茂迪 (6244)-臺銀-高雄券商分點個股進出

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－臺銀-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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	0	26.40	0	0.00	26.30	0	3,371	0.00%
2024/05/08	0	0.00	2	26.40	26.30	-2	3,274	-0.06%
2024/05/06	0	0.00	2	26.30	26.35	-2	3,248	-0.06%
2024/05/03	0.2	26.50	0	0.00	26.35	0.2	3,234	0.01%
2024/04/25	1	26.90	0	0.00	26.75	1	3,162	0.03%
2024/04/24	1	27.40	0	0.00	27.35	1	3,137	0.03%
2024/04/23	12	26.94	0	0.00	26.90	12	3,087	0.39%
2024/04/22	5	28.25	5	27.26	27.00	0	3,057	0.00%
2024/04/19	8	28.91	23	28.18	27.60	-15	3,058	-0.49%
2024/04/18	5	29.12	4	28.74	28.55	1	2,712	0.04%
2024/04/17	23	28.53	4	28.88	28.30	19	2,633	0.72%
2024/04/16	4	27.45	7	27.68	27.90	-3	2,547	-0.12%
2024/04/12	5	28.15	5	28.05	27.95	0	2,517	0.00%
2024/04/10	6	28.52	7	28.11	28.15	-1	2,465	-0.04%
2024/04/09	0	0.00	5	27.40	27.30	-5	2,369	-0.21%
2024/04/08	0.1	27.75	0	0.00	27.80	0.1	2,351	0.00%
2024/04/03	1	27.15	8	27.23	27.15	-7	2,319	-0.30%
2024/04/02	4	27.70	0	0.00	27.55	4	2,311	0.17%
2024/04/01	4	27.88	0	0.00	27.55	4	2,314	0.17%
2024/03/29	12	28.64	7	28.13	27.75	5	2,303	0.22%
2024/03/28	10	28.40	2	28.50	28.25	8	2,231	0.36%
2024/03/27	0	0.00	7	27.33	27.00	-7	2,128	-0.33%
2024/03/26	7	28.16	0.5	27.50	27.50	6.5	2,131	0.31%
2024/03/21	0	0.00	27.1	27.89	27.90	-27.1	2,120	-1.28%
2024/03/20	0	0.00	20	26.10	25.95	-20	1,951	-1.02%
2024/03/19	0	0.00	10	26.30	26.00	-10	2,030	-0.49%
2024/03/15	3	26.17	3	26.63	26.85	0	2,008	0.00%
2024/03/13	4	26.50	0	0.00	26.20	4	1,943	0.21%
2024/03/11	0	0.00	1	26.50	26.90	-1	1,928	-0.05%
2024/03/05	0	0.00	0	27.15	26.80	0	1,882	0.00%
2024/03/01	2	27.40	0	0.00	27.35	2	1,861	0.11%
2024/02/27	1	25.90	0.1	26.05	25.95	0.9	1,781	0.05%
2024/02/26	0	0.00	0.1	26.50	26.40	-0.1	1,781	-0.01%
2024/02/21	0	26.70	0	0.00	26.50	0	1,813	0.00%
2024/02/20	1	26.20	0	0.00	25.95	1	1,800	0.06%
2024/02/15	2	25.25	1	25.55	25.25	1	1,784	0.06%
2024/02/05	0	0.00	1	25.40	25.40	-1	1,772	-0.06%
2024/01/31	0	0.00	1	26.10	26.05	-1	1,884	-0.05%
2024/01/30	0	0.00	1	26.15	26.10	-1	1,897	-0.05%
2024/01/23	0	26.50	0	0.00	26.55	0	2,037	0.00%
2024/01/17	10	26.40	1	26.30	26.00	9	2,196	0.41%
2024/01/16	10	27.00	0	0.00	26.70	10	2,269	0.44%
2024/01/15	0	0.00	21	27.84	27.60	-21	2,351	-0.89%
2024/01/10	10	26.60	0	0.00	26.55	10	2,733	0.37%
2024/01/09	2	26.90	0	0.00	26.90	2	2,789	0.07%
2024/01/08	0	0.00	1	27.80	27.60	-1	2,900	-0.03%
2024/01/04	10	27.60	4	28.00	27.60	6	2,925	0.21%
2024/01/02	0	0.00	0.7	28.20	28.05	-0.7	2,982	-0.02%
2023/12/29	0.1	28.35	0	0.00	28.05	0.1	3,043	0.00%
2023/12/28	2	28.30	0	0.00	28.45	2	3,041	0.07%
2023/12/21	3	28.40	2	28.45	28.45	1	3,022	0.03%
2023/12/20	5	29.55	9	29.28	28.85	-4	2,991	-0.13%
2023/12/18	0	0.00	15	28.95	28.80	-15	2,836	-0.53%
2023/12/15	0	0.00	8	28.84	28.70	-8	2,832	-0.28%
2023/12/14	5	28.70	5	28.80	28.15	0	2,791	0.00%
2023/12/13	0	0.00	10	27.80	27.75	-10	2,708	-0.37%
2023/12/12	10	27.90	65	27.75	27.80	-55	2,742	-2.01%
2023/12/11	0	0.00	10	28.15	27.80	-10	2,748	-0.36%
2023/12/06	15	28.35	0	0.00	28.30	15	2,795	0.54%
2023/12/04	10	27.95	0	0.00	27.90	10	2,763	0.36%
2023/11/30	0	0.00	2	28.25	28.15	-2	2,726	-0.07%
2023/11/16	0.1	28.05	0	0.00	28.00	0.1	2,798	0.00%
2023/11/07	0	0.00	1	28.95	28.45	-1	2,763	-0.04%
2023/10/31	0	0.00	2	27.85	27.30	-2	2,787	-0.07%
2023/10/30	16	28.54	0	0.00	28.65	16	2,760	0.58%
2023/10/26	0	0.00	8	28.40	28.15	-8	2,673	-0.30%
2023/10/25	0.1	29.05	0	0.00	29.05	0.1	2,679	0.00%
2023/10/24	2	29.45	2	29.70	29.45	0	2,667	0.00%
2023/10/23	1	29.30	0	0.00	29.90	1	2,589	0.04%
2023/10/20	3	27.80	0	0.00	29.05	3	2,528	0.12%
2023/10/19	4	29.00	0	0.00	28.45	4	2,366	0.17%
2023/10/18	1	29.60	12	29.54	29.30	-11	2,325	-0.47%
2023/10/17	6	28.81	5	28.71	29.05	1	2,255	0.04%
2023/10/16	2	29.03	1	29.05	28.90	1	2,244	0.04%
2023/10/11	1	27.70	3	27.53	27.35	-2	2,235	-0.09%
2023/10/06	2	28.85	0	0.00	28.75	2	2,232	0.09%
2023/09/22	0	0.00	10	26.50	26.55	-10	2,894	-0.35%
2023/09/12	4	27.00	0	0.00	27.10	4	3,889	0.10%
2023/09/01	3.1	29.14	3	29.20	29.00	0.1	4,467	0.00%
2023/08/31	3	29.15	3	29.10	29.35	0	4,552	0.00%
2023/08/29	0.1	28.40	0	0.00	28.60	0.1	4,686	0.00%
2023/08/22	1	28.10	0	0.00	28.00	1	4,980	0.02%
2023/08/17	1	28.60	0	0.00	28.45	1	5,093	0.02%
2023/08/16	1	27.75	0	0.00	28.00	1	5,153	0.02%
2023/08/15	0	0.00	1	28.45	28.45	-1	5,227	-0.02%
2023/08/14	1	27.95	1	28.05	28.10	0	5,420	0.00%
2023/08/11	0	0.00	2	28.60	28.50	-2	5,458	-0.04%
2023/08/10	3	28.47	0	0.00	28.35	3	5,522	0.05%
2023/08/09	0	0.00	1	29.10	28.95	-1	5,615	-0.02%
2023/08/08	3	29.17	2	29.30	29.05	1	5,679	0.02%
2023/08/07	0	0.00	1	29.15	29.45	-1	5,780	-0.02%
2023/08/01	1	29.85	0	0.00	29.95	1	6,528	0.02%
2023/07/31	0	0.00	2	30.15	30.05	-2	7,170	-0.03%
2023/07/28	4	30.69	2	30.45	30.65	2	7,389	0.03%
2023/07/27	0	0.00	1	30.50	30.45	-1	7,577	-0.01%
2023/07/26	0	0.00	1	29.75	29.75	-1	7,874	-0.01%
2023/07/25	1	30.35	0	0.00	30.25	1	7,980	0.01%
2023/07/24	2	29.40	8	29.66	29.90	-6	8,168	-0.07%
2023/07/21	4	30.43	1	30.70	30.30	3	8,300	0.04%
2023/07/20	10	31.25	0	0.00	31.15	10	8,520	0.12%
2023/07/19	8	31.43	0	0.00	31.25	8	8,722	0.09%
2023/07/18	6	32.08	17	32.43	31.90	-11	9,859	-0.11%
2023/07/17	0	0.00	2	33.00	33.05	-2	11,062	-0.02%
2023/07/14	0	0.00	1	32.90	32.55	-1	11,866	-0.01%
2023/07/13	3	32.48	3	32.55	32.30	0	12,521	0.00%
2023/07/12	21	33.02	4	32.80	32.75	17	12,611	0.13%
2023/07/11	11	33.47	1	33.50	33.45	10	12,674	0.08%
2023/07/10	1	33.55	3	33.73	33.55	-2	12,884	-0.02%
2023/07/07	6	33.67	5	33.50	33.75	1	13,498	0.01%
2023/07/06	0	0.00	12	35.34	34.75	-12	13,512	-0.09%
2023/07/05	12	35.16	1	35.30	34.50	11	13,480	0.08%
2023/07/04	1	34.35	1	34.10	34.00	0	13,445	0.00%
2023/07/03	0	0.00	1	34.10	34.20	-1	13,490	-0.01%
2023/06/30	2	34.10	11	34.11	34.10	-9	13,564	-0.07%
2023/06/29	5	33.70	0	0.00	33.95	5	13,763	0.04%
2023/06/27	0	0.00	1	33.45	33.25	-1	13,985	-0.01%
2023/06/26	0	0.00	4	34.00	33.25	-4	14,697	-0.03%
2023/06/21	1	34.00	6	34.23	34.25	-5	14,890	-0.03%
2023/06/20	37	34.53	12	34.28	34.60	25	15,218	0.16%
2023/06/19	2	32.63	0	0.00	32.80	2	15,091	0.01%
2023/06/16	1	33.20	4	33.40	33.40	-3	15,871	-0.02%
2023/06/15	0	0.00	1	32.30	32.50	-1	16,934	-0.01%
2023/06/14	5	32.60	0	0.00	32.60	5	17,638	0.03%
2023/06/12	6	32.54	0	0.00	32.50	6	18,348	0.03%
2023/06/09	1	33.50	0	0.00	33.60	1	18,647	0.01%
2023/06/07	23.7	33.42	10	33.19	33.20	13.7	18,570	0.07%
2023/06/06	8	34.74	0	0.00	34.30	8	18,397	0.04%
2023/06/05	1	35.05	0	0.00	35.10	1	18,382	0.01%
2023/06/02	0	0.00	1.1	34.46	34.80	-1.1	18,313	-0.01%
2023/06/01	1.1	34.54	0	0.00	34.25	1.1	18,296	0.01%
2023/05/30	12	35.40	1	34.65	34.65	11	18,217	0.06%
2023/05/29	6	35.34	4	35.45	35.40	2	18,102	0.01%
2023/05/26	3	34.00	0	0.00	34.00	3	17,977	0.02%
2023/05/25	7	34.53	7	34.61	34.55	0	17,928	0.00%
2023/05/23	5	35.10	0	0.00	34.90	5	17,855	0.03%
2023/05/22	3	34.85	6	35.00	35.10	-3	17,845	-0.02%
2023/05/19	0	34.45	3	34.78	34.10	-3	17,826	-0.02%
2023/05/18	8	34.31	3	34.57	34.65	5	17,750	0.03%
2023/05/17	1	34.90	2	35.00	34.90	-1	17,562	-0.01%
2023/05/16	2	35.05	2	34.88	35.00	0	17,505	0.00%
2023/05/15	3	34.82	9	34.95	34.60	-6	17,437	-0.03%
2023/05/12	12	34.25	11	33.99	34.10	1	17,348	0.01%
2023/05/11	21	33.88	30	33.99	33.80	-9	17,294	-0.05%
2023/05/10	3	34.33	3	34.40	34.35	0	17,229	0.00%
2023/05/09	23	35.02	26	34.91	34.50	-3	17,048	-0.02%
2023/05/08	7	38.26	0	0.00	38.30	7	16,604	0.04%
2023/05/05	26	39.62	17	38.64	38.50	9	16,567	0.05%
2023/05/04	12.1	39.40	1	39.45	39.70	11.1	16,043	0.07%
2023/05/03	2	39.45	3	39.38	39.70	-1	15,936	-0.01%
2023/05/02	13	38.58	12	39.18	39.30	1	15,785	0.01%
2023/04/28	1	37.90	1	38.05	37.75	0	15,503	0.00%
2023/04/27	9	37.76	5	37.75	37.55	4	15,413	0.03%
2023/04/26	3	37.93	3	38.42	38.75	0	15,186	0.00%
2023/04/25	2	38.67	18	37.89	37.75	-16	14,976	-0.11%
2023/04/24	8	38.88	3	38.50	39.10	5	14,726	0.03%
2023/04/21	48	39.32	36	39.46	38.55	12	14,513	0.08%
2023/04/20	63.1	40.84	126	41.85	40.00	-62.9	13,345	-0.47%	大賣/
2023/04/19	9	39.92	34	40.36	41.40	-25	12,094	-0.21%
2023/04/18	9	38.06	7.1	38.25	37.65	1.9	11,245	0.02%
2023/04/17	8.1	36.64	2	36.75	36.65	6.1	10,662	0.06%
2023/04/14	3	36.95	4	36.70	36.70	-1	10,675	-0.01%
2023/04/13	21	37.62	26	37.02	36.85	-5	10,604	-0.05%
2023/04/12	24	38.29	22.4	38.06	38.00	1.7	10,387	0.02%
2023/04/11	0	0.00	30	36.85	36.45	-30	9,806	-0.31%
2023/04/10	15	36.50	13	36.65	36.65	2	9,750	0.02%
2023/04/07	1	36.20	13	36.48	36.45	-12	9,726	-0.12%
2023/04/06	1	36.25	4	36.49	36.40	-3	9,689	-0.03%
2023/03/31	6	36.03	8	36.58	36.65	-2	9,633	-0.02%
2023/03/30	16	36.81	2.5	36.50	36.30	13.5	9,552	0.14%
2023/03/29	25	36.03	7	36.01	36.20	18	9,305	0.19%
2023/03/28	22	35.87	47	35.62	35.75	-25	9,264	-0.27%
2023/03/27	100	37.63	126	37.59	36.45	-26	9,109	-0.29%	大賣/
2023/03/24	29	35.90	34.1	35.87	36.15	-5.1	8,632	-0.06%
2023/03/23	50	36.50	49	36.38	36.30	1	8,497	0.01%
2023/03/22	52.1	36.29	27	36.26	36.25	25.1	8,257	0.30%
2023/03/21	90.3	36.44	39	36.42	36.50	51.3	8,187	0.63%
2023/03/20	70	34.73	63.1	35.17	35.80	6.9	8,002	0.09%
2023/03/17	79	32.34	93.3	33.16	33.90	-14.3	7,013	-0.20%
2023/03/16	22	31.69	8	31.11	30.85	14	6,466	0.22%
2023/03/15	30	31.39	23.2	31.33	31.95	6.8	6,122	0.11%
2023/03/14	18.2	30.83	15	30.55	30.00	3.2	5,647	0.06%
2023/03/13	5	28.80	5	28.90	29.20	0	5,236	0.00%
2023/03/09	1	29.55	0	0.00	29.35	1	5,209	0.02%
2023/03/08	2	29.70	5	29.80	29.85	-3	5,152	-0.06%
2023/03/07	0	0.00	10	29.55	29.30	-10	5,071	-0.20%
2023/03/06	17	29.19	0	0.00	29.35	17	5,033	0.34%
2023/02/23	0	0.00	24	28.53	28.60	-24	4,979	-0.48%
2023/02/22	2	28.45	2	28.70	28.40	0	4,968	0.00%
2023/02/20	3	28.90	0	0.00	28.95	3	4,946	0.06%
2023/02/17	0	0.00	2	29.55	29.15	-2	4,944	-0.04%
2023/02/15	2	28.70	0	0.00	28.45	2	4,888	0.04%
2023/02/10	1	28.60	0	0.00	28.50	1	4,872	0.02%
2023/02/07	10	29.45	0	0.00	29.50	10	4,774	0.21%
2023/02/06	0	0.00	2	29.50	29.50	-2	4,755	-0.04%
2023/02/03	2	30.08	2	29.95	29.95	0	4,725	0.00%
2023/02/02	2	30.10	2	29.65	29.45	0	4,613	0.00%
2023/02/01	5	29.21	0	0.00	29.20	5	4,482	0.11%
2023/01/31	0	0.00	1	29.15	29.00	-1	4,343	-0.02%
2023/01/30	0	0.00	1	28.60	28.65	-1	4,268	-0.02%
2023/01/13	2	27.70	0	0.00	27.70	2	4,314	0.05%
2023/01/12	2	27.75	0	0.00	27.70	2	4,376	0.05%
2023/01/10	0	0.00	2	28.25	28.35	-2	4,376	-0.05%
2023/01/05	9	29.05	6	29.15	28.45	3	4,393	0.07%
2023/01/04	4	29.50	7.3	29.48	29.50	-3.3	4,308	-0.08%
2023/01/03	1	28.70	3	28.50	28.50	-2	4,166	-0.05%
2022/12/30	0	0.00	1	28.35	28.50	-1	4,112	-0.02%
2022/12/29	5	28.44	0	0.00	28.35	5	4,094	0.12%
2022/12/28	2	29.00	22	29.26	29.00	-20	4,035	-0.50%
2022/12/27	0	0.00	36	29.14	28.80	-36	3,958	-0.91%
2022/12/26	1	28.90	1	28.90	28.70	0	3,876	0.00%
2022/12/23	19	27.79	4	28.38	28.35	15	3,780	0.40%
2022/12/22	0	0.00	3	28.25	28.35	-3	3,752	-0.08%
2022/12/21	2	27.58	0	0.00	27.40	2	3,735	0.05%
2022/12/20	4	27.40	0	0.00	27.25	4	3,726	0.11%
2022/12/19	28	28.47	2	28.43	28.00	26	3,681	0.71%
2022/12/16	4	29.85	2.1	29.80	28.95	1.9	3,607	0.05%
2022/12/15	4	30.06	3	30.38	30.60	1	3,320	0.03%
2022/12/14	0	0.00	1	30.20	30.05	-1	3,180	-0.03%
2022/12/13	21	30.02	1	29.20	29.10	20	2,984	0.67%
2022/12/12	37.3	30.52	15	30.42	30.70	22.3	2,828	0.79%
2022/12/09	5	29.15	2.3	29.78	30.00	2.7	2,264	0.12%
2022/12/08	1	26.90	2	27.60	27.30	-1	2,063	-0.05%
2022/12/06	0.1	26.00	0	0.00	25.60	0.1	1,886	0.01%
2022/11/23	2	25.25	0	0.00	25.20	2	2,451	0.08%
2022/11/15	5.1	25.64	5	25.59	25.80	0.1	2,519	0.00%
2022/11/14	1	25.25	1	25.20	25.30	0	2,506	0.00%
2022/11/10	2	24.80	2	24.50	24.55	0	2,493	0.00%
2022/11/09	0	0.00	1	24.55	24.50	-1	2,526	-0.04%
2022/11/07	2	25.30	1	24.95	24.90	1	2,579	0.04%
2022/10/24	1	25.00	1	24.70	24.35	0	2,809	0.00%
2022/10/18	0	0.00	2	23.70	24.15	-2	2,635	-0.08%
2022/10/07	0	0.00	2	27.15	27.00	-2	2,596	-0.08%
2022/10/04	2	26.70	0	0.00	26.70	2	2,615	0.08%
2022/09/28	0	0.00	1	26.10	25.65	-1	2,703	-0.04%
2022/09/23	2	28.30	2	27.78	27.65	0	2,790	0.00%
2022/09/22	0	27.90	0	0.00	28.10	0	2,805	0.00%
2022/09/16	0	0.00	8	28.83	29.50	-8	2,994	-0.27%
2022/09/15	4	28.00	1	28.40	28.20	3	2,967	0.10%
2022/09/14	3	28.20	0	0.00	28.20	3	3,122	0.10%
2022/09/13	0	0.00	2.5	28.21	28.25	-2.5	3,099	-0.08%
2022/09/12	1	27.75	7	27.96	28.00	-6	3,090	-0.19%
2022/09/06	0	0.00	1	27.85	27.05	-1	2,997	-0.03%
2022/09/05	2	27.90	2	28.05	27.90	0	2,965	0.00%
2022/09/01	2	28.73	4	28.93	28.85	-2	2,875	-0.07%
2022/08/31	2	28.45	3.1	28.58	28.50	-1.1	2,800	-0.04%
2022/08/30	3	29.20	6	29.52	29.00	-3	2,641	-0.11%
2022/08/29	3	28.40	1	28.90	28.60	2	2,515	0.08%
2022/08/26	1	28.75	0	0.00	29.00	1	2,509	0.04%
2022/08/23	1	28.95	0	0.00	28.55	1	2,479	0.04%
2022/08/22	3	29.40	0	0.00	28.60	3	2,473	0.12%
2022/08/16	2	28.55	0	0.00	28.45	2	2,372	0.08%
2022/08/04	1	27.75	1	27.70	27.95	0	2,225	0.00%
2022/08/02	1	28.30	1	28.40	28.40	0	2,229	0.00%
2022/07/29	2	28.25	10	28.58	29.80	-8	2,207	-0.36%
2022/07/28	2	28.05	2	27.90	27.80	0	2,167	0.00%
2022/07/21	2	28.15	0	0.00	28.25	2	2,186	0.09%
2022/07/20	0.1	28.45	0	0.00	28.05	0.1	2,214	0.00%
2022/07/19	2	28.10	2	28.25	28.15	0	2,266	0.00%
2022/07/18	3	28.07	1	27.80	27.75	2	2,398	0.08%
2022/07/13	2	28.50	2	28.60	28.20	0	2,571	0.00%
2022/07/12	3	28.47	1	28.15	28.10	2	2,687	0.07%
2022/07/11	0	28.95	0	0.00	29.80	0	2,723	0.00%
2022/07/08	1	30.10	6	30.28	29.65	-5	2,708	-0.18%
2022/07/07	1	30.05	1	30.50	30.45	0	2,694	0.00%
2022/07/06	1	30.85	7	30.42	30.40	-6	2,742	-0.22%
2022/07/05	1	30.90	3	30.80	31.00	-2	2,850	-0.07%
2022/07/04	1	28.80	0	0.00	29.00	1	2,832	0.04%
2022/07/01	2	29.05	1	28.45	28.10	1	2,849	0.04%
2022/06/30	0	0.00	8	29.80	29.90	-8	2,888	-0.28%
2022/06/29	1	30.45	1	30.35	30.60	0	2,876	0.00%
2022/06/28	11	30.33	11	30.43	30.50	0	2,872	0.00%
2022/06/27	10	30.86	4	31.18	30.80	6	2,861	0.21%
2022/06/24	6	30.64	1.1	30.03	30.85	4.9	2,746	0.18%
2022/06/23	1	29.60	13	29.30	29.30	-12	2,683	-0.45%
2022/06/22	14	29.96	1.2	30.10	29.80	12.9	2,606	0.49%
2022/06/16	0	0.00	2	27.90	27.20	-2	2,633	-0.08%
2022/06/15	2	27.63	0	0.00	27.60	2	2,762	0.07%
2022/06/09	0	0.00	2	29.75	29.80	-2	3,437	-0.06%
2022/06/08	2	29.40	7	29.64	29.85	-5	3,486	-0.14%
2022/06/07	3.1	29.56	1	29.55	29.70	2.1	3,623	0.06%
2022/06/01	1	29.75	0	0.00	29.65	1	3,871	0.03%
2022/05/26	0	0.00	1	29.15	28.90	-1	4,231	-0.02%
2022/05/24	1	29.25	2	29.13	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	1.2	28.99	29.35	-1.2	4,338	-0.03%
2022/05/20	0	0.00	1	28.95	28.85	-1	4,349	-0.02%
2022/05/18	1	28.50	2	28.47	28.50	-1	4,380	-0.02%
2022/05/17	2	28.40	1	28.40	28.35	1	4,392	0.02%
2022/05/13	1	27.65	42	27.32	27.60	-41	4,362	-0.94%
2022/05/12	1	27.50	0	0.00	27.15	1	4,366	0.02%
2022/05/11	41	28.90	1	28.85	28.90	40	4,354	0.92%
2022/05/10	1	28.25	2	28.50	28.45	-1	4,352	-0.02%
2022/04/28	2	31.15	2	31.00	30.80	0	4,431	0.00%
2022/04/27	4	30.96	2	31.00	30.70	2	4,445	0.04%
2022/04/26	3	33.42	3	33.15	32.80	0	4,408	0.00%
2022/04/25	2	33.63	2.1	33.55	33.10	-0.1	4,395	0.00%
2022/04/22	1	33.30	2	33.65	34.25	-1	4,347	-0.02%
2022/04/21	3	34.30	4.1	34.11	33.70	-1.1	4,262	-0.03%
2022/04/20	3	34.50	0	0.00	34.40	3	4,270	0.07%
2022/04/19	4	34.62	3	34.82	34.25	1	4,261	0.02%
2022/04/18	0	0.00	2	34.36	34.75	-2	4,262	-0.05%
2022/04/15	0	0.00	12	33.33	33.40	-12	4,202	-0.29%
2022/04/14	3	32.72	0	0.00	32.65	3	4,210	0.07%
2022/04/13	2	32.63	1	32.70	32.50	1	4,274	0.02%
2022/04/12	22	32.70	12	33.09	32.50	10	4,366	0.23%
2022/04/11	6	34.52	7	34.36	33.60	-1	4,343	-0.02%
2022/04/08	6	33.93	9	33.94	34.15	-3	4,218	-0.07%
2022/04/07	2	33.00	0	0.00	33.00	2	4,205	0.05%
2022/04/06	3	34.28	7	34.10	34.40	-4	4,239	-0.09%
2022/04/01	2	33.35	1	33.20	33.35	1	4,235	0.02%
2022/03/31	4	33.64	3	33.85	33.30	1	4,253	0.02%
2022/03/30	0	0.00	20	33.68	33.20	-20	4,312	-0.46%
2022/03/29	11	33.49	2	33.20	33.20	9	4,340	0.21%
2022/03/25	1	33.50	2	33.23	33.20	-1	4,460	-0.02%
2022/03/24	5	34.22	4	33.93	33.90	1	4,814	0.02%
2022/03/23	3	34.30	0	0.00	33.95	3	5,000	0.06%
2022/03/22	1	35.25	1	35.05	34.15	0	5,151	0.00%
2022/03/21	13	34.71	2	34.98	34.50	11	5,298	0.21%
2022/03/18	2	34.03	3	34.05	34.95	-1	5,705	-0.02%
2022/03/17	2	33.85	4	34.18	34.15	-2	6,133	-0.03%
2022/03/16	5	34.54	22	34.10	34.60	-17	6,484	-0.26%
2022/03/15	3	33.32	14	32.79	32.05	-11	6,524	-0.17%
2022/03/14	1	33.10	0	0.00	33.10	1	6,552	0.02%
2022/03/11	2	33.10	4	33.00	33.50	-2	6,626	-0.03%
2022/03/10	3	33.17	0	0.00	33.40	3	6,798	0.04%
2022/03/09	12	33.02	6	33.08	33.30	6	7,023	0.09%
2022/03/08	1	31.80	1	31.45	31.60	0	6,930	0.00%
2022/03/07	0	0.00	1	31.50	31.50	-1	6,970	-0.01%
2022/03/04	14	33.52	6	33.03	32.70	8	7,165	0.11%
2022/03/03	4	33.61	3	33.35	33.45	1	7,322	0.01%
2022/03/01	0	0.00	9	32.05	31.80	-9	7,699	-0.12%
2022/02/25	0	0.00	3	30.77	30.85	-3	8,308	-0.04%
2022/02/24	2	31.00	2	30.73	30.00	0	8,609	0.00%
2022/02/18	2	30.90	2	31.00	31.10	0	8,723	0.00%
2022/02/17	9	31.65	0	0.00	31.25	9	8,766	0.10%
2022/02/16	2	31.53	1	31.20	31.40	1	8,817	0.01%
2022/02/15	0	0.00	1	31.20	31.15	-1	8,927	-0.01%
2022/02/09	0	0.00	3	32.60	32.80	-3	9,257	-0.03%
2022/02/07	1	31.20	0	0.00	31.40	1	9,539	0.01%
2022/01/25	0	0.00	2	30.35	30.00	-2	9,759	-0.02%
2022/01/21	1	31.50	0	0.00	31.30	1	10,446	0.01%
2022/01/20	0	0.00	1	32.35	32.25	-1	10,595	-0.01%
2022/01/19	10	31.90	0.4	32.16	32.00	9.6	10,649	0.09%
2022/01/14	2	32.15	1	32.05	32.05	1	10,703	0.01%
2022/01/13	1	33.35	5	32.90	32.85	-4	10,675	-0.04%
2022/01/12	23	33.63	1	33.60	33.55	22	10,649	0.21%
2022/01/11	0	0.00	4	34.81	34.35	-4	10,691	-0.04%
2022/01/10	0	0.00	0.3	34.30	34.20	-0.3	10,627	0.00%
2022/01/07	2	33.70	0.3	33.80	34.10	1.8	10,624	0.02%
2022/01/06	2	35.45	106	35.40	34.65	-104	10,730	-0.97%	大賣/鉅額交易
2022/01/05	0	0.00	2	36.13	36.00	-2	10,825	-0.02%
2022/01/04	5	36.21	3	35.90	36.05	2	10,811	0.02%
2021/12/30	0	0.00	5	36.20	36.20	-5	10,805	-0.05%
2021/12/29	0	36.50	6	36.45	36.35	-6	10,774	-0.06%
2021/12/28	5	35.85	1.3	35.81	35.50	3.8	10,747	0.03%
2021/12/24	2	36.10	5.3	35.91	36.00	-3.3	11,243	-0.03%
2021/12/23	2	36.50	14	36.83	36.70	-12	11,211	-0.11%
2021/12/20	2.3	37.44	3	37.77	37.05	-0.8	11,091	-0.01%
2021/12/17	11.3	37.23	10	36.35	36.35	1.3	10,711	0.01%
2021/12/16	101	37.10	4	37.49	37.45	97	10,512	0.92%	大買/
2021/12/15	2	36.48	8	36.60	36.55	-6	10,342	-0.06%
2021/12/14	15.9	37.35	12	37.70	36.55	3.9	10,140	0.04%
2021/12/13	39	38.36	34	38.27	37.70	5	9,629	0.05%
2021/12/10	10	37.03	9.7	37.36	37.60	0.3	9,073	0.00%
2021/12/09	9	36.04	9	36.34	35.80	0	8,484	0.00%
2021/12/08	1	35.55	1	35.10	35.45	0	8,186	0.00%
2021/12/07	2	34.80	0	0.00	34.35	2	8,052	0.02%
2021/12/06	7	34.80	23	34.76	34.65	-16	7,958	-0.20%
2021/12/03	7	35.04	11	34.88	34.05	-4	7,745	-0.05%
2021/12/02	1	33.35	17	33.02	33.30	-16	7,387	-0.22%
2021/12/01	11	33.71	4	33.88	33.40	7	7,321	0.10%
2021/11/30	5	34.33	5	33.84	33.00	0	7,240	0.00%
2021/11/29	1	34.20	22	34.03	34.20	-21	7,019	-0.30%
2021/11/26	8	36.08	7	35.49	35.55	1	6,815	0.01%
2021/11/25	6	36.19	7	36.26	36.30	-1	6,566	-0.02%
2021/11/24	48	36.34	39	36.46	37.05	9	6,342	0.14%
2021/11/23	7	34.54	9	35.57	34.35	-2	5,772	-0.03%
2021/11/22	1	33.95	1	34.00	34.10	0	5,455	0.00%
2021/11/19	1	33.10	1	32.55	32.30	0	5,384	0.00%
2021/11/18	8	32.63	13	32.69	33.10	-5	5,356	-0.09%
2021/11/17	2	33.23	0	0.00	33.00	2	5,295	0.04%
2021/11/15	10	32.23	1	32.70	32.95	9	5,266	0.17%
2021/11/11	8	34.18	8	33.23	33.00	0	5,117	0.00%
2021/11/10	0	0.00	8	33.96	33.85	-8	5,084	-0.16%
2021/11/09	2	34.60	6	34.68	34.50	-4	5,036	-0.08%
2021/11/08	3	34.32	2	33.95	33.80	1	4,891	0.02%
2021/11/05	38	34.28	7	33.69	33.95	31	4,849	0.64%
2021/11/04	19	33.75	8.4	33.72	34.30	10.6	4,796	0.22%
2021/11/03	1	32.30	1	32.45	32.40	0	4,609	0.00%
2021/11/02	4	32.78	5	32.87	32.95	-1	4,587	-0.02%
2021/11/01	13	33.88	68	34.94	32.85	-55	4,443	-1.24%
2021/10/28	5	31.90	10.7	31.91	32.10	-5.7	3,851	-0.15%
2021/10/27	3	30.53	11	30.78	31.10	-8	3,697	-0.22%
2021/10/26	0	0.00	6	29.90	30.45	-6	3,648	-0.16%
2021/10/25	2	30.28	2	30.40	30.20	0	3,632	0.00%
2021/10/22	2	30.10	2	30.15	29.95	0	3,664	0.00%
2021/10/21	0	0.00	10	30.45	29.90	-10	3,714	-0.27%
2021/10/20	0	0.00	6	30.74	30.60	-6	3,817	-0.16%
2021/10/19	1	31.00	3	31.22	30.95	-2	3,815	-0.05%
2021/10/15	8	30.88	0	0.00	30.55	8	3,838	0.21%
2021/10/14	14	30.81	10	30.25	30.70	4	3,934	0.10%
2021/10/13	13	29.88	10	30.11	30.40	3	4,192	0.07%
2021/10/12	5	29.45	2	29.45	29.35	3	4,226	0.07%
2021/10/07	12	28.77	1	28.55	28.55	11	4,166	0.26%
2021/10/06	1	28.95	1	28.60	28.40	0	4,236	0.00%
2021/10/04	9	29.91	25	29.75	29.35	-16	4,474	-0.36%
2021/10/01	18	31.34	9	31.70	30.45	9	4,314	0.21%
2021/09/30	19	30.00	2	29.60	29.60	17	3,959	0.43%
2021/09/29	2	29.33	0	0.00	28.70	2	3,933	0.05%
2021/09/28	6	28.98	4	28.81	28.80	2	3,956	0.05%
2021/09/27	1	28.25	1	28.05	28.10	0	4,009	0.00%
2021/09/23	1	28.60	0	0.00	28.15	1	4,789	0.02%
2021/09/22	0	0.00	0.3	28.95	28.60	-0.3	4,864	-0.01%
2021/09/16	0	0.00	2	29.25	29.30	-2	4,923	-0.04%
2021/09/14	1	29.30	0	0.00	29.00	1	5,099	0.02%
2021/09/13	3	29.97	2	30.00	29.40	1	5,138	0.02%
2021/09/06	0	0.00	4	29.80	29.25	-4	5,828	-0.07%
2021/09/03	0	0.00	0.1	30.15	30.50	-0.1	5,873	0.00%
2021/09/02	3	30.15	1	29.90	29.75	2	5,986	0.03%
2021/09/01	5	30.75	14.2	30.30	30.30	-9.2	5,995	-0.15%
2021/08/31	4	30.10	2	30.10	30.45	2	6,009	0.03%
2021/08/30	7	30.28	7	31.23	30.25	0	5,997	0.00%
2021/08/27	5	30.03	4	30.35	29.20	1	5,910	0.02%
2021/08/23	0	0.00	1	29.00	29.10	-1	5,969	-0.02%
2021/08/20	4	29.01	5	28.66	28.50	-1	5,996	-0.02%
2021/08/18	2	27.40	2	27.63	28.60	0	5,976	0.00%
2021/08/17	0	0.00	3	28.55	27.80	-3	6,028	-0.05%
2021/08/13	0	0.00	3	30.35	29.40	-3	6,074	-0.05%
2021/08/11	11	29.91	5	30.60	30.10	6	6,278	0.10%
2021/08/10	0	0.00	15	31.53	31.05	-15	6,316	-0.24%
2021/08/09	2	32.50	0	0.00	32.20	2	6,342	0.03%
2021/08/06	5	33.10	0	0.00	32.85	5	6,457	0.08%
2021/08/05	13	33.82	1	33.60	33.60	12	6,500	0.18%
2021/08/04	9	33.82	9	34.01	33.90	0	6,624	0.00%
2021/07/30	1	32.70	0	0.00	32.15	1	6,680	0.01%
2021/07/28	1	32.00	0	0.00	32.20	1	6,828	0.01%
2021/07/27	6	34.88	6	34.15	33.25	0	6,907	0.00%
2021/07/26	6	34.50	6	34.66	34.20	0	6,964	0.00%
2021/07/23	0	0.00	3	33.27	33.30	-3	6,903	-0.04%
2021/07/22	1	34.00	4	33.45	33.55	-3	6,941	-0.04%
2021/07/21	10	34.15	3	33.67	33.60	7	6,958	0.10%
2021/07/20	2	34.20	3	34.42	34.35	-1	6,908	-0.01%
2021/07/19	20	35.42	5	34.87	35.05	15	6,827	0.22%
2021/07/16	5	34.45	9	34.67	33.35	-4	6,559	-0.06%
2021/07/15	4	33.85	9	33.92	33.80	-5	6,535	-0.08%
2021/07/13	11	33.97	2	34.20	33.60	9	6,669	0.13%
2021/07/12	22	33.77	27	34.37	34.65	-5	6,725	-0.07%
2021/07/09	2	33.45	2	33.05	33.00	0	6,636	0.00%
2021/07/07	1	33.15	0	0.00	32.35	1	7,914	0.01%
2021/07/06	1	33.00	0	0.00	32.95	1	7,967	0.01%
2021/07/05	3	33.27	2	33.50	33.40	1	8,107	0.01%
2021/07/02	2	33.65	7	33.22	32.55	-5	8,243	-0.06%
2021/07/01	8	33.78	2	34.25	33.40	6	8,362	0.07%
2021/06/30	34	35.05	75	35.29	34.85	-41	8,285	-0.49%
2021/06/29	1	32.50	2.3	32.55	32.20	-1.3	7,741	-0.02%
2021/06/28	1	31.75	1.5	31.63	31.60	-0.5	7,777	-0.01%
2021/06/25	3	32.15	1	32.60	32.00	2	7,954	0.03%
2021/06/23	4	32.31	7	32.29	31.50	-3	8,554	-0.04%
2021/06/22	0	0.00	8	31.33	30.60	-8	8,677	-0.09%
2021/06/21	1	31.30	1	31.80	31.20	0	8,827	0.00%
2021/06/18	2	32.25	5	32.04	32.40	-3	9,178	-0.03%
2021/06/17	6	32.59	4	32.45	32.40	2	9,929	0.02%
2021/06/16	18.1	33.98	15.2	33.51	32.60	2.9	10,226	0.03%
2021/06/15	6	31.78	3	32.10	31.55	3	10,086	0.03%
2021/06/11	1	31.00	0	0.00	31.05	1	10,134	0.01%
2021/06/10	9	31.35	11	31.35	32.05	-2	10,378	-0.02%
2021/06/09	0	0.00	2	30.20	30.30	-2	10,742	-0.02%
2021/06/08	5	30.92	3	30.63	30.10	2	11,384	0.02%
2021/06/07	1.1	29.73	0	0.00	29.85	1.1	12,174	0.01%
2021/06/04	0.1	30.65	0	0.00	30.35	0.1	12,473	0.00%
2021/06/03	0	0.00	1.1	31.34	31.15	-1.1	12,504	-0.01%
2021/06/02	1	32.00	0	0.00	31.25	1	12,527	0.01%
2021/06/01	3.2	31.91	4	32.01	32.15	-0.8	12,512	-0.01%
2021/05/28	2	31.25	0	0.00	31.05	2	12,523	0.02%
2021/05/27	6	30.82	5	30.85	30.65	1	12,530	0.01%
2021/05/25	4	31.00	2	31.05	30.50	2	12,578	0.02%
2021/05/24	1	30.00	1	30.15	30.15	0	12,699	0.00%
2021/05/20	5	31.96	5	31.50	29.40	0	12,735	0.00%
2021/05/19	6	30.31	6	30.14	31.20	0	12,724	0.00%
2021/05/17	0	0.00	9	26.99	26.95	-9	12,628	-0.07%
2021/05/14	10	30.24	7	31.43	29.90	3	12,570	0.02%
2021/05/13	1	28.60	1.1	26.76	28.65	-0.1	12,473	0.00%
2021/05/12	4	29.00	12	29.02	28.80	-8	12,536	-0.06%
2021/05/11	14	32.93	0	0.00	31.85	14	12,411	0.11%
2021/05/10	0	0.00	1	35.10	35.30	-1	12,408	-0.01%
2021/05/07	1.7	34.79	0	0.00	34.85	1.7	12,441	0.01%
2021/05/06	4	34.28	4	34.88	35.00	0	12,431	0.00%
2021/05/04	5.7	32.82	6	34.18	33.05	-0.3	12,308	0.00%
2021/05/03	7	37.19	5	37.66	35.80	2	12,219	0.02%
2021/04/29	2	36.88	6	37.14	36.65	-4	12,256	-0.03%
2021/04/28	18	37.75	0	0.00	37.50	18	12,275	0.15%
2021/04/27	7	38.49	8	38.38	38.20	-1	12,318	-0.01%
2021/04/26	3	38.00	3	38.12	38.25	0	12,418	0.00%
2021/04/23	3	37.75	6	38.07	37.90	-3	12,435	-0.02%
2021/04/22	30	37.93	10.7	38.58	37.20	19.3	12,431	0.16%
2021/04/21	56	38.94	62.3	38.75	38.85	-6.3	12,342	-0.05%
2021/04/20	2	38.50	2.1	38.26	38.05	-0.1	12,238	0.00%
2021/04/19	13	37.88	0	0.00	37.90	13	12,197	0.11%
2021/04/16	0	0.00	1	38.45	38.40	-1	12,152	-0.01%
2021/04/15	3	38.77	3	38.53	38.10	0	12,144	0.00%
2021/04/14	25	38.49	42	38.23	37.55	-17	12,439	-0.14%
2021/04/13	91	40.90	67.2	42.58	39.30	23.8	12,106	0.20%
2021/04/12	2	39.58	0.3	39.35	39.35	1.7	11,238	0.02%
2021/04/09	36	40.47	3	40.22	39.30	33	11,208	0.29%
2021/04/08	20	39.81	29	39.62	39.35	-9	11,119	-0.08%
2021/04/07	8	39.10	22.3	39.70	39.50	-14.3	11,097	-0.13%
2021/04/06	12	38.46	0	0.00	38.30	12	11,063	0.11%
2021/04/01	9	38.45	6	38.53	38.25	3	11,063	0.03%
2021/03/31	19	39.08	14	39.17	38.90	5	11,139	0.04%
2021/03/30	40	39.49	64.7	39.82	39.30	-24.7	11,680	-0.21%
2021/03/29	28	39.74	16	39.56	39.85	12	11,839	0.10%
2021/03/26	60	37.80	28	38.18	38.20	32	11,521	0.28%
2021/03/25	66	40.10	39.3	39.73	38.85	26.7	11,271	0.24%
2021/03/24	33	39.56	39	39.65	39.30	-6	11,053	-0.05%
2021/03/23	52.3	40.12	69	41.09	39.30	-16.7	10,912	-0.15%
2021/03/22	37	42.00	126	41.45	41.00	-89	10,611	-0.84%	大賣/
2021/03/19	14	36.64	60	38.99	39.75	-46	9,932	-0.46%
2021/03/18	28	37.32	13	37.26	36.15	15	9,580	0.16%
2021/03/17	8	37.03	42	36.75	36.75	-34	9,302	-0.37%
2021/03/16	39.5	37.39	17	37.26	36.60	22.5	9,178	0.25%
2021/03/15	62	38.44	14	37.85	37.60	48	8,893	0.54%
2021/03/12	63	36.46	71	36.86	37.00	-8	8,420	-0.10%
2021/03/11	53	36.11	42	35.48	35.10	11	7,820	0.14%
2021/03/10	16	32.73	12.5	33.67	34.95	3.5	7,032	0.05%
2021/03/09	6	31.57	6	31.58	31.80	0	6,769	0.00%
2021/03/05	2	31.08	1	31.75	30.85	1	6,837	0.01%
2021/03/04	9	32.27	6	31.99	31.40	3	7,299	0.04%
2021/03/03	9	31.68	8	32.03	31.65	1	7,389	0.01%
2021/03/02	1	31.95	8	31.48	31.45	-7	7,646	-0.09%
2021/02/26	5	31.98	6	31.49	31.90	-1	8,159	-0.01%
2021/02/25	6	31.98	8	31.73	31.60	-2	8,510	-0.02%
2021/02/24	27	32.50	71	32.30	31.85	-44	8,705	-0.51%
2021/02/23	1	31.10	0	0.00	31.10	1	9,095	0.01%
2021/02/22	12	31.27	8.6	31.24	31.30	3.4	9,636	0.04%
2021/02/19	34	31.31	5	30.66	30.65	29	9,771	0.30%
2021/02/18	3	29.15	5	29.32	29.75	-2	10,171	-0.02%
2021/02/17	12	28.93	9	29.04	29.15	3	10,330	0.03%
2021/02/05	6	28.60	8	28.33	28.15	-2	10,595	-0.02%
2021/02/04	2	28.75	4	28.43	28.25	-2	11,157	-0.02%
2021/02/03	15	28.93	9	29.27	28.70	6	11,424	0.05%
2021/02/02	5	27.75	4	27.65	27.75	1	11,465	0.01%
2021/02/01	6.8	27.15	8	27.18	27.55	-1.2	11,797	-0.01%
2021/01/29	7	28.13	13	28.61	27.45	-6	12,180	-0.05%
2021/01/28	4	29.63	14.3	29.35	29.00	-10.3	12,994	-0.08%
2021/01/27	1	30.15	2	30.20	30.10	-1	13,435	-0.01%
2021/01/26	0	0.00	0.7	30.90	30.60	-0.7	13,612	0.00%
2021/01/25	14	31.09	7	31.00	30.95	7	13,931	0.05%
2021/01/22	9	31.23	17	31.33	31.10	-8	14,268	-0.06%
2021/01/21	10	31.07	11	30.63	30.05	-1	14,716	-0.01%
2021/01/20	2	31.00	0	0.00	30.80	2	15,790	0.01%
2021/01/19	6	31.43	51.8	31.15	32.05	-45.8	16,551	-0.28%
2021/01/18	11	32.16	0	0.00	30.80	11	16,693	0.07%
2021/01/15	2	31.98	4	32.00	32.00	-2	16,881	-0.01%
2021/01/14	6	32.61	16	32.64	32.60	-10	17,062	-0.06%
2021/01/13	0	0.00	7	32.70	32.60	-7	17,257	-0.04%
2021/01/12	8	33.64	4	33.40	33.05	4	17,699	0.02%
2021/01/11	2	34.35	2	34.10	34.10	0	18,358	0.00%
2021/01/08	16	34.31	26	34.33	34.15	-10	19,115	-0.05%
2021/01/07	23	35.16	27	35.49	34.35	-4	20,158	-0.02%
2021/01/06	2	32.93	11.1	33.17	33.20	-9.1	20,909	-0.04%
2021/01/05	8	34.61	4	34.75	34.05	4	21,609	0.02%
2021/01/04	3	35.08	6.5	34.77	34.55	-3.5	22,512	-0.02%
2020/12/31	5.3	34.82	2	34.75	34.60	3.3	23,373	0.01%
2020/12/30	3	34.93	34.6	34.56	35.55	-31.6	24,449	-0.13%
2020/12/29	37.4	34.44	29	34.21	34.45	8.4	25,099	0.03%
2020/12/28	5	34.23	4.3	34.06	33.55	0.7	25,247	0.00%
2020/12/25	8	35.01	9.2	34.23	34.05	-1.2	25,367	0.00%
2020/12/24	22.3	35.44	17	35.50	34.30	5.3	25,417	0.02%
2020/12/23	37.6	33.75	3	32.38	34.75	34.6	25,128	0.14%
2020/12/22	0.6	31.60	4.4	32.00	31.60	-3.8	25,229	-0.01%
2020/12/21	0.3	32.65	0	0.00	32.85	0.3	25,615	0.00%
2020/12/18	7	33.37	8.4	33.12	33.00	-1.4	26,041	-0.01%
2020/12/17	4	33.04	2.3	33.00	32.95	1.7	26,688	0.01%
2020/12/16	3.1	34.17	16	33.82	33.50	-12.9	27,316	-0.05%
2020/12/15	17.6	34.45	13.5	34.41	33.00	4.1	28,221	0.01%
2020/12/14	15.5	33.64	11	33.62	34.00	4.5	28,548	0.02%
2020/12/11	7.6	33.13	2	32.70	32.65	5.6	29,519	0.02%
2020/12/10	2.1	34.21	2	33.93	33.35	0.1	30,864	0.00%
2020/12/09	11	35.16	4	34.88	34.60	7	31,102	0.02%
2020/12/08	3	34.65	3	34.62	34.55	0	31,713	0.00%
2020/12/07	0	34.10	4.6	34.58	35.15	-4.6	31,864	-0.01%
2020/12/04	7	34.97	4	34.80	34.50	3	32,016	0.01%
2020/12/03	6	35.35	2	35.90	35.10	4	32,139	0.01%
2020/12/02	6	36.22	1.1	35.70	35.35	4.9	32,229	0.02%
2020/12/01	4.6	36.84	6.4	37.01	37.00	-1.8	32,388	-0.01%
2020/11/30	16.6	37.37	17.7	37.37	38.10	-1.1	32,581	0.00%
2020/11/27	13.7	36.30	12	36.32	36.00	1.7	32,210	0.01%
2020/11/26	15.8	36.31	11.6	36.42	35.90	4.2	32,229	0.01%
2020/11/25	23.6	36.30	22.3	36.25	36.40	1.3	32,332	0.00%
2020/11/24	16.3	34.86	21.5	35.11	35.50	-5.2	31,994	-0.02%
2020/11/23	10	34.70	7	34.92	34.50	3	32,096	0.01%
2020/11/20	30.3	35.20	26	34.88	34.80	4.3	32,402	0.01%
2020/11/19	63.2	34.37	38.2	34.48	34.00	25	32,534	0.08%
2020/11/18	21.6	33.29	5	32.64	33.00	16.6	32,354	0.05%
2020/11/17	10.4	33.08	9.3	33.15	33.00	1.1	33,304	0.00%
2020/11/16	1	32.00	0	0.00	31.70	1	32,892	0.00%
2020/11/13	18.9	31.79	13	32.08	32.65	5.9	32,813	0.02%
2020/11/12	30	32.38	27	31.87	32.50	3	33,003	0.01%
2020/11/11	30	34.60	22	34.97	34.10	8	32,508	0.02%
2020/11/10	31	35.75	53	35.65	35.35	-22	32,348	-0.07%
2020/11/09	26	36.21	46	36.21	36.00	-20	32,317	-0.06%
2020/11/06	83	36.41	31	36.67	35.40	52	32,034	0.16%
2020/11/05	193	36.37	182	36.49	36.10	11	31,611	0.03%	大買/大賣/
2020/11/04	24	34.90	21	34.73	34.30	3	30,894	0.01%
2020/11/03	6	35.41	8	35.54	35.40	-2	30,472	-0.01%
2020/11/02	28	36.22	28	36.11	35.35	0	30,323	0.00%
2020/10/30	36	38.03	32.1	38.02	37.40	3.9	30,027	0.01%
2020/10/29	72	39.23	68	38.84	38.10	4	29,711	0.01%
2020/10/28	23.3	40.82	26	40.49	39.00	-2.7	29,146	-0.01%
2020/10/27	73.7	39.74	70.3	39.53	39.35	3.4	28,072	0.01%
2020/10/26	44	37.86	5	37.96	37.80	39	27,342	0.14%
2020/10/23	14	37.39	14	37.00	37.25	0	27,095	0.00%
2020/10/22	4	37.69	14	37.58	37.00	-10	26,977	-0.04%
2020/10/21	1	38.00	2	38.15	37.90	-1	26,859	0.00%
2020/10/20	11.1	38.74	11	38.62	38.25	0.1	26,828	0.00%
2020/10/19	76	38.75	60.6	39.25	38.10	15.4	26,504	0.06%
2020/10/16	31	38.75	6	38.70	37.80	25	25,895	0.10%
2020/10/15	27.3	41.09	43	41.77	40.35	-15.7	25,497	-0.06%
2020/10/14	72.3	43.29	90.3	43.00	41.60	-18	24,606	-0.07%
2020/10/13	35	41.33	26.2	41.75	41.25	8.8	23,730	0.04%
2020/10/12	27	43.08	18	42.75	41.95	9	23,050	0.04%
2020/10/08	38.1	42.01	14	42.01	41.50	24.1	22,120	0.11%
2020/10/07	69.7	43.07	75	43.40	42.00	-5.3	21,241	-0.03%
2020/10/06	210	42.17	188.1	42.06	41.45	21.9	20,191	0.11%	大買/大賣/
2020/10/05	14.3	39.11	25	39.02	38.85	-10.7	19,439	-0.05%
2020/09/30	25	36.73	4	38.53	38.55	21	19,120	0.11%
2020/09/29	6.8	36.49	20.2	36.56	35.05	-13.4	18,942	-0.07%
2020/09/28	8.5	38.04	24	39.09	37.30	-15.5	18,747	-0.08%
2020/09/16	29	23.91	37	24.03	24.50	-8	18,396	-0.04%
2020/09/15	22	24.40	53	24.73	24.30	-31	18,015	-0.17%
2020/09/14	20	22.85	3	22.72	23.05	17	17,732	0.10%
2020/09/11	84	24.05	12	24.26	24.20	72	17,271	0.42%
2020/09/10	28	26.01	121	26.80	25.90	-93	16,583	-0.56%	大賣/
2020/09/09	151	26.61	28	24.13	26.65	123	15,913	0.77%	大買/鉅額交易
2020/09/08	10	25.85	5	26.00	25.20	5	14,950	0.03%
2020/09/07	42	28.35	21	27.82	27.95	21	14,524	0.14%
2020/09/04	85	27.45	10.2	27.87	27.90	74.8	13,557	0.55%
2020/09/03	5	25.35	1.1	25.40	25.40	4	12,205	0.03%
2020/09/02	6	21.77	20.1	21.76	23.10	-14.1	11,941	-0.12%
2020/09/01	0	0.00	21	21.06	21.00	-21	11,347	-0.19%
2020/08/31	0	0.00	5.1	22.06	22.25	-5.1	11,185	-0.05%
2020/08/28	0	0.00	2	19.97	20.50	-2	11,026	-0.02%
2020/08/26	1	20.25	2	19.61	19.85	-1	10,968	-0.01%
2020/08/25	0	0.00	4.1	19.07	19.45	-4.1	10,742	-0.04%
2020/08/24	0	0.00	2	17.20	17.70	-2	10,470	-0.02%
2020/08/21	0	0.00	12	17.61	17.40	-12	10,357	-0.12%
2020/08/20	0	0.00	32.1	16.00	17.40	-32.1	10,198	-0.31%
2020/08/19	0	0.00	19	16.68	16.50	-19	9,809	-0.19%
2020/08/18	10	17.36	78	17.98	18.30	-68	9,618	-0.71%
2020/08/17	50	17.32	22.1	17.03	18.30	27.9	9,145	0.31%
2020/08/14	49	15.40	13.1	16.51	16.80	35.9	8,644	0.41%
2020/08/13	12	15.21	49	15.08	15.30	-37	7,957	-0.46%
2020/08/12	31	13.48	16	13.27	13.95	15	7,562	0.20%
2020/08/11	0	0.00	7	12.70	12.70	-7	6,481	-0.11%
2020/08/07	42	10.36	3	10.28	10.50	39	6,628	0.59%
2020/08/06	0	0.00	4	9.69	9.56	-4	6,230	-0.06%
2020/08/05	5	9.54	4	9.60	9.68	1	6,204	0.02%
2020/08/04	20	9.61	6	9.10	9.61	14	6,243	0.22%
2020/08/03	0	0.00	30	9.15	9.06	-30	6,128	-0.49%
2020/07/30	19	9.09	1	9.12	9.08	18	6,013	0.30%
2020/07/28	0	0.00	10	7.90	7.97	-10	5,765	-0.17%
2020/07/27	0	0.00	10	8.21	8.22	-10	5,711	-0.18%
2020/07/23	0	0.00	30	8.76	8.78	-30	5,569	-0.54%
2020/07/22	1	8.90	0	0.00	8.94	1	5,502	0.02%
2020/07/21	1	8.98	43	8.91	8.90	-42	5,397	-0.78%
2020/07/17	24	8.95	44	9.03	9.15	-20	5,197	-0.38%
2020/07/16	6	9.68	0	0.00	9.70	6	5,053	0.12%
2020/07/15	7	9.71	2	9.94	9.60	5	4,921	0.10%
2020/07/14	9	9.47	0	0.00	9.50	9	4,719	0.19%
2020/07/13	1	9.35	94	9.02	9.01	-93	4,537	-2.05%
2020/07/10	45	9.58	7	9.38	9.42	38	4,430	0.86%
2020/07/09	12	9.08	1	9.02	9.27	11	4,009	0.27%
2020/07/08	11	8.43	0	0.00	8.43	11	3,713	0.30%
2020/07/07	50	7.89	5	7.58	7.71	45	3,394	1.33%
2020/07/02	30	7.87	0	0.00	7.97	30	3,210	0.93%
2020/06/29	0	0.00	1	7.24	7.32	-1	3,030	-0.03%
2020/06/23	1	7.12	0	0.00	7.20	1	3,066	0.03%
2020/06/22	0	0.00	1	7.27	7.26	-1	3,082	-0.03%
2020/06/19	4	7.62	1	7.27	7.57	3	3,043	0.10%
2020/06/18	1	7.07	0	0.00	7.11	1	2,881	0.03%
2020/06/16	0	0.00	1	7.17	7.11	-1	3,011	-0.03%
2020/06/15	1	7.05	1	7.13	7.17	0	3,047	0.00%
2020/06/12	1	7.02	0	0.00	7.14	1	3,049	0.03%
2020/06/11	0	0.00	2	7.59	7.31	-2	3,024	-0.07%
2020/06/10	6	7.50	2	7.47	7.48	4	3,018	0.13%
2020/06/08	0	0.00	1	7.70	7.64	-1	3,083	-0.03%
2020/06/04	2	7.65	6	7.77	7.60	-4	3,057	-0.13%
2020/06/03	17	7.92	0	0.00	7.77	17	3,015	0.56%
2020/06/02	0	0.00	4	7.61	7.61	-4	2,847	-0.14%
2020/06/01	1	6.89	1	6.91	6.92	0	2,769	0.00%
2020/05/28	0	0.00	4	7.00	6.91	-4	2,755	-0.15%
2020/05/27	2	7.00	0	0.00	6.91	2	2,754	0.07%
2020/05/21	0	0.00	0.2	7.22	7.24	-0.2	2,690	-0.01%
2020/05/18	0	0.00	20	6.88	6.85	-20	2,595	-0.77%
2020/05/15	5	7.49	0	0.00	7.30	5	2,525	0.20%
2020/05/14	20	7.25	9	7.86	7.60	11	2,456	0.45%
2020/05/13	5	7.34	2	6.82	7.34	3	2,183	0.14%
2020/05/11	2	6.76	1	6.78	6.77	1	2,032	0.05%
2020/05/04	1	5.26	0	0.00	5.27	1	1,858	0.05%
2020/04/21	0	0.00	3	5.38	5.29	-3	1,960	-0.15%
2020/04/20	0	0.00	3	5.53	5.54	-3	1,957	-0.15%
2020/04/13	1	5.20	0	0.00	5.14	1	1,979	0.05%
2020/04/10	1	5.20	0	0.00	5.24	1	1,986	0.05%
2020/04/08	3	5.20	0	0.00	5.23	3	1,991	0.15%
2020/04/01	0.3	4.92	0	0.00	4.92	0.3	2,029	0.01%
2020/03/27	3	5.17	0	0.00	5.01	3	2,013	0.15%
2020/03/23	0	0.00	15	4.00	3.98	-15	1,933	-0.78%
2020/03/20	15	4.29	0	0.00	4.20	15	1,912	0.78%
2020/03/19	0	0.00	3	4.51	4.33	-3	1,816	-0.17%
2020/03/18	0	0.00	1	4.86	4.81	-1	1,783	-0.06%
2020/03/16	10	5.20	0	0.00	4.90	10	1,748	0.57%
2020/03/13	0	0.00	1	5.12	5.19	-1	1,722	-0.06%
2020/03/12	1	5.80	0	0.00	5.67	1	1,685	0.06%
2020/03/09	2	6.49	0	0.00	6.45	2	1,648	0.12%
2020/03/03	10	6.89	0	0.00	6.85	10	1,685	0.59%
2020/02/20	0.3	7.50	0	0.00	7.53	0.3	1,631	0.02%
2020/02/19	0	0.00	2	7.56	7.49	-2	1,624	-0.12%
2020/02/17	2	7.56	11	7.54	7.56	-9	1,621	-0.55%
2020/02/13	1	7.50	0	0.00	7.45	1	1,599	0.06%
2020/02/12	5	7.42	1	7.39	7.42	4	1,606	0.25%
2020/02/10	5	7.55	0	0.00	7.52	5	1,623	0.31%
2020/02/07	2	7.05	0	0.00	7.01	2	1,583	0.13%
2020/02/06	1	7.18	0	0.00	7.15	1	1,585	0.06%
2020/01/15	1	8.28	0	0.00	8.21	1	1,535	0.07%
2020/01/13	0	0.00	1	8.36	8.29	-1	1,524	-0.07%
2020/01/09	0	0.00	1	7.98	7.94	-1	1,496	-0.07%
2020/01/06	7	8.10	0	0.00	8.11	7	1,567	0.45%
2020/01/03	65	8.18	0	0.00	8.10	65	1,586	4.10%
2019/12/30	0	0.00	5	8.35	8.22	-5	1,556	-0.32%
2019/12/27	0	0.00	25	8.19	8.15	-25	1,490	-1.68%
2019/12/26	5	8.18	3	8.20	8.20	2	1,488	0.13%
2019/12/23	0	0.00	10	8.23	8.15	-10	1,530	-0.65%
2019/12/18	26	8.01	0	0.00	8.00	26	1,560	1.67%
2019/12/13	5	7.97	0	0.00	7.97	5	1,595	0.31%
2019/12/12	0	0.00	10	8.14	8.10	-10	1,586	-0.63%
2019/12/09	1	8.07	10	8.08	8.04	-9	1,636	-0.55%
2019/12/06	2	8.18	0	0.00	8.09	2	1,711	0.12%
2019/11/29	10	8.50	0	0.00	8.42	10	1,762	0.57%
2019/11/21	0	0.00	10	8.89	8.88	-10	1,971	-0.51%
2019/11/20	1	8.85	0	0.00	8.85	1	2,015	0.05%
2019/11/07	0	0.00	37	9.01	9.05	-37	3,043	-1.22%
2019/11/06	0	0.00	30.1	9.20	9.20	-30.1	3,096	-0.97%
2019/11/04	0	0.00	1	9.45	9.35	-1	3,357	-0.03%
2019/10/30	0	0.00	5	9.36	9.38	-5	3,981	-0.13%
2019/10/29	10	9.33	0	0.00	9.31	10	4,240	0.24%
2019/10/23	0	0.00	8	9.49	9.36	-8	5,014	-0.16%
2019/10/21	0	0.00	1	9.40	9.40	-1	4,991	-0.02%
2019/10/17	3	9.45	0	0.00	9.44	3	5,029	0.06%
2019/10/16	5	9.70	0	0.00	9.70	5	5,020	0.10%
2019/10/14	0	0.00	4	9.10	9.05	-4	4,936	-0.08%
2019/09/24	3	9.83	0	0.00	9.78	3	5,101	0.06%
2019/09/23	0	0.00	30	9.86	9.98	-30	5,073	-0.59%
2019/09/20	10	9.32	0	0.00	9.41	10	5,016	0.20%
2019/09/18	3	9.31	0	0.00	9.31	3	4,969	0.06%
2019/09/11	4	9.41	0	0.00	9.52	4	4,992	0.08%
2019/09/10	2	9.34	30	9.44	9.30	-28	4,978	-0.56%
2019/09/03	0.1	9.95	0	0.00	9.96	0.1	4,886	0.00%
2019/09/02	6	9.76	0	0.00	10.15	6	4,865	0.12%
2019/08/30	0.1	9.71	0	0.00	9.72	0.1	4,839	0.00%
2019/08/27	2	9.70	0	0.00	9.71	2	4,737	0.04%
2019/08/26	4	10.10	2	10.10	10.00	2	4,682	0.04%
2019/08/23	1	10.45	1	10.30	10.40	0	4,650	0.00%
2019/08/20	2	10.85	0	0.00	10.80	2	4,522	0.04%
2019/08/19	0	0.00	5	10.80	10.70	-5	4,486	-0.11%
2019/08/15	5	10.55	0	0.00	10.80	5	4,413	0.11%
2019/08/14	13	11.22	14	10.90	10.85	-1	4,315	-0.02%
2019/08/13	8	11.90	10	11.85	11.95	-2	4,044	-0.05%
2019/08/12	4	12.15	8	11.86	12.15	-4	3,899	-0.10%
2019/08/08	14	11.05	0	0.00	11.05	14	3,598	0.39%
2019/08/07	21	11.09	0	0.00	10.90	21	3,540	0.59%
2019/08/06	0	0.00	3	10.97	11.10	-3	3,439	-0.09%
2019/08/05	0	0.00	3	10.80	10.70	-3	3,307	-0.09%
2019/08/02	15	11.30	4	11.30	11.30	11	3,176	0.35%
2019/08/01	4	11.31	15	11.52	11.60	-11	3,000	-0.37%
2019/07/31	11	10.90	3	10.83	10.95	8	2,708	0.30%
2019/07/30	18	10.53	8	10.94	11.05	10	2,479	0.40%
2019/07/29	0	0.00	5.4	10.05	10.05	-5.4	1,934	-0.28%
2019/07/26	10	9.01	0	0.00	9.15	10	1,766	0.57%
2019/07/19	0	0.00	14	8.69	8.69	-14	1,805	-0.78%
2019/07/17	3	8.93	0	0.00	8.92	3	1,774	0.17%
2019/07/16	0.1	8.90	3	9.01	8.95	-2.9	1,801	-0.16%
2019/07/08	2	8.93	0	0.00	8.87	2	1,929	0.10%
2019/07/05	0	0.00	2	9.09	9.08	-2	2,001	-0.10%
2019/07/04	30	9.19	0	0.00	9.18	30	2,060	1.46%
2019/06/10	16	8.08	0	0.00	8.09	16	3,061	0.52%
2019/05/31	0	0.00	1	8.15	8.14	-1	3,520	-0.03%
2019/05/23	0	0.00	10	8.05	8.02	-10	3,926	-0.25%
2019/05/14	0	0.00	2	8.10	8.10	-2	5,008	-0.04%
2019/05/10	2	8.38	0	0.00	8.17	2	5,095	0.04%
2019/04/30	5	8.50	0	0.00	8.54	5	5,628	0.09%
2019/04/23	0	0.00	20	9.00	8.99	-20	6,622	-0.30%
2019/04/19	0	0.00	12	9.07	9.09	-12	6,675	-0.18%
2019/04/18	10	9.05	1	8.96	8.84	9	6,690	0.13%
2019/04/11	0	0.00	1	9.13	9.02	-1	6,786	-0.01%
2019/04/10	1	9.06	15	9.04	9.06	-14	6,824	-0.21%
2019/04/09	0	0.00	12	8.80	8.90	-12	7,020	-0.17%
2019/04/08	0	0.00	11	8.72	8.71	-11	6,930	-0.16%
2019/04/03	5	8.48	0	0.00	8.53	5	6,845	0.07%
2019/04/01	0	0.00	1	8.40	8.51	-1	6,841	-0.01%
2019/03/29	5	8.31	0	0.00	8.30	5	6,790	0.07%
2019/03/28	5	8.38	0	0.00	8.40	5	6,810	0.07%
2019/03/27	6	8.45	0	0.00	8.46	6	6,919	0.09%
2019/03/25	5	8.50	0	0.00	8.47	5	6,976	0.07%
2019/03/21	5	8.76	0	0.00	8.84	5	6,949	0.07%
2019/03/19	5	8.70	5	9.05	9.05	0	6,907	0.00%
2019/03/15	5	9.18	0	0.00	9.00	5	6,845	0.07%
2019/03/11	0	0.00	2	9.05	8.97	-2	6,949	-0.03%
2019/03/08	5	9.00	1	8.98	9.00	4	7,016	0.06%
2019/03/07	1.1	9.38	1	9.41	9.20	0.1	7,230	0.00%
2019/03/06	1	9.23	0	0.00	9.22	1	7,342	0.01%
2019/03/05	2	9.30	0	0.00	9.18	2	7,748	0.03%
2019/03/04	0.3	9.07	0	0.00	9.08	0.3	7,809	0.00%
2019/02/27	20	9.07	0	0.00	9.09	20	8,124	0.25%
2019/02/22	0	0.00	2	9.04	9.04	-2	8,446	-0.02%
2019/02/20	50	9.24	0	0.00	9.27	50	8,490	0.59%
2019/02/19	10	9.45	10	9.40	9.26	0	8,531	0.00%
2019/02/15	12	9.22	0	0.00	9.03	12	8,634	0.14%
2019/02/14	2	9.67	53	9.64	9.71	-51	8,469	-0.60%
2019/02/11	1	8.80	0	0.00	8.80	1	8,327	0.01%
2019/01/30	7	9.04	0	0.00	8.93	7	8,456	0.08%
2019/01/22	10	8.94	10	9.06	8.81	0	8,855	0.00%
2019/01/21	2	9.49	2	9.37	9.08	0	8,823	0.00%
2019/01/17	84	9.60	69	9.35	9.28	15	8,843	0.17%
2019/01/16	3	8.76	4	8.98	9.18	-1	8,358	-0.01%
2019/01/15	1	8.39	0	0.00	8.35	1	8,270	0.01%
2019/01/14	0	0.00	3	8.28	8.41	-3	8,288	-0.04%
2019/01/11	2	8.23	1	8.20	8.22	1	8,319	0.01%
2019/01/07	1	8.35	1	8.46	8.23	0	8,731	0.00%
2019/01/04	1	7.99	2	8.13	8.22	-1	8,790	-0.01%
2019/01/03	1	8.31	11	8.45	8.29	-10	8,907	-0.11%
2019/01/02	5	8.52	4	8.44	8.31	1	8,970	0.01%
2018/12/27	0	0.00	3	7.94	7.94	-3	8,897	-0.03%
2018/12/20	14.1	7.19	0	0.00	6.99	14.1	9,214	0.15%
2018/12/19	0.2	7.50	0	0.00	7.56	0.2	9,164	0.00%
2018/12/18	10	7.80	0	0.00	7.61	10	9,251	0.11%
2018/12/17	1	8.14	1	8.04	8.04	0	9,248	0.00%
2018/12/14	2	8.16	0	0.00	8.11	2	9,651	0.02%
2018/12/11	1	8.55	1	8.67	8.45	0	9,821	0.00%
2018/12/10	0	0.00	20	8.50	8.48	-20	9,831	-0.20%
2018/12/07	2	8.35	1	8.32	8.40	1	9,771	0.01%
2018/12/06	1	8.73	10	8.18	8.21	-9	9,780	-0.09%
2018/12/05	5	8.78	0	0.00	8.81	5	9,711	0.05%
2018/12/04	0	0.00	2	9.04	9.02	-2	9,728	-0.02%
2018/12/03	0	0.00	1	8.90	8.85	-1	9,707	-0.01%
2018/11/29	2	9.22	0	0.00	9.18	2	9,398	0.02%
2018/11/28	12	9.31	8	9.35	9.19	4	9,225	0.04%
2018/11/23	0	0.00	62	8.23	8.23	-62	8,841	-0.70%
2018/11/20	15	7.51	0	0.00	7.44	15	8,446	0.18%
2018/11/15	15	8.10	0	0.00	8.00	15	8,483	0.18%
2018/11/14	1	8.28	0	0.00	8.33	1	8,627	0.01%
2018/11/13	15	7.69	15	7.75	7.85	0	8,483	0.00%
2018/11/12	1	7.76	1	7.89	7.82	0	8,434	0.00%
2018/11/07	2	7.97	0	0.00	7.97	2	8,335	0.02%
2018/11/06	0	0.00	40	8.10	7.68	-40	8,321	-0.48%
2018/11/01	6	6.75	22	6.71	6.73	-16	8,154	-0.20%
2018/10/31	0	0.00	1	6.46	6.50	-1	8,247	-0.01%
2018/10/30	4	6.07	4	6.19	6.15	0	8,191	0.00%
2018/10/26	16	6.26	11	6.27	6.01	5	8,168	0.06%
2018/10/25	11	6.33	0	0.00	6.32	11	8,033	0.14%
2018/10/24	31	7.06	1	7.03	7.00	30	7,992	0.38%
2018/10/23	12	7.33	12	7.30	7.08	0	7,964	0.00%
2018/10/19	3	7.01	0	0.00	6.98	3	8,130	0.04%
2018/10/18	9	7.16	1	7.10	7.13	8	8,096	0.10%
2018/10/17	3	7.34	0	0.00	7.37	3	8,024	0.04%
2018/10/16	10	7.61	0	0.00	7.47	10	7,951	0.13%
2018/10/15	10	7.56	0	0.00	7.59	10	7,915	0.13%
2018/10/12	0	0.00	2	7.34	7.45	-2	7,886	-0.03%
2018/10/08	17	8.79	0	0.00	8.61	17	7,647	0.22%
2018/10/05	16	8.67	9	8.86	8.96	7	7,592	0.09%
2018/10/04	5	9.46	3	9.40	9.42	2	7,428	0.03%
2018/10/03	9	9.44	0	0.00	9.42	9	7,678	0.12%
2018/10/02	3	9.67	1	9.68	9.63	2	7,668	0.03%
2018/10/01	1	9.99	0	0.00	9.98	1	7,583	0.01%
2018/09/28	1	10.15	1	10.20	10.15	0	7,636	0.00%
2018/09/26	0	0.00	4	10.35	10.30	-4	7,780	-0.05%
2018/09/25	0	0.00	1	10.60	10.25	-1	7,810	-0.01%
2018/09/21	1	10.40	0	0.00	10.55	1	7,786	0.01%
2018/09/20	16	10.61	5	10.20	10.45	11	7,915	0.14%
2018/09/19	0	0.00	42	9.89	10.45	-42	7,750	-0.54%
2018/09/18	1	9.52	0	0.00	9.52	1	7,691	0.01%
2018/09/17	20	9.47	0	0.00	9.45	20	7,786	0.26%
2018/09/14	0	0.00	2	9.64	9.63	-2	7,797	-0.03%
2018/09/12	7	9.48	0	0.00	9.41	7	7,750	0.09%
2018/09/10	25	9.57	0	0.00	9.50	25	7,787	0.32%
2018/09/07	12	10.48	0	0.00	10.15	12	7,768	0.15%
2018/09/06	10	10.75	0	0.00	10.60	10	7,696	0.13%
2018/09/04	0	0.00	3	11.00	10.85	-3	7,673	-0.04%
2018/09/03	0	0.00	10	11.35	10.80	-10	7,632	-0.13%
2018/08/30	0	0.00	16	10.79	10.75	-16	7,270	-0.22%
2018/08/27	3	10.35	0	0.00	10.60	3	7,308	0.04%
2018/08/23	0	0.00	1	10.70	10.65	-1	7,235	-0.01%
2018/08/22	1	10.40	10	10.38	10.35	-9	7,047	-0.13%
2018/08/21	35	9.82	30	9.94	9.98	5	6,876	0.07%
2018/08/20	0.1	10.10	15	10.10	10.00	-14.9	6,610	-0.23%
2018/08/17	10	10.65	0	0.00	10.50	10	6,500	0.15%
2018/08/16	0	0.00	2	10.53	10.55	-2	6,500	-0.03%
2018/08/14	1	10.80	0	0.00	10.85	1	6,363	0.02%
2018/08/13	13	10.90	0	0.00	10.55	13	6,290	0.21%
2018/08/10	1	11.50	0	0.00	11.40	1	6,115	0.02%
2018/08/09	5.3	11.30	0	0.00	11.30	5.3	5,947	0.09%
2018/08/08	11	12.00	4	11.90	11.90	7	5,822	0.12%
2018/08/07	7.3	12.21	0	0.00	12.45	7.3	5,670	0.13%
2018/08/03	0	0.00	2	13.05	12.95	-2	5,496	-0.04%
2018/08/02	5	13.00	0	0.00	13.00	5	5,434	0.09%
2018/07/31	1	13.65	0	0.00	13.30	1	5,376	0.02%
2018/07/30	1	13.45	0	0.00	13.20	1	5,285	0.02%
2018/07/17	5	13.70	18	13.75	13.70	-13	4,826	-0.27%
2018/07/11	19	14.25	0	0.00	13.90	19	4,791	0.40%
2018/07/09	1	13.60	0	0.00	13.75	1	4,513	0.02%
2018/07/06	1	13.95	1	13.75	14.10	0	4,678	0.00%
2018/07/05	20.1	14.60	25	14.24	13.85	-4.9	4,638	-0.11%
2018/07/04	15	13.67	0	0.00	13.60	15	4,460	0.34%
2018/07/03	0.1	13.65	0	0.00	13.65	0.1	4,388	0.00%
2018/07/02	4.1	14.79	0	0.00	14.35	4.1	4,273	0.10%
2018/06/29	14	15.70	0	0.00	15.40	14	4,184	0.33%
2018/06/28	6	14.43	7	14.61	15.70	-1	3,951	-0.03%
2018/06/27	1.1	14.38	2	14.65	14.30	-0.9	3,711	-0.02%
2018/06/26	1.1	14.95	1	15.70	15.05	0.1	3,602	0.00%
2018/06/19	0.1	17.05	0	0.00	17.00	0.1	3,708	0.00%
2018/06/15	2.1	18.14	0	0.00	17.95	2.1	3,638	0.06%
2018/06/08	3	19.05	0	0.00	19.00	3	3,547	0.08%
2018/06/07	0.1	19.20	0	0.00	19.25	0.1	3,597	0.00%
2018/06/06	0	0.00	13	19.10	19.10	-13	3,513	-0.37%
2018/06/05	5	19.08	5	19.14	19.00	0	3,487	0.00%
2018/06/04	17	19.66	0	0.00	19.65	17	3,409	0.50%
2018/06/01	2	19.80	2	20.15	20.10	0	3,355	0.00%
2018/05/30	0	0.00	10	19.85	19.65	-10	3,360	-0.30%
2018/05/25	3	19.85	0	0.00	19.85	3	3,399	0.09%
2018/05/23	15.1	19.55	0	0.00	19.50	15.1	3,374	0.45%
2018/05/21	0	0.00	4	19.65	19.75	-4	3,419	-0.12%
2018/05/17	0	0.00	0.1	19.65	19.60	-0.1	3,489	0.00%
2018/05/16	0.1	19.60	0	0.00	19.40	0.1	3,500	0.00%
2018/05/15	1	19.90	1	19.90	19.90	0	3,479	0.00%
2018/05/11	6	20.00	0	0.00	20.05	6	3,542	0.17%
2018/05/10	0	0.00	5	20.15	19.95	-5	3,533	-0.14%
2018/05/04	0	0.00	10	20.68	20.60	-10	3,478	-0.29%
2018/05/03	1	20.90	0	0.00	20.80	1	3,485	0.03%
2018/04/30	0	0.00	10	20.20	20.70	-10	3,466	-0.29%
2018/04/27	25.1	19.70	8	19.85	19.75	17.1	3,463	0.49%
2018/04/25	5	20.35	0	0.00	20.40	5	3,504	0.14%
2018/04/24	5	19.80	90	20.64	20.30	-85	3,482	-2.44%
2018/04/23	10	21.30	208	21.93	21.20	-198	3,403	-5.82%	大賣/鉅額交易
2018/04/20	40	23.03	3	23.00	23.15	37	3,275	1.13%
2018/04/19	46	23.15	50	23.77	23.25	-4	3,269	-0.12%
2018/04/18	0	0.00	5	22.85	22.90	-5	3,219	-0.16%
2018/04/17	1	22.90	0	0.00	22.85	1	3,197	0.03%
2018/04/16	303	24.30	34	24.41	23.65	269	3,136	8.58%	大買/鉅額交易
2018/04/13	0	0.00	2	24.10	23.60	-2	3,074	-0.07%
2018/04/12	16	24.06	2	24.03	24.10	14	3,074	0.46%
2018/03/29	1	22.65	0	0.00	22.80	1	2,864	0.03%
2018/03/28	0	0.00	1	22.45	22.25	-1	2,846	-0.04%
2018/03/27	0	0.00	2	22.40	22.30	-2	2,871	-0.07%
2018/03/26	2	23.10	0	0.00	22.65	2	2,995	0.07%
2018/03/23	0	0.00	5	23.15	23.05	-5	2,971	-0.17%
2018/03/22	11	24.36	5	23.67	23.60	6	2,905	0.21%
2018/03/21	0	0.00	15	22.85	23.05	-15	2,518	-0.60%
2018/03/19	2	23.45	2	23.30	23.20	0	2,474	0.00%
2018/03/14	1	23.15	0	0.00	22.85	1	2,397	0.04%
2018/03/13	5	22.83	0	0.00	23.15	5	2,365	0.21%
2018/02/22	0	0.00	30	21.50	21.50	-30	2,379	-1.26%
2018/02/12	1	20.20	0	0.00	20.15	1	2,367	0.04%
2018/02/09	10	19.00	0	0.00	20.10	10	2,376	0.42%
2018/02/08	10	20.15	0	0.00	20.15	10	2,338	0.43%
2018/02/07	0	0.00	1	20.45	20.40	-1	2,374	-0.04%
2018/02/06	8	20.21	0	0.00	20.00	8	2,395	0.33%
2018/02/05	5	22.00	1	22.00	22.10	4	2,369	0.17%
2018/02/02	0	0.00	10	22.50	22.40	-10	2,395	-0.42%
2018/01/30	0	0.00	2	22.65	22.70	-2	2,493	-0.08%
2018/01/26	1	22.55	0	0.00	22.60	1	2,564	0.04%
2018/01/25	0	0.00	1	22.70	22.60	-1	2,625	-0.04%
2018/01/24	3	22.70	0	0.00	22.80	3	2,687	0.11%
2018/01/23	0	0.00	1	23.00	23.00	-1	2,726	-0.04%
2018/01/10	0	0.00	3	22.90	22.70	-3	3,547	-0.08%
2018/01/08	4	23.58	4	23.55	23.20	0	4,125	0.00%
2018/01/04	0	0.00	0.6	23.10	23.20	-0.6	4,099	-0.01%
2018/01/03	0	0.00	1	22.60	22.45	-1	4,066	-0.02%
2018/01/02	0	0.00	3	22.50	22.35	-3	4,075	-0.07%