茂迪 (6244)-美好-蘆洲券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.55
漲跌
▲0.25
漲幅
+0.88%
成交量
6,536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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/18	3	28.42	3	29.02	28.55	0	2,712	0.00%
2024/04/17	2	28.90	3	28.67	28.30	-1	2,633	-0.04%
2024/04/16	3	27.63	0	0.00	27.90	3	2,547	0.12%
2024/04/12	0	0.00	5	28.15	27.95	-5	2,517	-0.20%
2024/04/11	5	27.80	1	27.70	27.55	4	2,485	0.16%
2024/04/10	2	28.23	26	28.47	28.15	-24	2,465	-0.97%
2024/04/09	6	27.48	0	0.00	27.30	6	2,369	0.25%
2024/04/08	1	27.00	2	27.75	27.80	-1	2,351	-0.04%
2024/04/03	2	27.15	1	27.15	27.15	1	2,319	0.04%
2024/04/01	2	27.60	0	0.00	27.55	2	2,314	0.09%
2024/03/29	32	27.95	17	27.87	27.75	15	2,303	0.65%
2024/03/28	3	28.28	32	28.30	28.25	-29	2,231	-1.30%
2024/03/27	12	27.15	0	0.00	27.00	12	2,128	0.56%
2024/03/26	1	28.15	1	27.50	27.50	0	2,131	0.00%
2024/03/25	13	27.81	0	0.00	27.75	13	2,244	0.58%
2024/03/22	7	28.02	8	28.14	28.10	-1	2,246	-0.04%
2024/03/21	5	27.93	10	28.08	27.90	-5	2,120	-0.24%
2024/03/19	3	26.30	0	0.00	26.00	3	2,030	0.15%
2024/03/18	0	0.00	2	26.65	26.35	-2	2,014	-0.10%
2024/03/15	0	0.00	11	26.15	26.85	-11	2,008	-0.55%
2024/03/14	1	26.35	0	0.00	26.20	1	1,946	0.05%
2024/03/13	3	26.47	0	0.00	26.20	3	1,943	0.15%
2024/03/12	0	0.00	1	26.85	26.65	-1	1,938	-0.05%
2024/03/11	11	27.01	3	26.97	26.90	8	1,928	0.41%
2024/03/08	6	25.90	0	0.00	25.85	6	1,913	0.31%
2024/03/06	0	0.00	5	27.16	27.20	-5	1,899	-0.26%
2024/03/05	0	0.00	1	26.95	26.80	-1	1,882	-0.05%
2024/03/04	2	27.25	3	27.10	27.00	-1	1,870	-0.05%
2024/03/01	5	27.58	4	27.36	27.35	1	1,861	0.05%
2024/02/29	3	27.17	5	27.00	27.65	-2	1,826	-0.11%
2024/02/22	0	0.00	10	26.35	26.20	-10	1,777	-0.56%
2024/02/21	10	26.40	7	26.44	26.50	3	1,813	0.17%
2024/02/20	3	25.95	0	0.00	25.95	3	1,800	0.17%
2024/02/19	0	0.00	1	26.35	26.35	-1	1,787	-0.06%
2024/01/30	1	26.05	0	0.00	26.10	1	1,897	0.05%
2024/01/24	0	26.70	29	26.59	26.60	-29	1,974	-1.47%
2024/01/23	2	26.45	11	26.55	26.55	-9	2,037	-0.44%
2024/01/22	2	26.25	0	0.00	26.35	2	2,140	0.09%
2024/01/19	6	25.92	17	25.95	25.90	-11	2,161	-0.51%
2024/01/18	32	26.02	1	25.90	25.90	31	2,169	1.43%
2024/01/17	2	26.10	0	0.00	26.00	2	2,196	0.09%
2024/01/16	1	26.80	11	27.08	26.70	-10	2,269	-0.44%
2024/01/15	30	27.73	3	27.62	27.60	27	2,351	1.15%
2024/01/12	9	26.60	7	26.65	26.45	2	2,547	0.08%
2024/01/10	0	26.70	0	0.00	26.55	0	2,733	0.00%
2024/01/09	1	27.00	3	27.10	26.90	-2	2,789	-0.07%
2024/01/08	1	27.70	0	0.00	27.60	1	2,900	0.03%
2024/01/05	0	0.00	6	27.88	27.65	-6	2,915	-0.21%
2024/01/04	0	0.00	1	27.70	27.60	-1	2,925	-0.03%
2024/01/03	5	27.89	0	0.00	27.75	5	2,969	0.17%
2024/01/02	2	28.08	0	0.00	28.05	2	2,982	0.07%
2023/12/29	0	0.00	2	28.45	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	2	28.43	28.45	-2	3,038	-0.07%
2023/12/26	0	0.00	10	28.16	28.05	-10	3,042	-0.33%
2023/12/25	1	27.90	0	0.00	27.90	1	3,064	0.03%
2023/12/21	3	28.45	0	0.00	28.45	3	3,022	0.10%
2023/12/20	13	29.28	19	29.37	28.85	-6	2,991	-0.20%
2023/12/15	7	28.79	7	28.79	28.70	0	2,832	0.00%
2023/12/14	3	28.35	40	28.62	28.15	-37	2,791	-1.33%
2023/12/13	4	27.83	0	27.80	27.75	4	2,708	0.15%
2023/12/12	10	27.79	1	27.80	27.80	9	2,742	0.33%
2023/12/11	3	28.05	0	0.00	27.80	3	2,748	0.11%
2023/12/08	1	28.20	0	0.00	27.95	1	2,753	0.04%
2023/12/07	16	28.33	1	28.35	28.05	15	2,768	0.54%
2023/12/05	1	28.10	5	28.09	28.45	-4	2,791	-0.14%
2023/12/04	4	27.93	0	0.00	27.90	4	2,763	0.14%
2023/11/30	1	28.40	1	28.40	28.15	0	2,726	0.00%
2023/11/28	1	28.25	0	0.00	28.25	1	2,746	0.04%
2023/11/27	2	28.50	0	0.00	28.30	2	2,772	0.07%
2023/11/24	1	29.10	1	28.95	28.85	0	2,761	0.00%
2023/11/22	1	28.95	3	28.78	28.35	-2	2,807	-0.07%
2023/11/21	2	28.40	3	28.45	28.60	-1	2,803	-0.04%
2023/11/20	2	28.75	5	28.89	28.40	-3	2,813	-0.11%
2023/11/15	3	27.93	4	27.84	28.00	-1	2,807	-0.04%
2023/11/13	0	0.00	1	27.40	27.30	-1	2,824	-0.04%
2023/11/10	3	27.60	0	0.00	27.40	3	2,840	0.11%
2023/11/09	5	27.78	5	27.71	27.60	0	2,840	0.00%
2023/11/08	3	27.95	0	0.00	28.70	3	2,802	0.11%
2023/11/03	0	0.00	1	28.30	28.15	-1	2,777	-0.04%
2023/11/01	1	27.25	0	0.00	27.30	1	2,786	0.04%
2023/10/31	4	28.10	0	0.00	27.30	4	2,787	0.14%
2023/10/30	5	28.70	1	29.05	28.65	4	2,760	0.14%
2023/10/27	1	27.90	0	0.00	27.90	1	2,671	0.04%
2023/10/26	1	28.60	0	0.00	28.15	1	2,673	0.04%
2023/10/24	1	29.30	0	0.00	29.45	1	2,667	0.04%
2023/10/23	0	0.00	5	29.67	29.90	-5	2,589	-0.19%
2023/10/20	0	0.00	0.3	28.00	29.05	-0.3	2,528	-0.01%
2023/10/19	1	28.20	8	28.69	28.45	-7	2,366	-0.30%
2023/10/18	0	0.00	1	29.40	29.30	-1	2,325	-0.04%
2023/10/16	0	0.00	4	29.19	28.90	-4	2,244	-0.18%
2023/10/11	2	27.85	0	0.00	27.35	2	2,235	0.09%
2023/10/05	0	0.00	4	28.46	28.65	-4	2,271	-0.18%
2023/10/04	0	0.00	1	27.05	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	2	27.30	27.35	-2	2,269	-0.09%
2023/10/02	1	27.40	0	0.00	27.20	1	2,399	0.04%
2023/09/25	1	26.80	0	0.00	26.65	1	2,822	0.04%
2023/09/21	2	26.25	0	0.00	26.20	2	2,921	0.07%
2023/09/20	0	0.00	23	26.41	26.40	-23	3,004	-0.77%
2023/09/18	3	27.57	0	0.00	27.40	3	3,116	0.10%
2023/09/13	0	0.00	9	27.15	27.05	-9	3,737	-0.24%
2023/09/12	3	27.20	0	0.00	27.10	3	3,889	0.08%
2023/09/11	8	27.81	48	27.60	27.40	-40	3,933	-1.02%
2023/09/08	3	28.03	0	0.00	28.00	3	3,937	0.08%
2023/09/07	2	28.25	4	28.26	28.25	-2	4,007	-0.05%
2023/09/06	20	28.40	0	0.00	28.25	20	4,122	0.49%
2023/09/05	6	28.58	0	0.00	28.60	6	4,165	0.14%
2023/09/04	5	28.60	25	28.57	28.45	-20	4,249	-0.47%
2023/09/01	13	29.06	9	29.00	29.00	4	4,467	0.09%
2023/08/31	27	29.09	0	0.00	29.35	27	4,552	0.59%
2023/08/30	0	0.00	3	28.80	28.95	-3	4,622	-0.06%
2023/08/29	4	28.80	1	28.60	28.60	3	4,686	0.06%
2023/08/28	1	28.90	38	28.80	28.75	-37	4,696	-0.79%
2023/08/25	29	28.31	2	28.53	28.55	27	4,695	0.58%
2023/08/24	6	28.25	47	28.40	28.20	-41	4,806	-0.85%
2023/08/23	16	28.01	0	0.00	28.00	16	4,921	0.33%
2023/08/22	26	28.10	0	0.00	28.00	26	4,980	0.52%
2023/08/21	7	28.57	1	28.60	28.60	6	5,026	0.12%
2023/08/18	29	28.30	39	28.55	28.15	-10	5,062	-0.20%
2023/08/17	34	28.41	2	28.43	28.45	32	5,093	0.63%
2023/08/16	0	0.00	3	27.80	28.00	-3	5,153	-0.06%
2023/08/15	2	28.45	0	0.00	28.45	2	5,227	0.04%
2023/08/14	1	28.00	0	0.00	28.10	1	5,420	0.02%
2023/08/10	0	0.00	3	28.65	28.35	-3	5,522	-0.05%
2023/08/08	2	29.60	0	0.00	29.05	2	5,679	0.04%
2023/08/07	0	0.00	1	29.45	29.45	-1	5,780	-0.02%
2023/08/04	1	29.50	4	29.45	29.55	-3	5,955	-0.05%
2023/08/02	2	29.73	1	29.45	29.45	1	6,419	0.02%
2023/07/31	1	30.20	0	0.00	30.05	1	7,170	0.01%
2023/07/28	2	30.55	1	30.75	30.65	1	7,389	0.01%
2023/07/27	0	0.00	1	30.45	30.45	-1	7,577	-0.01%
2023/07/25	1	30.10	5	30.10	30.25	-4	7,980	-0.05%
2023/07/24	2	29.73	5	29.76	29.90	-3	8,168	-0.04%
2023/07/21	1	30.30	0	0.00	30.30	1	8,300	0.01%
2023/07/20	5	31.34	4	31.53	31.15	1	8,520	0.01%
2023/07/19	1	31.35	0	0.00	31.25	1	8,722	0.01%
2023/07/18	1	32.65	0	0.00	31.90	1	9,859	0.01%
2023/07/17	1	33.20	2	33.13	33.05	-1	11,062	-0.01%
2023/07/14	1	32.60	5	32.35	32.55	-4	11,866	-0.03%
2023/07/12	2	33.00	0	0.00	32.75	2	12,611	0.02%
2023/07/11	4	33.71	7	33.58	33.45	-3	12,674	-0.02%
2023/07/10	8	33.79	10	33.47	33.55	-2	12,884	-0.02%
2023/07/07	7	33.84	2	34.18	33.75	5	13,498	0.04%
2023/07/06	1	34.75	9	34.99	34.75	-8	13,512	-0.06%
2023/07/05	15.3	34.84	24	34.90	34.50	-8.7	13,480	-0.06%
2023/07/04	2	34.30	1	34.30	34.00	1	13,445	0.01%
2023/07/03	13	34.07	2	34.05	34.20	11	13,490	0.08%
2023/06/30	11	34.18	0	0.00	34.10	11	13,564	0.08%
2023/06/29	2	33.58	45	33.70	33.95	-43	13,763	-0.31%
2023/06/28	5	33.88	4	33.58	33.35	1	13,837	0.01%
2023/06/27	0	0.00	2	33.40	33.25	-2	13,985	-0.01%
2023/06/26	12	33.53	2	33.65	33.25	10	14,697	0.07%
2023/06/21	11	34.15	2	34.25	34.25	9	14,890	0.06%
2023/06/20	59	34.39	22	34.52	34.60	37	15,218	0.24%
2023/06/19	7	32.76	0	0.00	32.80	7	15,091	0.05%
2023/06/16	10	33.13	53	32.82	33.40	-43	15,871	-0.27%
2023/06/15	8	32.62	5	32.30	32.50	3	16,934	0.02%
2023/06/14	3	32.85	8	32.60	32.60	-5	17,638	-0.03%
2023/06/13	3	32.55	65	32.23	32.35	-62	17,951	-0.35%
2023/06/12	12	32.58	0	0.00	32.50	12	18,348	0.07%
2023/06/09	20	33.55	0	0.00	33.60	20	18,647	0.11%
2023/06/08	51	33.73	1	33.85	33.75	50	18,627	0.27%
2023/06/07	16	33.48	3	33.55	33.20	13	18,570	0.07%
2023/06/06	3	34.43	1	34.30	34.30	2	18,397	0.01%
2023/06/05	3	35.28	7	35.27	35.10	-4	18,382	-0.02%
2023/06/02	4	34.74	11	34.62	34.80	-7	18,313	-0.04%
2023/06/01	1	34.30	0	0.00	34.25	1	18,296	0.01%
2023/05/31	9	34.81	2	34.75	34.75	7	18,245	0.04%
2023/05/30	3	34.65	5	35.30	34.65	-2	18,217	-0.01%
2023/05/29	5	35.55	2	35.38	35.40	3	18,102	0.02%
2023/05/26	2	34.63	1	34.30	34.00	1	17,977	0.01%
2023/05/25	1	34.45	0	0.00	34.55	1	17,928	0.01%
2023/05/24	0	0.00	1	34.90	34.90	-1	17,889	-0.01%
2023/05/23	9	35.05	0	0.00	34.90	9	17,855	0.05%
2023/05/22	0	0.00	1	35.00	35.10	-1	17,845	-0.01%
2023/05/19	4	34.45	7	34.31	34.10	-3	17,826	-0.02%
2023/05/18	9	33.98	11.1	34.33	34.65	-2.1	17,750	-0.01%
2023/05/17	1	34.90	0	0.00	34.90	1	17,562	0.01%
2023/05/16	7	35.04	3	34.97	35.00	4	17,505	0.02%
2023/05/15	1	35.00	2	34.70	34.60	-1	17,437	-0.01%
2023/05/12	18	34.03	3	34.02	34.10	15	17,348	0.09%
2023/05/11	1	33.95	2	34.35	33.80	-1	17,294	-0.01%
2023/05/10	5	34.52	3	34.53	34.35	2	17,229	0.01%
2023/05/09	17	34.97	9	35.13	34.50	8	17,048	0.05%
2023/05/08	2	38.15	1	38.35	38.30	1	16,604	0.01%
2023/05/05	15	40.03	14	40.08	38.50	1	16,567	0.01%
2023/05/04	6	39.45	6	39.36	39.70	0	16,043	0.00%
2023/05/03	7	39.36	2	39.73	39.70	5	15,936	0.03%
2023/05/02	8	38.78	10	39.32	39.30	-2	15,785	-0.01%
2023/04/28	2	37.95	1	37.85	37.75	1	15,503	0.01%
2023/04/27	9	37.74	14	37.66	37.55	-5	15,413	-0.03%
2023/04/26	4	37.90	25	37.85	38.75	-21	15,186	-0.14%
2023/04/25	33	37.89	68.4	38.76	37.75	-35.4	14,976	-0.24%
2023/04/24	4	38.79	3	38.73	39.10	1	14,726	0.01%
2023/04/21	45	40.28	25	39.22	38.55	20	14,513	0.14%
2023/04/20	108.1	41.75	25	40.67	40.00	83.1	13,345	0.62%	大買/
2023/04/19	9	39.63	42	40.52	41.40	-33	12,094	-0.27%
2023/04/18	73	38.07	29.4	38.51	37.65	43.6	11,245	0.39%
2023/04/17	4	36.56	0	0.00	36.65	4	10,662	0.04%
2023/04/14	6	36.84	0	0.00	36.70	6	10,675	0.06%
2023/04/13	8	37.19	15	37.39	36.85	-7	10,604	-0.07%
2023/04/12	8	37.96	27	37.51	38.00	-19	10,387	-0.18%
2023/04/11	4	36.90	0	0.00	36.45	4	9,806	0.04%
2023/04/10	22	36.95	29	36.74	36.65	-7	9,750	-0.07%
2023/04/07	5	36.45	0.1	36.40	36.45	4.9	9,726	0.05%
2023/04/06	2	36.48	1	36.40	36.40	1	9,689	0.01%
2023/03/31	3	36.00	10	36.19	36.65	-7	9,633	-0.07%
2023/03/30	12	36.55	7	36.47	36.30	5	9,552	0.05%
2023/03/29	3	36.20	7	35.91	36.20	-4	9,305	-0.04%
2023/03/28	4	35.78	11	35.81	35.75	-7	9,264	-0.08%
2023/03/27	28	37.16	6	37.58	36.45	22	9,109	0.24%
2023/03/24	8	35.63	22	36.02	36.15	-14	8,632	-0.16%
2023/03/23	3	36.65	9	36.79	36.30	-6	8,497	-0.07%
2023/03/22	1	36.70	2.7	36.30	36.25	-1.7	8,257	-0.02%
2023/03/21	21	36.15	41.3	36.16	36.50	-20.3	8,187	-0.25%
2023/03/20	22	34.75	56.8	35.05	35.80	-34.8	8,002	-0.43%
2023/03/17	5	33.58	17	33.47	33.90	-12	7,013	-0.17%
2023/03/16	4	31.21	1	30.50	30.85	3	6,466	0.05%
2023/03/15	11	31.65	19	31.59	31.95	-8	6,122	-0.13%
2023/03/14	6	30.13	17	30.74	30.00	-11	5,647	-0.19%
2023/03/10	0	0.00	22	29.46	29.15	-22	5,226	-0.42%
2023/03/09	2	29.40	27	29.55	29.35	-25	5,209	-0.48%
2023/03/08	0	0.00	10	29.74	29.85	-10	5,152	-0.19%
2023/03/07	10	29.45	3	29.55	29.30	7	5,071	0.14%
2023/03/06	1	29.35	13	29.26	29.35	-12	5,033	-0.24%
2023/03/03	2	28.75	0	0.00	28.60	2	4,978	0.04%
2023/03/02	1	28.65	20	28.55	28.75	-19	4,967	-0.38%
2023/03/01	17	28.31	0	0.00	28.25	17	4,957	0.34%
2023/02/24	1	28.35	4	28.50	28.35	-3	4,975	-0.06%
2023/02/23	6	28.68	3	28.80	28.60	3	4,979	0.06%
2023/02/22	0	0.00	16	28.52	28.40	-16	4,968	-0.32%
2023/02/21	1	28.95	1	28.95	28.90	0	4,941	0.00%
2023/02/20	8	28.99	1	29.10	28.95	7	4,946	0.14%
2023/02/17	1	29.20	55.4	29.26	29.15	-54.4	4,944	-1.10%
2023/02/15	7	28.51	0	0.00	28.45	7	4,888	0.14%
2023/02/14	6	28.61	10	28.65	28.55	-4	4,875	-0.08%
2023/02/13	3	28.50	0	0.00	28.60	3	4,871	0.06%
2023/02/10	3	29.10	4	28.70	28.50	-1	4,872	-0.02%
2023/02/09	6	28.88	0	0.00	28.75	6	4,853	0.12%
2023/02/08	59	29.21	0	0.00	29.00	59	4,838	1.22%
2023/02/07	2	29.45	3	29.57	29.50	-1	4,774	-0.02%
2023/02/06	5	29.44	0	0.00	29.50	5	4,755	0.11%
2023/02/03	11	29.87	9	30.10	29.95	2	4,725	0.04%
2023/02/02	36	29.63	8	29.80	29.45	28	4,613	0.61%
2023/02/01	7	29.19	13	29.19	29.20	-6	4,482	-0.13%
2023/01/31	14	28.93	9	29.07	29.00	5	4,343	0.12%
2023/01/30	2	28.38	57	28.59	28.65	-55	4,268	-1.29%
2023/01/17	9	27.99	24	27.76	28.40	-15	4,237	-0.35%
2023/01/16	10	27.70	11	27.61	27.45	-1	4,245	-0.02%
2023/01/13	2	27.80	29	27.68	27.70	-27	4,314	-0.63%
2023/01/12	3	27.97	11	28.17	27.70	-8	4,376	-0.18%
2023/01/11	7	28.34	0	0.00	28.25	7	4,366	0.16%
2023/01/10	3	28.27	0	0.00	28.35	3	4,376	0.07%
2023/01/09	1	28.55	23	28.66	28.70	-22	4,382	-0.50%
2023/01/06	3	28.40	0	0.00	28.30	3	4,386	0.07%
2023/01/05	5	28.70	0	0.00	28.45	5	4,393	0.11%
2023/01/04	4	29.25	17	29.25	29.50	-13	4,308	-0.30%
2023/01/03	19	28.43	5	28.44	28.50	14	4,166	0.34%
2022/12/30	3	28.55	0	0.00	28.50	3	4,112	0.07%
2022/12/29	2	28.33	1	28.85	28.35	1	4,094	0.02%
2022/12/28	7	28.84	1	29.30	29.00	6	4,035	0.15%
2022/12/27	1	28.75	4	29.26	28.80	-3	3,958	-0.08%
2022/12/26	6	28.98	6	28.80	28.70	0	3,876	0.00%
2022/12/23	1	27.65	4	27.89	28.35	-3	3,780	-0.08%
2022/12/22	5	27.84	9	28.04	28.35	-4	3,752	-0.11%
2022/12/21	5	27.48	2	27.55	27.40	3	3,735	0.08%
2022/12/20	12	27.86	6	27.98	27.25	6	3,726	0.16%
2022/12/19	7	28.39	4	28.65	28.00	3	3,681	0.08%
2022/12/16	37	30.47	10.1	29.81	28.95	26.9	3,607	0.74%
2022/12/15	12	30.18	14	30.26	30.60	-2	3,320	-0.06%
2022/12/14	14	29.81	8.1	29.92	30.05	5.9	3,180	0.19%
2022/12/13	26	29.84	8	29.59	29.10	18	2,984	0.60%
2022/12/12	59	30.93	28	30.57	30.70	31	2,828	1.10%
2022/12/09	1	29.40	14.3	29.50	30.00	-13.3	2,264	-0.59%
2022/12/08	3	27.20	7	27.24	27.30	-4	2,063	-0.19%
2022/12/07	4	25.33	0	0.00	25.10	4	1,868	0.21%
2022/12/06	3	26.02	0	0.00	25.60	3	1,886	0.16%
2022/12/05	1	26.30	0	0.00	26.15	1	1,929	0.05%
2022/12/02	2	26.63	3	26.50	26.30	-1	1,961	-0.05%
2022/12/01	1	26.25	2	26.18	26.10	-1	1,967	-0.05%
2022/11/30	3	25.65	3	25.90	25.85	0	1,995	0.00%
2022/11/29	2	25.03	0	0.00	25.75	2	2,037	0.10%
2022/11/28	4	24.93	0	0.00	25.20	4	2,076	0.19%
2022/11/25	7	25.27	0	0.00	25.15	7	2,150	0.33%
2022/11/24	3	25.20	0	0.00	25.25	3	2,313	0.13%
2022/11/23	11	25.42	0	0.00	25.20	11	2,451	0.45%
2022/11/22	3	25.68	0.1	25.80	25.50	2.9	2,486	0.12%
2022/11/21	1	26.20	1	26.10	26.10	0	2,479	0.00%
2022/11/18	1	25.80	0	0.00	26.00	1	2,473	0.04%
2022/11/17	22	25.99	0	0.00	26.00	22	2,473	0.89%
2022/11/16	0	0.00	24	25.92	26.00	-24	2,478	-0.97%
2022/11/15	1	25.35	0	0.00	25.80	1	2,519	0.04%
2022/11/14	1	25.10	0	0.00	25.30	1	2,506	0.04%
2022/11/11	0	0.00	3	25.22	25.15	-3	2,516	-0.12%
2022/11/10	1	24.50	0	0.00	24.55	1	2,493	0.04%
2022/11/09	17	24.54	0	0.00	24.50	17	2,526	0.67%
2022/11/08	4	24.89	7	24.79	24.55	-3	2,581	-0.12%
2022/11/07	3	24.93	5	25.12	24.90	-2	2,579	-0.08%
2022/11/04	5	24.74	1	24.60	24.60	4	2,577	0.16%
2022/11/01	1	23.85	1	24.10	24.10	0	2,708	0.00%
2022/10/31	2	23.83	1	23.65	23.65	1	2,707	0.04%
2022/10/28	1	23.80	1	23.75	23.65	0	2,718	0.00%
2022/10/27	1	23.80	1	23.80	23.80	0	2,733	0.00%
2022/10/26	4	23.61	1	23.40	23.40	3	2,752	0.11%
2022/10/25	3	24.15	0	0.00	23.60	3	2,781	0.11%
2022/10/24	3	24.90	2	24.68	24.35	1	2,809	0.04%
2022/10/21	2	24.40	2	24.63	25.05	0	2,782	0.00%
2022/10/20	4	25.18	1	24.25	24.25	3	2,715	0.11%
2022/10/19	10	24.50	14	24.44	24.30	-4	2,646	-0.15%
2022/10/18	1	23.40	3	24.25	24.15	-2	2,635	-0.08%
2022/10/17	4	23.23	0	0.00	23.50	4	2,621	0.15%
2022/10/14	2	24.10	2	24.38	23.70	0	2,595	0.00%
2022/10/13	5.2	24.06	0	0.00	23.75	5.2	2,580	0.20%
2022/10/12	1	25.80	0	0.00	25.65	1	2,575	0.04%
2022/10/11	5	26.18	0	0.00	25.95	5	2,581	0.19%
2022/10/07	1	27.00	0	0.00	27.00	1	2,596	0.04%
2022/10/06	5	27.10	0.1	27.05	27.05	4.9	2,604	0.19%
2022/10/03	0	0.00	1	26.75	26.45	-1	2,634	-0.04%
2022/09/30	5	25.49	0	0.00	26.15	5	2,647	0.19%
2022/09/29	1	25.60	1	25.70	25.70	0	2,668	0.00%
2022/09/28	14	26.38	5	26.93	25.65	9	2,703	0.33%
2022/09/27	11	26.61	0	0.00	26.90	11	2,777	0.40%
2022/09/26	10	26.89	0	0.00	26.40	10	2,789	0.36%
2022/09/23	7	28.08	20	27.99	27.65	-13	2,790	-0.47%
2022/09/22	5	28.02	0	0.00	28.10	5	2,805	0.18%
2022/09/21	2	28.15	3	28.12	28.05	-1	2,840	-0.04%
2022/09/20	4	28.34	0	0.00	28.20	4	2,887	0.14%
2022/09/19	5	28.69	5	28.62	28.30	0	3,006	0.00%
2022/09/16	0	0.00	10	28.22	29.50	-10	2,994	-0.33%
2022/09/15	5	28.30	0	0.00	28.20	5	2,967	0.17%
2022/09/14	0	0.00	0.7	28.25	28.20	-0.7	3,122	-0.02%
2022/09/12	1	27.65	4	27.85	28.00	-3	3,090	-0.10%
2022/09/08	4	27.06	0	0.00	27.05	4	3,056	0.13%
2022/09/07	1	26.80	0	0.00	26.55	1	3,023	0.03%
2022/09/06	2	27.35	2	27.75	27.05	0	2,997	0.00%
2022/09/05	2	28.08	1	28.20	27.90	1	2,965	0.03%
2022/09/02	5	28.87	0.1	28.80	28.60	4.9	2,917	0.17%
2022/09/01	0	0.00	5	28.88	28.85	-5	2,875	-0.17%
2022/08/31	19	28.45	4.5	28.51	28.50	14.5	2,800	0.52%
2022/08/30	3	29.33	15	29.71	29.00	-12	2,641	-0.45%
2022/08/29	4	28.56	4	28.70	28.60	0	2,515	0.00%
2022/08/26	0	0.00	3	28.98	29.00	-3	2,509	-0.12%
2022/08/25	5	28.48	0	0.00	28.70	5	2,492	0.20%
2022/08/24	2	28.33	0.2	28.60	28.25	1.8	2,490	0.07%
2022/08/23	2	28.60	0	0.00	28.55	2	2,479	0.08%
2022/08/22	4	28.99	0	0.00	28.60	4	2,473	0.16%
2022/08/19	0	0.00	5	28.70	28.95	-5	2,414	-0.21%
2022/08/18	1	28.20	0	0.00	28.50	1	2,390	0.04%
2022/08/17	7	28.54	8	28.64	28.50	-1	2,376	-0.04%
2022/08/15	0	0.00	6	28.61	28.80	-6	2,341	-0.26%
2022/08/12	4	28.44	6	28.49	28.30	-2	2,296	-0.09%
2022/08/11	0	0.00	6	28.40	28.50	-6	2,291	-0.26%
2022/08/10	8	28.47	0	0.00	28.30	8	2,286	0.35%
2022/08/09	12	28.90	14	29.08	28.65	-2	2,303	-0.09%
2022/08/08	2	28.15	6	28.53	28.80	-4	2,247	-0.18%
2022/08/05	4	28.05	0	0.00	28.15	4	2,218	0.18%
2022/08/04	1	27.70	0	0.00	27.95	1	2,225	0.04%
2022/08/02	3	28.38	5	28.59	28.40	-2	2,229	-0.09%
2022/08/01	1	29.20	5	29.60	29.40	-4	2,232	-0.18%
2022/07/29	1	28.40	4	28.63	29.80	-3	2,207	-0.14%
2022/07/28	1	27.75	11	27.81	27.80	-10	2,167	-0.46%
2022/07/27	1	27.55	0	0.00	27.55	1	2,151	0.05%
2022/07/26	1	27.95	0	0.00	27.45	1	2,148	0.05%
2022/07/25	5	28.12	0	0.00	28.00	5	2,151	0.23%
2022/07/22	14	28.00	2	28.25	27.90	12	2,151	0.56%
2022/07/20	7	28.24	6	28.35	28.05	1	2,214	0.05%
2022/07/19	15	28.21	1	28.25	28.15	14	2,266	0.62%
2022/07/18	5	27.85	0	0.00	27.75	5	2,398	0.21%
2022/07/15	1	27.80	11	28.24	27.80	-10	2,431	-0.41%
2022/07/14	2	27.75	5	28.15	28.10	-3	2,469	-0.12%
2022/07/13	0	0.00	3	28.75	28.20	-3	2,571	-0.12%
2022/07/12	2.1	28.46	1	28.10	28.10	1.1	2,687	0.04%
2022/07/08	13	29.98	22	30.35	29.65	-9	2,708	-0.33%
2022/07/07	12	30.16	0	0.00	30.45	12	2,694	0.45%
2022/07/06	0	0.00	29	30.73	30.40	-29	2,742	-1.06%
2022/07/05	0	0.00	11	30.54	31.00	-11	2,850	-0.39%
2022/07/04	11	28.87	2	29.18	29.00	9	2,832	0.32%
2022/07/01	11	28.80	1	29.70	28.10	10	2,849	0.35%
2022/06/30	15	30.14	2	30.25	29.90	13	2,888	0.45%
2022/06/29	19	30.45	20	30.30	30.60	-1	2,876	-0.03%
2022/06/28	38	30.56	25	30.39	30.50	13	2,872	0.45%
2022/06/27	34	30.98	11	31.34	30.80	23	2,861	0.80%
2022/06/24	8	29.67	4	30.25	30.85	4	2,746	0.15%
2022/06/23	1	29.30	0	0.00	29.30	1	2,683	0.04%
2022/06/22	5	29.90	14	30.09	29.80	-9	2,606	-0.35%
2022/06/21	4	27.49	0	0.00	27.85	4	2,457	0.16%
2022/06/20	4	27.96	0	0.00	27.35	4	2,489	0.16%
2022/06/17	0	0.00	4	27.23	29.70	-4	2,539	-0.16%
2022/06/16	2	27.60	9	27.59	27.20	-7	2,633	-0.27%
2022/06/14	0	0.00	1	27.70	27.60	-1	3,003	-0.03%
2022/06/09	1	29.65	5	29.77	29.80	-4	3,437	-0.12%
2022/06/08	0	0.00	28	29.50	29.85	-28	3,486	-0.80%
2022/06/07	0	0.00	1	29.50	29.70	-1	3,623	-0.03%
2022/06/06	1	30.50	4	30.24	30.05	-3	3,790	-0.08%
2022/06/02	0	0.00	4	29.50	29.20	-4	3,829	-0.10%
2022/06/01	0	0.00	1	29.65	29.65	-1	3,871	-0.03%
2022/05/31	0	0.00	3	29.40	29.50	-3	3,946	-0.08%
2022/05/30	0	0.00	8	29.23	29.30	-8	4,124	-0.19%
2022/05/25	0	0.00	2	29.15	29.05	-2	4,260	-0.05%
2022/05/24	0	0.00	14	29.16	29.10	-14	4,333	-0.32%
2022/05/23	6	29.09	6	29.16	29.35	0	4,338	0.00%
2022/05/19	0	0.00	0.1	28.05	28.30	-0.1	4,355	0.00%
2022/05/18	3	28.50	3.2	28.56	28.50	-0.2	4,380	-0.01%
2022/05/17	2	28.35	4	28.74	28.35	-2	4,392	-0.05%
2022/05/13	1	27.65	0	0.00	27.60	1	4,362	0.02%
2022/05/12	1	27.80	0	0.00	27.15	1	4,366	0.02%
2022/05/11	0	0.00	1	29.05	28.90	-1	4,354	-0.02%
2022/05/10	1	27.90	0	0.00	28.45	1	4,352	0.02%
2022/05/09	1	29.40	15	29.20	28.80	-14	4,350	-0.32%
2022/05/05	2	31.00	0	0.00	30.95	2	4,367	0.05%
2022/05/03	5	30.35	1	30.55	30.35	4	4,389	0.09%
2022/04/29	5	30.76	4	30.85	30.80	1	4,415	0.02%
2022/04/28	6	30.73	8	31.17	30.80	-2	4,431	-0.05%
2022/04/27	10	31.14	10	30.80	30.70	0	4,445	0.00%
2022/04/26	7	33.31	0	0.00	32.80	7	4,408	0.16%
2022/04/25	6	33.58	4	33.58	33.10	2	4,395	0.05%
2022/04/22	9	33.22	9	33.57	34.25	0	4,347	0.00%
2022/04/21	5	34.17	1	34.70	33.70	4	4,262	0.09%
2022/04/20	2	34.58	10	34.75	34.40	-8	4,270	-0.19%
2022/04/19	19	34.41	20	34.75	34.25	-1	4,261	-0.02%
2022/04/18	2	34.30	22	34.29	34.75	-20	4,262	-0.47%
2022/04/15	1	33.45	2	33.28	33.40	-1	4,202	-0.02%
2022/04/14	4	32.66	2	32.85	32.65	2	4,210	0.05%
2022/04/13	8	32.65	1	32.50	32.50	7	4,274	0.16%
2022/04/12	16	32.90	2	32.73	32.50	14	4,366	0.32%
2022/04/11	21	33.95	31	34.78	33.60	-10	4,343	-0.23%
2022/04/08	5	33.66	8	34.50	34.15	-3	4,218	-0.07%
2022/04/07	5	33.76	0	0.00	33.00	5	4,205	0.12%
2022/04/06	0	0.00	18	34.12	34.40	-18	4,239	-0.42%
2022/04/01	10	33.24	0	0.00	33.35	10	4,235	0.24%
2022/03/31	20	33.48	15	33.47	33.30	5	4,253	0.12%
2022/03/30	7	33.79	6	34.02	33.20	1	4,312	0.02%
2022/03/29	48	33.19	25	33.13	33.20	23	4,340	0.53%
2022/03/28	24	33.22	0	0.00	33.15	24	4,396	0.55%
2022/03/25	17	33.56	0	0.00	33.20	17	4,460	0.38%
2022/03/24	18	34.15	3	34.27	33.90	15	4,814	0.31%
2022/03/23	6	34.03	0	0.00	33.95	6	5,000	0.12%
2022/03/22	4	34.54	1	35.20	34.15	3	5,151	0.06%
2022/03/21	8	34.76	10	34.85	34.50	-2	5,298	-0.04%
2022/03/18	4	33.99	14	34.30	34.95	-10	5,705	-0.18%
2022/03/17	21	34.29	13	33.86	34.15	8	6,133	0.13%
2022/03/16	8	34.12	40	34.38	34.60	-32	6,484	-0.49%
2022/03/15	11	33.15	8	33.29	32.05	3	6,524	0.05%
2022/03/14	11	33.25	2	33.28	33.10	9	6,552	0.14%
2022/03/11	1	33.05	0	0.00	33.50	1	6,626	0.02%
2022/03/10	5	32.94	22	33.12	33.40	-17	6,798	-0.25%
2022/03/09	14	32.24	6	33.13	33.30	8	7,023	0.11%
2022/03/08	17	31.38	2	31.70	31.60	15	6,930	0.22%
2022/03/07	5	31.87	0	0.00	31.50	5	6,970	0.07%
2022/03/04	4	33.04	0	0.00	32.70	4	7,165	0.06%
2022/03/03	1	33.40	9	33.72	33.45	-8	7,322	-0.11%
2022/03/02	0	0.00	2	32.35	32.50	-2	7,421	-0.03%
2022/03/01	7	31.40	3	31.90	31.80	4	7,699	0.05%
2022/02/24	5	30.10	2	30.95	30.00	3	8,609	0.03%
2022/02/23	0	0.00	1	30.85	30.85	-1	8,632	-0.01%
2022/02/22	0	0.00	11	30.45	30.55	-11	8,660	-0.13%
2022/02/21	3	31.18	0	0.00	31.35	3	8,707	0.03%
2022/02/18	5	30.99	0	0.00	31.10	5	8,723	0.06%
2022/02/17	4	31.54	0	0.00	31.25	4	8,766	0.05%
2022/02/15	2	31.35	1	31.15	31.15	1	8,927	0.01%
2022/02/14	2	31.10	5	31.90	31.00	-3	8,987	-0.03%
2022/02/10	0	0.00	10	32.60	32.60	-10	9,187	-0.11%
2022/02/08	5	31.85	2	32.25	32.50	3	9,355	0.03%
2022/02/07	0	31.30	0	0.00	31.40	0	9,539	0.00%
2022/01/26	1	30.30	4	30.00	31.00	-3	9,591	-0.03%
2022/01/25	3	30.40	2	30.30	30.00	1	9,759	0.01%
2022/01/24	12	30.42	2	30.83	30.35	10	10,382	0.10%
2022/01/21	2	32.03	1	31.30	31.30	1	10,446	0.01%
2022/01/19	2	31.98	0	0.00	32.00	2	10,649	0.02%
2022/01/18	0	0.00	1	33.00	32.35	-1	10,669	-0.01%
2022/01/17	1	32.10	1	32.55	32.55	0	10,683	0.00%
2022/01/14	7	32.34	13	32.24	32.05	-6	10,703	-0.06%
2022/01/13	8	33.11	0	0.00	32.85	8	10,675	0.07%
2022/01/12	16	33.87	2	33.85	33.55	14	10,649	0.13%
2022/01/11	13	34.33	1	34.60	34.35	12	10,691	0.11%
2022/01/10	30	34.19	9	34.20	34.20	21	10,627	0.20%
2022/01/07	1	34.10	3	34.00	34.10	-2	10,624	-0.02%
2022/01/06	1	35.50	8.1	35.36	34.65	-7.1	10,730	-0.07%
2022/01/05	16	36.79	1	36.85	36.00	15	10,825	0.14%
2022/01/04	2	35.95	20	36.10	36.05	-18	10,811	-0.17%
2022/01/03	0	0.00	21	35.98	35.90	-21	10,807	-0.19%
2021/12/30	6	36.50	5	36.28	36.20	1	10,805	0.01%
2021/12/29	1	35.90	3	36.25	36.35	-2	10,774	-0.02%
2021/12/28	0	0.00	3	36.17	35.50	-3	10,747	-0.03%
2021/12/27	0	0.00	15	36.22	36.30	-15	10,868	-0.14%
2021/12/24	34	36.14	31	36.03	36.00	3	11,243	0.03%
2021/12/23	17	36.86	1	36.50	36.70	16	11,211	0.14%
2021/12/22	6	37.11	0	0.00	37.05	6	11,192	0.05%
2021/12/21	26	37.00	12	37.07	37.00	14	11,165	0.13%
2021/12/20	22	37.67	14	38.06	37.05	8	11,091	0.07%
2021/12/17	9	36.95	6	37.17	36.35	3	10,711	0.03%
2021/12/16	5	37.28	15	37.14	37.45	-10	10,512	-0.10%
2021/12/15	1	36.55	0	0.00	36.55	1	10,342	0.01%
2021/12/14	39	37.63	51	37.74	36.55	-12	10,140	-0.12%
2021/12/13	17	38.71	17	38.05	37.70	0	9,629	0.00%
2021/12/10	17	36.94	47	37.28	37.60	-30	9,073	-0.33%
2021/12/09	23	35.86	19.6	35.92	35.80	3.4	8,484	0.04%
2021/12/08	0	0.00	30	34.63	35.45	-30	8,186	-0.37%
2021/12/07	17	34.75	6	34.80	34.35	11	8,052	0.14%
2021/12/06	6	35.04	20	35.12	34.65	-14	7,958	-0.18%
2021/12/03	26	34.87	15	34.68	34.05	11	7,745	0.14%
2021/12/02	35	33.07	2	33.25	33.30	33	7,387	0.45%
2021/11/30	13	33.59	2	33.95	33.00	11	7,240	0.15%
2021/11/29	11	34.46	12	33.49	34.20	-1	7,019	-0.01%
2021/11/26	4	35.73	5	36.40	35.55	-1	6,815	-0.01%
2021/11/25	30	37.07	4	35.90	36.30	26	6,566	0.40%
2021/11/24	22	37.07	113	36.10	37.05	-91	6,342	-1.43%	大賣/
2021/11/23	10	35.61	17	35.10	34.35	-7	5,772	-0.12%
2021/11/22	50	33.50	6	33.73	34.10	44	5,455	0.81%
2021/11/19	12	32.68	0	0.00	32.30	12	5,384	0.22%
2021/11/18	1	33.10	3	32.40	33.10	-2	5,356	-0.04%
2021/11/17	2	33.18	0	0.00	33.00	2	5,295	0.04%
2021/11/16	30	33.00	0	0.00	32.65	30	5,292	0.57%
2021/11/15	16	32.58	9	32.74	32.95	7	5,266	0.13%
2021/11/12	6	31.63	9	31.57	31.75	-3	5,213	-0.06%
2021/11/10	2	33.88	1	34.10	33.85	1	5,084	0.02%
2021/11/09	13	34.43	25	34.35	34.50	-12	5,036	-0.24%
2021/11/08	21	34.01	8	34.40	33.80	13	4,891	0.27%
2021/11/05	20	34.05	12	33.63	33.95	8	4,849	0.16%
2021/11/04	33	33.42	28	33.80	34.30	5	4,796	0.10%
2021/11/03	0	0.00	6	33.08	32.40	-6	4,609	-0.13%
2021/11/02	6	32.75	2	32.75	32.95	4	4,587	0.09%
2021/11/01	9	33.38	34	35.03	32.85	-25	4,443	-0.56%
2021/10/29	0	0.00	1	31.80	32.10	-1	3,932	-0.03%
2021/10/28	12	31.53	8	31.72	32.10	4	3,851	0.10%
2021/10/27	3	30.95	3	31.03	31.10	0	3,697	0.00%
2021/10/26	1	29.55	1	30.45	30.45	0	3,648	0.00%
2021/10/22	2	29.70	1	29.65	29.95	1	3,664	0.03%
2021/10/21	1	30.45	1	30.15	29.90	0	3,714	0.00%
2021/10/20	8	30.89	20	30.51	30.60	-12	3,817	-0.31%
2021/10/19	9	31.15	12	30.89	30.95	-3	3,815	-0.08%
2021/10/18	11	30.74	21	30.80	30.60	-10	3,767	-0.27%
2021/10/15	21	30.57	38	30.77	30.55	-17	3,838	-0.44%
2021/10/14	42	30.53	25	30.63	30.70	17	3,934	0.43%
2021/10/13	26	29.94	27	30.35	30.40	-1	4,192	-0.02%
2021/10/12	16	29.63	7	29.46	29.35	9	4,226	0.21%
2021/10/08	3	28.93	4	29.21	28.65	-1	4,179	-0.02%
2021/10/07	6	28.67	0	0.00	28.55	6	4,166	0.14%
2021/10/06	2	28.75	14	28.80	28.40	-12	4,236	-0.28%
2021/10/05	1	28.10	1	28.40	28.70	0	4,439	0.00%
2021/10/04	9	30.31	7	31.01	29.35	2	4,474	0.04%
2021/10/01	18	31.14	44	31.19	30.45	-26	4,314	-0.60%
2021/09/30	1	29.80	1	29.20	29.60	0	3,959	0.00%
2021/09/28	3	28.83	5	29.05	28.80	-2	3,956	-0.05%
2021/09/24	0	0.00	13	28.10	28.10	-13	4,166	-0.31%
2021/09/17	1	29.50	6	29.58	29.00	-5	4,873	-0.10%
2021/09/16	0	0.00	3	29.15	29.30	-3	4,923	-0.06%
2021/09/15	5	29.06	19	29.02	29.00	-14	4,955	-0.28%
2021/09/14	0	0.00	0.3	29.30	29.00	-0.3	5,099	-0.01%
2021/09/13	4	29.55	3	29.98	29.40	1	5,138	0.02%
2021/09/07	2	28.68	0	0.00	28.75	2	5,716	0.03%
2021/09/06	2	29.80	3	29.55	29.25	-1	5,828	-0.02%
2021/09/03	1	29.85	0	0.00	30.50	1	5,873	0.02%
2021/09/02	3	29.95	1	30.25	29.75	2	5,986	0.03%
2021/09/01	8	30.57	2	30.75	30.30	6	5,995	0.10%
2021/08/31	2	29.95	7	30.00	30.45	-5	6,009	-0.08%
2021/08/30	6	31.22	4	31.48	30.25	2	5,997	0.03%
2021/08/27	0	0.00	2	30.08	29.20	-2	5,910	-0.03%
2021/08/26	6	28.71	0	0.00	28.90	6	5,844	0.10%
2021/08/25	0	0.00	1	29.15	28.80	-1	5,885	-0.02%
2021/08/24	2	28.58	0	0.00	28.35	2	5,933	0.03%
2021/08/20	2	28.65	0	0.00	28.50	2	5,996	0.03%
2021/08/19	5	28.65	0	0.00	28.00	5	5,996	0.08%
2021/08/18	5.6	28.06	0	0.00	28.60	5.6	5,976	0.09%
2021/08/16	2	28.50	2	29.10	28.25	0	6,066	0.00%
2021/08/13	1	30.00	0	0.00	29.40	1	6,074	0.02%
2021/08/12	2	30.50	0	0.00	30.10	2	6,183	0.03%
2021/08/11	2	30.25	2	30.13	30.10	0	6,278	0.00%
2021/08/10	3	31.55	4	31.29	31.05	-1	6,316	-0.02%
2021/08/06	10	33.14	0	0.00	32.85	10	6,457	0.15%
2021/08/05	5	33.86	1	33.65	33.60	4	6,500	0.06%
2021/08/04	7	33.91	14	33.80	33.90	-7	6,624	-0.11%
2021/08/02	1	32.45	11	32.85	33.10	-10	6,638	-0.15%
2021/07/30	0	0.00	1	32.50	32.15	-1	6,680	-0.01%
2021/07/29	2	32.35	1	32.35	32.60	1	6,801	0.01%
2021/07/28	14	32.21	1	32.20	32.20	13	6,828	0.19%
2021/07/27	14	34.73	10	34.14	33.25	4	6,907	0.06%
2021/07/26	1	34.40	33	34.47	34.20	-32	6,964	-0.46%
2021/07/23	6	33.49	2.3	33.48	33.30	3.7	6,903	0.05%
2021/07/22	4	33.71	0	0.00	33.55	4	6,941	0.06%
2021/07/21	26	33.89	1	34.70	33.60	25	6,958	0.36%
2021/07/20	5	34.32	3	34.03	34.35	2	6,908	0.03%
2021/07/19	16	34.69	30	34.68	35.05	-14	6,827	-0.21%
2021/07/16	16	34.13	8.3	34.48	33.35	7.8	6,559	0.12%
2021/07/15	3	33.73	4	33.65	33.80	-1	6,535	-0.02%
2021/07/14	0.8	33.27	0	0.00	33.00	0.8	6,597	0.01%
2021/07/13	6.5	33.85	0	0.00	33.60	6.5	6,669	0.10%
2021/07/12	3	34.03	19	34.44	34.65	-16	6,725	-0.24%
2021/07/09	12	33.02	1	33.55	33.00	11	6,636	0.17%
2021/07/08	3	32.45	1.3	32.53	32.40	1.7	6,993	0.02%
2021/07/07	1	32.90	0	0.00	32.35	1	7,914	0.01%
2021/07/06	6	33.00	2	32.95	32.95	4	7,967	0.05%
2021/07/05	4	33.11	2	33.38	33.40	2	8,107	0.02%
2021/07/02	8	32.86	2	32.85	32.55	6	8,243	0.07%
2021/07/01	7	33.60	7	33.77	33.40	0	8,362	0.00%
2021/06/30	5	34.77	36	35.28	34.85	-31	8,285	-0.37%
2021/06/29	0	0.00	3	32.30	32.20	-3	7,741	-0.04%
2021/06/28	1	31.60	0	0.00	31.60	1	7,777	0.01%
2021/06/25	3	32.40	2	32.55	32.00	1	7,954	0.01%
2021/06/24	4	32.05	24	31.73	32.00	-20	8,290	-0.24%
2021/06/23	8	32.42	2	32.70	31.50	6	8,554	0.07%
2021/06/22	19	31.07	4	31.60	30.60	15	8,677	0.17%
2021/06/21	4	31.53	2	31.53	31.20	2	8,827	0.02%
2021/06/18	1	31.55	0	0.00	32.40	1	9,178	0.01%
2021/06/17	12	32.34	64	32.63	32.40	-52	9,929	-0.52%
2021/06/16	9	33.17	21	33.64	32.60	-12	10,226	-0.12%
2021/06/15	11	31.65	10	31.67	31.55	1	10,086	0.01%
2021/06/11	10	31.30	0	0.00	31.05	10	10,134	0.10%
2021/06/10	26	31.37	5	31.63	32.05	21	10,378	0.20%
2021/06/09	35	30.49	0	0.00	30.30	35	10,742	0.33%
2021/06/08	5	30.92	1	31.00	30.10	4	11,384	0.04%
2021/06/07	6	30.03	1	30.40	29.85	5	12,174	0.04%
2021/06/04	3	30.55	5	30.62	30.35	-2	12,473	-0.02%
2021/06/03	1	31.30	0	0.00	31.15	1	12,504	0.01%
2021/06/02	5	31.80	1	31.15	31.25	4	12,527	0.03%
2021/06/01	0	0.00	2	31.85	32.15	-2	12,512	-0.02%
2021/05/27	1	30.80	0	0.00	30.65	1	12,530	0.01%
2021/05/26	5	30.55	0	0.00	30.55	5	12,544	0.04%
2021/05/25	4	30.70	19	30.67	30.50	-15	12,578	-0.12%
2021/05/24	3	29.97	12	30.47	30.15	-9	12,699	-0.07%
2021/05/21	2	29.75	0	0.00	29.60	2	12,697	0.02%
2021/05/20	6	30.66	0	0.00	29.40	6	12,735	0.05%
2021/05/19	27	30.98	2	30.13	31.20	25	12,724	0.20%
2021/05/18	4	28.51	2	29.00	29.60	2	12,658	0.02%
2021/05/17	4	27.99	4	27.79	26.95	0	12,628	0.00%
2021/05/14	14	31.21	29	30.87	29.90	-15	12,570	-0.12%
2021/05/13	11	28.70	1.7	28.57	28.65	9.3	12,473	0.07%
2021/05/12	2	30.45	2	30.30	28.80	0	12,536	0.00%
2021/05/11	1	33.80	15	31.90	31.85	-14	12,411	-0.11%
2021/05/10	0	0.00	19	35.36	35.30	-19	12,408	-0.15%
2021/05/07	15	34.77	2	34.78	34.85	13	12,441	0.10%
2021/05/06	32.4	34.61	12	34.12	35.00	20.4	12,431	0.16%
2021/05/05	2	33.28	1	32.85	32.75	1	12,310	0.01%
2021/05/04	7	34.13	44	34.27	33.05	-37	12,308	-0.30%
2021/05/03	23	37.23	20	35.80	35.80	3	12,219	0.02%
2021/04/29	17	37.14	2	36.90	36.65	15	12,256	0.12%
2021/04/28	8	37.58	0	0.00	37.50	8	12,275	0.07%
2021/04/27	38	38.66	22	38.20	38.20	16	12,318	0.13%
2021/04/26	27	38.15	1	38.05	38.25	26	12,418	0.21%
2021/04/23	14	38.25	15	37.95	37.90	-1	12,435	-0.01%
2021/04/22	2	37.88	9	37.98	37.20	-7	12,431	-0.06%
2021/04/21	12	39.41	17	38.84	38.85	-5	12,342	-0.04%
2021/04/20	1	37.60	0	0.00	38.05	1	12,238	0.01%
2021/04/19	3	38.15	6	37.93	37.90	-3	12,197	-0.02%
2021/04/16	31.2	38.63	5	38.58	38.40	26.2	12,152	0.22%
2021/04/15	8	38.49	3	38.25	38.10	5	12,144	0.04%
2021/04/14	29	38.48	14	38.18	37.55	15	12,439	0.12%
2021/04/13	44	40.39	67.4	42.42	39.30	-23.4	12,106	-0.19%
2021/04/12	17	39.51	1	39.35	39.35	16	11,238	0.14%
2021/04/09	19	39.94	23	39.59	39.30	-4	11,208	-0.04%
2021/04/08	22	39.83	22	39.69	39.35	0	11,119	0.00%
2021/04/07	13	39.11	6	39.71	39.50	7	11,097	0.06%
2021/04/06	1	38.60	1.3	38.54	38.30	-0.3	11,063	0.00%
2021/04/01	30.3	38.57	2	38.73	38.25	28.3	11,063	0.26%
2021/03/31	7	39.09	0	0.00	38.90	7	11,139	0.06%
2021/03/30	6	40.01	8	40.04	39.30	-2	11,680	-0.02%
2021/03/29	7	40.39	3.3	40.07	39.85	3.7	11,839	0.03%
2021/03/26	3	37.88	57	37.92	38.20	-54	11,521	-0.47%
2021/03/25	1	40.10	11	38.85	38.85	-10	11,271	-0.09%
2021/03/24	23	39.71	5	39.54	39.30	18	11,053	0.16%
2021/03/23	0	0.00	10	40.75	39.30	-10	10,912	-0.09%
2021/03/22	11	41.90	44.3	41.86	41.00	-33.3	10,611	-0.31%
2021/03/19	7	36.41	18	36.51	39.75	-11	9,932	-0.11%
2021/03/18	8	36.94	13	36.98	36.15	-5	9,580	-0.05%
2021/03/17	4	36.94	3	37.00	36.75	1	9,302	0.01%
2021/03/16	12	36.92	5	36.86	36.60	7	9,178	0.08%
2021/03/15	66	38.49	6	38.03	37.60	60	8,893	0.67%
2021/03/12	11	36.86	30	36.70	37.00	-19	8,420	-0.23%
2021/03/11	39	35.58	65	35.97	35.10	-26	7,820	-0.33%
2021/03/10	0	0.00	22.3	34.82	34.95	-22.3	7,032	-0.32%
2021/03/08	1	31.85	4	31.34	30.90	-3	6,786	-0.04%
2021/03/05	2	31.05	1	31.40	30.85	1	6,837	0.01%
2021/03/04	0	0.00	2	32.30	31.40	-2	7,299	-0.03%
2021/03/03	21	31.84	3	32.15	31.65	18	7,389	0.24%
2021/03/02	0	32.00	3	32.10	31.45	-3	7,646	-0.04%
2021/02/25	0	31.80	1	32.30	31.60	-1	8,510	-0.01%
2021/02/24	1	32.50	84	32.30	31.85	-83	8,705	-0.95%
2021/02/23	1	31.35	5	31.45	31.10	-4	9,095	-0.04%
2021/02/22	8	31.31	5	31.41	31.30	3	9,636	0.03%
2021/02/19	10	30.49	1	31.30	30.65	9	9,771	0.09%
2021/02/18	1	29.35	1	29.00	29.75	0	10,171	0.00%
2021/02/17	1	29.00	0	0.00	29.15	1	10,330	0.01%
2021/02/05	0	0.00	1	28.55	28.15	-1	10,595	-0.01%
2021/02/03	4	29.46	8	29.31	28.70	-4	11,424	-0.04%
2021/02/02	13	27.80	0	0.00	27.75	13	11,465	0.11%
2021/02/01	15.4	27.53	1	26.95	27.55	14.4	11,797	0.12%
2021/01/29	5	28.19	2	28.25	27.45	3	12,180	0.02%
2021/01/28	8	29.19	15	29.76	29.00	-7	12,994	-0.05%
2021/01/27	8	30.14	7	30.14	30.10	1	13,435	0.01%
2021/01/26	17	30.64	2	30.20	30.60	15	13,612	0.11%
2021/01/25	2	31.13	1	31.10	30.95	1	13,931	0.01%
2021/01/22	8	31.15	21	31.29	31.10	-13	14,268	-0.09%
2021/01/21	12	30.20	5	31.23	30.05	7	14,716	0.05%
2021/01/20	9	31.13	10	30.90	30.80	-1	15,790	-0.01%
2021/01/19	33	32.57	5	32.05	32.05	28	16,551	0.17%
2021/01/18	26	31.03	3	30.80	30.80	23	16,693	0.14%
2021/01/15	1.2	31.80	0	0.00	32.00	1.2	16,881	0.01%
2021/01/14	0	0.00	4	32.44	32.60	-4	17,062	-0.02%
2021/01/13	3	33.27	11	32.73	32.60	-8	17,257	-0.05%
2021/01/12	2	33.28	11	33.70	33.05	-9	17,699	-0.05%
2021/01/11	35	34.19	1	34.20	34.10	34	18,358	0.19%
2021/01/08	11	34.13	4	34.44	34.15	7	19,115	0.04%
2021/01/07	21	35.12	16	35.34	34.35	5	20,158	0.02%
2021/01/06	4	33.41	17	33.30	33.20	-13	20,909	-0.06%
2021/01/05	7	34.81	0.2	34.50	34.05	6.8	21,609	0.03%
2021/01/04	3	34.65	6	34.66	34.55	-3	22,512	-0.01%
2020/12/31	76	34.79	1	34.85	34.60	75	23,373	0.32%
2020/12/30	4	35.15	14	35.60	35.55	-10	24,449	-0.04%
2020/12/29	13	34.31	1	34.50	34.45	12	25,099	0.05%
2020/12/28	5	33.85	3	34.22	33.55	2	25,247	0.01%
2020/12/25	34	34.67	32	33.88	34.05	2	25,367	0.01%
2020/12/24	11	35.22	20	35.05	34.30	-9	25,417	-0.04%
2020/12/23	13	33.89	14	34.01	34.75	-1	25,128	0.00%
2020/12/22	9	32.90	3	32.82	31.60	6	25,229	0.02%
2020/12/21	5	33.02	3	33.05	32.85	2	25,615	0.01%
2020/12/18	1	33.60	3	33.25	33.00	-2	26,041	-0.01%
2020/12/17	4	33.03	4	33.04	32.95	0	26,688	0.00%
2020/12/16	3	33.98	4	33.89	33.50	-1	27,316	0.00%
2020/12/15	5	34.36	4	34.10	33.00	1	28,221	0.00%
2020/12/14	3	33.17	4	33.25	34.00	-1	28,548	0.00%
2020/12/11	9	33.49	5	32.72	32.65	4	29,519	0.01%
2020/12/10	1	34.15	1	34.85	33.35	0	30,864	0.00%
2020/12/09	3	34.75	0.5	34.35	34.60	2.5	31,102	0.01%
2020/12/08	2	34.68	0	0.00	34.55	2	31,713	0.01%
2020/12/07	1	33.75	39	33.84	35.15	-38	31,864	-0.12%
2020/12/04	4	34.71	15	35.06	34.50	-11	32,016	-0.03%
2020/12/03	4	35.40	2	35.90	35.10	2	32,139	0.01%
2020/12/02	21	35.85	0	0.00	35.35	21	32,229	0.07%
2020/12/01	15	37.06	51	37.01	37.00	-36	32,388	-0.11%
2020/11/30	2	37.00	14	37.25	38.10	-12	32,581	-0.04%
2020/11/27	73	36.30	56	36.03	36.00	17	32,210	0.05%
2020/11/26	25	36.53	17.6	36.06	35.90	7.4	32,229	0.02%
2020/11/25	63	36.49	36	36.41	36.40	27	32,332	0.08%
2020/11/24	26	35.23	22	35.49	35.50	4	31,994	0.01%
2020/11/23	0	0.00	1	34.85	34.50	-1	32,096	0.00%
2020/11/20	16	35.29	22	35.06	34.80	-6	32,402	-0.02%
2020/11/19	23.1	34.01	17	34.54	34.00	6.1	32,534	0.02%
2020/11/18	11	32.48	0	0.00	33.00	11	32,354	0.03%
2020/11/17	20	33.20	30	33.92	33.00	-10	33,304	-0.03%
2020/11/16	40	32.03	17.3	31.74	31.70	22.7	32,892	0.07%
2020/11/13	21	31.94	21	31.73	32.65	0	32,813	0.00%
2020/11/12	28	32.86	34	31.62	32.50	-6	33,003	-0.02%
2020/11/11	40	34.39	32	34.31	34.10	8	32,508	0.02%
2020/11/10	15	35.31	28	35.87	35.35	-13	32,348	-0.04%
2020/11/09	17	36.16	109	36.01	36.00	-92	32,317	-0.28%	大賣/
2020/11/06	70	35.67	25	36.32	35.40	45	32,034	0.14%
2020/11/05	133	36.54	127.5	36.53	36.10	5.5	31,611	0.02%	大買/大賣/
2020/11/04	27	34.54	52.1	34.53	34.30	-25.1	30,894	-0.08%
2020/11/03	21	35.45	12	35.87	35.40	9	30,472	0.03%
2020/11/02	26	36.07	14	35.66	35.35	12	30,323	0.04%
2020/10/30	51	37.31	46	37.61	37.40	5	30,027	0.02%
2020/10/29	87	38.97	76.1	38.51	38.10	10.9	29,711	0.04%
2020/10/28	81.7	40.53	91	40.46	39.00	-9.3	29,146	-0.03%
2020/10/27	110	39.37	71	39.48	39.35	39	28,072	0.14%	大買/
2020/10/26	21	37.75	17	37.93	37.80	4	27,342	0.01%
2020/10/23	24	37.17	11.4	37.26	37.25	12.6	27,095	0.05%
2020/10/22	7	37.79	16	37.55	37.00	-9	26,977	-0.03%
2020/10/21	14	38.58	14	38.40	37.90	0	26,859	0.00%
2020/10/20	38	38.54	35	38.68	38.25	3	26,828	0.01%
2020/10/19	26	38.08	120	37.82	38.10	-94	26,504	-0.35%	大賣/
2020/10/16	129.1	37.93	195	38.85	37.80	-65.9	25,895	-0.25%	大買/大賣/
2020/10/15	143.3	40.94	33	41.65	40.35	110.3	25,497	0.43%	大買/鉅額交易
2020/10/14	46.5	43.06	86	42.97	41.60	-39.5	24,606	-0.16%
2020/10/13	71.4	41.28	120	41.23	41.25	-48.6	23,730	-0.20%	大賣/
2020/10/12	65	42.38	75	42.76	41.95	-10	23,050	-0.04%
2020/10/08	92.7	42.19	65.7	42.18	41.50	27.1	22,120	0.12%
2020/10/07	135.1	43.31	42.6	42.97	42.00	92.5	21,241	0.44%	大買/
2020/10/06	47	41.45	29.9	41.90	41.45	17.1	20,191	0.08%
2020/10/05	63	39.62	10.3	39.03	38.85	52.7	19,439	0.27%
2020/09/30	13	36.52	30.6	37.87	38.55	-17.6	19,120	-0.09%
2020/09/29	19.1	37.16	6.3	36.10	35.05	12.8	18,942	0.07%
2020/09/28	25.3	37.97	9.9	39.18	37.30	15.4	18,747	0.08%
2020/09/16	23	24.26	15	24.24	24.50	8	18,396	0.04%
2020/09/15	13	24.40	57	24.28	24.30	-44	18,015	-0.24%
2020/09/14	17.3	23.07	30	22.93	23.05	-12.7	17,732	-0.07%
2020/09/11	59	24.07	78	24.13	24.20	-19	17,271	-0.11%
2020/09/10	38	26.34	36	26.32	25.90	2	16,583	0.01%
2020/09/09	39	26.52	45.4	25.40	26.65	-6.4	15,913	-0.04%
2020/09/08	8	26.11	62.8	26.17	25.20	-54.8	14,950	-0.37%
2020/09/07	115	28.41	89	28.27	27.95	26	14,524	0.18%	大買/
2020/09/04	114	26.67	57	27.64	27.90	57	13,557	0.42%	大買/
2020/09/03	11	25.38	34	25.22	25.40	-23	12,205	-0.19%
2020/09/02	71	21.60	45.2	22.39	23.10	25.8	11,941	0.22%
2020/09/01	5	21.00	15	21.72	21.00	-10	11,347	-0.09%
2020/08/31	0	0.00	30	21.48	22.25	-30	11,185	-0.27%
2020/08/28	0	0.00	46	20.22	20.50	-46	11,026	-0.42%
2020/08/27	0	0.00	10	19.50	19.40	-10	11,029	-0.09%
2020/08/26	0	0.00	13	19.86	19.85	-13	10,968	-0.12%
2020/08/25	0	0.00	32	18.87	19.45	-32	10,742	-0.30%
2020/08/24	0	0.00	6	17.43	17.70	-6	10,470	-0.06%
2020/08/21	0	0.00	1	17.75	17.40	-1	10,357	-0.01%
2020/08/20	0	0.00	42	16.97	17.40	-42	10,198	-0.41%
2020/08/19	0	0.00	27	17.21	16.50	-27	9,809	-0.28%
2020/08/18	22	18.84	43	18.38	18.30	-21	9,618	-0.22%
2020/08/17	31	17.56	16	17.93	18.30	15	9,145	0.16%
2020/08/14	29	15.81	51	16.19	16.80	-22	8,644	-0.25%
2020/08/13	7	14.80	22	15.22	15.30	-15	7,957	-0.19%
2020/08/12	56	13.23	43	13.73	13.95	13	7,562	0.17%
2020/08/11	0	0.00	502	12.70	12.70	-502	6,481	-7.75%	大賣/鉅額交易
2020/08/10	0	0.00	185	11.55	11.55	-185	6,482	-2.85%	大賣/鉅額交易
2020/08/07	20	10.23	3	10.50	10.50	17	6,628	0.26%
2020/08/06	3	9.53	9	9.61	9.56	-6	6,230	-0.10%
2020/08/05	8	9.53	3	9.70	9.68	5	6,204	0.08%
2020/08/04	6	9.59	27	9.39	9.61	-21	6,243	-0.34%
2020/08/03	12	9.11	25	9.20	9.06	-13	6,128	-0.21%
2020/07/31	34	8.98	5	9.05	9.05	29	6,076	0.48%
2020/07/30	7	9.10	31	9.14	9.08	-24	6,013	-0.40%
2020/07/29	4	8.14	26	8.75	8.76	-22	5,835	-0.38%
2020/07/28	15	7.81	1	8.04	7.97	14	5,765	0.24%
2020/07/27	2	8.41	0	0.00	8.22	2	5,711	0.04%
2020/07/24	0	0.00	10	8.82	8.51	-10	5,646	-0.18%
2020/07/23	25	8.83	0	0.00	8.78	25	5,569	0.45%
2020/07/22	18	8.97	2	8.94	8.94	16	5,502	0.29%
2020/07/21	6	9.04	5	9.16	8.90	1	5,397	0.02%
2020/07/20	5	9.07	1	9.03	9.03	4	5,255	0.08%
2020/07/17	7	9.30	0	0.00	9.15	7	5,197	0.13%
2020/07/16	10	9.73	8	9.96	9.70	2	5,053	0.04%
2020/07/15	18	9.86	52	9.88	9.60	-34	4,921	-0.69%
2020/07/14	28	9.49	8	9.58	9.50	20	4,719	0.42%
2020/07/13	3	9.24	19	9.16	9.01	-16	4,537	-0.35%
2020/07/10	33	9.30	32	8.93	9.42	1	4,430	0.02%
2020/07/09	14	9.11	22	9.06	9.27	-8	4,009	-0.20%
2020/07/08	31	7.99	17	8.19	8.43	14	3,713	0.38%
2020/07/07	27	7.80	8	7.96	7.71	19	3,394	0.56%
2020/07/06	1	7.82	0	0.00	7.79	1	3,285	0.03%
2020/07/03	2	7.84	2	7.80	7.80	0	3,260	0.00%
2020/07/02	2	7.61	2	7.85	7.97	0	3,210	0.00%
2020/07/01	2	7.68	1	7.75	7.65	1	3,115	0.03%
2020/06/30	4	7.31	0	0.00	7.34	4	3,036	0.13%
2020/06/29	7	7.23	2	7.14	7.32	5	3,030	0.16%
2020/06/23	3	7.19	0	0.00	7.20	3	3,066	0.10%
2020/06/22	5	7.29	3.3	7.28	7.26	1.7	3,082	0.05%
2020/06/19	9	7.50	26	7.21	7.57	-17	3,043	-0.56%
2020/06/18	6	7.09	0	0.00	7.11	6	2,881	0.21%
2020/06/16	2	7.11	0	0.00	7.11	2	3,011	0.07%
2020/06/15	5	7.05	0	0.00	7.17	5	3,047	0.16%
2020/06/12	25	7.01	2	6.97	7.14	23	3,049	0.75%
2020/06/11	14	7.45	0	0.00	7.31	14	3,024	0.46%
2020/06/10	18	7.44	10	7.49	7.48	8	3,018	0.27%
2020/06/09	4	7.50	0	0.00	7.48	4	3,054	0.13%
2020/06/08	2	7.67	21	7.69	7.64	-19	3,083	-0.62%
2020/06/05	2	7.58	0	0.00	7.60	2	3,049	0.07%
2020/06/04	16	7.53	0	0.00	7.60	16	3,057	0.52%
2020/06/03	7	7.74	6	7.95	7.77	1	3,015	0.03%
2020/06/02	2	7.24	4	7.46	7.61	-2	2,847	-0.07%
2020/06/01	1	6.89	0	0.00	6.92	1	2,769	0.04%
2020/05/28	0	0.00	10	6.99	6.91	-10	2,755	-0.36%
2020/05/27	2	6.96	0	0.00	6.91	2	2,754	0.07%
2020/05/26	3	7.01	4	7.02	7.01	-1	2,748	-0.04%
2020/05/25	6	6.93	0	0.00	6.92	6	2,724	0.22%
2020/05/21	0	0.00	5	7.24	7.24	-5	2,690	-0.19%
2020/05/20	1	6.81	0	0.00	6.95	1	2,638	0.04%
2020/05/19	0	0.00	20	6.90	6.94	-20	2,617	-0.76%
2020/05/18	3	6.83	1	7.07	6.85	2	2,595	0.08%
2020/05/15	1	7.60	0	0.00	7.30	1	2,525	0.04%
2020/05/14	28	7.87	2	7.96	7.60	26	2,456	1.06%
2020/05/13	0	0.00	5	7.34	7.34	-5	2,183	-0.23%
2020/05/06	0	0.00	13	5.26	5.25	-13	1,836	-0.71%
2020/04/29	0	0.00	13	5.36	5.38	-13	1,869	-0.70%
2020/04/28	2	5.34	0	0.00	5.37	2	1,883	0.11%
2020/04/27	0	0.00	13	5.30	5.34	-13	1,931	-0.67%
2020/04/24	0	0.00	2	5.22	5.21	-2	1,932	-0.10%
2020/04/21	13	5.30	0	0.00	5.29	13	1,960	0.66%
2020/04/17	0	0.00	2	5.61	5.57	-2	2,009	-0.10%
2020/04/15	2	5.45	0	0.00	5.45	2	1,981	0.10%
2020/04/14	0	5.22	0	0.00	5.23	0	1,969	0.00%
2020/04/09	2	5.29	1	5.23	5.25	1	1,998	0.05%
2020/04/08	2	5.25	2	5.23	5.23	0	1,991	0.00%
2020/04/07	2	5.07	0	0.00	5.06	2	1,987	0.10%
2020/04/01	0	0.00	2	4.92	4.92	-2	2,029	-0.10%
2020/03/31	2	4.94	0	0.00	4.85	2	2,028	0.10%
2020/03/27	22	5.08	4	5.11	5.01	18	2,013	0.89%
2020/03/26	4	4.60	0	0.00	4.85	4	1,952	0.20%
2020/03/25	50	4.40	0	0.00	4.41	50	1,943	2.57%
2020/03/24	1	4.16	0	0.00	4.14	1	1,945	0.05%
2020/03/23	0	0.00	1	4.00	3.98	-1	1,933	-0.05%
2020/03/20	3	4.30	0	0.00	4.20	3	1,912	0.16%
2020/03/13	0	0.00	4	5.12	5.19	-4	1,722	-0.23%
2020/03/11	0	0.00	5	6.32	6.25	-5	1,647	-0.30%
2020/03/02	1	6.73	0	0.00	6.78	1	1,677	0.06%
2020/02/27	0	0.00	5	7.07	6.96	-5	1,663	-0.30%
2020/02/25	10	7.16	2	7.20	7.14	8	1,659	0.48%
2020/02/18	20	7.54	0	0.00	7.51	20	1,628	1.23%
2020/02/14	2	7.47	0	0.00	7.43	2	1,594	0.13%
2020/02/10	0	7.50	0	0.00	7.52	0	1,623	0.00%
2020/02/06	50	7.17	0	0.00	7.15	50	1,585	3.15%
2020/02/03	7	6.92	0	0.00	6.93	7	1,591	0.44%
2020/01/31	1	7.30	0	0.00	7.33	1	1,575	0.06%
2020/01/30	0	0.00	67	7.50	7.39	-67	1,574	-4.25%
2020/01/17	5	8.25	0	0.00	8.20	5	1,526	0.33%
2020/01/16	0	0.00	20	8.25	8.23	-20	1,525	-1.31%
2019/12/30	1	8.44	2	8.58	8.22	-1	1,556	-0.06%
2019/12/27	0	0.00	5	8.17	8.15	-5	1,490	-0.34%
2019/12/20	20	8.36	0	0.00	8.28	20	1,536	1.30%
2019/12/19	2	8.18	0	0.00	8.19	2	1,526	0.13%
2019/12/09	0	0.00	4	8.01	8.04	-4	1,636	-0.24%
2019/12/06	0	0.00	5	8.15	8.09	-5	1,711	-0.29%
2019/11/28	50	8.66	0	0.00	8.66	50	1,767	2.83%
2019/11/26	0	0.00	2	8.80	8.78	-2	1,839	-0.11%
2019/11/25	0	0.00	20	8.86	8.80	-20	1,861	-1.07%
2019/11/13	20	8.92	2	8.93	8.98	18	2,225	0.81%
2019/11/05	0	0.00	6	9.25	9.24	-6	3,213	-0.19%
2019/10/17	2	9.45	0	0.00	9.44	2	5,029	0.04%
2019/10/16	20	9.72	3	9.80	9.70	17	5,020	0.34%
2019/10/14	0	0.00	6	9.10	9.05	-6	4,936	-0.12%
2019/10/09	3	9.16	0	0.00	8.99	3	4,939	0.06%
2019/10/01	0	0.00	37	9.48	9.54	-37	5,022	-0.74%
2019/09/27	0	0.00	28	9.43	9.38	-28	5,087	-0.55%
2019/09/26	25	9.62	0	0.00	9.63	25	5,099	0.49%
2019/09/24	25	9.83	0	0.00	9.78	25	5,101	0.49%
2019/09/23	1	9.70	5	9.71	9.98	-4	5,073	-0.08%
2019/09/20	0	0.00	1	9.42	9.41	-1	5,016	-0.02%
2019/09/19	3	9.17	50	9.18	9.23	-47	5,003	-0.94%
2019/09/18	0	0.00	5	9.47	9.31	-5	4,969	-0.10%
2019/09/17	0	0.00	5	9.50	9.47	-5	4,952	-0.10%
2019/09/16	20	9.68	2	9.56	9.54	18	4,975	0.36%
2019/09/11	0	0.00	2	9.42	9.52	-2	4,992	-0.04%
2019/09/10	5	9.31	0	0.00	9.30	5	4,978	0.10%
2019/09/09	2	9.73	0	0.00	9.72	2	4,889	0.04%
2019/09/02	0	0.00	10	9.79	10.15	-10	4,865	-0.21%
2019/08/30	3	9.62	1	9.72	9.72	2	4,839	0.04%
2019/08/29	3	9.94	3	10.10	9.88	0	4,791	0.00%
2019/08/28	3	9.77	0	0.00	9.92	3	4,763	0.06%
2019/08/27	0	0.00	1	10.00	9.71	-1	4,737	-0.02%
2019/08/26	2	10.05	0	0.00	10.00	2	4,682	0.04%
2019/08/23	5	10.39	0.1	10.30	10.40	4.9	4,650	0.10%
2019/08/22	5	10.65	0	0.00	10.50	5	4,609	0.11%
2019/08/21	1	10.85	0	0.00	10.85	1	4,549	0.02%
2019/08/20	0	0.00	15	10.99	10.80	-15	4,522	-0.33%
2019/08/19	2	10.75	0	0.00	10.70	2	4,486	0.04%
2019/08/16	0	0.00	12	10.75	10.70	-12	4,450	-0.27%
2019/08/15	29	10.43	2	10.73	10.80	27	4,413	0.61%
2019/08/14	5	11.33	5	12.15	10.85	0	4,315	0.00%
2019/08/13	4	11.85	4	11.85	11.95	0	4,044	0.00%
2019/08/12	15	11.82	20	11.89	12.15	-5	3,899	-0.13%
2019/08/08	70	11.09	2	11.03	11.05	68	3,598	1.89%
2019/08/07	3	11.07	65	11.10	10.90	-62	3,540	-1.75%
2019/08/06	0	0.00	8	10.90	11.10	-8	3,439	-0.23%
2019/08/05	11	10.81	0	0.00	10.70	11	3,307	0.33%
2019/08/02	3	11.17	14	11.35	11.30	-11	3,176	-0.35%
2019/08/01	21	11.38	4	11.45	11.60	17	3,000	0.57%
2019/07/31	18	10.82	5	10.86	10.95	13	2,708	0.48%
2019/07/30	75	10.91	57	10.86	11.05	18	2,479	0.73%
2019/07/29	0	0.00	33	9.97	10.05	-33	1,934	-1.71%
2019/07/26	0	0.00	3	9.03	9.15	-3	1,766	-0.17%
2019/07/24	3	8.82	0	0.00	8.79	3	1,743	0.17%
2019/07/12	0	0.00	20	8.92	8.95	-20	1,870	-1.07%
2019/07/08	2	8.96	0	0.00	8.87	2	1,929	0.10%
2019/07/05	2	9.08	3	9.11	9.08	-1	2,001	-0.05%
2019/07/04	30	9.02	9	9.05	9.18	21	2,060	1.02%
2019/07/03	0	0.00	2	8.92	8.89	-2	2,111	-0.09%
2019/06/20	0	0.00	2	8.62	8.79	-2	2,520	-0.08%
2019/06/18	0	0.00	6	8.46	8.45	-6	2,644	-0.23%
2019/06/14	2	8.47	0	0.00	8.52	2	2,807	0.07%
2019/06/13	1	8.61	7	8.45	8.61	-6	2,918	-0.21%
2019/06/11	0	0.00	10	8.14	8.12	-10	3,005	-0.33%
2019/05/28	0	0.00	36	8.07	8.06	-36	3,656	-0.98%
2019/05/27	0	0.00	124	8.04	8.00	-124	3,753	-3.30%	大賣/鉅額交易
2019/05/24	0	0.00	117	8.15	8.03	-117	3,817	-3.06%	大賣/鉅額交易
2019/05/23	12	8.04	17	8.14	8.02	-5	3,926	-0.13%
2019/05/22	0	0.00	138	8.14	8.10	-138	4,014	-3.44%	大賣/鉅額交易
2019/05/21	0	0.00	294	8.12	8.05	-294	4,119	-7.14%	大賣/鉅額交易
2019/05/20	1	7.97	152	8.15	7.97	-151	4,309	-3.50%	大賣/鉅額交易
2019/05/17	0	0.00	279	8.15	8.00	-279	4,389	-6.36%	大賣/鉅額交易
2019/05/15	3	8.01	354	8.30	8.30	-351	4,965	-7.07%	大賣/鉅額交易
2019/05/14	2	7.61	3	7.93	8.10	-1	5,008	-0.02%
2019/05/13	11	8.14	0	0.00	7.95	11	5,056	0.22%
2019/05/08	0	0.00	1	8.70	8.70	-1	5,171	-0.02%
2019/04/30	2	8.62	0	0.00	8.54	2	5,628	0.04%
2019/04/29	10	8.55	10	8.65	8.55	0	5,709	0.00%
2019/04/26	0	0.00	20	8.94	8.86	-20	5,860	-0.34%
2019/04/24	6	8.96	0	0.00	8.91	6	6,566	0.09%
2019/04/22	5	9.04	68	9.03	9.05	-63	6,689	-0.94%
2019/04/19	0	0.00	7	9.10	9.09	-7	6,675	-0.10%
2019/04/18	0	0.00	5	8.99	8.84	-5	6,690	-0.07%
2019/04/17	17	8.95	117	8.85	9.04	-100	6,704	-1.49%	大賣/
2019/04/15	0	0.00	17	9.00	9.01	-17	6,733	-0.25%
2019/04/12	0	0.00	20	8.81	8.81	-20	6,748	-0.30%
2019/04/11	1	9.02	23	9.06	9.02	-22	6,786	-0.32%
2019/04/10	30	9.04	4	9.03	9.06	26	6,824	0.38%
2019/04/09	25	8.89	9	8.89	8.90	16	7,020	0.23%
2019/04/08	48	8.73	34	8.67	8.71	14	6,930	0.20%
2019/04/03	0	0.00	10	8.48	8.53	-10	6,845	-0.15%
2019/04/02	40	8.56	42	8.51	8.48	-2	6,851	-0.03%
2019/04/01	7	8.37	2	8.49	8.51	5	6,841	0.07%
2019/03/29	18	8.36	2	8.30	8.30	16	6,790	0.24%
2019/03/28	5	8.38	5	8.39	8.40	0	6,810	0.00%
2019/03/25	1	8.40	80	8.49	8.47	-79	6,976	-1.13%
2019/03/22	11	8.88	70	8.76	8.72	-59	6,928	-0.85%
2019/03/21	26	9.06	20	8.84	8.84	6	6,949	0.09%
2019/03/20	60	9.08	0	0.00	9.03	60	6,911	0.87%
2019/03/19	89	8.96	2	8.94	9.05	87	6,907	1.26%
2019/03/18	3	8.79	0	0.00	8.84	3	6,854	0.04%
2019/03/15	95	9.14	80	9.06	9.00	15	6,845	0.22%
2019/03/14	235	9.04	0	0.00	9.01	235	6,805	3.45%	大買/鉅額交易
2019/03/13	130	9.12	48	9.03	9.04	82	6,900	1.19%	大買/
2019/03/12	290	9.12	53	9.10	9.09	237	6,939	3.42%	大買/鉅額交易
2019/03/11	27	8.97	60	9.00	8.97	-33	6,949	-0.47%
2019/03/08	32	9.05	51	9.03	9.00	-19	7,016	-0.27%
2019/03/07	13	9.33	22	9.29	9.20	-9	7,230	-0.12%
2019/03/06	45	9.22	4	9.29	9.22	41	7,342	0.56%
2019/03/05	5	9.20	32	9.29	9.18	-27	7,748	-0.35%
2019/03/04	45	9.10	0	0.00	9.08	45	7,809	0.58%
2019/02/27	0	0.00	10	9.09	9.09	-10	8,124	-0.12%
2019/02/26	75	9.11	12	9.21	9.09	63	8,416	0.75%
2019/02/25	37	9.07	0	0.00	9.06	37	8,411	0.44%
2019/02/22	3	9.04	1	8.99	9.04	2	8,446	0.02%
2019/02/21	0	0.00	27	9.20	9.15	-27	8,508	-0.32%
2019/02/20	437	9.31	35	9.36	9.27	402	8,490	4.73%	大買/鉅額交易
2019/02/19	10	9.32	42	9.46	9.26	-32	8,531	-0.38%
2019/02/18	3	9.18	90	9.09	9.13	-87	8,460	-1.03%
2019/02/15	123	9.33	0	0.00	9.03	123	8,634	1.42%	大買/鉅額交易
2019/02/14	0	0.00	83	9.51	9.71	-83	8,469	-0.98%
2019/02/13	3	8.95	12	8.90	8.83	-9	8,226	-0.11%
2019/02/12	2	8.80	0	0.00	8.99	2	8,273	0.02%
2019/01/30	14	9.02	1	9.02	8.93	13	8,456	0.15%
2019/01/29	10	9.16	9	9.11	9.08	1	8,738	0.01%
2019/01/28	15	9.21	2	9.23	9.18	13	8,877	0.15%
2019/01/25	34	8.99	1	8.98	9.06	33	8,926	0.37%
2019/01/24	10	9.07	22	9.04	9.00	-12	8,916	-0.13%
2019/01/23	6	9.02	6	8.98	8.91	0	8,901	0.00%
2019/01/22	8	8.84	100	8.87	8.81	-92	8,855	-1.04%
2019/01/21	131	9.23	61	9.41	9.08	70	8,823	0.79%	大買/
2019/01/18	93	9.34	157	9.48	9.30	-64	8,889	-0.72%	大賣/
2019/01/17	147	9.46	27	9.46	9.28	120	8,843	1.36%	大買/鉅額交易
2019/01/16	16	9.01	6	9.03	9.18	10	8,358	0.12%
2019/01/15	4	8.41	2	8.52	8.35	2	8,270	0.02%
2019/01/14	46	8.43	2	8.34	8.41	44	8,288	0.53%
2019/01/11	13	8.23	15	8.22	8.22	-2	8,319	-0.02%
2019/01/10	9	8.25	2	8.46	8.21	7	8,458	0.08%
2019/01/09	171	8.36	2	8.33	8.35	169	8,522	1.98%	大買/鉅額交易
2019/01/07	52	8.47	0	0.00	8.23	52	8,731	0.60%
2019/01/04	0	0.00	1	8.05	8.22	-1	8,790	-0.01%
2019/01/03	15	8.40	0	0.00	8.29	15	8,907	0.17%
2018/12/28	4	7.97	4	8.11	8.50	0	8,936	0.00%
2018/12/26	1	7.21	0	0.00	7.22	1	8,929	0.01%
2018/12/25	5	7.16	0	0.00	7.24	5	9,020	0.06%
2018/12/22	5	7.28	0	0.00	7.26	5	9,197	0.05%
2018/12/20	5	7.22	0	0.00	6.99	5	9,214	0.05%
2018/12/19	0	0.00	1	7.57	7.56	-1	9,164	-0.01%
2018/12/18	3	7.85	10	7.81	7.61	-7	9,251	-0.08%
2018/12/14	8	8.18	8	8.30	8.11	0	9,651	0.00%
2018/12/13	0	0.00	1	8.58	8.54	-1	9,747	-0.01%
2018/12/12	57.2	8.50	0	0.00	8.50	57.2	9,796	0.58%
2018/12/11	25.7	8.54	5	8.68	8.45	20.7	9,821	0.21%
2018/12/10	5	8.65	6	8.58	8.48	-1	9,831	-0.01%
2018/12/07	15	8.38	3	8.38	8.40	12	9,771	0.12%
2018/12/06	5	8.39	1	8.21	8.21	4	9,780	0.04%
2018/12/05	11	8.84	3	8.92	8.81	8	9,711	0.08%
2018/12/04	35	9.04	7	9.12	9.02	28	9,728	0.29%
2018/12/03	6	8.83	3	8.90	8.85	3	9,707	0.03%
2018/11/30	13	9.19	0	0.00	8.71	13	9,629	0.13%
2018/11/29	8	9.29	12	9.21	9.18	-4	9,398	-0.04%
2018/11/28	7	8.96	2	9.14	9.19	5	9,225	0.05%
2018/11/27	2	8.29	2	8.52	8.52	0	9,003	0.00%
2018/11/26	4	8.31	6	8.41	8.40	-2	9,102	-0.02%
2018/11/23	5	8.12	30	8.23	8.23	-25	8,841	-0.28%
2018/11/22	11	7.55	2	7.73	7.49	9	8,542	0.11%
2018/11/21	0	0.00	34	7.61	7.59	-34	8,496	-0.40%
2018/11/20	6	7.42	4	7.50	7.44	2	8,446	0.02%
2018/11/19	0	0.00	11	7.83	7.83	-11	8,348	-0.13%
2018/11/16	23	7.69	1	7.79	7.70	22	8,461	0.26%
2018/11/15	2	8.17	0	0.00	8.00	2	8,483	0.02%
2018/11/14	3	8.48	9	8.24	8.33	-6	8,627	-0.07%
2018/11/12	1	7.87	2	7.88	7.82	-1	8,434	-0.01%
2018/11/09	2	7.63	81	7.74	7.71	-79	8,394	-0.94%
2018/11/08	101	7.95	100	7.80	7.80	1	8,380	0.01%	大買/
2018/11/07	0	0.00	72	7.80	7.97	-72	8,335	-0.86%
2018/11/06	1	8.08	12	8.11	7.68	-11	8,321	-0.13%
2018/11/05	10	7.45	12	7.39	7.59	-2	8,142	-0.02%
2018/11/02	0	0.00	3	6.91	6.90	-3	8,120	-0.04%
2018/11/01	4	6.74	1	6.74	6.73	3	8,154	0.04%
2018/10/31	2	6.47	4	6.48	6.50	-2	8,247	-0.02%
2018/10/30	0	0.00	2	6.07	6.15	-2	8,191	-0.02%
2018/10/26	30	6.17	50	6.37	6.01	-20	8,168	-0.24%
2018/10/25	0	0.00	50	6.32	6.32	-50	8,033	-0.62%
2018/10/19	35	6.97	0	0.00	6.98	35	8,130	0.43%
2018/10/18	1	7.07	6	7.31	7.13	-5	8,096	-0.06%
2018/10/17	4	7.51	1	7.36	7.37	3	8,024	0.04%
2018/10/16	152	7.69	0	0.00	7.47	152	7,951	1.91%	大買/鉅額交易
2018/10/15	1	7.60	2	7.56	7.59	-1	7,915	-0.01%
2018/10/12	100	7.33	0	0.00	7.45	100	7,886	1.27%
2018/10/11	10	7.34	0	0.00	7.34	10	7,835	0.13%
2018/10/08	6	8.67	0	0.00	8.61	6	7,647	0.08%
2018/10/05	18	8.89	22	8.94	8.96	-4	7,592	-0.05%
2018/10/04	3	9.48	18	9.50	9.42	-15	7,428	-0.20%
2018/10/03	11	9.44	22	9.45	9.42	-11	7,678	-0.14%
2018/10/02	7	9.68	0	0.00	9.63	7	7,668	0.09%
2018/10/01	22	9.99	0	0.00	9.98	22	7,583	0.29%
2018/09/28	2	10.25	3	10.37	10.15	-1	7,636	-0.01%
2018/09/27	3	10.20	0	0.00	10.10	3	7,770	0.04%
2018/09/26	1	10.30	1	10.45	10.30	0	7,780	0.00%
2018/09/25	4	10.44	0	0.00	10.25	4	7,810	0.05%
2018/09/21	0	0.00	2	10.55	10.55	-2	7,786	-0.03%
2018/09/20	8	10.44	3	10.65	10.45	5	7,915	0.06%
2018/09/19	0	0.00	32	10.36	10.45	-32	7,750	-0.41%
2018/09/18	1	9.55	2	9.59	9.52	-1	7,691	-0.01%
2018/09/17	5	9.48	5	9.44	9.45	0	7,786	0.00%
2018/09/14	0	0.00	2	9.61	9.63	-2	7,797	-0.03%
2018/09/13	3	9.42	3	9.53	9.47	0	7,789	0.00%
2018/09/12	3	9.45	7	9.43	9.41	-4	7,750	-0.05%
2018/09/11	2	9.62	0	0.00	9.69	2	7,762	0.03%
2018/09/10	25	9.92	25	9.65	9.50	0	7,787	0.00%
2018/09/07	7	10.52	6	10.23	10.15	1	7,768	0.01%
2018/09/06	14	10.72	0	0.00	10.60	14	7,696	0.18%
2018/09/05	4	10.86	1	11.10	10.75	3	7,678	0.04%
2018/09/04	2	11.00	2	10.80	10.85	0	7,673	0.00%
2018/09/03	18	11.31	13	11.03	10.80	5	7,632	0.07%
2018/08/31	36	11.07	4	10.96	11.15	32	7,413	0.43%
2018/08/30	1	10.70	2	10.78	10.75	-1	7,270	-0.01%
2018/08/28	2	10.53	2	10.63	10.40	0	7,280	0.00%
2018/08/27	0	0.00	6	10.46	10.60	-6	7,308	-0.08%
2018/08/24	11	10.51	4	10.63	10.35	7	7,297	0.10%
2018/08/23	8	10.53	19	10.67	10.65	-11	7,235	-0.15%
2018/08/22	14	10.36	2	10.38	10.35	12	7,047	0.17%
2018/08/21	14	9.56	2	9.70	9.98	12	6,876	0.17%
2018/08/20	8	10.15	3	10.20	10.00	5	6,610	0.08%
2018/08/17	9	10.57	0	0.00	10.50	9	6,500	0.14%
2018/08/15	7	10.53	129	10.36	10.50	-122	6,452	-1.89%	大賣/鉅額交易
2018/08/14	18	10.71	11	10.76	10.85	7	6,363	0.11%
2018/08/13	51	10.66	3	10.70	10.55	48	6,290	0.76%
2018/08/10	13	11.68	7	11.65	11.40	6	6,115	0.10%
2018/08/09	16	11.78	0	0.00	11.30	16	5,947	0.27%
2018/08/08	28	12.10	15	11.97	11.90	13	5,822	0.22%
2018/08/07	10	12.27	8	12.44	12.45	2	5,670	0.04%
2018/08/06	10	13.10	10	13.10	13.00	0	5,516	0.00%
2018/08/03	20	13.01	2	12.95	12.95	18	5,496	0.33%
2018/08/02	4	13.13	4	12.98	13.00	0	5,434	0.00%
2018/08/01	4	13.30	0	0.00	13.30	4	5,399	0.07%
2018/07/31	16	13.46	16	13.54	13.30	0	5,376	0.00%
2018/07/30	7	13.15	5	13.15	13.20	2	5,285	0.04%
2018/07/27	25	13.47	0	0.00	13.45	25	5,251	0.48%
2018/07/26	28	13.52	20	13.77	13.85	8	5,208	0.15%
2018/07/25	4	13.28	0	0.00	13.05	4	4,968	0.08%
2018/07/24	5	13.07	3	13.15	13.30	2	4,934	0.04%
2018/07/23	3	12.80	0	0.00	12.85	3	4,869	0.06%
2018/07/20	17	13.03	10	12.93	12.95	7	4,848	0.14%
2018/07/19	8	13.28	1	13.10	13.10	7	4,777	0.15%
2018/07/18	6	13.46	0	0.00	13.50	6	4,764	0.13%
2018/07/17	17	13.76	0	0.00	13.70	17	4,826	0.35%
2018/07/16	14	14.06	1	14.05	14.05	13	4,788	0.27%
2018/07/12	4	13.76	1	13.85	13.75	3	4,794	0.06%
2018/07/11	3	14.30	1	14.40	13.90	2	4,791	0.04%
2018/07/10	8	13.84	0	0.00	13.75	8	4,540	0.18%
2018/07/09	2	13.63	0	0.00	13.75	2	4,513	0.04%
2018/07/06	8	13.59	1	13.75	14.10	7	4,678	0.15%
2018/07/05	9	14.46	6	14.24	13.85	3	4,638	0.06%
2018/07/03	4	14.20	7	14.35	13.65	-3	4,388	-0.07%
2018/07/02	8	14.66	94	14.78	14.35	-86	4,273	-2.01%
2018/06/29	67	15.91	5	15.85	15.40	62	4,184	1.48%
2018/06/28	4	15.03	24	14.87	15.70	-20	3,951	-0.51%
2018/06/27	8	14.67	33	14.61	14.30	-25	3,711	-0.67%
2018/06/26	220	15.09	12	15.11	15.05	208	3,602	5.77%	大買/鉅額交易
2018/06/25	151	16.62	2	16.85	16.55	149	3,415	4.36%	大買/鉅額交易
2018/06/22	24	16.76	20	16.68	16.55	4	3,381	0.12%
2018/06/21	5	17.25	0	0.00	17.05	5	3,349	0.15%
2018/06/20	0	0.00	1	17.40	17.50	-1	3,392	-0.03%
2018/06/19	10	17.12	1	17.15	17.00	9	3,708	0.24%
2018/06/15	9	18.18	5	18.10	17.95	4	3,638	0.11%
2018/06/13	3	18.82	0	0.00	18.80	3	3,584	0.08%
2018/06/12	11	19.05	0	0.00	18.85	11	3,575	0.31%
2018/06/08	1	19.00	1	19.00	19.00	0	3,547	0.00%
2018/06/07	5	19.08	1	19.40	19.25	4	3,597	0.11%
2018/06/06	3	19.10	0	0.00	19.10	3	3,513	0.09%
2018/06/05	8	19.08	3	19.08	19.00	5	3,487	0.14%
2018/06/04	2	19.70	0	0.00	19.65	2	3,409	0.06%
2018/06/01	0	0.00	1	20.20	20.10	-1	3,355	-0.03%
2018/05/31	1	19.70	1	20.05	19.80	0	3,340	0.00%
2018/05/30	1	19.65	0	0.00	19.65	1	3,360	0.03%
2018/05/29	0	0.00	2	19.90	19.85	-2	3,384	-0.06%
2018/05/28	2	20.10	2	19.90	19.85	0	3,398	0.00%
2018/05/25	4	19.95	7	19.85	19.85	-3	3,399	-0.09%
2018/05/24	5	20.15	3	20.07	20.20	2	3,397	0.06%
2018/05/23	2	19.60	0	0.00	19.50	2	3,374	0.06%
2018/05/22	2	19.55	1	19.90	19.55	1	3,401	0.03%
2018/05/21	8	19.71	0	0.00	19.75	8	3,419	0.23%
2018/05/18	10	19.58	0	0.00	19.55	10	3,420	0.29%
2018/05/17	0	0.00	1	19.80	19.60	-1	3,489	-0.03%
2018/05/16	3	19.48	1	19.45	19.40	2	3,500	0.06%
2018/05/14	3	20.32	2	20.43	20.20	1	3,556	0.03%
2018/05/11	1	20.10	0	0.00	20.05	1	3,542	0.03%
2018/05/09	7	19.84	3	20.05	19.85	4	3,515	0.11%
2018/05/08	1	20.30	2	20.28	20.20	-1	3,489	-0.03%
2018/05/04	3	20.85	0	0.00	20.60	3	3,478	0.09%
2018/05/03	11	21.03	1	21.25	20.80	10	3,485	0.29%
2018/05/02	7	20.71	3	20.75	20.65	4	3,451	0.12%
2018/04/30	22	20.50	3	20.55	20.70	19	3,466	0.55%
2018/04/27	2	19.55	2	19.70	19.75	0	3,463	0.00%
2018/04/26	14	20.27	3	20.05	19.75	11	3,502	0.31%
2018/04/25	0	0.00	3	20.40	20.40	-3	3,504	-0.09%
2018/04/24	8	20.31	3	20.15	20.30	5	3,482	0.14%
2018/04/23	14	21.71	8	21.81	21.20	6	3,403	0.18%
2018/04/20	6	23.02	2	23.20	23.15	4	3,275	0.12%
2018/04/19	0	0.00	6	23.37	23.25	-6	3,269	-0.18%
2018/04/18	5	22.78	0	0.00	22.90	5	3,219	0.16%
2018/04/17	4	22.95	3	23.20	22.85	1	3,197	0.03%
2018/04/16	8	23.87	7	23.96	23.65	1	3,136	0.03%
2018/04/13	2	23.80	6	23.92	23.60	-4	3,074	-0.13%
2018/04/12	5	24.27	13	24.15	24.10	-8	3,074	-0.26%
2018/04/11	1	23.05	12	23.14	23.30	-11	2,884	-0.38%
2018/04/10	0	0.00	3	22.40	22.50	-3	2,871	-0.10%
2018/04/09	1	22.25	2	22.43	22.45	-1	2,882	-0.03%
2018/04/03	2	22.40	7	22.49	22.40	-5	2,896	-0.17%
2018/04/02	8	22.84	4	22.76	22.70	4	2,887	0.14%
2018/03/30	9	22.41	3	22.50	22.30	6	2,867	0.21%
2018/03/29	6	22.74	2	22.80	22.80	4	2,864	0.14%
2018/03/28	2	22.25	2	22.55	22.25	0	2,846	0.00%
2018/03/27	19	22.58	1	22.85	22.30	18	2,871	0.63%
2018/03/26	9	22.79	0	0.00	22.65	9	2,995	0.30%
2018/03/23	4	22.89	7	23.19	23.05	-3	2,971	-0.10%
2018/03/22	14	24.23	62	23.87	23.60	-48	2,905	-1.65%
2018/03/21	0	0.00	5	23.11	23.05	-5	2,518	-0.20%
2018/03/20	4	22.81	1	22.90	23.00	3	2,491	0.12%
2018/03/19	0	0.00	5	23.19	23.20	-5	2,474	-0.20%
2018/03/16	4	22.88	11	22.99	22.70	-7	2,424	-0.29%
2018/03/14	11	23.23	7	23.14	22.85	4	2,397	0.17%
2018/03/13	1	23.05	112	23.02	23.15	-111	2,365	-4.69%	大賣/鉅額交易
2018/03/09	0	0.00	1	22.60	22.60	-1	2,325	-0.04%
2018/03/07	2	22.28	0	0.00	22.25	2	2,345	0.09%
2018/03/06	2	22.65	2	22.90	22.70	0	2,354	0.00%
2018/03/05	3	22.90	12	22.65	22.55	-9	2,377	-0.38%
2018/03/02	1	22.35	1	22.20	22.45	0	2,365	0.00%
2018/03/01	1	21.40	36	21.53	22.15	-35	2,350	-1.49%
2018/02/27	1	21.70	1	21.90	21.80	0	2,348	0.00%
2018/02/26	4	21.80	0	0.00	21.50	4	2,359	0.17%
2018/02/23	3	22.00	5	21.90	21.85	-2	2,371	-0.08%
2018/02/22	1	21.15	4	21.51	21.50	-3	2,379	-0.13%
2018/02/21	5	21.17	10	20.92	21.05	-5	2,377	-0.21%
2018/02/09	3	19.10	0	0.00	20.10	3	2,376	0.13%
2018/02/08	3	20.08	3	20.32	20.15	0	2,338	0.00%
2018/02/07	7	20.46	9	20.53	20.40	-2	2,374	-0.08%
2018/02/06	12	20.78	16	20.44	20.00	-4	2,395	-0.17%
2018/02/02	7	22.52	0	0.00	22.40	7	2,395	0.29%
2018/02/01	2	22.73	0	0.00	22.55	2	2,450	0.08%
2018/01/31	3	22.60	2	22.65	22.65	1	2,479	0.04%
2018/01/30	0	0.00	38	22.68	22.70	-38	2,493	-1.52%
2018/01/26	17	22.55	6	22.68	22.60	11	2,564	0.43%
2018/01/25	5	22.78	0	0.00	22.60	5	2,625	0.19%
2018/01/24	0	0.00	10	22.70	22.80	-10	2,687	-0.37%
2018/01/23	4	23.21	3	23.50	23.00	1	2,726	0.04%
2018/01/22	6	23.41	6	23.53	23.35	0	2,741	0.00%
2018/01/19	10	22.95	2	23.18	23.20	8	2,768	0.29%
2018/01/17	0	0.00	3	22.95	23.00	-3	2,929	-0.10%
2018/01/16	13	22.67	0	0.00	22.85	13	2,967	0.44%
2018/01/15	9	22.84	15	22.70	22.65	-6	3,097	-0.19%
2018/01/12	32	23.10	1	23.05	22.95	31	3,176	0.98%
2018/01/11	1	22.70	0	0.00	22.55	1	3,229	0.03%
2018/01/10	1	22.90	0	0.00	22.70	1	3,547	0.03%
2018/01/09	20	23.45	2	23.35	23.00	18	3,968	0.45%
2018/01/08	3	23.42	11	23.61	23.20	-8	4,125	-0.19%
2018/01/05	8	23.18	14	23.32	23.20	-6	4,081	-0.15%
2018/01/04	23	22.97	28	22.95	23.20	-5	4,099	-0.12%