.30	1	2,286	0.04%
2022/08/08	0	0.00	1.5	27.72	28.80	-1.5	2,247	-0.07%
2022/08/01	1	29.75	1	29.45	29.40	0	2,232	0.00%
2022/07/29	0	0.00	3	28.82	29.80	-3	2,207	-0.14%
2022/07/21	1	28.25	0	0.00	28.25	1	2,186	0.05%
2022/07/20	2	28.50	0	0.00	28.05	2	2,214	0.09%
2022/07/15	0	0.00	8	27.94	27.80	-8	2,431	-0.33%
2022/07/14	2	28.20	0	0.00	28.10	2	2,469	0.08%
2022/07/13	1	28.55	0	0.00	28.20	1	2,571	0.04%
2022/07/12	6	28.40	0	0.00	28.10	6	2,687	0.22%
2022/07/11	4.3	28.98	0	0.00	29.80	4.3	2,723	0.16%
2022/07/06	0	0.00	1	30.60	30.40	-1	2,742	-0.04%
2022/07/05	7	30.53	8	30.65	31.00	-1	2,850	-0.04%
2022/07/01	2	28.95	0	0.00	28.10	2	2,849	0.07%
2022/06/28	6	30.85	4	31.28	30.50	2	2,872	0.07%
2022/06/27	1	31.35	3	31.07	30.80	-2	2,861	-0.07%
2022/06/24	7	30.07	8	29.99	30.85	-1	2,746	-0.04%
2022/06/23	10	29.69	2	30.03	29.30	8	2,683	0.30%
2022/06/22	6	29.93	5	30.12	29.80	1	2,606	0.04%
2022/06/20	2	28.58	0	0.00	27.35	2	2,489	0.08%
2022/06/17	0	0.00	2	29.70	29.70	-2	2,539	-0.08%
2022/06/07	1.6	29.55	0	0.00	29.70	1.6	3,623	0.05%
2022/05/19	0	0.00	0	28.30	28.30	0	4,355	0.00%
2022/05/18	0	0.00	5	28.55	28.50	-5	4,380	-0.11%
2022/05/17	5	28.35	2	28.60	28.35	3	4,392	0.07%
2022/05/16	2	27.35	0	0.00	27.35	2	4,369	0.05%
2022/05/04	0	0.00	1	30.40	30.40	-1	4,376	-0.02%
2022/04/29	3	30.75	0	0.00	30.80	3	4,415	0.07%
2022/04/27	2	30.98	0	0.00	30.70	2	4,445	0.04%
2022/04/25	1	33.50	1	34.10	33.10	0	4,395	0.00%
2022/04/22	1	33.50	14	33.40	34.25	-13	4,347	-0.30%
2022/04/21	0	0.00	3	34.13	33.70	-3	4,262	-0.07%
2022/04/20	0	0.00	18	34.25	34.40	-18	4,270	-0.42%
2022/04/19	24	34.84	5	34.80	34.25	19	4,261	0.45%
2022/04/18	17	34.64	1	34.00	34.75	16	4,262	0.38%
2022/04/15	0	33.35	1	33.05	33.40	-1	4,202	-0.02%
2022/04/14	0	0.00	1	32.90	32.65	-1	4,210	-0.02%
2022/04/13	1	32.50	1	32.35	32.50	0	4,274	0.00%
2022/04/12	5	32.76	1	33.10	32.50	4	4,366	0.09%
2022/04/11	2	34.18	1	35.00	33.60	1	4,343	0.02%
2022/04/08	1	34.60	3	34.12	34.15	-2	4,218	-0.05%
2022/04/07	0	0.00	1	33.85	33.00	-1	4,205	-0.02%
2022/04/06	0	0.00	1	34.10	34.40	-1	4,239	-0.02%
2022/04/01	1	33.20	2	33.43	33.35	-1	4,235	-0.02%
2022/03/31	2	33.45	2	33.70	33.30	0	4,253	0.00%
2022/03/30	2	33.65	1	34.09	33.20	1	4,312	0.02%
2022/03/29	0	0.00	8	33.00	33.20	-8	4,340	-0.18%
2022/03/28	2	33.20	0	0.00	33.15	2	4,396	0.05%
2022/03/25	0	0.00	1.1	33.40	33.20	-1.1	4,460	-0.02%
2022/03/24	1	34.00	1	34.40	33.90	0	4,814	0.00%
2022/03/22	1	34.55	3	34.77	34.15	-2	5,151	-0.04%
2022/03/21	1	34.55	1	35.00	34.50	0	5,298	0.00%
2022/03/18	4	34.15	0	0.00	34.95	4	5,705	0.07%
2022/03/17	1	34.10	0.3	33.85	34.15	0.7	6,133	0.01%
2022/03/16	48	34.35	55	34.03	34.60	-7	6,484	-0.11%
2022/03/15	3	33.25	1	33.60	32.05	2	6,524	0.03%
2022/03/11	12	33.17	14	33.45	33.50	-2	6,626	-0.03%
2022/03/10	0.3	33.40	20	33.15	33.40	-19.7	6,798	-0.29%
2022/03/09	27	32.26	7	33.10	33.30	20	7,023	0.28%
2022/03/08	1	31.45	3	31.00	31.60	-2	6,930	-0.03%
2022/03/07	2	31.45	1	31.75	31.50	1	6,970	0.01%
2022/03/04	6.1	32.71	8	32.89	32.70	-1.9	7,165	-0.03%
2022/03/03	4	33.90	22	33.88	33.45	-18	7,322	-0.25%
2022/03/01	0	0.00	1	31.95	31.80	-1	7,699	-0.01%
2022/02/25	3	30.57	0	0.00	30.85	3	8,308	0.04%
2022/02/24	0	0.00	3	30.80	30.00	-3	8,609	-0.03%
2022/02/18	13	30.91	10	31.10	31.10	3	8,723	0.03%
2022/02/17	4	31.65	0	0.00	31.25	4	8,766	0.05%
2022/02/15	0	0.00	2	31.40	31.15	-2	8,927	-0.02%
2022/02/14	1	31.00	0	0.00	31.00	1	8,987	0.01%
2022/02/11	0	32.55	0	0.00	32.30	0	9,029	0.00%
2022/01/25	1	30.45	1	30.30	30.00	0	9,759	0.00%
2022/01/24	1	30.45	0	0.00	30.35	1	10,382	0.01%
2022/01/20	0	0.00	1	32.15	32.25	-1	10,595	-0.01%
2022/01/19	0	0.00	1	31.90	32.00	-1	10,649	-0.01%
2022/01/14	3	32.45	0	0.00	32.05	3	10,703	0.03%
2022/01/13	3	32.93	5	33.75	32.85	-2	10,675	-0.02%
2022/01/12	5	33.55	0	0.00	33.55	5	10,649	0.05%
2022/01/11	1	34.50	5	34.40	34.35	-4	10,691	-0.04%
2022/01/10	5	34.20	3	34.55	34.20	2	10,627	0.02%
2022/01/07	4	33.86	14	33.69	34.10	-10	10,624	-0.09%
2022/01/06	0	0.00	0	35.00	34.65	0	10,730	0.00%
2022/01/05	2	36.45	6	36.80	36.00	-4	10,825	-0.04%
2022/01/04	2	36.10	3	36.12	36.05	-1	10,811	-0.01%
2022/01/03	1	36.10	1	35.90	35.90	0	10,807	0.00%
2021/12/30	0.1	36.10	0	0.00	36.20	0.1	10,805	0.00%
2021/12/29	0	0.00	1	36.45	36.35	-1	10,774	-0.01%
2021/12/28	1	36.15	12	36.36	35.50	-11	10,747	-0.10%
2021/12/27	16	36.30	1	36.30	36.30	15	10,868	0.14%
2021/12/24	1	36.00	0	0.00	36.00	1	11,243	0.01%
2021/12/23	1	36.70	0	0.00	36.70	1	11,211	0.01%
2021/12/22	1	37.20	0	0.00	37.05	1	11,192	0.01%
2021/12/21	4	37.11	4	37.05	37.00	0	11,165	0.00%
2021/12/20	2	38.18	5	37.65	37.05	-3	11,091	-0.03%
2021/12/17	2	37.13	7	37.35	36.35	-5	10,711	-0.05%
2021/12/16	7	37.52	4	37.23	37.45	3	10,512	0.03%
2021/12/15	7	36.56	5	36.78	36.55	2	10,342	0.02%
2021/12/14	16	38.04	10	37.60	36.55	6	10,140	0.06%
2021/12/13	10	38.17	5	37.98	37.70	5	9,629	0.05%
2021/12/10	0	37.66	15	37.61	37.60	-15	9,073	-0.17%
2021/12/09	2	36.05	5	35.98	35.80	-3	8,484	-0.04%
2021/12/08	9	35.42	2	35.30	35.45	7	8,186	0.09%
2021/12/07	4	34.53	1	35.40	34.35	3	8,052	0.04%
2021/12/06	4	34.88	16	35.21	34.65	-12	7,958	-0.15%
2021/12/03	38	34.97	29	34.76	34.05	9	7,745	0.12%
2021/12/02	1	33.30	0	0.00	33.30	1	7,387	0.01%
2021/12/01	2	32.90	2	33.70	33.40	0	7,321	0.00%
2021/11/30	3	33.95	2	33.90	33.00	1	7,240	0.01%
2021/11/29	4	34.36	1	34.15	34.20	3	7,019	0.04%
2021/11/26	0	35.25	15	36.62	35.55	-15	6,815	-0.22%
2021/11/25	7	36.35	1	36.40	36.30	6	6,566	0.09%
2021/11/24	11	36.04	25.1	36.37	37.05	-14.1	6,342	-0.22%
2021/11/23	7	35.33	5	34.50	34.35	2	5,772	0.03%
2021/11/22	0	0.00	2.1	33.84	34.10	-2.1	5,455	-0.04%
2021/11/17	0	0.00	7	33.29	33.00	-7	5,295	-0.13%
2021/11/15	5	32.99	3	32.75	32.95	2	5,266	0.04%
2021/11/12	30	31.44	29	31.72	31.75	1	5,213	0.02%
2021/11/11	3	33.82	3	33.92	33.00	0	5,117	0.00%
2021/11/10	4	33.93	1	34.10	33.85	3	5,084	0.06%
2021/11/09	2	34.13	5	34.47	34.50	-3	5,036	-0.06%
2021/11/08	1	33.80	0	0.00	33.80	1	4,891	0.02%
2021/11/04	12	34.13	12	34.12	34.30	0	4,796	0.00%
2021/11/03	1	32.40	11	33.15	32.40	-10	4,609	-0.22%
2021/11/02	3	32.88	3	33.00	32.95	0	4,587	0.00%
2021/11/01	5	33.72	9	34.48	32.85	-4	4,443	-0.09%
2021/10/29	3	31.48	1	31.80	32.10	2	3,932	0.05%
2021/10/28	4	31.48	15	32.16	32.10	-11	3,851	-0.29%
2021/10/27	0	0.00	2	30.83	31.10	-2	3,697	-0.05%
2021/10/26	3	29.80	2	29.73	30.45	1	3,648	0.03%
2021/10/21	2	30.45	1	30.15	29.90	1	3,714	0.03%
2021/10/19	2	31.38	1	31.40	30.95	1	3,815	0.03%
2021/10/18	1	30.50	0	0.00	30.60	1	3,767	0.03%
2021/10/14	1	30.50	3	30.77	30.70	-2	3,934	-0.05%
2021/10/13	2	30.20	7	30.41	30.40	-5	4,192	-0.12%
2021/10/12	2	29.40	3	29.60	29.35	-1	4,226	-0.02%
2021/10/08	0	0.00	8	29.24	28.65	-8	4,179	-0.19%
2021/10/07	12	28.78	0	0.00	28.55	12	4,166	0.29%
2021/10/05	12	28.24	5	28.45	28.70	7	4,439	0.16%
2021/10/04	14	29.58	0	0.00	29.35	14	4,474	0.31%
2021/10/01	2	30.55	5	31.80	30.45	-3	4,314	-0.07%
2021/09/30	0	0.00	0	28.65	29.60	0	3,959	0.00%
2021/09/28	2	28.75	1	28.95	28.80	1	3,956	0.03%
2021/09/15	0	0.00	1	29.20	29.00	-1	4,955	-0.02%
2021/09/08	1	28.25	0	0.00	28.30	1	5,272	0.02%
2021/09/07	2	28.95	0.1	28.75	28.75	2	5,716	0.03%
2021/09/06	1	29.50	0.1	29.50	29.25	0.9	5,828	0.02%
2021/09/03	0	0.00	0	30.20	30.50	0	5,873	0.00%
2021/08/31	2	30.05	1	29.90	30.45	1	6,009	0.02%
2021/08/30	0.1	30.80	3	31.33	30.25	-3	5,997	-0.05%
2021/08/27	2	29.50	1	30.30	29.20	1	5,910	0.02%
2021/08/25	2.7	28.97	0	0.00	28.80	2.7	5,885	0.05%
2021/08/24	0	28.55	0	0.00	28.35	0	5,933	0.00%
2021/08/23	1	29.10	0	0.00	29.10	1	5,969	0.02%
2021/08/20	4	29.30	4	28.70	28.50	0	5,996	0.00%
2021/08/19	0	0.00	0.3	28.35	28.00	-0.3	5,996	0.00%
2021/08/16	2	29.18	5	28.35	28.25	-3	6,066	-0.05%
2021/08/13	4	29.95	1	29.50	29.40	3	6,074	0.05%
2021/08/12	2	30.35	1	30.65	30.10	1	6,183	0.02%
2021/08/11	3	30.10	0	0.00	30.10	3	6,278	0.05%
2021/08/10	4	31.41	30	30.91	31.05	-26	6,316	-0.41%
2021/08/04	18	34.04	16	33.82	33.90	2	6,624	0.03%
2021/08/03	5	33.00	7	33.05	32.95	-2	6,602	-0.03%
2021/08/02	16	32.53	17	32.75	33.10	-1	6,638	-0.02%
2021/07/30	0	0.00	3	32.65	32.15	-3	6,680	-0.04%
2021/07/28	4	32.08	0	0.00	32.20	4	6,828	0.06%
2021/07/27	2	34.00	1	34.80	33.25	1	6,907	0.01%
2021/07/26	0	0.00	13	34.57	34.20	-13	6,964	-0.19%
2021/07/23	4	33.29	7	33.45	33.30	-3	6,903	-0.04%
2021/07/22	10	33.70	54	33.41	33.55	-44	6,941	-0.63%
2021/07/21	11	34.28	4	34.30	33.60	7	6,958	0.10%
2021/07/20	14	34.27	0	0.00	34.35	14	6,908	0.20%
2021/07/19	22	35.26	21.7	35.00	35.05	0.3	6,827	0.01%
2021/07/16	6	34.22	22	34.55	33.35	-16	6,559	-0.24%
2021/07/15	7	33.79	7	33.91	33.80	0	6,535	0.00%
2021/07/13	2	34.15	3	33.47	33.60	-1	6,669	-0.01%
2021/07/12	14	34.38	19	34.51	34.65	-5	6,725	-0.07%
2021/07/09	3	33.07	4	33.29	33.00	-1	6,636	-0.02%
2021/07/08	5	32.50	6	32.65	32.40	-1	6,993	-0.01%
2021/07/07	2	33.23	5	33.11	32.35	-3	7,914	-0.04%
2021/07/06	14	33.27	10	32.65	32.95	4	7,967	0.05%
2021/07/05	4	33.93	9	33.41	33.40	-5	8,107	-0.06%
2021/07/02	1.5	32.88	3	33.13	32.55	-1.5	8,243	-0.02%
2021/07/01	1	33.85	12	34.05	33.40	-11	8,362	-0.13%
2021/06/30	99	34.99	51.6	35.21	34.85	47.4	8,285	0.57%
2021/06/29	4	32.15	11	32.39	32.20	-7	7,741	-0.09%
2021/06/28	0	0.00	3	31.90	31.60	-3	7,777	-0.04%
2021/06/25	15	32.24	6	32.36	32.00	9	7,954	0.11%
2021/06/24	4	31.75	42	32.03	32.00	-38	8,290	-0.46%
2021/06/23	2	32.00	2	32.80	31.50	0	8,554	0.00%
2021/06/22	3	31.40	2	31.75	30.60	1	8,677	0.01%
2021/06/21	3	31.25	4	31.40	31.20	-1	8,827	-0.01%
2021/06/18	2	31.93	0	0.00	32.40	2	9,178	0.02%
2021/06/17	10	32.42	6.1	32.81	32.40	3.9	9,929	0.04%
2021/06/16	28.1	33.53	27	34.34	32.60	1.1	10,226	0.01%
2021/06/15	2	32.15	13	32.18	31.55	-11	10,086	-0.11%
2021/06/11	11	31.05	0	0.00	31.05	11	10,134	0.11%
2021/06/10	5	31.50	6	32.43	32.05	-1	10,378	-0.01%
2021/06/08	0	0.00	2	30.65	30.10	-2	11,384	-0.02%
2021/06/07	4	29.95	2	30.10	29.85	2	12,174	0.02%
2021/06/04	1	30.60	0	0.00	30.35	1	12,473	0.01%
2021/06/03	1	31.15	0	0.00	31.15	1	12,504	0.01%
2021/06/02	5	31.40	0	0.00	31.25	5	12,527	0.04%
2021/06/01	1	32.00	1	32.00	32.15	0	12,512	0.00%
2021/05/25	3	30.80	0	0.00	30.50	3	12,578	0.02%
2021/05/24	1	29.90	2	30.15	30.15	-1	12,699	-0.01%
2021/05/21	2	29.75	0	0.00	29.60	2	12,697	0.02%
2021/05/20	2	29.93	2	30.03	29.40	0	12,735	0.00%
2021/05/19	2	31.08	1	29.40	31.20	1	12,724	0.01%
2021/05/18	1	28.40	2	28.35	29.60	-1	12,658	-0.01%
2021/05/17	5	27.39	65	27.79	26.95	-60	12,628	-0.48%
2021/05/14	12	30.34	39	30.65	29.90	-27	12,570	-0.21%
2021/05/13	1	27.80	22	28.99	28.65	-21	12,473	-0.17%
2021/05/12	9	30.02	75.6	30.04	28.80	-66.6	12,536	-0.53%
2021/05/11	19	32.78	10	32.80	31.85	9	12,411	0.07%
2021/05/10	8	35.31	33	35.27	35.30	-25	12,408	-0.20%
2021/05/07	0	0.00	3	34.73	34.85	-3	12,441	-0.02%
2021/05/06	1	34.10	1	33.90	35.00	0	12,431	0.00%
2021/05/05	1	32.80	0	0.00	32.75	1	12,310	0.01%
2021/05/04	5	34.37	8	33.96	33.05	-3	12,308	-0.02%
2021/05/03	6	37.27	8.4	37.45	35.80	-2.4	12,219	-0.02%
2021/04/29	7	37.01	0	0.00	36.65	7	12,256	0.06%
2021/04/28	8	37.55	1	37.55	37.50	7	12,275	0.06%
2021/04/27	1	38.55	1	38.35	38.20	0	12,318	0.00%
2021/04/26	2	38.07	0	0.00	38.25	2	12,418	0.02%
2021/04/22	8	38.24	17	37.89	37.20	-9	12,431	-0.07%
2021/04/21	4	38.79	6	39.04	38.85	-2	12,342	-0.02%
2021/04/20	8	38.38	3	38.45	38.05	5	12,238	0.04%
2021/04/19	8	38.17	13	37.99	37.90	-5	12,197	-0.04%
2021/04/16	2	38.45	2	38.95	38.40	0	12,152	0.00%
2021/04/15	1	38.60	3	39.00	38.10	-2	12,144	-0.02%
2021/04/14	28	37.83	20	38.49	37.55	8	12,439	0.06%
2021/04/13	17	41.47	38.5	42.22	39.30	-21.5	12,106	-0.18%
2021/04/09	25	40.14	12	40.10	39.30	13	11,208	0.12%
2021/04/08	35	40.08	27.4	39.71	39.35	7.6	11,119	0.07%
2021/04/07	4.2	39.13	18	39.30	39.50	-13.8	11,097	-0.12%
2021/04/06	1	38.95	10	38.20	38.30	-9	11,063	-0.08%
2021/04/01	9	38.24	2	38.28	38.25	7	11,063	0.06%
2021/03/31	7	38.83	2	39.30	38.90	5	11,139	0.04%
2021/03/30	5	39.46	9	40.21	39.30	-4	11,680	-0.03%
2021/03/29	40	39.99	25	40.01	39.85	15	11,839	0.13%
2021/03/26	44	37.53	106	37.69	38.20	-62	11,521	-0.54%	大賣/
2021/03/25	76	39.50	13	40.32	38.85	63	11,271	0.56%
2021/03/24	1.2	39.37	2	39.40	39.30	-0.8	11,053	-0.01%
2021/03/23	10	40.35	8	40.44	39.30	2	10,912	0.02%
2021/03/22	65	41.70	275.2	41.15	41.00	-210.2	10,611	-1.98%	大賣/鉅額交易
2021/03/19	2	36.15	6	38.60	39.75	-4	9,932	-0.04%
2021/03/18	8.2	37.65	7	37.41	36.15	1.2	9,580	0.01%
2021/03/17	12	36.83	22	37.05	36.75	-10	9,302	-0.11%
2021/03/16	45	36.87	41	37.42	36.60	4	9,178	0.04%
2021/03/15	10	37.85	18	37.79	37.60	-8	8,893	-0.09%
2021/03/12	110	36.95	91.3	36.37	37.00	18.7	8,420	0.22%	大買/
2021/03/11	114.2	35.40	19	35.32	35.10	95.2	7,820	1.22%	大買/
2021/03/10	22	33.53	39	33.84	34.95	-17	7,032	-0.24%
2021/03/09	2	31.80	0	0.00	31.80	2	6,769	0.03%
2021/03/05	35	31.26	3	31.75	30.85	32	6,837	0.47%
2021/03/04	11	32.10	5	32.30	31.40	6	7,299	0.08%
2021/03/03	2	31.90	2	32.20	31.65	0	7,389	0.00%
2021/03/02	35	31.59	8	32.23	31.45	27	7,646	0.35%
2021/02/26	10	31.89	9	31.72	31.90	1	8,159	0.01%
2021/02/25	31	31.75	1	31.90	31.60	30	8,510	0.35%
2021/02/24	7	32.30	12	32.24	31.85	-5	8,705	-0.06%
2021/02/23	1	30.90	0	0.00	31.10	1	9,095	0.01%
2021/02/18	0	0.00	2	29.48	29.75	-2	10,171	-0.02%
2021/02/17	2	28.50	0	0.00	29.15	2	10,330	0.02%
2021/02/05	0	0.00	2	28.28	28.15	-2	10,595	-0.02%
2021/02/04	0	0.00	2	28.68	28.25	-2	11,157	-0.02%
2021/02/03	6.1	29.46	2	29.15	28.70	4.1	11,424	0.04%
2021/02/02	2	27.78	2	27.75	27.75	0	11,465	0.00%
2021/01/29	20	29.02	19	27.75	27.45	1	12,180	0.01%
2021/01/28	1	29.15	0	0.00	29.00	1	12,994	0.01%
2021/01/26	2	30.60	0	0.00	30.60	2	13,612	0.01%
2021/01/25	0.3	30.80	1	31.15	30.95	-0.7	13,931	0.00%
2021/01/22	1	31.05	1.7	31.14	31.10	-0.7	14,268	0.00%
2021/01/21	2.2	30.23	5	30.08	30.05	-2.8	14,716	-0.02%
2021/01/20	16	30.79	0	0.00	30.80	16	15,790	0.10%
2021/01/19	4	32.45	19	31.39	32.05	-15	16,551	-0.09%
2021/01/18	17	30.94	7	31.09	30.80	10	16,693	0.06%
2021/01/15	10	32.10	5	32.10	32.00	5	16,881	0.03%
2021/01/14	1	32.30	1	33.05	32.60	0	17,062	0.00%
2021/01/13	6	32.78	0	0.00	32.60	6	17,257	0.03%
2021/01/12	6	33.58	0	0.00	33.05	6	17,699	0.03%
2021/01/11	1	34.30	0	0.00	34.10	1	18,358	0.01%
2021/01/08	14.1	34.55	11	34.55	34.15	3.1	19,115	0.02%
2021/01/07	27	35.13	30	35.09	34.35	-3	20,158	-0.01%
2021/01/06	7	32.81	0	0.00	33.20	7	20,909	0.03%
2021/01/05	1	35.00	1	35.00	34.05	0	21,609	0.00%
2021/01/04	0	0.00	4	35.09	34.55	-4	22,512	-0.02%
2020/12/31	27	35.77	30	34.87	34.60	-3	23,373	-0.01%
2020/12/30	1	35.00	6	35.75	35.55	-5	24,449	-0.02%
2020/12/29	3	34.47	15	34.71	34.45	-12	25,099	-0.05%
2020/12/28	11	33.72	4	34.30	33.55	7	25,247	0.03%
2020/12/25	39	34.57	31	34.07	34.05	8	25,367	0.03%
2020/12/24	57	35.39	53	35.67	34.30	4	25,417	0.02%
2020/12/23	3	34.40	27	33.27	34.75	-24	25,128	-0.10%
2020/12/22	1	32.75	0	0.00	31.60	1	25,229	0.00%
2020/12/17	0	0.00	15	33.05	32.95	-15	26,688	-0.06%
2020/12/16	11	33.53	19	33.60	33.50	-8	27,316	-0.03%
2020/12/15	10	34.45	8	34.64	33.00	2	28,221	0.01%
2020/12/14	2	32.50	1	32.50	34.00	1	28,548	0.00%
2020/12/11	8	32.77	0.3	33.50	32.65	7.7	29,519	0.03%
2020/12/10	9	33.85	11	33.49	33.35	-2	30,864	-0.01%
2020/12/09	3	34.73	0.1	35.00	34.60	2.9	31,102	0.01%
2020/12/08	1	34.70	1	34.95	34.55	0	31,713	0.00%
2020/12/07	1	33.80	0	0.00	35.15	1	31,864	0.00%
2020/12/04	4	34.73	0	0.00	34.50	4	32,016	0.01%
2020/12/03	3	36.00	1.7	35.20	35.10	1.3	32,139	0.00%
2020/12/02	14	35.65	8	35.55	35.35	6	32,229	0.02%
2020/12/01	5	37.00	24	37.08	37.00	-19	32,388	-0.06%
2020/11/30	3	38.02	66	37.65	38.10	-63	32,581	-0.19%
2020/11/27	33	36.05	2	36.40	36.00	31	32,210	0.10%
2020/11/26	19	36.32	11	36.55	35.90	8	32,229	0.02%
2020/11/25	85	36.43	51	36.35	36.40	34	32,332	0.11%
2020/11/24	41	35.18	36.6	35.49	35.50	4.4	31,994	0.01%
2020/11/23	16	34.52	15	35.07	34.50	1	32,096	0.00%
2020/11/20	65	35.05	92	35.03	34.80	-27	32,402	-0.08%
2020/11/19	39.5	34.23	51	34.08	34.00	-11.5	32,534	-0.04%
2020/11/18	16	32.64	10	32.70	33.00	6	32,354	0.02%
2020/11/17	57.2	33.32	65	33.15	33.00	-7.8	33,304	-0.02%
2020/11/16	35	32.13	35	32.27	31.70	0	32,892	0.00%
2020/11/13	9	31.95	14	32.13	32.65	-5	32,813	-0.02%
2020/11/12	30	32.22	41.3	32.77	32.50	-11.3	33,003	-0.03%
2020/11/11	30	34.57	13.7	34.35	34.10	16.3	32,508	0.05%
2020/11/10	33	35.54	50.3	35.57	35.35	-17.3	32,348	-0.05%
2020/11/09	34	35.92	49	36.40	36.00	-15	32,317	-0.05%
2020/11/06	97	36.00	45	36.16	35.40	52	32,034	0.16%
2020/11/05	44.3	36.51	93	36.05	36.10	-48.7	31,611	-0.15%
2020/11/04	3	34.75	20.3	34.85	34.30	-17.3	30,894	-0.06%
2020/11/03	31	35.60	31	35.70	35.40	0	30,472	0.00%
2020/11/02	34	36.20	51	35.84	35.35	-17	30,323	-0.06%
2020/10/30	27.7	37.51	17	37.84	37.40	10.7	30,027	0.04%
2020/10/29	60.2	38.87	19	39.17	38.10	41.2	29,711	0.14%
2020/10/28	91.6	40.09	79.3	40.49	39.00	12.2	29,146	0.04%
2020/10/27	104	39.45	69	39.55	39.35	35	28,072	0.12%	大買/
2020/10/26	9.1	37.78	21	37.88	37.80	-11.9	27,342	-0.04%
2020/10/23	57.2	37.32	34	37.20	37.25	23.2	27,095	0.09%
2020/10/22	49.5	37.35	42	37.76	37.00	7.5	26,977	0.03%
2020/10/21	54	38.21	34	38.34	37.90	20	26,859	0.07%
2020/10/20	52.3	38.84	24	38.75	38.25	28.3	26,828	0.11%
2020/10/19	158.8	38.30	166	38.49	38.10	-7.2	26,504	-0.03%	大買/大賣/
2020/10/16	68	38.61	154	39.71	37.80	-86	25,895	-0.33%	大賣/
2020/10/15	205.7	41.42	188.6	41.84	40.35	17.1	25,497	0.07%	大買/大賣/
2020/10/14	146.2	42.44	158.3	42.98	41.60	-12.1	24,606	-0.05%	大買/大賣/
2020/10/13	84.8	41.55	70	41.84	41.25	14.8	23,730	0.06%
2020/10/12	94.5	42.71	82.3	42.96	41.95	12.1	23,050	0.05%
2020/10/08	117	42.06	56.5	42.11	41.50	60.5	22,120	0.27%	大買/
2020/10/07	75.8	43.26	67	42.54	42.00	8.8	21,241	0.04%
2020/10/06	92	41.60	103.4	41.70	41.45	-11.4	20,191	-0.06%	大賣/
2020/10/05	10.3	39.22	7.9	38.95	38.85	2.4	19,439	0.01%
2020/09/30	1	36.10	13.2	38.12	38.55	-12.2	19,120	-0.06%
2020/09/29	14	35.79	42	35.85	35.05	-28	18,942	-0.15%
2020/09/28	26.9	38.59	16.8	38.58	37.30	10.1	18,747	0.05%
2020/09/16	65	24.11	24	24.17	24.50	41	18,396	0.22%
2020/09/15	38	24.30	12	24.79	24.30	26	18,015	0.14%
2020/09/14	25	22.91	19.3	22.75	23.05	5.8	17,732	0.03%
2020/09/11	40.4	24.41	49	24.18	24.20	-8.7	17,271	-0.05%
2020/09/10	85	26.27	166	26.01	25.90	-81	16,583	-0.49%	大賣/
2020/09/09	164	26.54	27.5	25.61	26.65	136.5	15,913	0.86%	大買/鉅額交易
2020/09/08	27	25.59	26.5	25.41	25.20	0.5	14,950	0.00%
2020/09/07	79	28.28	48	28.02	27.95	31	14,524	0.21%
2020/09/04	97	27.07	42	25.51	27.90	55	13,557	0.41%
2020/09/03	2	25.38	9	25.39	25.40	-7	12,205	-0.06%
2020/09/02	11	20.84	87	22.90	23.10	-76	11,941	-0.64%
2020/09/01	0	0.00	0	23.90	21.00	0	11,347	0.00%
2020/08/31	8	21.20	5	21.71	22.25	3	11,185	0.03%
2020/08/28	0	0.00	17.1	19.96	20.50	-17.1	11,026	-0.16%
2020/08/27	0	0.00	2	19.50	19.40	-2	11,029	-0.02%
2020/08/26	0	0.00	0.1	20.00	19.85	-0.1	10,968	0.00%
2020/08/25	0	0.00	93.2	18.50	19.45	-93.2	10,742	-0.87%
2020/08/24	5	17.08	4.3	17.58	17.70	0.7	10,470	0.01%
2020/08/21	7	17.43	10	17.40	17.40	-3	10,357	-0.03%
2020/08/20	0	0.00	92.3	15.42	17.40	-92.3	10,198	-0.91%
2020/08/19	0	0.00	7	17.01	16.50	-7	9,809	-0.07%
2020/08/18	50	18.36	16	18.13	18.30	34	9,618	0.35%
2020/08/17	48	17.34	19	18.01	18.30	29	9,145	0.32%
2020/08/14	30	15.64	82	15.57	16.80	-52	8,644	-0.60%
2020/08/13	13	14.63	48	14.61	15.30	-35	7,957	-0.44%
2020/08/12	49	13.66	133	13.10	13.95	-84	7,562	-1.11%	大賣/
2020/08/10	0	0.00	4	11.55	11.55	-4	6,482	-0.06%
2020/08/07	69	10.12	15	10.31	10.50	54	6,628	0.81%
2020/08/06	128	9.62	0	0.00	9.56	128	6,230	2.05%	大買/鉅額交易
2020/08/05	20	9.44	0	0.00	9.68	20	6,204	0.32%
2020/08/04	25	9.64	9	9.59	9.61	16	6,243	0.26%
2020/08/03	0	0.00	1	9.35	9.06	-1	6,128	-0.02%
2020/07/30	1	9.08	0	0.00	9.08	1	6,013	0.02%
2020/07/22	0	0.00	101	8.99	8.94	-101	5,502	-1.84%	大賣/鉅額交易
2020/07/17	3	9.15	0	0.00	9.15	3	5,197	0.06%
2020/07/16	5	9.89	105	9.91	9.70	-100	5,053	-1.98%	大賣/
2020/07/15	128	9.84	1	9.59	9.60	127	4,921	2.58%	大買/鉅額交易
2020/07/14	34	9.59	7	9.43	9.50	27	4,719	0.57%
2020/07/13	4	9.08	0	0.00	9.01	4	4,537	0.09%
2020/07/10	24	9.63	3	9.25	9.42	21	4,430	0.47%
2020/07/09	0	0.00	29	8.63	9.27	-29	4,009	-0.72%
2020/07/08	29	8.30	3	8.48	8.43	26	3,713	0.70%
2020/07/07	0	0.00	2	7.51	7.71	-2	3,394	-0.06%
2020/07/06	2	7.80	2	7.85	7.79	0	3,285	0.00%
2020/07/01	0	0.00	4	7.43	7.65	-4	3,115	-0.13%
2020/06/30	0	0.00	2	7.30	7.34	-2	3,036	-0.07%
2020/06/24	1	7.13	0	0.00	7.17	1	3,016	0.03%
2020/06/22	2	7.31	0	0.00	7.26	2	3,082	0.06%
2020/06/15	0	0.00	2	7.04	7.17	-2	3,047	-0.07%
2020/06/12	2	6.94	0	0.00	7.14	2	3,049	0.07%
2020/06/11	0	0.00	3	7.55	7.31	-3	3,024	-0.10%
2020/06/10	2	7.49	4	7.49	7.48	-2	3,018	-0.07%
2020/06/09	2	7.55	1	7.46	7.48	1	3,054	0.03%
2020/06/08	8	7.65	0	0.00	7.64	8	3,083	0.26%
2020/06/04	0	0.00	10	7.54	7.60	-10	3,057	-0.33%
2020/06/03	14	7.81	3	7.69	7.77	11	3,015	0.36%
2020/05/25	2	6.90	0	0.00	6.92	2	2,724	0.07%
2020/05/21	0	0.00	17	7.24	7.24	-17	2,690	-0.63%
2020/05/19	0	0.00	2	6.93	6.94	-2	2,617	-0.08%
2020/05/18	0	0.00	5	7.15	6.85	-5	2,595	-0.19%
2020/05/14	5	7.25	2	7.65	7.60	3	2,456	0.12%
2020/05/13	0	0.00	3	7.34	7.34	-3	2,183	-0.14%
2020/05/12	0	0.00	5	6.60	6.68	-5	2,096	-0.24%
2020/05/11	7	6.87	0	0.00	6.77	7	2,032	0.34%
2020/03/27	0	0.00	1	5.03	5.01	-1	2,013	-0.05%
2020/03/25	0	0.00	19	4.41	4.41	-19	1,943	-0.98%
2020/03/24	0	0.00	21	4.17	4.14	-21	1,945	-1.08%
2020/03/23	0	0.00	37	3.98	3.98	-37	1,933	-1.91%
2020/03/20	0	0.00	32	4.21	4.20	-32	1,912	-1.67%
2020/03/19	30	4.33	0	0.00	4.33	30	1,816	1.65%
2020/03/17	0	0.00	2	4.63	4.69	-2	1,764	-0.11%
2020/03/13	2	5.17	1	5.12	5.19	1	1,722	0.06%
2020/03/12	4	5.73	0	0.00	5.67	4	1,685	0.24%
2020/03/10	8	6.19	0	0.00	6.26	8	1,680	0.48%
2020/03/09	2	6.56	0	0.00	6.45	2	1,648	0.12%
2020/03/05	5	6.86	0	0.00	6.92	5	1,646	0.30%
2020/02/26	3	7.18	3	7.15	7.11	0	1,655	0.00%
2020/02/17	0	0.00	30	7.55	7.56	-30	1,621	-1.85%
2020/01/31	3	7.40	0	0.00	7.33	3	1,575	0.19%
2020/01/30	4	7.78	0	7.39	7.39	4	1,574	0.25%
2020/01/20	5	8.25	0	0.00	8.21	5	1,526	0.33%
2020/01/15	6	8.28	0	0.00	8.21	6	1,535	0.39%
2020/01/14	5	8.30	0	0.00	8.20	5	1,536	0.33%
2020/01/09	0	0.00	5	8.01	7.94	-5	1,496	-0.33%
2020/01/08	1	8.00	8	8.01	7.98	-7	1,577	-0.44%
2020/01/07	13	8.17	0	0.00	8.03	13	1,573	0.83%
2020/01/06	0	0.00	2	8.19	8.11	-2	1,567	-0.13%
2019/12/30	5	8.46	0	0.00	8.22	5	1,556	0.32%
2019/12/24	0	0.00	3	8.14	8.10	-3	1,520	-0.20%
2019/12/20	3	8.28	0	0.00	8.28	3	1,536	0.20%
2019/12/13	4	8.00	20	8.04	7.97	-16	1,595	-1.00%
2019/12/11	20	8.20	0	0.00	8.18	20	1,608	1.24%
2019/12/06	4	8.19	0	0.00	8.09	4	1,711	0.23%
2019/12/05	0	0.00	2	8.23	8.16	-2	1,731	-0.12%
2019/11/20	0	0.00	2	8.85	8.85	-2	2,015	-0.10%
2019/11/15	2	8.93	0	0.00	8.91	2	2,145	0.09%
2019/11/14	0	0.00	5	8.81	8.81	-5	2,185	-0.23%
2019/11/13	5	8.96	0	0.00	8.98	5	2,225	0.22%
2019/11/12	4	8.82	4	8.86	8.83	0	2,325	0.00%
2019/11/07	0	0.00	2	9.19	9.05	-2	3,043	-0.07%
2019/11/04	0	0.00	4	9.38	9.35	-4	3,357	-0.12%
2019/11/01	0	0.00	1.1	9.44	9.39	-1.1	3,505	-0.03%
2019/10/29	2	9.47	0	0.00	9.31	2	4,240	0.05%
2019/10/07	2	9.25	0	0.00	9.21	2	4,968	0.04%
2019/10/03	0	0.00	20	9.38	9.36	-20	4,977	-0.40%
2019/09/24	2	9.90	1	9.83	9.78	1	5,101	0.02%
2019/09/23	1	9.97	0	0.00	9.98	1	5,073	0.02%
2019/09/19	0	0.00	10	9.15	9.23	-10	5,003	-0.20%
2019/09/18	10	9.47	0	0.00	9.31	10	4,969	0.20%
2019/09/09	0	0.00	3	9.78	9.72	-3	4,889	-0.06%
2019/09/03	2	10.15	0	0.00	9.96	2	4,886	0.04%
2019/08/30	0	0.00	2	9.96	9.72	-2	4,839	-0.04%
2019/08/29	2	10.00	5	9.85	9.88	-3	4,791	-0.06%
2019/08/26	7	10.07	13	10.15	10.00	-6	4,682	-0.13%
2019/08/23	20	10.26	25	10.45	10.40	-5	4,650	-0.11%
2019/08/22	10	10.60	10	10.60	10.50	0	4,609	0.00%
2019/08/14	2	11.10	20	12.15	10.85	-18	4,315	-0.42%
2019/08/13	26	11.93	13	11.89	11.95	13	4,044	0.32%
2019/08/12	10	11.80	0.4	12.15	12.15	9.6	3,899	0.25%
2019/08/07	2	11.20	1	11.10	10.90	1	3,540	0.03%
2019/08/06	10	10.55	4	11.10	11.10	6	3,439	0.17%
2019/08/05	3	10.80	1	10.70	10.70	2	3,307	0.06%
2019/08/02	10	11.28	14	11.46	11.30	-4	3,176	-0.13%
2019/08/01	11	11.40	9	11.50	11.60	2	3,000	0.07%
2019/07/31	4	10.83	5	10.89	10.95	-1	2,708	-0.04%
2019/07/30	9	10.52	14	10.68	11.05	-5	2,479	-0.20%
2019/07/29	4	9.72	6	10.05	10.05	-2	1,934	-0.10%
2019/07/26	3	9.01	4	9.05	9.15	-1	1,766	-0.06%
2019/07/25	0	0.00	0.3	8.86	8.92	-0.3	1,730	-0.02%
2019/07/24	0	0.00	10	8.82	8.79	-10	1,743	-0.57%
2019/07/22	0	0.00	2	8.74	8.72	-2	1,793	-0.11%
2019/07/19	4	8.68	8	8.70	8.69	-4	1,805	-0.22%
2019/07/18	0	0.00	1	8.90	8.80	-1	1,780	-0.06%
2019/07/17	0	0.00	8	8.94	8.92	-8	1,774	-0.45%
2019/07/16	0	0.00	3	8.96	8.95	-3	1,801	-0.17%
2019/07/10	0	0.00	2	8.98	9.07	-2	1,883	-0.11%
2019/07/09	4	8.88	0	0.00	8.88	4	1,905	0.21%
2019/07/04	10	9.11	0	0.00	9.18	10	2,060	0.49%
2019/07/03	0	0.00	4	8.88	8.89	-4	2,111	-0.19%
2019/06/27	0	0.00	4	8.69	8.69	-4	2,265	-0.18%
2019/06/25	4	8.47	0	0.00	8.46	4	2,359	0.17%
2019/06/21	3	8.78	0	0.00	8.63	3	2,459	0.12%
2019/06/20	0	0.00	4	8.64	8.79	-4	2,520	-0.16%
2019/06/17	5	8.46	0	0.00	8.45	5	2,694	0.19%
2019/06/14	5	8.55	0	0.00	8.52	5	2,807	0.18%
2019/05/28	0	0.00	10	8.10	8.06	-10	3,656	-0.27%
2019/05/24	10	8.03	10	8.11	8.03	0	3,817	0.00%
2019/05/23	10	8.02	0	0.00	8.02	10	3,926	0.25%
2019/05/21	0	0.00	10	8.05	8.05	-10	4,119	-0.24%
2019/05/20	10	7.97	10	8.13	7.97	0	4,309	0.00%
2019/05/17	10	8.00	0	0.00	8.00	10	4,389	0.23%
2019/05/14	7	7.65	0	0.00	8.10	7	5,008	0.14%
2019/04/30	1	8.48	0	0.00	8.54	1	5,628	0.02%
2019/04/26	0	0.00	18	9.05	8.86	-18	5,860	-0.31%
2019/04/18	15	9.07	0	0.00	8.84	15	6,690	0.22%
2019/04/17	0	0.00	13	9.01	9.04	-13	6,704	-0.19%
2019/04/16	13	8.92	0	0.00	8.92	13	6,680	0.19%
2019/04/11	0	0.00	1	9.07	9.02	-1	6,786	-0.01%
2019/03/29	0	0.00	38	8.30	8.30	-38	6,790	-0.56%
2019/03/27	0	0.00	1	8.42	8.46	-1	6,919	-0.01%
2019/03/22	0	0.00	10	8.83	8.72	-10	6,928	-0.14%
2019/03/19	0	0.00	3	8.88	9.05	-3	6,907	-0.04%
2019/03/07	17	9.24	17	9.33	9.20	0	7,230	0.00%
2019/03/05	0	0.00	2	9.13	9.18	-2	7,748	-0.03%
2019/02/26	7	9.10	0	0.00	9.09	7	8,416	0.08%
2019/02/22	1	9.00	0	0.00	9.04	1	8,446	0.01%
2019/02/20	1	9.37	0	0.00	9.27	1	8,490	0.01%
2019/02/18	70	9.11	60	9.11	9.13	10	8,460	0.12%
2019/02/15	7	9.39	5	9.15	9.03	2	8,634	0.02%
2019/02/14	0	0.00	2	9.40	9.71	-2	8,469	-0.02%
2019/02/13	3	9.00	1	8.90	8.83	2	8,226	0.02%
2019/02/12	0	0.00	0.1	8.99	8.99	-0.1	8,273	0.00%
2019/02/11	1	8.90	0	0.00	8.80	1	8,327	0.01%
2019/01/29	5	9.15	5	9.08	9.08	0	8,738	0.00%
2019/01/28	32	9.18	30	9.22	9.18	2	8,877	0.02%
2019/01/24	0	0.00	3	9.05	9.00	-3	8,916	-0.03%
2019/01/17	6.1	9.75	3	9.28	9.28	3.1	8,843	0.04%
2019/01/16	5	8.92	11	9.16	9.18	-6	8,358	-0.07%
2019/01/04	1	8.04	0	0.00	8.22	1	8,790	0.01%
2019/01/02	0	0.00	1	8.63	8.31	-1	8,970	-0.01%
2018/12/28	1	8.10	11	8.15	8.50	-10	8,936	-0.11%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/25	0	0.00	1	7.15	7.24	-1	9,020	-0.01%
2018/12/18	5	7.80	3	7.89	7.61	2	9,251	0.02%
2018/12/12	1	8.57	1	8.50	8.50	0	9,796	0.00%
2018/12/11	2	8.53	2	8.68	8.45	0	9,821	0.00%
2018/12/10	2	8.53	10	8.56	8.48	-8	9,831	-0.08%
2018/12/06	3	8.42	0	0.00	8.21	3	9,780	0.03%
2018/12/04	2	9.12	5	9.12	9.02	-3	9,728	-0.03%
2018/12/03	1	8.81	6	8.88	8.85	-5	9,707	-0.05%
2018/11/30	2	9.28	2	9.30	8.71	0	9,629	0.00%
2018/11/29	15	9.21	5	9.10	9.18	10	9,398	0.11%
2018/11/28	12	8.69	7	9.06	9.19	5	9,225	0.05%
2018/11/27	0	0.00	1	8.38	8.52	-1	9,003	-0.01%
2018/11/26	5	8.15	5	8.29	8.40	0	9,102	0.00%
2018/11/23	1	8.15	10	8.23	8.23	-9	8,841	-0.10%
2018/11/22	5	7.48	6	7.69	7.49	-1	8,542	-0.01%
2018/11/21	0	0.00	5	7.70	7.59	-5	8,496	-0.06%
2018/11/20	4	7.40	0	0.00	7.44	4	8,446	0.05%
2018/11/19	0	0.00	10	7.69	7.83	-10	8,348	-0.12%
2018/11/16	2	7.80	6	7.75	7.70	-4	8,461	-0.05%
2018/11/15	5	8.11	0	0.00	8.00	5	8,483	0.06%
2018/11/13	0	0.00	3	7.85	7.85	-3	8,483	-0.04%
2018/11/12	1	7.82	0	0.00	7.82	1	8,434	0.01%
2018/11/09	14	7.62	0	0.00	7.71	14	8,394	0.17%
2018/11/08	3	7.97	0	0.00	7.80	3	8,380	0.04%
2018/11/07	6	7.68	5	7.96	7.97	1	8,335	0.01%
2018/11/06	2	8.10	19	7.99	7.68	-17	8,321	-0.20%
2018/11/05	5	7.35	6	7.13	7.59	-1	8,142	-0.01%
2018/11/02	10	7.08	6	6.97	6.90	4	8,120	0.05%
2018/11/01	32	6.74	7	6.71	6.73	25	8,154	0.31%
2018/10/31	13	6.51	43	6.48	6.50	-30	8,247	-0.36%
2018/10/30	34	6.12	11	6.10	6.15	23	8,191	0.28%
2018/10/29	10	6.07	2	5.92	6.05	8	8,202	0.10%
2018/10/26	2	6.20	10	6.34	6.01	-8	8,168	-0.10%
2018/10/25	20	6.59	0	0.00	6.32	20	8,033	0.25%
2018/10/23	0	0.00	4	7.26	7.08	-4	7,964	-0.05%
2018/10/22	2	7.21	2	7.18	7.19	0	7,965	0.00%
2018/10/18	6	7.18	1	7.29	7.13	5	8,096	0.06%
2018/10/17	0	0.00	2	7.60	7.37	-2	8,024	-0.02%
2018/10/16	30	7.71	10	7.70	7.47	20	7,951	0.25%
2018/10/15	5	7.44	6	7.48	7.59	-1	7,915	-0.01%
2018/10/12	10	7.36	9	7.41	7.45	1	7,886	0.01%
2018/10/11	12	7.44	25	7.35	7.34	-13	7,835	-0.17%
2018/10/09	33	8.24	1	8.36	8.15	32	7,728	0.41%
2018/10/08	8	8.66	0	0.00	8.61	8	7,647	0.10%
2018/10/05	24	9.04	5	8.65	8.96	19	7,592	0.25%
2018/10/04	10	9.50	1	9.50	9.42	9	7,428	0.12%
2018/10/03	9	9.52	0	0.00	9.42	9	7,678	0.12%
2018/10/02	4	9.63	0	0.00	9.63	4	7,668	0.05%
2018/09/27	45	10.30	47	10.20	10.10	-2	7,770	-0.03%
2018/09/26	0	0.00	2	10.35	10.30	-2	7,780	-0.03%
2018/09/20	30	10.58	2	10.55	10.45	28	7,915	0.35%
2018/09/19	1	9.70	3	10.25	10.45	-2	7,750	-0.03%
2018/09/18	3	9.57	1	9.49	9.52	2	7,691	0.03%
2018/09/17	1	9.44	0.2	9.45	9.45	0.8	7,786	0.01%
2018/09/13	6	9.53	4	9.51	9.47	2	7,789	0.03%
2018/09/12	4	9.50	0	0.00	9.41	4	7,750	0.05%
2018/09/10	1	9.78	0	0.00	9.50	1	7,787	0.01%
2018/09/07	5	10.27	0	0.00	10.15	5	7,768	0.06%
2018/09/06	3	10.65	0	0.00	10.60	3	7,696	0.04%
2018/09/04	2	10.80	0	0.00	10.85	2	7,673	0.03%
2018/09/03	6	11.23	0	0.00	10.80	6	7,632	0.08%
2018/08/31	1	11.20	4	11.05	11.15	-3	7,413	-0.04%
2018/08/30	0	0.00	1	10.75	10.75	-1	7,270	-0.01%
2018/08/23	1	10.60	2	10.60	10.65	-1	7,235	-0.01%
2018/08/22	0	0.00	17	10.43	10.35	-17	7,047	-0.24%
2018/08/21	0	0.00	12	9.40	9.98	-12	6,876	-0.17%
2018/08/17	0	0.00	2	10.55	10.50	-2	6,500	-0.03%
2018/08/16	2	10.45	9	10.55	10.55	-7	6,500	-0.11%
2018/08/15	2	10.38	15	10.59	10.50	-13	6,452	-0.20%
2018/08/14	10	10.70	11	10.70	10.85	-1	6,363	-0.02%
2018/08/13	17	11.03	0	0.00	10.55	17	6,290	0.27%
2018/08/10	4	11.50	13	11.60	11.40	-9	6,115	-0.15%
2018/08/09	4	11.46	7	11.89	11.30	-3	5,947	-0.05%
2018/08/08	13	12.02	0	0.00	11.90	13	5,822	0.22%
2018/08/07	16	12.28	0	0.00	12.45	16	5,670	0.28%
2018/08/06	9	13.02	1	13.05	13.00	8	5,516	0.15%
2018/08/03	0	0.00	5	13.00	12.95	-5	5,496	-0.09%
2018/08/02	2	12.95	3	13.00	13.00	-1	5,434	-0.02%
2018/07/30	0	0.00	5	13.20	13.20	-5	5,285	-0.09%
2018/07/27	5	13.50	0	0.00	13.45	5	5,251	0.10%
2018/07/26	7	13.56	17	13.82	13.85	-10	5,208	-0.19%
2018/07/25	6	13.30	6	13.45	13.05	0	4,968	0.00%
2018/07/24	0	0.00	3	13.07	13.30	-3	4,934	-0.06%
2018/07/23	3	13.00	0	0.00	12.85	3	4,869	0.06%
2018/07/20	0	0.00	7	12.93	12.95	-7	4,848	-0.14%
2018/07/19	9	13.26	1	13.45	13.10	8	4,777	0.17%
2018/07/18	2	13.40	5	13.60	13.50	-3	4,764	-0.06%
2018/07/17	7	13.78	0	0.00	13.70	7	4,826	0.15%
2018/07/16	3	14.05	0	0.00	14.05	3	4,788	0.06%
2018/07/13	3	13.85	0	0.00	13.90	3	4,811	0.06%
2018/07/12	10	13.93	1	14.05	13.75	9	4,794	0.19%
2018/07/11	6	14.25	0	0.00	13.90	6	4,791	0.13%
2018/07/10	2	14.00	1	13.90	13.75	1	4,540	0.02%
2018/07/06	2	13.70	3	14.05	14.10	-1	4,678	-0.02%
2018/07/05	84	14.07	89	13.97	13.85	-5	4,638	-0.11%
2018/07/04	3	13.85	5	13.85	13.60	-2	4,460	-0.04%
2018/07/03	3	13.92	1	14.55	13.65	2	4,388	0.05%
2018/07/02	4	14.61	0	0.00	14.35	4	4,273	0.09%
2018/06/29	1	15.30	1	15.60	15.40	0	4,184	0.00%
2018/06/28	0	0.00	7	15.52	15.70	-7	3,951	-0.18%
2018/06/27	12	14.62	10	14.75	14.30	2	3,711	0.05%
2018/06/26	3	15.47	13	15.09	15.05	-10	3,602	-0.28%
2018/06/22	3	16.62	11	16.76	16.55	-8	3,381	-0.24%
2018/06/21	4	17.15	10	17.30	17.05	-6	3,349	-0.18%
2018/06/20	10	17.10	4	17.48	17.50	6	3,392	0.18%
2018/06/19	12	17.30	0	0.00	17.00	12	3,708	0.32%
2018/06/15	2	18.23	0	0.00	17.95	2	3,638	0.05%
2018/06/14	3	18.52	2	18.45	18.50	1	3,572	0.03%
2018/06/13	2	18.80	0	0.00	18.80	2	3,584	0.06%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/07	1	18.85	1	19.50	19.25	0	3,597	0.00%
2018/06/06	0	19.10	0	0.00	19.10	0	3,513	0.00%
2018/06/05	3	19.10	0	0.00	19.00	3	3,487	0.09%
2018/06/04	2	19.60	0	0.00	19.65	2	3,409	0.06%
2018/06/01	8	20.25	6	19.81	20.10	2	3,355	0.06%
2018/05/30	1	19.60	0	0.00	19.65	1	3,360	0.03%
2018/05/24	2	20.10	6	20.02	20.20	-4	3,397	-0.12%
2018/05/22	3	19.55	0	0.00	19.55	3	3,401	0.09%
2018/05/21	1	19.60	0	0.00	19.75	1	3,419	0.03%
2018/05/18	0	0.00	1	19.60	19.55	-1	3,420	-0.03%
2018/05/17	5	19.60	0	0.00	19.60	5	3,489	0.14%
2018/05/14	0	0.00	10	20.35	20.20	-10	3,556	-0.28%
2018/05/11	2	20.10	0	0.00	20.05	2	3,542	0.06%
2018/05/10	0	0.00	10	20.28	19.95	-10	3,533	-0.28%
2018/05/09	10	20.10	1	19.85	19.85	9	3,515	0.26%
2018/05/07	1	20.50	4.4	20.47	20.20	-3.4	3,481	-0.10%
2018/05/04	3	20.90	7.6	20.67	20.60	-4.6	3,478	-0.13%
2018/05/03	11	21.16	1	21.00	20.80	10	3,485	0.29%
2018/04/30	0	0.00	4	20.46	20.70	-4	3,466	-0.12%
2018/04/26	2.1	19.80	1	20.20	19.75	1.1	3,502	0.03%
2018/04/25	1	20.35	1	20.25	20.40	0	3,504	0.00%
2018/04/24	7.1	20.09	12	20.55	20.30	-4.9	3,482	-0.14%
2018/04/23	5	21.92	73	21.97	21.20	-68	3,403	-2.00%
2018/04/20	1	22.95	0	0.00	23.15	1	3,275	0.03%
2018/04/19	15	23.55	18	23.44	23.25	-3	3,269	-0.09%
2018/04/18	3	23.20	0	0.00	22.90	3	3,219	0.09%
2018/04/17	0	0.00	5	23.05	22.85	-5	3,197	-0.16%
2018/04/16	5	24.06	26	23.95	23.65	-21	3,136	-0.67%
2018/04/13	19	24.04	0	0.00	23.60	19	3,074	0.62%
2018/04/12	10	24.40	2	24.45	24.10	8	3,074	0.26%
2018/04/11	10	23.25	0	0.00	23.30	10	2,884	0.35%
2018/04/10	5	22.35	0	0.00	22.50	5	2,871	0.17%
2018/04/03	0	22.60	133	22.55	22.40	-133	2,896	-4.59%	大賣/鉅額交易
2018/04/02	3	22.40	347	22.74	22.70	-344	2,887	-11.91%	大賣/鉅額交易
2018/03/31	0	0.00	189	22.35	22.40	-189	2,860	-6.61%	大賣/鉅額交易
2018/03/30	6	22.48	0	0.00	22.30	6	2,867	0.21%
2018/03/29	0	0.00	22	22.49	22.80	-22	2,864	-0.77%
2018/03/27	1	22.50	2	22.70	22.30	-1	2,871	-0.03%
2018/03/26	0	0.00	1	23.10	22.65	-1	2,995	-0.03%
2018/03/23	14	23.08	2	23.05	23.05	12	2,971	0.40%
2018/03/22	699	24.65	108	24.65	23.60	591	2,905	20.34%	大買/大賣/鉅額交易
2018/03/21	0	0.00	1	23.15	23.05	-1	2,518	-0.04%
2018/03/20	70	22.95	12	22.78	23.00	58	2,491	2.33%
2018/03/19	2	23.10	0	0.00	23.20	2	2,474	0.08%
2018/03/16	3	22.78	0	0.00	22.70	3	2,424	0.12%
2018/03/15	3	23.00	0	0.00	23.05	3	2,407	0.12%
2018/03/06	2	22.80	0	0.00	22.70	2	2,354	0.08%
2018/03/05	0	0.00	1	22.80	22.55	-1	2,377	-0.04%
2018/03/02	2	22.35	0	0.00	22.45	2	2,365	0.08%
2018/03/01	1	21.95	5	21.92	22.15	-4	2,350	-0.17%
2018/02/26	4	21.58	3	21.95	21.50	1	2,359	0.04%
2018/02/23	5	21.94	0	0.00	21.85	5	2,371	0.21%
2018/02/22	3	21.50	0	0.00	21.50	3	2,379	0.13%
2018/02/21	3	21.10	16	20.62	21.05	-13	2,377	-0.55%
2018/02/12	0	0.00	6	20.24	20.15	-6	2,367	-0.25%
2018/02/09	28	19.62	2	20.05	20.10	26	2,376	1.09%
2018/02/08	1	20.35	0	0.00	20.15	1	2,338	0.04%
2018/02/07	0	0.00	4	20.68	20.40	-4	2,374	-0.17%
2018/02/06	24	20.75	7	20.30	20.00	17	2,395	0.71%
2018/02/05	3	22.00	0	0.00	22.10	3	2,369	0.13%
2018/02/02	12	22.53	0	0.00	22.40	12	2,395	0.50%
2018/02/01	7	22.67	0	0.00	22.55	7	2,450	0.29%
2018/01/31	0	0.00	0.3	22.65	22.65	-0.3	2,479	-0.01%
2018/01/24	0	0.00	31	22.77	22.80	-31	2,687	-1.15%
2018/01/22	31	23.50	1	23.45	23.35	30	2,741	1.09%
2018/01/16	0	0.00	0.2	22.85	22.85	-0.2	2,967	-0.01%
2018/01/15	0	0.00	3	22.90	22.65	-3	3,097	-0.10%
2018/01/10	0	0.00	21	22.70	22.70	-21	3,547	-0.59%
2018/01/09	21	23.30	0	0.00	23.00	21	3,968	0.53%
2018/01/08	3	23.62	3	23.75	23.20	0	4,125	0.00%
2018/01/05	2	23.35	2	23.30	23.20	0	4,081	0.00%
2018/01/02	0	0.00	1	22.40	22.35	-1	4,075	-0.02%