茂迪 (6244)-第一金-路竹券商分點個股進出

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
26.75
漲跌
▲0.10
漲幅
+0.38%
成交量
1,728張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	1	26.70	10	26.60	26.75	-9	3,171	-0.28%
2024/04/26	0.1	26.85	0	0.00	26.65	0.1	3,158	0.00%
2024/04/25	2	26.95	0	0.00	26.75	2	3,162	0.06%
2024/04/24	0	0.00	4.1	27.70	27.35	-4.1	3,137	-0.13%
2024/04/23	4.1	26.81	0	0.00	26.90	4.1	3,087	0.13%
2024/04/22	2	27.20	0	0.00	27.00	2	3,057	0.07%
2024/04/19	10	28.66	8	27.65	27.60	2	3,058	0.07%
2024/04/18	1.2	28.53	6	29.18	28.55	-4.8	2,712	-0.18%
2024/04/17	12.1	28.53	5	28.38	28.30	7.1	2,633	0.27%
2024/04/16	5	27.75	1	28.20	27.90	4	2,547	0.16%
2024/04/15	2	27.70	1	28.05	27.90	1	2,549	0.04%
2024/04/12	0	27.80	4	28.13	27.95	-4	2,517	-0.16%
2024/04/11	2	27.55	1	27.90	27.55	1	2,485	0.04%
2024/04/10	3	28.23	8	28.29	28.15	-5	2,465	-0.20%
2024/04/09	4	27.35	1	27.35	27.30	3	2,369	0.13%
2024/04/08	3	27.10	2	28.00	27.80	1	2,351	0.04%
2024/04/03	0	0.00	0.1	27.20	27.15	-0.1	2,319	0.00%
2024/04/02	0	0.00	0.2	27.67	27.55	-0.2	2,311	-0.01%
2024/04/01	0	27.65	0	0.00	27.55	0	2,314	0.00%
2024/03/29	2.1	28.00	1	27.75	27.75	1.1	2,303	0.05%
2024/03/28	2.2	27.52	11	28.12	28.25	-8.9	2,231	-0.40%
2024/03/27	2	27.10	0	0.00	27.00	2	2,128	0.09%
2024/03/26	1	27.65	0	0.00	27.50	1	2,131	0.05%
2024/03/25	2	27.80	10	27.90	27.75	-8	2,244	-0.36%
2024/03/22	11	27.89	0	0.00	28.10	11	2,246	0.49%
2024/03/21	10	27.31	17.1	27.99	27.90	-7.1	2,120	-0.34%
2024/03/19	2	26.30	0	0.00	26.00	2	2,030	0.10%
2024/03/18	0	26.85	0.1	26.60	26.35	-0.1	2,014	0.00%
2024/03/15	0.1	26.10	4	26.34	26.85	-3.9	2,008	-0.19%
2024/03/13	2	26.40	0	26.65	26.20	2	1,943	0.10%
2024/03/12	0.1	26.85	2	26.85	26.65	-1.9	1,938	-0.10%
2024/03/11	1.1	26.96	0	0.00	26.90	1.1	1,928	0.06%
2024/03/08	2	26.05	0	0.00	25.85	2	1,913	0.10%
2024/03/07	1.1	26.80	8	26.71	26.65	-6.9	1,901	-0.36%
2024/03/05	1	26.80	0	0.00	26.80	1	1,882	0.05%
2024/03/04	0	0.00	3	27.05	27.00	-3	1,870	-0.16%
2024/03/01	3	27.23	1.6	27.37	27.35	1.4	1,861	0.08%
2024/02/29	1.3	27.60	6	26.83	27.65	-4.7	1,826	-0.26%
2024/02/27	2	25.90	3.1	26.15	25.95	-1.1	1,781	-0.06%
2024/02/23	0	0.00	1	26.20	25.95	-1	1,782	-0.06%
2024/02/22	1	26.40	1	26.35	26.20	0	1,777	0.00%
2024/02/21	0	0.00	2.2	26.37	26.50	-2.2	1,813	-0.12%
2024/02/20	4.4	25.92	3	25.90	25.95	1.4	1,800	0.08%
2024/02/19	0.6	26.40	0	0.00	26.35	0.6	1,787	0.03%
2024/02/16	2	25.90	2	26.00	25.85	0	1,792	0.00%
2024/02/15	1	25.30	2	25.15	25.25	-1	1,784	-0.06%
2024/02/05	2	25.50	0	0.00	25.40	2	1,772	0.11%
2024/02/02	0	26.10	6	26.08	26.00	-6	1,768	-0.34%
2024/01/31	2	26.05	0	0.00	26.05	2	1,884	0.11%
2024/01/23	0	0.00	1	26.50	26.55	-1	2,037	-0.05%
2024/01/22	2	26.30	3	26.40	26.35	-1	2,140	-0.05%
2024/01/19	3	25.90	0	0.00	25.90	3	2,161	0.14%
2024/01/18	2	26.05	1	26.20	25.90	1	2,169	0.05%
2024/01/17	4	26.20	0	0.00	26.00	4	2,196	0.18%
2024/01/16	2	26.80	0	0.00	26.70	2	2,269	0.09%
2024/01/15	3	27.50	4.1	27.80	27.60	-1.1	2,351	-0.05%
2024/01/11	2	26.50	0	0.00	26.45	2	2,644	0.08%
2024/01/10	1	26.60	1	26.55	26.55	0	2,733	0.00%
2024/01/09	2	27.20	2	27.00	26.90	0	2,789	0.00%
2024/01/05	0	0.00	1	28.00	27.65	-1	2,915	-0.03%
2024/01/03	2	27.85	1	27.85	27.75	1	2,969	0.03%
2024/01/02	0	0.00	1	28.10	28.05	-1	2,982	-0.03%
2023/12/29	0	0.00	2	28.40	28.05	-2	3,043	-0.07%
2023/12/28	0	0.00	2	28.43	28.45	-2	3,041	-0.07%
2023/12/27	0	0.00	7	28.40	28.45	-7	3,038	-0.23%
2023/12/25	2	28.18	0	0.00	27.90	2	3,064	0.07%
2023/12/22	13	28.52	0	0.00	28.30	13	3,041	0.43%
2023/12/21	1	28.40	1	28.45	28.45	0	3,022	0.00%
2023/12/20	12	29.35	57	29.44	28.85	-45	2,991	-1.50%
2023/12/19	5	28.25	0	0.00	28.10	5	2,852	0.18%
2023/12/18	5	28.85	0	0.00	28.80	5	2,836	0.18%
2023/12/15	2.3	28.86	3	28.87	28.70	-0.7	2,832	-0.03%
2023/12/14	7	28.59	10.2	28.60	28.15	-3.2	2,791	-0.11%
2023/12/08	0	0.00	3	28.05	27.95	-3	2,753	-0.11%
2023/12/07	1	28.10	0	0.00	28.05	1	2,768	0.04%
2023/12/06	2	28.35	5	28.70	28.30	-3	2,795	-0.11%
2023/12/05	14	27.79	0	0.00	28.45	14	2,791	0.50%
2023/12/04	13	27.99	2	27.95	27.90	11	2,763	0.40%
2023/12/01	5	28.54	5	28.60	28.35	0	2,738	0.00%
2023/11/29	15	28.30	0	0.00	28.15	15	2,736	0.55%
2023/11/27	13	28.62	1	29.05	28.30	12	2,772	0.43%
2023/11/20	3	28.70	6	28.53	28.40	-3	2,813	-0.11%
2023/11/17	0	0.00	1	28.05	28.05	-1	2,781	-0.04%
2023/11/16	0	0.00	2	28.00	28.00	-2	2,798	-0.07%
2023/11/14	0	0.00	1	27.25	27.40	-1	2,801	-0.04%
2023/11/13	2	27.35	0	0.00	27.30	2	2,824	0.07%
2023/11/10	3	27.55	0	0.00	27.40	3	2,840	0.11%
2023/11/09	4.4	27.87	1	27.90	27.60	3.4	2,840	0.12%
2023/11/08	2	29.00	0	0.00	28.70	2	2,802	0.07%
2023/11/07	5	28.65	0	0.00	28.45	5	2,763	0.18%
2023/11/06	0	0.00	2.1	28.70	28.80	-2.1	2,786	-0.07%
2023/11/03	2	28.30	2	28.40	28.15	0	2,777	0.00%
2023/11/01	1	27.15	0	0.00	27.30	1	2,786	0.04%
2023/10/31	5	28.25	8	27.90	27.30	-3	2,787	-0.11%
2023/10/30	10.1	28.95	10	28.80	28.65	0.1	2,760	0.00%
2023/10/27	3.3	27.83	2	27.90	27.90	1.3	2,671	0.05%
2023/10/26	8.3	28.25	5	28.57	28.15	3.3	2,673	0.12%
2023/10/25	7	29.08	2	29.05	29.05	5	2,679	0.19%
2023/10/24	4	28.91	4	29.65	29.45	0	2,667	0.00%
2023/10/23	3	29.50	7	29.32	29.90	-4	2,589	-0.15%
2023/10/20	2	27.90	0	0.00	29.05	2	2,528	0.08%
2023/10/19	6	28.79	0	0.00	28.45	6	2,366	0.25%
2023/10/18	0	0.00	3	29.60	29.30	-3	2,325	-0.13%
2023/10/17	4	28.91	13	28.68	29.05	-9	2,255	-0.40%
2023/10/16	1	29.05	6	29.07	28.90	-5	2,244	-0.22%
2023/10/13	0	0.00	2.2	28.07	27.95	-2.2	2,173	-0.10%
2023/10/12	0	0.00	1	27.40	27.75	-1	2,220	-0.05%
2023/10/11	9.5	27.38	11	27.40	27.35	-1.6	2,235	-0.07%
2023/10/06	0	0.00	2	28.80	28.75	-2	2,232	-0.09%
2023/10/05	0	0.00	4	28.23	28.65	-4	2,271	-0.18%
2023/10/02	4	27.20	0	0.00	27.20	4	2,399	0.17%
2023/09/28	0	0.00	2	27.00	27.15	-2	2,553	-0.08%
2023/09/26	0	26.70	0	0.00	26.30	0	2,768	0.00%
2023/09/21	2	26.40	0	0.00	26.20	2	2,921	0.07%
2023/09/20	1	26.40	0.1	26.65	26.40	0.9	3,004	0.03%
2023/09/18	4	27.53	0	0.00	27.40	4	3,116	0.13%
2023/09/15	0	0.00	4	27.80	27.50	-4	3,235	-0.12%
2023/09/11	4	27.43	19	27.65	27.40	-15	3,933	-0.38%
2023/09/06	2	28.30	0	0.00	28.25	2	4,122	0.05%
2023/09/04	3.3	28.51	0	0.00	28.45	3.3	4,249	0.08%
2023/09/01	3	28.92	0	0.00	29.00	3	4,467	0.07%
2023/08/31	1	29.05	0.2	29.10	29.35	0.8	4,552	0.02%
2023/08/28	0	0.00	3	28.80	28.75	-3	4,696	-0.06%
2023/08/24	1.1	28.28	6	28.31	28.20	-4.9	4,806	-0.10%
2023/08/23	0	0.00	5.2	28.05	28.00	-5.2	4,921	-0.11%
2023/08/22	11	28.01	0	0.00	28.00	11	4,980	0.22%
2023/08/21	0.1	28.85	0	0.00	28.60	0.1	5,026	0.00%
2023/08/18	1	28.20	1	28.20	28.15	0	5,062	0.00%
2023/08/15	4	28.39	2	28.48	28.45	2	5,227	0.04%
2023/08/14	8	28.34	2	28.50	28.10	6	5,420	0.11%
2023/08/11	3	28.70	0	0.00	28.50	3	5,458	0.05%
2023/08/10	1.1	28.56	1	28.60	28.35	0.1	5,522	0.00%
2023/08/02	2	29.50	0	0.00	29.45	2	6,419	0.03%
2023/08/01	0	0.00	3	30.15	29.95	-3	6,528	-0.05%
2023/07/31	5.1	30.77	2	30.45	30.05	3.1	7,170	0.04%
2023/07/27	6	30.40	1.5	30.43	30.45	4.5	7,577	0.06%
2023/07/26	3	29.90	2	29.95	29.75	1	7,874	0.01%
2023/07/25	6	30.04	0	0.00	30.25	6	7,980	0.08%
2023/07/24	3	29.20	14.1	29.71	29.90	-11.1	8,168	-0.14%
2023/07/21	1	30.45	2	30.45	30.30	-1	8,300	-0.01%
2023/07/20	7.5	31.50	6	31.50	31.15	1.5	8,520	0.02%
2023/07/19	4	31.28	1.3	32.02	31.25	2.7	8,722	0.03%
2023/07/18	4	32.16	0	0.00	31.90	4	9,859	0.04%
2023/07/17	3.1	33.01	10	32.91	33.05	-6.9	11,062	-0.06%
2023/07/14	0	0.00	20	32.60	32.55	-20	11,866	-0.17%
2023/07/13	3	32.80	6	32.82	32.30	-3	12,521	-0.02%
2023/07/12	3.4	33.12	5.8	33.01	32.75	-2.4	12,611	-0.02%
2023/07/11	0	0.00	9	33.65	33.45	-9	12,674	-0.07%
2023/07/10	4	33.59	1	33.75	33.55	3	12,884	0.02%
2023/07/07	9.5	33.60	5.4	33.53	33.75	4.1	13,498	0.03%
2023/07/06	15.3	34.86	10	35.07	34.75	5.3	13,512	0.04%
2023/07/05	4	34.70	10	35.02	34.50	-6	13,480	-0.04%
2023/07/04	0	0.00	9.1	34.34	34.00	-9.1	13,445	-0.07%
2023/07/03	4	34.13	7	34.17	34.20	-3	13,490	-0.02%
2023/06/30	13	34.16	5	34.15	34.10	8	13,564	0.06%
2023/06/28	1.1	33.88	38	33.76	33.35	-36.9	13,837	-0.27%
2023/06/27	35	33.25	3	33.50	33.25	32	13,985	0.23%
2023/06/26	5.4	33.47	0.1	33.85	33.25	5.3	14,697	0.04%
2023/06/21	6	34.19	1	34.45	34.25	5	14,890	0.03%
2023/06/20	37.2	34.43	22	34.66	34.60	15.2	15,218	0.10%
2023/06/19	2.3	32.58	5	32.80	32.80	-2.8	15,091	-0.02%
2023/06/16	7.3	32.98	1	33.25	33.40	6.3	15,871	0.04%
2023/06/15	1.2	32.50	0	0.00	32.50	1.2	16,934	0.01%
2023/06/14	6	32.74	19	32.62	32.60	-13	17,638	-0.07%
2023/06/13	8.1	32.63	10	32.55	32.35	-1.9	17,951	-0.01%
2023/06/12	2.3	32.62	1	32.80	32.50	1.3	18,348	0.01%
2023/06/09	1	33.70	0	0.00	33.60	1	18,647	0.01%
2023/06/08	10	33.77	8.3	33.81	33.75	1.7	18,627	0.01%
2023/06/07	5.5	33.32	11.1	33.65	33.20	-5.6	18,570	-0.03%
2023/06/06	4.3	34.29	0.1	34.50	34.30	4.2	18,397	0.02%
2023/06/05	1	35.10	4	35.05	35.10	-3	18,382	-0.02%
2023/06/02	5	34.59	43	34.51	34.80	-38	18,313	-0.21%
2023/06/01	1	34.35	10	34.76	34.25	-9	18,296	-0.05%
2023/05/31	5	34.80	5	34.70	34.75	0	18,245	0.00%
2023/05/30	12.1	35.16	7	34.57	34.65	5.1	18,217	0.03%
2023/05/29	7	35.12	2.3	34.87	35.40	4.7	18,102	0.03%
2023/05/26	2	34.05	3.3	34.93	34.00	-1.3	17,977	-0.01%
2023/05/25	2.3	34.43	0	0.00	34.55	2.3	17,928	0.01%
2023/05/24	3	34.90	1	35.20	34.90	2	17,889	0.01%
2023/05/23	1	35.15	3	35.00	34.90	-2	17,855	-0.01%
2023/05/22	3	35.10	3	34.90	35.10	0	17,845	0.00%
2023/05/19	10	34.61	1	34.20	34.10	9	17,826	0.05%
2023/05/18	5.3	34.08	20	34.39	34.65	-14.7	17,750	-0.08%
2023/05/17	23.3	35.12	3	35.10	34.90	20.3	17,562	0.12%
2023/05/16	3	34.98	6	35.05	35.00	-3	17,505	-0.02%
2023/05/15	34.1	34.83	19.3	34.66	34.60	14.8	17,437	0.08%
2023/05/12	15	34.18	5	34.25	34.10	10	17,348	0.06%
2023/05/11	3	33.87	5	34.13	33.80	-2	17,294	-0.01%
2023/05/10	3	34.45	22	34.43	34.35	-19	17,229	-0.11%
2023/05/09	36.9	35.14	63.1	35.11	34.50	-26.2	17,048	-0.15%
2023/05/08	34.1	38.22	65	38.35	38.30	-30.9	16,604	-0.19%
2023/05/05	41.3	39.50	11	39.97	38.50	30.3	16,567	0.18%
2023/05/04	13	39.44	2	39.33	39.70	11	16,043	0.07%
2023/05/03	6.1	39.08	6	39.53	39.70	0.1	15,936	0.00%
2023/05/02	7	39.06	21.7	39.16	39.30	-14.7	15,785	-0.09%
2023/04/28	9	37.93	1	38.05	37.75	8	15,503	0.05%
2023/04/27	11.8	37.80	2	37.95	37.55	9.8	15,413	0.06%
2023/04/26	110	38.64	6.3	38.44	38.75	103.7	15,186	0.68%	大買/鉅額交易
2023/04/25	11.5	38.96	79	38.49	37.75	-67.5	14,976	-0.45%
2023/04/24	3	39.00	2	38.85	39.10	1	14,726	0.01%
2023/04/21	44.4	39.52	23.1	39.52	38.55	21.3	14,513	0.15%
2023/04/20	43.3	41.63	29	41.53	40.00	14.3	13,345	0.11%
2023/04/19	34	40.03	70	40.77	41.40	-36	12,094	-0.30%
2023/04/18	68	38.55	51.5	38.46	37.65	16.5	11,245	0.15%
2023/04/17	5	36.56	1	36.75	36.65	4	10,662	0.04%
2023/04/14	8.5	36.90	22	37.02	36.70	-13.5	10,675	-0.13%
2023/04/13	7.1	37.24	6	37.35	36.85	1.1	10,604	0.01%
2023/04/12	19.1	38.32	24.5	37.59	38.00	-5.5	10,387	-0.05%
2023/04/11	19	36.71	6	36.45	36.45	13	9,806	0.13%
2023/04/10	34.3	36.94	30	36.60	36.65	4.3	9,750	0.04%
2023/04/07	3.3	36.35	0	0.00	36.45	3.3	9,726	0.03%
2023/04/06	3	36.53	2	36.65	36.40	1	9,689	0.01%
2023/03/31	28.3	36.27	7	36.32	36.65	21.3	9,633	0.22%
2023/03/30	77.8	37.06	134.5	36.78	36.30	-56.7	9,552	-0.59%	大賣/
2023/03/29	75	36.12	3	36.10	36.20	72	9,305	0.77%
2023/03/28	7.5	35.67	101	35.41	35.75	-93.5	9,264	-1.01%	大賣/
2023/03/27	131.5	37.47	15	37.57	36.45	116.5	9,109	1.28%	大買/鉅額交易
2023/03/24	11.3	35.76	18	35.87	36.15	-6.7	8,632	-0.08%
2023/03/23	35	36.60	42.6	36.29	36.30	-7.6	8,497	-0.09%
2023/03/22	37	36.26	37.3	36.16	36.25	-0.3	8,257	0.00%
2023/03/21	59	36.37	38.9	36.14	36.50	20.1	8,187	0.25%
2023/03/20	63.8	35.03	35.8	35.13	35.80	28	8,002	0.35%
2023/03/17	20.6	33.17	59.3	33.48	33.90	-38.7	7,013	-0.55%
2023/03/16	21.6	31.13	6	31.59	30.85	15.6	6,466	0.24%
2023/03/15	110	32.17	47.1	31.72	31.95	62.9	6,122	1.03%	大買/
2023/03/14	17	30.85	27	30.79	30.00	-10	5,647	-0.18%
2023/03/13	0	0.00	5	29.20	29.20	-5	5,236	-0.10%
2023/03/10	0	0.00	6	29.48	29.15	-6	5,226	-0.11%
2023/03/09	2	29.60	13	29.98	29.35	-11	5,209	-0.21%
2023/03/08	7	29.76	1	29.75	29.85	6	5,152	0.12%
2023/03/07	6	29.49	3	29.47	29.30	3	5,071	0.06%
2023/03/06	11	29.31	5.3	29.14	29.35	5.8	5,033	0.11%
2023/03/02	0	0.00	3	28.65	28.75	-3	4,967	-0.06%
2023/02/24	2	28.40	1	28.50	28.35	1	4,975	0.02%
2023/02/23	1	28.55	0	0.00	28.60	1	4,979	0.02%
2023/02/22	0	0.00	9	28.46	28.40	-9	4,968	-0.18%
2023/02/20	0	0.00	1	28.95	28.95	-1	4,946	-0.02%
2023/02/17	6	29.30	0	0.00	29.15	6	4,944	0.12%
2023/02/16	0	29.03	1	28.95	28.90	-1	4,878	-0.02%
2023/02/15	0	0.00	3	28.50	28.45	-3	4,888	-0.06%
2023/02/14	0	0.00	1	28.55	28.55	-1	4,875	-0.02%
2023/02/10	2	29.08	1	29.20	28.50	1	4,872	0.02%
2023/02/09	0	0.00	2	28.85	28.75	-2	4,853	-0.04%
2023/02/08	7	29.19	2.3	29.13	29.00	4.7	4,838	0.10%
2023/02/07	0	0.00	2	29.50	29.50	-2	4,774	-0.04%
2023/02/06	3	29.47	1	29.50	29.50	2	4,755	0.04%
2023/02/03	5	29.79	12	30.08	29.95	-7	4,725	-0.15%
2023/02/02	9	29.78	5	30.12	29.45	4	4,613	0.09%
2023/02/01	0	0.00	4	29.64	29.20	-4	4,482	-0.09%
2023/01/31	7.3	29.03	2	29.10	29.00	5.3	4,343	0.12%
2023/01/30	1	28.80	2	28.70	28.65	-1	4,268	-0.02%
2023/01/17	0	0.00	3.1	28.29	28.40	-3.1	4,237	-0.07%
2023/01/16	1.4	27.64	0	0.00	27.45	1.4	4,245	0.03%
2023/01/13	2	27.80	0	0.00	27.70	2	4,314	0.05%
2023/01/12	0	0.00	1.1	27.70	27.70	-1.1	4,376	-0.03%
2023/01/11	0.3	28.10	1	28.35	28.25	-0.7	4,366	-0.02%
2023/01/10	2	28.30	0	0.00	28.35	2	4,376	0.05%
2023/01/09	0	0.00	2.1	28.70	28.70	-2.1	4,382	-0.05%
2023/01/06	3	28.23	0	0.00	28.30	3	4,386	0.07%
2023/01/05	4.5	28.85	1	29.20	28.45	3.5	4,393	0.08%
2023/01/04	8	29.48	26.2	29.23	29.50	-18.2	4,308	-0.42%
2023/01/03	1	28.60	0	0.00	28.50	1	4,166	0.02%
2022/12/30	0	0.00	2	28.25	28.50	-2	4,112	-0.05%
2022/12/29	3.3	28.39	0	0.00	28.35	3.3	4,094	0.08%
2022/12/28	0.1	28.90	6.4	28.77	29.00	-6.3	4,035	-0.16%
2022/12/27	3	28.70	13	28.72	28.80	-10	3,958	-0.25%
2022/12/26	13	28.84	5	28.70	28.70	8	3,876	0.21%
2022/12/23	0.3	27.80	0	0.00	28.35	0.3	3,780	0.01%
2022/12/22	3	28.10	9	28.10	28.35	-6	3,752	-0.16%
2022/12/21	5	27.42	0	0.00	27.40	5	3,735	0.13%
2022/12/20	9.3	27.68	0	0.00	27.25	9.3	3,726	0.25%
2022/12/19	0.2	28.52	5	28.70	28.00	-4.8	3,681	-0.13%
2022/12/16	22	30.33	82	30.11	28.95	-60	3,607	-1.66%
2022/12/15	61	30.54	16	30.19	30.60	45	3,320	1.36%
2022/12/14	21	29.97	6	29.62	30.05	15	3,180	0.47%
2022/12/13	25.8	29.56	113	29.34	29.10	-87.3	2,984	-2.92%	大賣/
2022/12/12	129	30.63	64.4	30.78	30.70	64.6	2,828	2.28%	大買/
2022/12/09	65	29.77	27.1	29.61	30.00	37.9	2,264	1.67%
2022/12/08	20	27.16	9.1	27.21	27.30	10.9	2,063	0.53%
2022/12/02	1	26.40	1	26.65	26.30	0	1,961	0.00%
2022/11/29	0	0.00	2	25.40	25.75	-2	2,037	-0.10%
2022/11/25	2	25.20	0	0.00	25.15	2	2,150	0.09%
2022/11/24	1.5	25.25	0	0.00	25.25	1.5	2,313	0.06%
2022/11/21	0	0.00	0.3	26.05	26.10	-0.3	2,479	-0.01%
2022/11/18	2	26.05	0.1	25.89	26.00	1.9	2,473	0.08%
2022/11/17	1	25.80	0	0.00	26.00	1	2,473	0.04%
2022/11/15	1	25.50	2	25.73	25.80	-1	2,519	-0.04%
2022/11/14	0	0.00	2.1	25.20	25.30	-2.1	2,506	-0.09%
2022/11/11	0	0.00	0.2	25.00	25.15	-0.2	2,516	-0.01%
2022/11/10	0	0.00	1	24.55	24.55	-1	2,493	-0.04%
2022/11/09	0.5	24.60	0	0.00	24.50	0.5	2,526	0.02%
2022/11/08	0.6	24.90	0	0.00	24.55	0.6	2,581	0.02%
2022/11/07	1	25.15	0	0.00	24.90	1	2,579	0.04%
2022/11/01	0	0.00	12	24.30	24.10	-12	2,708	-0.44%
2022/10/27	0	0.00	5	23.80	23.80	-5	2,733	-0.18%
2022/10/26	12	23.70	0	0.00	23.40	12	2,752	0.44%
2022/10/24	2	24.88	0	0.00	24.35	2	2,809	0.07%
2022/10/21	1	24.40	2	24.75	25.05	-1	2,782	-0.04%
2022/10/20	4	24.99	5	25.21	24.25	-1	2,715	-0.04%
2022/10/17	0.7	23.53	0	0.00	23.50	0.7	2,621	0.03%
2022/10/14	1.2	23.86	0	0.00	23.70	1.2	2,595	0.05%
2022/10/13	0.3	24.60	0	0.00	23.75	0.3	2,580	0.01%
2022/10/12	1	25.80	0	0.00	25.65	1	2,575	0.04%
2022/10/07	2	27.10	0	0.00	27.00	2	2,596	0.08%
2022/10/06	0	0.00	4	26.80	27.05	-4	2,604	-0.15%
2022/09/28	0	0.00	16.2	26.15	25.65	-16.2	2,703	-0.60%
2022/09/26	0	0.00	23	26.65	26.40	-23	2,789	-0.82%
2022/09/20	0	0.00	1	28.35	28.20	-1	2,887	-0.03%
2022/09/19	2.5	28.66	50	28.54	28.30	-47.5	3,006	-1.58%
2022/09/16	50	29.50	7.2	28.98	29.50	42.8	2,994	1.43%
2022/09/13	0	0.00	1	28.20	28.25	-1	3,099	-0.03%
2022/09/12	0	0.00	6	27.80	28.00	-6	3,090	-0.19%
2022/09/08	3	27.05	0	0.00	27.05	3	3,056	0.10%
2022/09/07	3	26.88	0	0.00	26.55	3	3,023	0.10%
2022/09/06	1.2	27.20	3.5	27.14	27.05	-2.3	2,997	-0.08%
2022/09/05	5.8	28.29	0	0.00	27.90	5.8	2,965	0.20%
2022/09/01	0	0.00	3.8	28.94	28.85	-3.8	2,875	-0.13%
2022/08/31	4.3	28.42	5	28.55	28.50	-0.7	2,800	-0.02%
2022/08/30	3	29.25	3.6	29.49	29.00	-0.6	2,641	-0.02%
2022/08/29	1	28.60	2.4	28.59	28.60	-1.4	2,515	-0.06%
2022/08/26	0	0.00	2	28.90	29.00	-2	2,509	-0.08%
2022/08/24	1	28.20	0	0.00	28.25	1	2,490	0.04%
2022/08/22	9	29.17	7	29.03	28.60	2	2,473	0.08%
2022/08/19	1	28.60	2	28.80	28.95	-1	2,414	-0.04%
2022/08/16	2	28.85	1	29.10	28.45	1	2,372	0.04%
2022/08/15	2	28.40	2	28.80	28.80	0	2,341	0.00%
2022/08/12	1	28.55	1	28.35	28.30	0	2,296	0.00%
2022/08/09	5	29.09	6	29.10	28.65	-1	2,303	-0.04%
2022/08/08	0	0.00	3	28.75	28.80	-3	2,247	-0.13%
2022/08/05	1	28.00	0	0.00	28.15	1	2,218	0.05%
2022/08/04	3	27.73	0	0.00	27.95	3	2,225	0.13%
2022/08/03	10	28.65	10	28.18	28.10	0	2,227	0.00%
2022/08/02	3.7	28.43	10	28.30	28.40	-6.4	2,229	-0.28%
2022/08/01	11	29.65	10	29.45	29.40	1	2,232	0.04%
2022/07/29	17	28.80	4	28.88	29.80	13	2,207	0.59%
2022/07/26	0.3	27.55	0	0.00	27.45	0.3	2,148	0.01%
2022/07/21	0	0.00	2	28.18	28.25	-2	2,186	-0.09%
2022/07/20	8	28.31	1	28.45	28.05	7	2,214	0.32%
2022/07/19	1	28.20	0	0.00	28.15	1	2,266	0.04%
2022/07/18	2.2	27.95	0	0.00	27.75	2.2	2,398	0.09%
2022/07/15	0.2	28.40	2	28.50	27.80	-1.8	2,431	-0.07%
2022/07/14	2	28.20	0	0.00	28.10	2	2,469	0.08%
2022/07/13	0	0.00	2	28.90	28.20	-2	2,571	-0.08%
2022/07/12	2.1	28.14	86.3	28.49	28.10	-84.2	2,687	-3.13%
2022/07/11	3.3	29.06	0	0.00	29.80	3.3	2,723	0.12%
2022/07/08	5.3	30.05	0	0.00	29.65	5.3	2,708	0.19%
2022/07/06	2	30.40	0	0.00	30.40	2	2,742	0.07%
2022/07/05	51.5	31.18	9.1	30.56	31.00	42.4	2,850	1.49%
2022/07/04	18.4	29.05	3.2	29.20	29.00	15.2	2,832	0.54%
2022/07/01	2	28.65	0	0.00	28.10	2	2,849	0.07%
2022/06/30	1	30.15	0	0.00	29.90	1	2,888	0.03%
2022/06/29	3	30.47	2	30.30	30.60	1	2,876	0.03%
2022/06/28	3.3	30.63	1	30.65	30.50	2.3	2,872	0.08%
2022/06/27	3.8	31.27	0	0.00	30.80	3.8	2,861	0.13%
2022/06/24	3	29.37	4	30.53	30.85	-1	2,746	-0.04%
2022/06/23	0.6	29.30	0	0.00	29.30	0.6	2,683	0.02%
2022/06/22	55	30.10	11.4	30.15	29.80	43.6	2,606	1.67%
2022/06/20	1.5	28.02	1	28.55	27.35	0.5	2,489	0.02%
2022/06/17	1	27.25	0	0.00	29.70	1	2,539	0.04%
2022/06/16	0	0.00	2	28.00	27.20	-2	2,633	-0.08%
2022/06/14	2	27.50	0.1	27.50	27.60	1.9	3,003	0.06%
2022/06/13	0.2	28.70	0	0.00	28.20	0.2	3,299	0.01%
2022/06/10	0.1	29.35	0	0.00	29.20	0.1	3,409	0.00%
2022/06/09	1.2	29.80	0	0.00	29.80	1.2	3,437	0.03%
2022/06/08	2	29.40	0	0.00	29.85	2	3,486	0.06%
2022/06/07	0	29.53	0	0.00	29.70	0	3,623	0.00%
2022/06/06	1	30.40	0	0.00	30.05	1	3,790	0.03%
2022/06/01	0	0.00	2	29.80	29.65	-2	3,871	-0.05%
2022/05/26	2.1	28.99	1	29.00	28.90	1.1	4,231	0.03%
2022/05/24	0	0.00	2	29.25	29.10	-2	4,333	-0.05%
2022/05/20	0	0.00	3	28.80	28.85	-3	4,349	-0.07%
2022/05/19	3	28.10	0	0.00	28.30	3	4,355	0.07%
2022/05/17	1	28.50	4	28.58	28.35	-3	4,392	-0.07%
2022/05/16	1	27.35	0	0.00	27.35	1	4,369	0.02%
2022/05/13	3	27.45	2	27.65	27.60	1	4,362	0.02%
2022/05/12	2.2	28.83	0	0.00	27.15	2.2	4,366	0.05%
2022/05/11	0.3	28.73	1	28.85	28.90	-0.7	4,354	-0.02%
2022/05/09	3.3	28.86	2.3	29.21	28.80	1	4,350	0.02%
2022/05/06	0.5	30.40	2	30.23	30.20	-1.5	4,352	-0.03%
2022/05/05	2	30.90	1	31.00	30.95	1	4,367	0.02%
2022/04/29	1	30.90	0	0.00	30.80	1	4,415	0.02%
2022/04/28	0	0.00	1	31.15	30.80	-1	4,431	-0.02%
2022/04/27	5.7	31.11	0	0.00	30.70	5.7	4,445	0.13%
2022/04/25	1.9	33.64	0	0.00	33.10	1.9	4,395	0.04%
2022/04/22	2.7	33.44	78.1	34.25	34.25	-75.4	4,347	-1.73%
2022/04/21	4.2	33.90	1	34.50	33.70	3.2	4,262	0.08%
2022/04/20	0	0.00	0.2	34.35	34.40	-0.2	4,270	0.00%
2022/04/19	1	34.60	0	0.00	34.25	1	4,261	0.02%
2022/04/18	2	34.58	20	34.47	34.75	-18	4,262	-0.42%
2022/04/15	0	33.55	6.4	33.45	33.40	-6.4	4,202	-0.15%
2022/04/14	0.5	32.85	0	0.00	32.65	0.5	4,210	0.01%
2022/04/13	1.5	32.63	0	0.00	32.50	1.5	4,274	0.04%
2022/04/12	6	32.85	1	33.00	32.50	5	4,366	0.11%
2022/04/11	9	33.98	11	34.73	33.60	-2	4,343	-0.05%
2022/04/08	1	34.00	12	34.48	34.15	-11	4,218	-0.26%
2022/04/07	12	33.78	5	34.45	33.00	7	4,205	0.17%
2022/04/06	13	34.23	9	34.18	34.40	4	4,239	0.09%
2022/03/31	3	33.65	0	0.00	33.30	3	4,253	0.07%
2022/03/30	0.5	33.90	1	33.80	33.20	-0.5	4,312	-0.01%
2022/03/29	3	33.30	0	0.00	33.20	3	4,340	0.07%
2022/03/25	2	33.45	0	0.00	33.20	2	4,460	0.04%
2022/03/24	11	34.11	2	34.10	33.90	9	4,814	0.19%
2022/03/23	2	34.20	1	34.20	33.95	1	5,000	0.02%
2022/03/21	0	0.00	15	34.89	34.50	-15	5,298	-0.28%
2022/03/18	11.3	33.81	18	34.53	34.95	-6.7	5,705	-0.12%
2022/03/17	7.5	33.79	5	34.55	34.15	2.5	6,133	0.04%
2022/03/16	13	34.83	27.6	34.22	34.60	-14.6	6,484	-0.23%
2022/03/15	10	33.07	4	33.76	32.05	6	6,524	0.09%
2022/03/14	7	33.03	0	0.00	33.10	7	6,552	0.11%
2022/03/11	2	33.00	0	0.00	33.50	2	6,626	0.03%
2022/03/10	4	33.25	17	33.25	33.40	-13	6,798	-0.19%
2022/03/09	1	33.10	7	32.96	33.30	-6	7,023	-0.09%
2022/03/08	2	31.88	2	32.00	31.60	0	6,930	0.00%
2022/03/07	1.5	31.64	42	31.50	31.50	-40.5	6,970	-0.58%
2022/03/04	2	32.75	3	33.20	32.70	-1	7,165	-0.01%
2022/03/03	113	34.05	8	33.63	33.45	105	7,322	1.43%	大買/鉅額交易
2022/03/02	21	32.33	27.7	32.00	32.50	-6.7	7,421	-0.09%
2022/03/01	1	31.25	0	0.00	31.80	1	7,699	0.01%
2022/02/23	0	0.00	4	30.93	30.85	-4	8,632	-0.05%
2022/02/22	2.1	30.40	0	0.00	30.55	2.1	8,660	0.02%
2022/02/21	6	30.98	0	0.00	31.35	6	8,707	0.07%
2022/02/17	4	31.43	3	31.70	31.25	1	8,766	0.01%
2022/02/16	1.1	31.40	0	0.00	31.40	1.1	8,817	0.01%
2022/02/14	2	31.10	0	0.00	31.00	2	8,987	0.02%
2022/02/11	2	32.50	0	0.00	32.30	2	9,029	0.02%
2022/02/10	0	0.00	6	32.76	32.60	-6	9,187	-0.07%
2022/02/09	0	0.00	1	32.75	32.80	-1	9,257	-0.01%
2022/02/08	1	32.00	3	32.10	32.50	-2	9,355	-0.02%
2022/02/07	3	31.40	2	31.30	31.40	1	9,539	0.01%
2022/01/25	5	30.05	0	0.00	30.00	5	9,759	0.05%
2022/01/24	7	30.61	0	0.00	30.35	7	10,382	0.07%
2022/01/21	5	32.10	0	0.00	31.30	5	10,446	0.05%
2022/01/20	3	32.05	0	0.00	32.25	3	10,595	0.03%
2022/01/19	5	31.90	0	0.00	32.00	5	10,649	0.05%
2022/01/18	5	32.60	3	32.75	32.35	2	10,669	0.02%
2022/01/14	13	32.12	0	0.00	32.05	13	10,703	0.12%
2022/01/13	7	33.14	0.7	32.85	32.85	6.3	10,675	0.06%
2022/01/12	8	33.66	0	0.00	33.55	8	10,649	0.08%
2022/01/11	1	34.65	1	34.80	34.35	0	10,691	0.00%
2022/01/10	10	34.75	0	0.00	34.20	10	10,627	0.09%
2022/01/07	2	33.75	1	34.10	34.10	1	10,624	0.01%
2022/01/06	2.5	34.99	0.5	35.25	34.65	2	10,730	0.02%
2022/01/05	2	36.65	2.1	36.73	36.00	-0.1	10,825	0.00%
2022/01/04	2	35.85	2.1	36.27	36.05	-0.1	10,811	0.00%
2022/01/03	0	0.00	4	35.85	35.90	-4	10,807	-0.04%
2021/12/29	6	36.00	12.1	36.32	36.35	-6.1	10,774	-0.06%
2021/12/28	6.2	35.59	186	35.78	35.50	-179.8	10,747	-1.67%	大賣/鉅額交易
2021/12/27	2	36.23	2	36.40	36.30	0	10,868	0.00%
2021/12/24	5	36.15	0	0.00	36.00	5	11,243	0.04%
2021/12/23	1.5	36.57	121	36.77	36.70	-119.5	11,211	-1.07%	大賣/鉅額交易
2021/12/22	1	37.30	1	37.40	37.05	0	11,192	0.00%
2021/12/21	7.6	37.13	3	37.00	37.00	4.6	11,165	0.04%
2021/12/20	12.9	37.53	10	38.07	37.05	2.9	11,091	0.03%
2021/12/17	9	37.02	8.2	36.86	36.35	0.8	10,711	0.01%
2021/12/16	11	37.24	20.8	37.37	37.45	-9.8	10,512	-0.09%
2021/12/15	2	37.00	2	36.65	36.55	0	10,342	0.00%
2021/12/14	23.9	37.56	21.2	38.48	36.55	2.7	10,140	0.03%
2021/12/13	14	38.05	6	38.29	37.70	8	9,629	0.08%
2021/12/10	20.2	37.15	41.2	37.43	37.60	-21	9,073	-0.23%
2021/12/09	24	36.01	11	36.18	35.80	13	8,484	0.15%
2021/12/08	12	35.14	14	35.18	35.45	-2	8,186	-0.02%
2021/12/07	5.8	34.72	3	34.67	34.35	2.8	8,052	0.03%
2021/12/06	36	35.05	31	35.32	34.65	5	7,958	0.06%
2021/12/03	23	34.88	25	35.60	34.05	-2	7,745	-0.03%
2021/12/02	3	33.10	0	0.00	33.30	3	7,387	0.04%
2021/12/01	3	33.00	3	33.90	33.40	0	7,321	0.00%
2021/11/30	11	34.19	7	33.37	33.00	4	7,240	0.06%
2021/11/29	93	33.24	90	34.50	34.20	3	7,019	0.04%
2021/11/26	6.9	35.82	5.8	35.39	35.55	1.1	6,815	0.02%
2021/11/25	4.2	36.03	2	36.28	36.30	2.2	6,566	0.03%
2021/11/24	6	36.72	23	36.72	37.05	-17	6,342	-0.27%
2021/11/23	9.1	35.62	8	34.82	34.35	1.1	5,772	0.02%
2021/11/22	20	33.90	12.1	33.79	34.10	7.9	5,455	0.14%
2021/11/19	4.6	32.68	0	0.00	32.30	4.6	5,384	0.09%
2021/11/18	0	0.00	6	32.51	33.10	-6	5,356	-0.11%
2021/11/17	3	33.30	4	33.33	33.00	-1	5,295	-0.02%
2021/11/16	1	32.80	0	0.00	32.65	1	5,292	0.02%
2021/11/15	53	32.77	8	32.52	32.95	45	5,266	0.85%
2021/11/12	7.9	31.57	5	31.76	31.75	2.9	5,213	0.06%
2021/11/11	6.5	33.43	0	0.00	33.00	6.5	5,117	0.13%
2021/11/10	2	33.95	0	0.00	33.85	2	5,084	0.04%
2021/11/09	104	34.25	8	34.15	34.50	96	5,036	1.91%	大買/
2021/11/08	14	34.31	14	34.24	33.80	0	4,891	0.00%
2021/11/05	4	33.85	1	33.75	33.95	3	4,849	0.06%
2021/11/04	8.5	33.78	24	34.19	34.30	-15.5	4,796	-0.32%
2021/11/03	1	32.50	0	0.00	32.40	1	4,609	0.02%
2021/11/02	1.1	32.33	5	32.45	32.95	-3.9	4,587	-0.09%
2021/11/01	12.7	33.77	45	34.38	32.85	-32.3	4,443	-0.73%
2021/10/29	0	0.00	5	31.65	32.10	-5	3,932	-0.13%
2021/10/28	13	31.84	23.1	31.89	32.10	-10.1	3,851	-0.26%
2021/10/27	0	0.00	6.5	30.77	31.10	-6.5	3,697	-0.18%
2021/10/26	6	29.60	0	0.00	30.45	6	3,648	0.16%
2021/10/25	0	0.00	6	30.50	30.20	-6	3,632	-0.17%
2021/10/22	8.5	29.81	1	29.70	29.95	7.5	3,664	0.20%
2021/10/21	0.5	30.10	7	30.17	29.90	-6.5	3,714	-0.17%
2021/10/20	1.5	31.15	0	0.00	30.60	1.5	3,817	0.04%
2021/10/19	4.1	31.38	2	31.13	30.95	2.1	3,815	0.06%
2021/10/18	4	30.85	5.5	30.73	30.60	-1.5	3,767	-0.04%
2021/10/15	1	31.25	6	30.68	30.55	-5	3,838	-0.13%
2021/10/14	26.5	30.87	16	30.83	30.70	10.5	3,934	0.27%
2021/10/13	22	30.22	35	30.21	30.40	-13	4,192	-0.31%
2021/10/12	7	29.51	2	29.35	29.35	5	4,226	0.12%
2021/10/08	5	29.35	0	0.00	28.65	5	4,179	0.12%
2021/10/07	2	28.68	10	28.80	28.55	-8	4,166	-0.19%
2021/10/06	2.1	28.65	1	28.70	28.40	1.1	4,236	0.03%
2021/10/04	22	30.71	7	29.96	29.35	15	4,474	0.34%
2021/10/01	52	31.97	65.1	31.71	30.45	-13.1	4,314	-0.30%
2021/09/30	11	29.52	9	29.83	29.60	2	3,959	0.05%
2021/09/29	26	29.55	10	28.75	28.70	16	3,933	0.41%
2021/09/28	10	28.90	4	29.03	28.80	6	3,956	0.15%
2021/09/27	0.1	28.31	1	28.15	28.10	-0.9	4,009	-0.02%
2021/09/24	1	28.10	0	0.00	28.10	1	4,166	0.02%
2021/09/23	3	28.33	0	0.00	28.15	3	4,789	0.06%
2021/09/22	1	28.70	0	0.00	28.60	1	4,864	0.02%
2021/09/17	0	29.00	1	29.50	29.00	-1	4,873	-0.02%
2021/09/14	1	29.00	0	0.00	29.00	1	5,099	0.02%
2021/09/13	7	29.74	6	29.79	29.40	1	5,138	0.02%
2021/09/09	0.1	28.50	0	0.00	28.55	0.1	5,189	0.00%
2021/09/08	1	28.80	0	0.00	28.30	1	5,272	0.02%
2021/09/07	2	29.03	1	28.75	28.75	1	5,716	0.02%
2021/09/06	6.1	30.13	5	29.39	29.25	1.1	5,828	0.02%
2021/09/03	2.1	30.18	7	30.18	30.50	-4.9	5,873	-0.08%
2021/09/02	3	30.40	6	30.03	29.75	-3	5,986	-0.05%
2021/09/01	4	30.46	7	30.51	30.30	-3	5,995	-0.05%
2021/08/31	4	30.11	4	30.20	30.45	0	6,009	0.00%
2021/08/30	17	30.85	20	30.65	30.25	-3	5,997	-0.05%
2021/08/27	21	29.99	13	29.64	29.20	8	5,910	0.14%
2021/08/24	1	28.75	4	28.50	28.35	-3	5,933	-0.05%
2021/08/20	10	28.68	10	28.58	28.50	0	5,996	0.00%
2021/08/17	0	0.00	1	28.75	27.80	-1	6,028	-0.02%
2021/08/13	1	29.80	0	0.00	29.40	1	6,074	0.02%
2021/08/12	1.1	30.70	4	30.33	30.10	-2.9	6,183	-0.05%
2021/08/11	1	30.00	0	0.00	30.10	1	6,278	0.02%
2021/08/10	7	31.74	4	30.96	31.05	3	6,316	0.05%
2021/08/06	11	33.18	35	33.15	32.85	-24	6,457	-0.37%
2021/08/05	7	33.75	21	33.74	33.60	-14	6,500	-0.22%
2021/08/04	59	34.12	9	33.70	33.90	50	6,624	0.75%
2021/08/03	1	33.00	9	33.33	32.95	-8	6,602	-0.12%
2021/08/02	18	33.00	0	0.00	33.10	18	6,638	0.27%
2021/07/30	10	32.45	0	0.00	32.15	10	6,680	0.15%
2021/07/29	0	0.00	5	32.25	32.60	-5	6,801	-0.07%
2021/07/28	0	0.00	30	31.80	32.20	-30	6,828	-0.44%
2021/07/27	2	34.30	25	34.48	33.25	-23	6,907	-0.33%
2021/07/26	9	34.51	13	34.46	34.20	-4	6,964	-0.06%
2021/07/23	2	33.60	3	33.53	33.30	-1	6,903	-0.01%
2021/07/22	10	33.30	31	33.81	33.55	-21	6,941	-0.30%
2021/07/21	6	34.82	24	33.89	33.60	-18	6,958	-0.26%
2021/07/20	21	34.37	30.6	34.04	34.35	-9.6	6,908	-0.14%
2021/07/19	75	35.30	24	35.18	35.05	51	6,827	0.75%
2021/07/16	180	34.68	149	33.77	33.35	31	6,559	0.47%	大買/大賣/
2021/07/15	17	34.02	18	33.84	33.80	-1	6,535	-0.02%
2021/07/14	9	33.61	1	33.40	33.00	8	6,597	0.12%
2021/07/13	12	34.08	9	33.65	33.60	3	6,669	0.04%
2021/07/12	14	34.36	24.3	34.38	34.65	-10.3	6,725	-0.15%
2021/07/09	7	33.00	5	32.99	33.00	2	6,636	0.03%
2021/07/08	1	32.50	3	32.40	32.40	-2	6,993	-0.03%
2021/07/07	0	0.00	32	32.73	32.35	-32	7,914	-0.40%
2021/07/06	2	33.20	3	32.65	32.95	-1	7,967	-0.01%
2021/07/05	8	33.23	13	33.35	33.40	-5	8,107	-0.06%
2021/07/02	2	33.75	13	33.68	32.55	-11	8,243	-0.13%
2021/07/01	8	33.98	6	33.71	33.40	2	8,362	0.02%
2021/06/30	64.5	34.85	26.6	34.92	34.85	37.9	8,285	0.46%
2021/06/29	6	32.25	10	32.17	32.20	-4	7,741	-0.05%
2021/06/28	0	0.00	2	31.60	31.60	-2	7,777	-0.03%
2021/06/25	4	32.45	7	32.37	32.00	-3	7,954	-0.04%
2021/06/24	1	31.75	0	0.00	32.00	1	8,290	0.01%
2021/06/23	13	32.90	14	31.75	31.50	-1	8,554	-0.01%
2021/06/22	2	31.38	4	31.46	30.60	-2	8,677	-0.02%
2021/06/21	4	31.23	2	31.55	31.20	2	8,827	0.02%
2021/06/18	1	31.90	1	32.20	32.40	0	9,178	0.00%
2021/06/17	2	31.90	0	0.00	32.40	2	9,929	0.02%
2021/06/16	93	33.62	92	33.93	32.60	1	10,226	0.01%
2021/06/15	7	32.13	4	32.14	31.55	3	10,086	0.03%
2021/06/11	5	31.30	0	0.00	31.05	5	10,134	0.05%
2021/06/10	4	31.66	3	31.62	32.05	1	10,378	0.01%
2021/06/09	0	0.00	6	30.67	30.30	-6	10,742	-0.06%
2021/06/07	11	30.01	0	0.00	29.85	11	12,174	0.09%
2021/06/04	3	30.58	0	0.00	30.35	3	12,473	0.02%
2021/06/03	1	31.30	11	31.12	31.15	-10	12,504	-0.08%
2021/06/02	3	31.70	1	31.30	31.25	2	12,527	0.02%
2021/06/01	3	31.57	3	32.10	32.15	0	12,512	0.00%
2021/05/28	3	31.23	1	31.05	31.05	2	12,523	0.02%
2021/05/27	3	31.02	0	0.00	30.65	3	12,530	0.02%
2021/05/26	0	0.00	2	30.73	30.55	-2	12,544	-0.02%
2021/05/25	8.2	31.06	4	30.93	30.50	4.2	12,578	0.03%
2021/05/24	3	29.97	6	30.51	30.15	-3	12,699	-0.02%
2021/05/21	2.3	29.89	2	29.60	29.60	0.3	12,697	0.00%
2021/05/20	8	30.87	2	29.40	29.40	6	12,735	0.05%
2021/05/19	47	31.60	10	30.85	31.20	37	12,724	0.29%
2021/05/18	4	28.18	19	28.60	29.60	-15	12,658	-0.12%
2021/05/17	1	27.90	0	0.00	26.95	1	12,628	0.01%
2021/05/14	11	30.70	11	30.96	29.90	0	12,570	0.00%
2021/05/13	6	27.73	2	27.75	28.65	4	12,473	0.03%
2021/05/12	18.1	29.56	43.3	29.09	28.80	-25.2	12,536	-0.20%
2021/05/11	2.5	32.43	0	0.00	31.85	2.5	12,411	0.02%
2021/05/10	1	35.40	2	35.18	35.30	-1	12,408	-0.01%
2021/05/07	8	34.29	24.5	34.37	34.85	-16.5	12,441	-0.13%
2021/05/06	62	34.04	5	34.56	35.00	57	12,431	0.46%
2021/05/05	2	33.43	1	32.70	32.75	1	12,310	0.01%
2021/05/04	7.2	33.23	64	33.10	33.05	-56.8	12,308	-0.46%
2021/05/03	9	37.83	16	37.58	35.80	-7	12,219	-0.06%
2021/04/29	2.1	37.02	1	36.95	36.65	1.1	12,256	0.01%
2021/04/28	2	37.68	2	37.50	37.50	0	12,275	0.00%
2021/04/27	8	38.35	30	38.31	38.20	-22	12,318	-0.18%
2021/04/26	8	38.20	16	38.07	38.25	-8	12,418	-0.06%
2021/04/23	13.2	38.16	8	38.44	37.90	5.2	12,435	0.04%
2021/04/22	29.6	38.32	15	38.12	37.20	14.6	12,431	0.12%
2021/04/21	45.4	39.01	39	39.02	38.85	6.4	12,342	0.05%
2021/04/20	26	38.41	20	38.58	38.05	6	12,238	0.05%
2021/04/19	2	37.78	5.2	38.38	37.90	-3.2	12,197	-0.03%
2021/04/16	17	39.11	41	39.08	38.40	-24	12,152	-0.20%
2021/04/15	13	38.24	25	38.22	38.10	-12	12,144	-0.10%
2021/04/14	40	38.97	19.5	38.40	37.55	20.6	12,439	0.17%
2021/04/13	75	41.60	61.7	42.32	39.30	13.3	12,106	0.11%
2021/04/12	24	39.88	2.1	39.69	39.35	21.9	11,238	0.20%
2021/04/09	17	40.21	6	39.72	39.30	11	11,208	0.10%
2021/04/08	4	39.53	18.1	39.73	39.35	-14.1	11,119	-0.13%
2021/04/07	31	39.69	10	39.31	39.50	21	11,097	0.19%
2021/04/06	11	38.45	9	38.49	38.30	2	11,063	0.02%
2021/04/01	17	38.46	33	38.79	38.25	-16	11,063	-0.14%
2021/03/31	7	39.30	27	39.39	38.90	-20	11,139	-0.18%
2021/03/30	23	39.88	10.6	39.77	39.30	12.4	11,680	0.11%
2021/03/29	13	40.02	10	40.36	39.85	3	11,839	0.03%
2021/03/26	44	37.65	18	38.26	38.20	26	11,521	0.23%
2021/03/25	19	40.51	32	39.25	38.85	-13	11,271	-0.12%
2021/03/24	6	39.41	3	39.25	39.30	3	11,053	0.03%
2021/03/23	55	40.48	85	39.94	39.30	-30	10,912	-0.27%
2021/03/22	68.5	41.78	80	42.06	41.00	-11.5	10,611	-0.11%
2021/03/19	2	36.20	7	37.67	39.75	-5	9,932	-0.05%
2021/03/18	49	37.11	36	37.23	36.15	13	9,580	0.14%
2021/03/17	31	36.94	14	36.72	36.75	17	9,302	0.18%
2021/03/16	11	37.11	5	37.00	36.60	6	9,178	0.07%
2021/03/15	65	37.94	68	37.81	37.60	-3	8,893	-0.03%
2021/03/12	38	36.98	72	37.04	37.00	-34	8,420	-0.40%
2021/03/11	52	35.77	53	35.85	35.10	-1	7,820	-0.01%
2021/03/10	36	33.32	43	34.12	34.95	-7	7,032	-0.10%
2021/03/09	2	31.63	1	31.25	31.80	1	6,769	0.01%
2021/03/08	20	31.80	0	0.00	30.90	20	6,786	0.29%
2021/03/05	6	31.63	5	31.19	30.85	1	6,837	0.01%
2021/03/04	3	31.53	4	32.18	31.40	-1	7,299	-0.01%
2021/03/03	10	31.90	5	31.85	31.65	5	7,389	0.07%
2021/03/02	2	31.78	1	31.45	31.45	1	7,646	0.01%
2021/02/25	17	32.14	17	31.99	31.60	0	8,510	0.00%
2021/02/24	20	32.01	41	32.13	31.85	-21	8,705	-0.24%
2021/02/23	7	31.40	8	31.19	31.10	-1	9,095	-0.01%
2021/02/22	5	31.19	12	31.30	31.30	-7	9,636	-0.07%
2021/02/19	13	30.85	8	30.69	30.65	5	9,771	0.05%
2021/02/18	7	29.52	2	29.65	29.75	5	10,171	0.05%
2021/02/17	4	28.54	1	28.60	29.15	3	10,330	0.03%
2021/02/05	22	28.56	22	28.15	28.15	0	10,595	0.00%
2021/02/04	5	28.70	9	28.38	28.25	-4	11,157	-0.04%
2021/02/03	18	29.20	17	29.00	28.70	1	11,424	0.01%
2021/02/02	1	28.00	1	27.75	27.75	0	11,465	0.00%
2021/02/01	4	27.40	14	26.68	27.55	-10	11,797	-0.08%
2021/01/29	3	28.68	20	28.18	27.45	-17	12,180	-0.14%
2021/01/28	2	29.30	2	29.23	29.00	0	12,994	0.00%
2021/01/27	1	30.20	0	0.00	30.10	1	13,435	0.01%
2021/01/26	2	30.55	0	0.00	30.60	2	13,612	0.01%
2021/01/25	7	31.36	0	0.00	30.95	7	13,931	0.05%
2021/01/22	9	31.56	10	31.36	31.10	-1	14,268	-0.01%
2021/01/21	1	30.05	4	30.44	30.05	-3	14,716	-0.02%
2021/01/20	18	31.92	17	31.02	30.80	1	15,790	0.01%
2021/01/19	25	33.19	4	32.33	32.05	21	16,551	0.13%
2021/01/18	3	30.88	0	0.00	30.80	3	16,693	0.02%
2021/01/15	4	31.94	2	32.00	32.00	2	16,881	0.01%
2021/01/14	11	33.16	26	32.64	32.60	-15	17,062	-0.09%
2021/01/13	2	32.85	10	32.90	32.60	-8	17,257	-0.05%
2021/01/12	17	33.66	2	33.10	33.05	15	17,699	0.08%
2021/01/11	4	34.29	17	34.23	34.10	-13	18,358	-0.07%
2021/01/08	2	33.95	10	34.49	34.15	-8	19,115	-0.04%
2021/01/07	88	35.12	43	35.28	34.35	45	20,158	0.22%
2021/01/06	11	32.79	9	32.57	33.20	2	20,909	0.01%
2021/01/05	10	34.56	1	35.00	34.05	9	21,609	0.04%
2021/01/04	0	0.00	11	34.63	34.55	-11	22,512	-0.05%
2020/12/31	15	34.97	20.9	35.03	34.60	-5.9	23,373	-0.03%
2020/12/30	34	34.84	8	35.28	35.55	26	24,449	0.11%
2020/12/29	5	34.75	24	34.49	34.45	-19	25,099	-0.08%
2020/12/28	14	33.92	19	33.99	33.55	-5	25,247	-0.02%
2020/12/25	25	34.77	17	34.91	34.05	8	25,367	0.03%
2020/12/24	83	35.61	42	35.80	34.30	41	25,417	0.16%
2020/12/23	15	33.27	13	32.92	34.75	2	25,128	0.01%
2020/12/21	4	33.03	6	33.25	32.85	-2	25,615	-0.01%
2020/12/18	6	33.51	3	33.28	33.00	3	26,041	0.01%
2020/12/17	13	32.88	2	33.00	32.95	11	26,688	0.04%
2020/12/16	6	33.56	4.3	33.86	33.50	1.7	27,316	0.01%
2020/12/15	12	34.20	5	34.83	33.00	7	28,221	0.02%
2020/12/14	5	33.05	6	33.13	34.00	-1	28,548	0.00%
2020/12/11	5	33.36	6.7	32.77	32.65	-1.7	29,519	-0.01%
2020/12/10	9.3	33.79	1	33.00	33.35	8.3	30,864	0.03%
2020/12/09	5	34.67	1	34.95	34.60	4	31,102	0.01%
2020/12/08	2	34.63	2.6	34.63	34.55	-0.6	31,713	0.00%
2020/12/07	7	34.87	22.4	34.30	35.15	-15.4	31,864	-0.05%
2020/12/04	5	34.71	108	34.65	34.50	-103	32,016	-0.32%	大賣/鉅額交易
2020/12/03	14	35.62	0	0.00	35.10	14	32,139	0.04%
2020/12/02	16	35.84	23.2	35.59	35.35	-7.2	32,229	-0.02%
2020/12/01	11	37.08	0	0.00	37.00	11	32,388	0.03%
2020/11/30	53	37.55	78	37.12	38.10	-25	32,581	-0.08%
2020/11/27	9	36.26	15	36.30	36.00	-6	32,210	-0.02%
2020/11/26	31	35.98	32	36.25	35.90	-1	32,229	0.00%
2020/11/25	55	36.31	53.3	36.28	36.40	1.7	32,332	0.01%
2020/11/24	59	35.38	57	35.46	35.50	2	31,994	0.01%
2020/11/23	46	34.72	91	34.74	34.50	-45	32,096	-0.14%
2020/11/20	82	34.86	56	34.89	34.80	26	32,402	0.08%
2020/11/19	85	33.91	70	34.49	34.00	15	32,534	0.05%
2020/11/18	2	33.53	19	32.88	33.00	-17	32,354	-0.05%
2020/11/17	66	33.17	50.3	33.09	33.00	15.7	33,304	0.05%
2020/11/16	38.7	32.01	37	32.02	31.70	1.7	32,892	0.01%
2020/11/13	17	31.78	20	32.11	32.65	-3	32,813	-0.01%
2020/11/12	43.3	32.71	27	32.48	32.50	16.3	33,003	0.05%
2020/11/11	30	34.39	14	34.44	34.10	16	32,508	0.05%
2020/11/10	18	35.90	13	35.25	35.35	5	32,348	0.02%
2020/11/09	13	36.52	29	36.26	36.00	-16	32,317	-0.05%
2020/11/06	33.1	36.52	9	36.17	35.40	24.1	32,034	0.08%
2020/11/05	86.3	36.53	133	36.26	36.10	-46.7	31,611	-0.15%	大賣/
2020/11/04	41.1	35.21	20	35.51	34.30	21.1	30,894	0.07%
2020/11/03	11	35.65	6.7	35.48	35.40	4.3	30,472	0.01%
2020/11/02	44.1	36.23	35.6	36.56	35.35	8.5	30,323	0.03%
2020/10/30	57	37.43	37.6	37.57	37.40	19.4	30,027	0.06%
2020/10/29	85	38.63	94.3	38.90	38.10	-9.3	29,711	-0.03%
2020/10/28	71.1	40.41	74	40.53	39.00	-2.9	29,146	-0.01%
2020/10/27	91.3	39.67	79	39.36	39.35	12.3	28,072	0.04%
2020/10/26	21	37.60	36.3	37.83	37.80	-15.3	27,342	-0.06%
2020/10/23	36	37.17	43	37.40	37.25	-7	27,095	-0.03%
2020/10/22	44.4	37.63	47	37.37	37.00	-2.6	26,977	-0.01%
2020/10/21	33.4	38.46	47	38.08	37.90	-13.6	26,859	-0.05%
2020/10/20	44	38.51	48	38.90	38.25	-4	26,828	-0.01%
2020/10/19	55.4	37.95	49	38.57	38.10	6.4	26,504	0.02%
2020/10/16	67	38.90	55.7	38.74	37.80	11.3	25,895	0.04%
2020/10/15	75	41.36	66.7	41.21	40.35	8.3	25,497	0.03%
2020/10/14	40	42.72	48	43.00	41.60	-8	24,606	-0.03%
2020/10/13	45.6	41.54	38.3	41.31	41.25	7.3	23,730	0.03%
2020/10/12	56.1	42.64	28.7	42.76	41.95	27.5	23,050	0.12%
2020/10/08	74.8	42.16	81.3	42.16	41.50	-6.5	22,120	-0.03%
2020/10/07	197.7	42.92	169.5	41.79	42.00	28.2	21,241	0.13%	大買/大賣/
2020/10/06	33	40.31	60.3	41.16	41.45	-27.3	20,191	-0.14%
2020/10/05	65.7	38.82	28	39.26	38.85	37.7	19,439	0.19%
2020/09/30	16	36.91	28.3	36.60	38.55	-12.3	19,120	-0.06%
2020/09/29	30.7	35.66	8	36.60	35.05	22.7	18,942	0.12%
2020/09/28	46.4	38.40	51.5	39.23	37.30	-5.1	18,747	-0.03%
2020/09/16	24	23.65	28.6	23.98	24.50	-4.6	18,396	-0.03%
2020/09/15	32	24.55	51	24.52	24.30	-19	18,015	-0.11%
2020/09/14	51	23.05	53	22.79	23.05	-2	17,732	-0.01%
2020/09/11	48	24.03	15	24.17	24.20	33	17,271	0.19%
2020/09/10	46	26.24	54	26.31	25.90	-8	16,583	-0.05%
2020/09/09	77	25.67	39	24.89	26.65	38	15,913	0.24%
2020/09/08	65	25.82	17	26.47	25.20	48	14,950	0.32%
2020/09/07	178	28.19	91	28.14	27.95	87	14,524	0.60%	大買/
2020/09/04	215	27.20	84.1	27.29	27.90	130.9	13,557	0.97%	大買/鉅額交易
2020/09/03	2	25.40	20	25.40	25.40	-18	12,205	-0.15%
2020/09/02	45	22.31	20	20.89	23.10	25	11,941	0.21%
2020/09/01	14	21.93	1	21.65	21.00	13	11,347	0.11%
2020/08/31	7	21.99	6	21.92	22.25	1	11,185	0.01%
2020/08/28	2	20.00	15	20.20	20.50	-13	11,026	-0.12%
2020/08/27	1	20.00	0	0.00	19.40	1	11,029	0.01%
2020/08/26	15	20.13	1	20.15	19.85	14	10,968	0.13%
2020/08/25	3	18.40	48	18.72	19.45	-45	10,742	-0.42%
2020/08/24	3	17.53	3	17.38	17.70	0	10,470	0.00%
2020/08/21	22	16.80	41	17.50	17.40	-19	10,357	-0.18%
2020/08/20	3	17.33	36	15.99	17.40	-33	10,198	-0.32%
2020/08/19	6	16.90	0	0.00	16.50	6	9,809	0.06%
2020/08/18	42	17.76	63	18.19	18.30	-21	9,618	-0.22%
2020/08/17	35	17.75	15	17.93	18.30	20	9,145	0.22%
2020/08/14	59	15.67	58	15.06	16.80	1	8,644	0.01%
2020/08/13	30	15.10	3	15.12	15.30	27	7,957	0.34%
2020/08/12	56	13.32	86	13.00	13.95	-30	7,562	-0.40%
2020/08/11	0	0.00	12	12.70	12.70	-12	6,481	-0.19%
2020/08/10	1	11.55	16	11.55	11.55	-15	6,482	-0.23%
2020/08/07	19	10.10	56	9.63	10.50	-37	6,628	-0.56%
2020/08/06	0	0.00	2	9.70	9.56	-2	6,230	-0.03%
2020/08/05	1	9.50	7	9.57	9.68	-6	6,204	-0.10%
2020/08/04	0	0.00	4	9.43	9.61	-4	6,243	-0.06%
2020/08/03	51	9.20	0	0.00	9.06	51	6,128	0.83%
2020/07/31	3	9.00	7	8.93	9.05	-4	6,076	-0.07%
2020/07/30	45	9.13	21	9.09	9.08	24	6,013	0.40%
2020/07/29	20	8.22	0	0.00	8.76	20	5,835	0.34%
2020/07/28	0	0.00	1	8.08	7.97	-1	5,765	-0.02%
2020/07/27	0	0.00	17	8.47	8.22	-17	5,711	-0.30%
2020/07/24	11	8.76	10	8.77	8.51	1	5,646	0.02%
2020/07/23	10	8.80	5	8.83	8.78	5	5,569	0.09%
2020/07/22	2	9.06	0	0.00	8.94	2	5,502	0.04%
2020/07/21	1	9.20	31	8.90	8.90	-30	5,397	-0.56%
2020/07/20	1	8.90	1	8.75	9.03	0	5,255	0.00%
2020/07/17	0	0.00	15	9.01	9.15	-15	5,197	-0.29%
2020/07/16	2	9.74	4	9.79	9.70	-2	5,053	-0.04%
2020/07/15	14	9.88	9	9.88	9.60	5	4,921	0.10%
2020/07/14	9	9.60	14	9.42	9.50	-5	4,719	-0.11%
2020/07/13	12	9.18	12	9.17	9.01	0	4,537	0.00%
2020/07/10	48	9.54	7	9.61	9.42	41	4,430	0.93%
2020/07/09	5	8.98	16	9.20	9.27	-11	4,009	-0.27%
2020/07/08	13	8.41	67	8.23	8.43	-54	3,713	-1.45%
2020/07/07	7	7.62	26	7.98	7.71	-19	3,394	-0.56%
2020/07/06	7	7.81	0	0.00	7.79	7	3,285	0.21%
2020/07/02	3	7.69	1	7.84	7.97	2	3,210	0.06%
2020/07/01	0	0.00	5	7.65	7.65	-5	3,115	-0.16%
2020/06/30	11	7.33	0	0.00	7.34	11	3,036	0.36%
2020/06/24	3	7.12	0	0.00	7.17	3	3,016	0.10%
2020/06/23	1	7.15	0	0.00	7.20	1	3,066	0.03%
2020/06/22	1	7.30	0	0.00	7.26	1	3,082	0.03%
2020/06/19	0	0.00	23	7.78	7.57	-23	3,043	-0.76%
2020/06/16	0	0.00	2	7.15	7.11	-2	3,011	-0.07%
2020/06/15	0	0.00	1	7.04	7.17	-1	3,047	-0.03%
2020/06/12	12	7.00	0	0.00	7.14	12	3,049	0.39%
2020/06/10	3	7.47	3	7.50	7.48	0	3,018	0.00%
2020/06/08	0	0.00	10	7.73	7.64	-10	3,083	-0.32%
2020/06/05	2	7.64	5	7.60	7.60	-3	3,049	-0.10%
2020/06/04	17	7.55	4	7.46	7.60	13	3,057	0.43%
2020/06/03	3	7.74	11	7.86	7.77	-8	3,015	-0.27%
2020/06/02	0	0.00	3	7.61	7.61	-3	2,847	-0.11%
2020/05/29	3	6.91	0	0.00	6.86	3	2,758	0.11%
2020/05/26	3	6.99	12	7.03	7.01	-9	2,748	-0.33%
2020/05/22	1	7.01	29	7.02	7.01	-28	2,700	-1.04%
2020/05/21	3	7.24	2	7.36	7.24	1	2,690	0.04%
2020/05/20	1	6.90	5	6.87	6.95	-4	2,638	-0.15%
2020/05/19	3	6.91	0	0.00	6.94	3	2,617	0.11%
2020/05/18	1	7.05	14	7.02	6.85	-13	2,595	-0.50%
2020/05/15	63	7.47	0	0.00	7.30	63	2,525	2.49%
2020/05/14	20	7.87	42	7.87	7.60	-22	2,456	-0.90%
2020/05/13	0	0.00	5	7.14	7.34	-5	2,183	-0.23%
2020/05/12	14	6.84	2	6.80	6.68	12	2,096	0.57%
2020/05/11	60	6.83	0	0.00	6.77	60	2,032	2.95%
2020/05/08	0	0.00	3	6.34	6.34	-3	1,858	-0.16%
2020/05/07	0	0.00	1	5.60	5.77	-1	1,858	-0.05%
2020/04/29	0	0.00	2	5.37	5.38	-2	1,869	-0.11%
2020/04/27	3	5.32	5	5.33	5.34	-2	1,931	-0.10%
2020/04/22	0	0.00	5	5.28	5.28	-5	1,945	-0.26%
2020/04/21	3	5.27	0	0.00	5.29	3	1,960	0.15%
2020/04/17	0	0.00	55	5.62	5.57	-55	2,009	-2.74%
2020/04/15	3	5.37	13	5.48	5.45	-10	1,981	-0.50%
2020/04/08	55	5.15	11	5.29	5.23	44	1,991	2.21%
2020/04/01	0	0.00	13	4.90	4.92	-13	2,029	-0.64%
2020/03/31	10	4.93	9	4.93	4.85	1	2,028	0.05%
2020/03/30	0	0.00	1	4.92	4.90	-1	2,024	-0.05%
2020/03/27	30	5.15	0	0.00	5.01	30	2,013	1.49%
2020/03/23	2	3.92	30	4.00	3.98	-28	1,933	-1.45%
2020/03/20	10	4.23	1	4.20	4.20	9	1,912	0.47%
2020/03/17	0	0.00	10	4.46	4.69	-10	1,764	-0.57%
2020/03/16	0	0.00	53	5.18	4.90	-53	1,748	-3.03%
2020/03/13	10	5.15	0	0.00	5.19	10	1,722	0.58%
2020/03/12	0	0.00	1	5.69	5.67	-1	1,685	-0.06%
2020/03/10	0	0.00	10	6.20	6.26	-10	1,680	-0.59%
2020/03/03	0	0.00	1	6.91	6.85	-1	1,685	-0.06%
2020/02/27	2	7.03	2	6.97	6.96	0	1,663	0.00%
2020/02/26	0	0.00	1	7.14	7.11	-1	1,655	-0.06%
2020/02/24	2	7.25	2	7.21	7.20	0	1,656	0.00%
2020/02/21	57	7.53	0	0.00	7.46	57	1,639	3.48%
2020/02/20	0	0.00	57	7.63	7.53	-57	1,631	-3.49%
2020/02/18	3	7.52	0	0.00	7.51	3	1,628	0.18%
2020/02/17	4	7.55	63	7.34	7.56	-59	1,621	-3.64%
2020/02/13	0	0.00	2	7.51	7.45	-2	1,599	-0.13%
2020/02/12	0	0.00	1	7.42	7.42	-1	1,606	-0.06%
2020/02/11	0	0.00	2	7.39	7.40	-2	1,607	-0.12%
2020/02/10	10	7.59	11	7.30	7.52	-1	1,623	-0.06%
2020/02/07	3	7.01	0	0.00	7.01	3	1,583	0.19%
2020/02/06	5	7.07	2	7.15	7.15	3	1,585	0.19%
2020/02/05	5	7.12	0	0.00	7.09	5	1,578	0.32%
2020/02/04	56	7.09	0	0.00	7.14	56	1,569	3.57%
2020/02/03	1	6.91	0	0.00	6.93	1	1,591	0.06%
2020/01/30	1	7.39	0	0.00	7.39	1	1,574	0.06%
2020/01/20	1	8.20	2	8.21	8.21	-1	1,526	-0.07%
2020/01/15	2	8.23	0	0.00	8.21	2	1,535	0.13%
2020/01/14	15	8.22	0	0.00	8.20	15	1,536	0.98%
2020/01/13	50	8.28	10	8.35	8.29	40	1,524	2.62%
2020/01/10	10	7.96	0	0.00	7.99	10	1,472	0.68%
2020/01/09	0	0.00	1	7.96	7.94	-1	1,496	-0.07%
2020/01/07	2	8.02	0	0.00	8.03	2	1,573	0.13%
2020/01/02	40	8.22	0	0.00	8.22	40	1,571	2.55%
2019/12/30	1	8.44	2	8.39	8.22	-1	1,556	-0.06%
2019/12/23	1	8.20	0	0.00	8.15	1	1,530	0.07%
2019/12/20	10	8.26	12	8.35	8.28	-2	1,536	-0.13%
2019/12/19	0	0.00	6	8.13	8.19	-6	1,526	-0.39%
2019/12/16	1	8.04	0	0.00	7.96	1	1,596	0.06%
2019/12/13	5	7.99	1	7.99	7.97	4	1,595	0.25%
2019/12/10	10	8.15	1	8.16	8.16	9	1,627	0.55%
2019/12/06	0	0.00	1	8.14	8.09	-1	1,711	-0.06%
2019/12/05	13	8.14	0	0.00	8.16	13	1,731	0.75%
2019/12/03	20	8.33	11	8.31	8.34	9	1,742	0.52%
2019/12/02	1	8.14	20	8.30	8.22	-19	1,754	-1.08%
2019/11/29	2	8.60	0	0.00	8.42	2	1,762	0.11%
2019/11/27	1	8.78	0	0.00	8.78	1	1,817	0.06%
2019/11/26	0	0.00	120	8.80	8.78	-120	1,839	-6.52%	大賣/鉅額交易
2019/11/25	11	8.85	45	8.86	8.80	-34	1,861	-1.83%
2019/11/22	1	9.01	0	0.00	8.87	1	1,921	0.05%
2019/11/19	10	8.96	0	0.00	8.90	10	2,075	0.48%
2019/11/15	3	9.00	0	0.00	8.91	3	2,145	0.14%
2019/11/11	2	8.96	0	0.00	8.88	2	2,600	0.08%
2019/11/07	13	9.10	0	0.00	9.05	13	3,043	0.43%
2019/11/06	0	0.00	2	9.19	9.20	-2	3,096	-0.06%
2019/10/30	0	0.00	1	9.42	9.38	-1	3,981	-0.03%
2019/10/28	0	0.00	2	9.39	9.31	-2	4,795	-0.04%
2019/10/16	103	9.79	47	9.68	9.70	56	5,020	1.12%	大買/
2019/10/09	2	9.01	10	8.95	8.99	-8	4,939	-0.16%
2019/10/07	1	9.21	0	0.00	9.21	1	4,968	0.02%
2019/10/04	1	9.29	0	0.00	9.26	1	4,981	0.02%
2019/10/01	5	9.40	0	0.00	9.54	5	5,022	0.10%
2019/09/27	0	0.00	1	9.40	9.38	-1	5,087	-0.02%
2019/09/25	1	9.66	0	0.00	9.65	1	5,100	0.02%
2019/09/23	0	0.00	10	9.70	9.98	-10	5,073	-0.20%
2019/09/19	0	0.00	15	9.27	9.23	-15	5,003	-0.30%
2019/09/17	1	9.52	1	9.46	9.47	0	4,952	0.00%
2019/09/10	9	9.34	1	9.58	9.30	8	4,978	0.16%
2019/09/04	10	9.93	0	0.00	9.91	10	4,904	0.20%
2019/09/03	0	0.00	34	9.95	9.96	-34	4,886	-0.70%
2019/09/02	1	9.94	1	9.83	10.15	0	4,865	0.00%
2019/08/30	3	9.67	0.3	9.71	9.72	2.7	4,839	0.06%
2019/08/29	10	9.88	0	0.00	9.88	10	4,791	0.21%
2019/08/28	13	9.92	10	9.91	9.92	3	4,763	0.06%
2019/08/26	3	10.12	0	0.00	10.00	3	4,682	0.06%
2019/08/23	0	0.00	5	10.40	10.40	-5	4,650	-0.11%
2019/08/22	4	10.60	1	10.60	10.50	3	4,609	0.07%
2019/08/20	6	10.80	0	0.00	10.80	6	4,522	0.13%
2019/08/19	15	10.67	2	10.65	10.70	13	4,486	0.29%
2019/08/16	0	0.00	11	10.75	10.70	-11	4,450	-0.25%
2019/08/15	5	10.54	1	10.35	10.80	4	4,413	0.09%
2019/08/14	13	11.23	1	12.20	10.85	12	4,315	0.28%
2019/08/13	4	11.85	1	11.85	11.95	3	4,044	0.07%
2019/08/12	1	12.15	20	11.95	12.15	-19	3,899	-0.49%
2019/08/08	1	10.90	0	0.00	11.05	1	3,598	0.03%
2019/08/07	1	11.15	37	11.19	10.90	-36	3,540	-1.02%
2019/08/06	5	10.91	0	0.00	11.10	5	3,439	0.15%
2019/08/05	22	10.55	14	10.95	10.70	8	3,307	0.24%
2019/08/02	7	11.38	12	11.51	11.30	-5	3,176	-0.16%
2019/08/01	63	11.59	29	11.45	11.60	34	3,000	1.13%
2019/07/31	13	10.92	11	10.90	10.95	2	2,708	0.07%
2019/07/30	30	10.70	18	10.83	11.05	12	2,479	0.48%
2019/07/29	0	0.00	6	10.01	10.05	-6	1,934	-0.31%
2019/07/26	0	0.00	1	9.05	9.15	-1	1,766	-0.06%
2019/07/22	0	0.00	0.2	8.70	8.72	-0.2	1,793	-0.01%
2019/07/19	0	0.00	1	8.70	8.69	-1	1,805	-0.06%
2019/07/17	0	0.00	4	8.99	8.92	-4	1,774	-0.23%
2019/07/15	0	0.00	20	8.91	8.97	-20	1,850	-1.08%
2019/07/09	1	8.92	0	0.00	8.88	1	1,905	0.05%
2019/07/08	0	0.00	5	8.96	8.87	-5	1,929	-0.26%
2019/07/05	0	0.00	2	9.12	9.08	-2	2,001	-0.10%
2019/07/04	0	0.00	1	9.18	9.18	-1	2,060	-0.05%
2019/07/03	0	0.00	1	8.84	8.89	-1	2,111	-0.05%
2019/06/27	0	0.00	3	8.69	8.69	-3	2,265	-0.13%
2019/06/25	3	8.46	0	0.00	8.46	3	2,359	0.13%
2019/06/24	2	8.62	30	8.61	8.58	-28	2,400	-1.17%
2019/06/20	0	0.00	2	8.72	8.79	-2	2,520	-0.08%
2019/06/19	0	0.00	1	8.44	8.44	-1	2,556	-0.04%
2019/06/12	1	8.22	0	0.00	8.24	1	2,970	0.03%
2019/06/11	0	0.00	1	8.16	8.12	-1	3,005	-0.03%
2019/06/06	0	0.00	4	8.14	8.08	-4	3,187	-0.13%
2019/06/05	0	0.00	29	8.16	8.10	-29	3,253	-0.89%
2019/05/28	0	0.00	1	8.10	8.06	-1	3,656	-0.03%
2019/05/24	31	8.06	30	8.17	8.03	1	3,817	0.03%
2019/05/23	29	8.03	0	0.00	8.02	29	3,926	0.74%
2019/05/22	2	8.05	35	8.12	8.10	-33	4,014	-0.82%
2019/05/17	0	0.00	1	8.22	8.00	-1	4,389	-0.02%
2019/05/15	13	8.26	3	8.30	8.30	10	4,965	0.20%
2019/05/14	2	7.97	0	0.00	8.10	2	5,008	0.04%
2019/05/13	2	8.01	20	8.14	7.95	-18	5,056	-0.36%
2019/05/10	4	8.29	0	0.00	8.17	4	5,095	0.08%
2019/05/09	0	0.00	1	8.33	8.35	-1	5,148	-0.02%
2019/05/07	23	8.60	3	8.75	8.78	20	5,250	0.38%
2019/05/06	3	8.37	2	8.39	8.41	1	5,312	0.02%
2019/05/03	0	0.00	3	8.65	8.72	-3	5,391	-0.06%
2019/04/30	1	8.62	1	8.47	8.54	0	5,628	0.00%
2019/04/29	3	8.65	1	8.69	8.55	2	5,709	0.04%
2019/04/26	4	8.91	1	8.86	8.86	3	5,860	0.05%
2019/04/25	0	0.00	42	9.01	9.00	-42	6,396	-0.66%
2019/04/24	0	0.00	1	8.95	8.91	-1	6,566	-0.02%
2019/04/22	1	9.13	2	9.18	9.05	-1	6,689	-0.01%
2019/04/19	2	9.12	7	9.01	9.09	-5	6,675	-0.07%
2019/04/17	1	9.07	1	8.85	9.04	0	6,704	0.00%
2019/04/16	6	9.06	0	0.00	8.92	6	6,680	0.09%
2019/04/15	6	8.98	15	8.93	9.01	-9	6,733	-0.13%
2019/04/12	0	8.82	5	8.93	8.81	-5	6,748	-0.07%
2019/04/11	48	9.10	203	8.91	9.02	-155	6,786	-2.28%	大賣/鉅額交易
2019/04/10	32	8.90	30	9.05	9.06	2	6,824	0.03%
2019/04/09	8	8.77	5	8.84	8.90	3	7,020	0.04%
2019/04/08	115	8.68	1	8.69	8.71	114	6,930	1.64%	大買/鉅額交易
2019/04/03	17	8.50	0	0.00	8.53	17	6,845	0.25%
2019/04/02	26	8.55	1	8.52	8.48	25	6,851	0.36%
2019/04/01	20	8.50	1	8.51	8.51	19	6,841	0.28%
2019/03/29	5	8.30	43	8.32	8.30	-38	6,790	-0.56%
2019/03/28	8	8.37	13	8.37	8.40	-5	6,810	-0.07%
2019/03/27	8	8.45	23	8.53	8.46	-15	6,919	-0.22%
2019/03/26	1	8.67	1	8.54	8.57	0	6,927	0.00%
2019/03/25	4	8.48	4	8.46	8.47	0	6,976	0.00%
2019/03/22	20	8.75	64	8.72	8.72	-44	6,928	-0.64%
2019/03/21	0	0.00	6	8.91	8.84	-6	6,949	-0.09%
2019/03/19	6	8.94	0	0.00	9.05	6	6,907	0.09%
2019/03/18	25	8.97	8	9.00	8.84	17	6,854	0.25%
2019/03/15	31	9.09	75	9.16	9.00	-44	6,845	-0.64%
2019/03/14	16	9.02	10	9.02	9.01	6	6,805	0.09%
2019/03/13	61	9.07	50	9.16	9.04	11	6,900	0.16%
2019/03/12	95	9.11	82	9.17	9.09	13	6,939	0.19%
2019/03/11	3	8.97	6	9.03	8.97	-3	6,949	-0.04%
2019/03/08	46	9.05	0	0.00	9.00	46	7,016	0.66%
2019/03/07	20	9.23	20	9.34	9.20	0	7,230	0.00%
2019/03/06	20	9.28	177	9.22	9.22	-157	7,342	-2.14%	大賣/鉅額交易
2019/03/05	1	9.29	9	9.26	9.18	-8	7,748	-0.10%
2019/03/04	3	9.10	0	0.00	9.08	3	7,809	0.04%
2019/02/26	15	9.32	0	0.00	9.09	15	8,416	0.18%
2019/02/25	0	0.00	14	9.07	9.06	-14	8,411	-0.17%
2019/02/22	78	9.12	1	9.00	9.04	77	8,446	0.91%
2019/02/20	28	9.29	0	0.00	9.27	28	8,490	0.33%
2019/02/19	46	9.32	9	9.33	9.26	37	8,531	0.43%
2019/02/18	9	9.03	0	0.00	9.13	9	8,460	0.11%
2019/02/15	13	9.38	53	9.31	9.03	-40	8,634	-0.46%
2019/02/14	106	9.53	100	9.52	9.71	6	8,469	0.07%	大買/
2019/02/13	15	9.00	20	8.94	8.83	-5	8,226	-0.06%
2019/02/12	0	0.00	5	8.77	8.99	-5	8,273	-0.06%
2019/02/11	29	8.93	0	0.00	8.80	29	8,327	0.35%
2019/01/30	0	0.00	10	8.99	8.93	-10	8,456	-0.12%
2019/01/29	31	9.10	5	9.08	9.08	26	8,738	0.30%
2019/01/25	64	9.03	0	0.00	9.06	64	8,926	0.72%
2019/01/23	21	9.01	1	9.03	8.91	20	8,901	0.22%
2019/01/22	0	0.00	4	9.12	8.81	-4	8,855	-0.05%
2019/01/21	20	9.41	30	9.33	9.08	-10	8,823	-0.11%
2019/01/18	11	9.52	0	0.00	9.30	11	8,889	0.12%
2019/01/17	31	9.43	116	9.41	9.28	-85	8,843	-0.96%	大賣/
2019/01/16	69	9.02	14	8.89	9.18	55	8,358	0.66%
2019/01/15	5	8.52	20	8.51	8.35	-15	8,270	-0.18%
2019/01/14	26	8.39	0	0.00	8.41	26	8,288	0.31%
2019/01/09	1	8.36	2	8.30	8.35	-1	8,522	-0.01%
2019/01/07	0	0.00	20	8.30	8.23	-20	8,731	-0.23%
2019/01/03	10	8.32	0	0.00	8.29	10	8,907	0.11%
2018/12/28	43	8.13	20	8.14	8.50	23	8,936	0.26%
2018/12/27	0	0.00	1	7.94	7.94	-1	8,897	-0.01%
2018/12/25	0	0.00	11	7.21	7.24	-11	9,020	-0.12%
2018/12/22	1	7.26	1	7.26	7.26	0	9,197	0.00%
2018/12/21	21	7.12	20	7.26	7.25	1	9,231	0.01%
2018/12/20	12	7.05	2	7.15	6.99	10	9,214	0.11%
2018/12/19	0	0.00	5	7.53	7.56	-5	9,164	-0.05%
2018/12/18	5	7.64	2	7.58	7.61	3	9,251	0.03%
2018/12/17	0	0.00	10	8.07	8.04	-10	9,248	-0.11%
2018/12/14	0	0.00	1	8.14	8.11	-1	9,651	-0.01%
2018/12/13	0	0.00	14	8.46	8.54	-14	9,747	-0.14%
2018/12/12	0	0.00	1	8.51	8.50	-1	9,796	-0.01%
2018/12/11	1	8.45	5	8.44	8.45	-4	9,821	-0.04%
2018/12/10	20	8.61	0	0.00	8.48	20	9,831	0.20%
2018/12/06	1	8.77	20	8.23	8.21	-19	9,780	-0.19%
2018/12/05	43	8.78	6	8.80	8.81	37	9,711	0.38%
2018/12/04	1	9.08	54	9.08	9.02	-53	9,728	-0.54%
2018/12/03	1	8.87	10	8.86	8.85	-9	9,707	-0.09%
2018/11/30	3	9.31	30	9.29	8.71	-27	9,629	-0.28%
2018/11/29	20	9.28	1	9.13	9.18	19	9,398	0.20%
2018/11/28	59	9.34	72	9.34	9.19	-13	9,225	-0.14%
2018/11/27	20	8.46	1	8.45	8.52	19	9,003	0.21%
2018/11/26	27	8.22	25	8.31	8.40	2	9,102	0.02%
2018/11/23	11	8.15	16	8.11	8.23	-5	8,841	-0.06%
2018/11/22	10	7.70	0	0.00	7.49	10	8,542	0.12%
2018/11/21	21	7.54	21	7.62	7.59	0	8,496	0.00%
2018/11/20	21	7.52	0	0.00	7.44	21	8,446	0.25%
2018/11/19	0	0.00	1	7.82	7.83	-1	8,348	-0.01%
2018/11/16	15	7.72	5	7.78	7.70	10	8,461	0.12%
2018/11/15	8	8.05	0	0.00	8.00	8	8,483	0.09%
2018/11/14	66	8.50	92	8.42	8.33	-26	8,627	-0.30%
2018/11/13	11	7.69	10	7.72	7.85	1	8,483	0.01%
2018/11/12	85	7.77	33	7.82	7.82	52	8,434	0.62%
2018/11/09	1	7.60	2	7.83	7.71	-1	8,394	-0.01%
2018/11/08	2	7.82	3	7.88	7.80	-1	8,380	-0.01%
2018/11/07	5	7.80	20	7.96	7.97	-15	8,335	-0.18%
2018/11/06	80	8.18	136	8.17	7.68	-56	8,321	-0.67%	大賣/
2018/11/05	0	0.00	10	6.79	7.59	-10	8,142	-0.12%
2018/11/02	11	6.99	2	7.03	6.90	9	8,120	0.11%
2018/11/01	22	6.77	22	6.72	6.73	0	8,154	0.00%
2018/10/31	10	6.52	14	6.58	6.50	-4	8,247	-0.05%
2018/10/30	0	0.00	4	6.08	6.15	-4	8,191	-0.05%
2018/10/29	11	6.11	11	6.09	6.05	0	8,202	0.00%
2018/10/26	24	6.37	2	6.09	6.01	22	8,168	0.27%
2018/10/25	13	6.39	0	0.00	6.32	13	8,033	0.16%
2018/10/24	10	7.09	5	7.06	7.00	5	7,992	0.06%
2018/10/23	12	7.20	8	7.20	7.08	4	7,964	0.05%
2018/10/22	12	7.04	22	7.09	7.19	-10	7,965	-0.13%
2018/10/19	24	7.01	13	7.09	6.98	11	8,130	0.14%
2018/10/18	43	7.27	10	7.07	7.13	33	8,096	0.41%
2018/10/17	3	7.35	11	7.53	7.37	-8	8,024	-0.10%
2018/10/16	19	7.48	15	7.76	7.47	4	7,951	0.05%
2018/10/15	25	7.42	7	7.50	7.59	18	7,915	0.23%
2018/10/12	2	7.32	1	7.43	7.45	1	7,886	0.01%
2018/10/11	1	7.35	46	7.38	7.34	-45	7,835	-0.57%
2018/10/09	6	8.43	21	8.56	8.15	-15	7,728	-0.19%
2018/10/08	32	8.74	33	8.65	8.61	-1	7,647	-0.01%
2018/10/05	89	8.89	23	8.94	8.96	66	7,592	0.87%
2018/10/04	14	9.44	13	9.43	9.42	1	7,428	0.01%
2018/10/03	22	9.56	10	9.47	9.42	12	7,678	0.16%
2018/10/02	13	9.70	14	9.67	9.63	-1	7,668	-0.01%
2018/10/01	1	10.00	0	0.00	9.98	1	7,583	0.01%
2018/09/28	10	10.15	1	10.20	10.15	9	7,636	0.12%
2018/09/27	0	0.00	3	10.15	10.10	-3	7,770	-0.04%
2018/09/26	10	10.50	12	10.35	10.30	-2	7,780	-0.03%
2018/09/25	12	10.40	6	10.74	10.25	6	7,810	0.08%
2018/09/20	21	10.58	106	10.56	10.45	-85	7,915	-1.07%	大賣/
2018/09/19	66	10.43	4.7	10.40	10.45	61.3	7,750	0.79%
2018/09/18	5	9.51	7	9.56	9.52	-2	7,691	-0.03%
2018/09/17	36	9.45	0	0.00	9.45	36	7,786	0.46%
2018/09/14	10	9.62	10	9.64	9.63	0	7,797	0.00%
2018/09/13	12	9.50	10	9.55	9.47	2	7,789	0.03%
2018/09/12	4	9.60	0	0.00	9.41	4	7,750	0.05%
2018/09/11	0	0.00	1	9.73	9.69	-1	7,762	-0.01%
2018/09/10	6	9.88	6	9.78	9.50	0	7,787	0.00%
2018/09/07	10	10.70	0	0.00	10.15	10	7,768	0.13%
2018/09/03	31	11.19	2	11.50	10.80	29	7,632	0.38%
2018/08/31	5	11.10	9	11.10	11.15	-4	7,413	-0.05%
2018/08/30	0	0.00	10	10.75	10.75	-10	7,270	-0.14%
2018/08/29	33	10.50	2	10.50	10.50	31	7,219	0.43%
2018/08/28	10	10.45	1	10.75	10.40	9	7,280	0.12%
2018/08/27	1	10.40	10	10.55	10.60	-9	7,308	-0.12%
2018/08/23	15	10.56	16	10.69	10.65	-1	7,235	-0.01%
2018/08/22	17	10.41	12	10.42	10.35	5	7,047	0.07%
2018/08/21	20	9.54	28	9.78	9.98	-8	6,876	-0.12%
2018/08/20	4	10.13	1	10.15	10.00	3	6,610	0.05%
2018/08/17	1	10.50	0	0.00	10.50	1	6,500	0.02%
2018/08/16	6	10.52	7	10.57	10.55	-1	6,500	-0.02%
2018/08/15	8	10.30	3	10.48	10.50	5	6,452	0.08%
2018/08/14	1	10.70	2	10.60	10.85	-1	6,363	-0.02%
2018/08/13	37	10.66	91	10.65	10.55	-54	6,290	-0.86%
2018/08/10	11	11.75	9	11.47	11.40	2	6,115	0.03%
2018/08/09	5	11.39	1	11.40	11.30	4	5,947	0.07%
2018/08/08	3	12.07	1	11.90	11.90	2	5,822	0.03%
2018/08/07	27	12.30	32	12.23	12.45	-5	5,670	-0.09%
2018/08/06	10	13.05	5	13.09	13.00	5	5,516	0.09%
2018/08/03	2	13.08	0	0.00	12.95	2	5,496	0.04%
2018/08/02	3	13.07	0	0.00	13.00	3	5,434	0.06%
2018/07/31	5	13.40	25	13.34	13.30	-20	5,376	-0.37%
2018/07/30	0	0.00	1	13.15	13.20	-1	5,285	-0.02%
2018/07/27	67	13.64	5	13.65	13.45	62	5,251	1.18%
2018/07/26	9	13.49	5	13.85	13.85	4	5,208	0.08%
2018/07/25	2	13.15	4	13.36	13.05	-2	4,968	-0.04%
2018/07/24	1	13.10	0	0.00	13.30	1	4,934	0.02%
2018/07/20	7	13.07	122	12.86	12.95	-115	4,848	-2.37%	大賣/鉅額交易
2018/07/19	3	13.13	11	13.13	13.10	-8	4,777	-0.17%
2018/07/18	3	13.43	0	0.00	13.50	3	4,764	0.06%
2018/07/13	12	13.92	0	0.00	13.90	12	4,811	0.25%
2018/07/12	1	13.80	0	0.00	13.75	1	4,794	0.02%
2018/07/11	12	14.10	2	14.13	13.90	10	4,791	0.21%
2018/07/09	1	13.50	0	0.00	13.75	1	4,513	0.02%
2018/07/05	47	14.53	17	14.03	13.85	30	4,638	0.65%
2018/07/04	4	13.88	12	13.86	13.60	-8	4,460	-0.18%
2018/07/03	20	13.96	1	13.90	13.65	19	4,388	0.43%
2018/07/02	5	14.83	20	14.30	14.35	-15	4,273	-0.35%
2018/06/29	29	15.94	1	16.00	15.40	28	4,184	0.67%
2018/06/28	0	0.00	10	15.30	15.70	-10	3,951	-0.25%
2018/06/27	7	14.73	7	14.80	14.30	0	3,711	0.00%
2018/06/26	4	15.00	1	15.05	15.05	3	3,602	0.08%
2018/06/25	1	16.65	0	0.00	16.55	1	3,415	0.03%
2018/06/22	0	0.00	5	16.85	16.55	-5	3,381	-0.15%
2018/06/15	1	18.30	0	0.00	17.95	1	3,638	0.03%
2018/06/13	10	18.80	0	0.00	18.80	10	3,584	0.28%
2018/06/08	1	19.00	2	19.05	19.00	-1	3,547	-0.03%
2018/06/07	2	19.08	7	19.24	19.25	-5	3,597	-0.14%
2018/06/06	1	19.00	0	0.00	19.10	1	3,513	0.03%
2018/05/29	4	19.95	0	0.00	19.85	4	3,384	0.12%
2018/05/28	10	20.14	0	0.00	19.85	10	3,398	0.29%
2018/05/24	1	19.60	0	0.00	20.20	1	3,397	0.03%
2018/05/17	1	19.65	0	0.00	19.60	1	3,489	0.03%
2018/05/14	5	20.45	0	0.00	20.20	5	3,556	0.14%
2018/05/11	2	20.10	0	0.00	20.05	2	3,542	0.06%
2018/05/07	2	20.30	0	0.00	20.20	2	3,481	0.06%
2018/05/03	1	21.25	1	20.95	20.80	0	3,485	0.00%
2018/04/30	0	0.00	1	20.50	20.70	-1	3,466	-0.03%
2018/04/26	2	20.13	0	0.00	19.75	2	3,502	0.06%
2018/04/24	1	20.15	0	0.00	20.30	1	3,482	0.03%
2018/04/19	10	23.75	0	0.00	23.25	10	3,269	0.31%
2018/04/16	11	24.29	8	23.86	23.65	3	3,136	0.10%
2018/04/13	0	0.00	21	23.76	23.60	-21	3,074	-0.68%
2018/04/12	20	23.55	35	24.07	24.10	-15	3,074	-0.49%
2018/04/11	2	22.95	5	23.23	23.30	-3	2,884	-0.10%
2018/04/09	1	22.45	2	22.40	22.45	-1	2,882	-0.03%
2018/03/30	2	22.45	0	0.00	22.30	2	2,867	0.07%
2018/03/26	0	0.00	3	22.85	22.65	-3	2,995	-0.10%
2018/03/23	4	23.18	3	23.45	23.05	1	2,971	0.03%
2018/03/22	21	23.85	51	24.80	23.60	-30	2,905	-1.03%
2018/03/15	0	0.00	1	23.00	23.05	-1	2,407	-0.04%
2018/03/14	2	23.30	2	23.30	22.85	0	2,397	0.00%
2018/03/13	15	22.99	6	22.95	23.15	9	2,365	0.38%
2018/03/09	2	22.50	0	0.00	22.60	2	2,325	0.09%
2018/03/08	2	22.45	0	0.00	22.40	2	2,342	0.09%
2018/03/06	1	22.70	1	22.85	22.70	0	2,354	0.00%
2018/03/01	0	0.00	1	21.80	22.15	-1	2,350	-0.04%
2018/02/26	1	21.50	0	0.00	21.50	1	2,359	0.04%
2018/02/23	5	21.90	0	0.00	21.85	5	2,371	0.21%
2018/02/21	0	0.00	5	20.80	21.05	-5	2,377	-0.21%
2018/02/07	0	0.00	6	20.60	20.40	-6	2,374	-0.25%
2018/02/06	5	19.95	4	20.40	20.00	1	2,395	0.04%
2018/02/01	2	22.85	0	0.00	22.55	2	2,450	0.08%
2018/01/30	0	0.00	1	22.70	22.70	-1	2,493	-0.04%
2018/01/26	1	22.60	0	0.00	22.60	1	2,564	0.04%
2018/01/25	2	22.75	0	0.00	22.60	2	2,625	0.08%
2018/01/24	0	0.00	1	22.90	22.80	-1	2,687	-0.04%
2018/01/23	0	0.00	3	23.45	23.00	-3	2,726	-0.11%
2018/01/22	0	0.00	3	23.50	23.35	-3	2,741	-0.11%
2018/01/19	0	0.00	2	23.05	23.20	-2	2,768	-0.07%
2018/01/18	1	22.90	51	23.02	22.80	-50	2,844	-1.76%
2018/01/16	52	22.75	0	0.00	22.85	52	2,967	1.75%
2018/01/15	3	23.05	0	0.00	22.65	3	3,097	0.10%
2018/01/12	4	23.08	3	22.95	22.95	1	3,176	0.03%
2018/01/05	0	0.00	0	23.15	23.20	0	4,081	0.00%