茂迪 (6244)-第一金-新興券商分點個股進出

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
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127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－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/04/26	5	26.75	0	0.00	26.65	5	3,158	0.16%
2024/04/25	30	27.28	0	0.00	26.75	30	3,162	0.95%
2024/04/24	1	27.55	6	27.64	27.35	-5	3,137	-0.16%
2024/04/23	17	26.86	0	0.00	26.90	17	3,087	0.55%
2024/04/22	3	27.50	0	0.00	27.00	3	3,057	0.10%
2024/04/18	5	28.35	22	28.86	28.55	-17	2,712	-0.63%
2024/04/17	5	28.90	3	28.85	28.30	2	2,633	0.08%
2024/04/16	3	27.30	0	0.00	27.90	3	2,547	0.12%
2024/04/15	0	0.00	3	28.30	27.90	-3	2,549	-0.12%
2024/04/12	0	0.00	3	28.10	27.95	-3	2,517	-0.12%
2024/04/11	15	27.68	0	0.00	27.55	15	2,485	0.60%
2024/04/10	38	28.03	13	28.46	28.15	25	2,465	1.01%
2024/04/08	0	0.00	13	27.78	27.80	-13	2,351	-0.55%
2024/04/03	13	27.16	0	0.00	27.15	13	2,319	0.56%
2024/04/02	1.4	27.77	1	27.80	27.55	0.4	2,311	0.02%
2024/04/01	0	0.00	1	27.90	27.55	-1	2,314	-0.04%
2024/03/29	69	28.52	55	27.82	27.75	14	2,303	0.61%
2024/03/28	70	27.86	82	28.30	28.25	-12	2,231	-0.54%
2024/03/27	10.8	27.12	10	27.05	27.00	0.8	2,128	0.04%
2024/03/26	0.1	28.00	0	0.00	27.50	0.1	2,131	0.00%
2024/03/25	1	27.75	5	27.80	27.75	-4	2,244	-0.18%
2024/03/22	17.4	28.27	11	28.15	28.10	6.4	2,246	0.28%
2024/03/21	21	28.16	33	27.72	27.90	-12	2,120	-0.57%
2024/03/19	5	26.20	0	0.00	26.00	5	2,030	0.25%
2024/03/18	1	26.45	0	0.00	26.35	1	2,014	0.05%
2024/03/15	3	26.25	10	27.05	26.85	-7	2,008	-0.35%
2024/03/14	1	26.40	1.8	26.35	26.20	-0.8	1,946	-0.04%
2024/03/11	5	26.90	13	26.98	26.90	-8	1,928	-0.41%
2024/03/08	8	26.07	0	0.00	25.85	8	1,913	0.42%
2024/03/06	5	26.85	59	27.20	27.20	-54	1,899	-2.84%
2024/03/05	10	27.15	0	0.00	26.80	10	1,882	0.53%
2024/03/04	15	27.17	10	27.00	27.00	5	1,870	0.27%
2024/02/29	0	0.00	22.9	26.99	27.65	-22.9	1,826	-1.25%
2024/02/23	10	26.30	11	25.95	25.95	-1	1,782	-0.06%
2024/02/21	2	26.70	5	26.70	26.50	-3	1,813	-0.17%
2024/02/20	3	25.90	0	0.00	25.95	3	1,800	0.17%
2024/02/19	62	26.40	0	0.00	26.35	62	1,787	3.47%
2024/02/16	2	26.00	0	0.00	25.85	2	1,792	0.11%
2024/02/15	1	25.00	8	25.33	25.25	-7	1,784	-0.39%
2024/01/25	1	26.35	2	26.60	26.25	-1	1,955	-0.05%
2024/01/23	20	26.60	1	26.55	26.55	19	2,037	0.93%
2024/01/22	51	26.25	5	26.35	26.35	46	2,140	2.15%
2024/01/19	5	25.90	2	25.90	25.90	3	2,161	0.14%
2024/01/18	3	26.25	0	0.00	25.90	3	2,169	0.14%
2024/01/17	6	26.38	10	26.10	26.00	-4	2,196	-0.18%
2024/01/16	6	26.91	1	26.80	26.70	5	2,269	0.22%
2024/01/15	0	0.00	6	27.56	27.60	-6	2,351	-0.26%
2024/01/11	3	26.50	0	0.00	26.45	3	2,644	0.11%
2024/01/09	1	27.00	0	0.00	26.90	1	2,789	0.04%
2024/01/08	0	0.00	4	27.80	27.60	-4	2,900	-0.14%
2024/01/04	3	27.75	0	0.00	27.60	3	2,925	0.10%
2024/01/03	3	27.85	0	0.00	27.75	3	2,969	0.10%
2023/12/29	10	28.05	0	0.00	28.05	10	3,043	0.33%
2023/12/27	0	0.00	5	28.40	28.45	-5	3,038	-0.16%
2023/12/25	8	28.18	0	0.00	27.90	8	3,064	0.26%
2023/12/21	5	28.35	3	28.40	28.45	2	3,022	0.07%
2023/12/20	11	29.28	25	29.36	28.85	-14	2,991	-0.47%
2023/12/19	5	28.30	0	0.00	28.10	5	2,852	0.18%
2023/12/18	0	0.00	5	29.05	28.80	-5	2,836	-0.18%
2023/12/15	0	0.00	5	29.05	28.70	-5	2,832	-0.18%
2023/12/14	11	28.35	14	28.93	28.15	-3	2,791	-0.11%
2023/12/13	3	27.90	0	0.00	27.75	3	2,708	0.11%
2023/12/11	1	27.95	0	0.00	27.80	1	2,748	0.04%
2023/12/08	5	28.25	0	0.00	27.95	5	2,753	0.18%
2023/12/06	0	0.00	4	28.76	28.30	-4	2,795	-0.14%
2023/12/05	4	27.65	0	0.00	28.45	4	2,791	0.14%
2023/12/04	3	27.98	0	0.00	27.90	3	2,763	0.11%
2023/11/28	5	28.35	0	0.00	28.25	5	2,746	0.18%
2023/11/27	5	28.40	0	0.00	28.30	5	2,772	0.18%
2023/11/24	0	0.00	13	28.93	28.85	-13	2,761	-0.47%
2023/11/22	0	0.00	8	28.64	28.35	-8	2,807	-0.28%
2023/11/20	6	28.49	9	28.78	28.40	-3	2,813	-0.11%
2023/11/17	10	28.15	0	0.00	28.05	10	2,781	0.36%
2023/11/13	5	27.54	14	27.53	27.30	-9	2,824	-0.32%
2023/11/10	5	27.59	0	0.00	27.40	5	2,840	0.18%
2023/11/09	8	27.83	0	0.00	27.60	8	2,840	0.28%
2023/11/08	7	27.96	8	28.76	28.70	-1	2,802	-0.04%
2023/11/06	0	0.00	17	28.74	28.80	-17	2,786	-0.61%
2023/11/03	0	0.00	5	28.25	28.15	-5	2,777	-0.18%
2023/11/01	17	27.34	0	0.00	27.30	17	2,786	0.61%
2023/10/31	9	28.34	3	28.50	27.30	6	2,787	0.22%
2023/10/30	12	28.80	6	29.33	28.65	6	2,760	0.22%
2023/10/27	1	28.00	1	27.95	27.90	0	2,671	0.00%
2023/10/26	3	28.67	0	0.00	28.15	3	2,673	0.11%
2023/10/25	7	29.09	0	0.00	29.05	7	2,679	0.26%
2023/10/24	8	29.01	2	29.60	29.45	6	2,667	0.22%
2023/10/23	0	0.00	13	29.21	29.90	-13	2,589	-0.50%
2023/10/20	8	27.95	0	0.00	29.05	8	2,528	0.32%
2023/10/19	11	28.53	30	28.48	28.45	-19	2,366	-0.80%
2023/10/18	0	0.00	8	29.46	29.30	-8	2,325	-0.34%
2023/10/16	30	28.88	10	28.83	28.90	20	2,244	0.89%
2023/10/13	0	0.00	3	28.15	27.95	-3	2,173	-0.14%
2023/10/12	0	0.00	2	27.60	27.75	-2	2,220	-0.09%
2023/10/11	10	27.62	0	0.00	27.35	10	2,235	0.45%
2023/10/06	0	0.00	6	28.70	28.75	-6	2,232	-0.27%
2023/10/05	0	0.00	20	28.38	28.65	-20	2,271	-0.88%
2023/09/28	0	0.00	1	26.95	27.15	-1	2,553	-0.04%
2023/09/20	2	26.60	0	0.00	26.40	2	3,004	0.07%
2023/09/19	8	27.04	0	0.00	26.85	8	3,043	0.26%
2023/09/15	2	27.88	0	0.00	27.50	2	3,235	0.06%
2023/09/12	2	27.25	0	0.00	27.10	2	3,889	0.05%
2023/09/11	2	27.45	0	0.00	27.40	2	3,933	0.05%
2023/09/08	3	28.10	0	0.00	28.00	3	3,937	0.08%
2023/09/07	3	28.20	0	0.00	28.25	3	4,007	0.07%
2023/09/06	3	28.40	0	0.00	28.25	3	4,122	0.07%
2023/08/31	0	0.00	80	29.00	29.35	-80	4,552	-1.76%
2023/08/29	2	28.70	0	0.00	28.60	2	4,686	0.04%
2023/08/28	0	0.00	2	28.80	28.75	-2	4,696	-0.04%
2023/08/24	0	0.00	6	28.50	28.20	-6	4,806	-0.12%
2023/08/23	0	0.00	1	28.10	28.00	-1	4,921	-0.02%
2023/08/22	6	28.13	0	0.00	28.00	6	4,980	0.12%
2023/08/18	0	0.00	2	28.65	28.15	-2	5,062	-0.04%
2023/08/17	50	28.37	0	0.00	28.45	50	5,093	0.98%
2023/08/16	2	27.70	0	0.00	28.00	2	5,153	0.04%
2023/08/09	2	29.00	0	0.00	28.95	2	5,615	0.04%
2023/08/08	0	0.00	9	29.49	29.05	-9	5,679	-0.16%
2023/08/07	2	29.15	0	0.00	29.45	2	5,780	0.03%
2023/08/04	2	29.45	0	0.00	29.55	2	5,955	0.03%
2023/08/02	2	29.60	0	0.00	29.45	2	6,419	0.03%
2023/08/01	2	30.05	0	0.00	29.95	2	6,528	0.03%
2023/07/31	1	30.30	0	0.00	30.05	1	7,170	0.01%
2023/07/28	30	30.58	0	0.00	30.65	30	7,389	0.41%
2023/07/27	0	0.00	1	30.45	30.45	-1	7,577	-0.01%
2023/07/25	2	30.25	0.2	29.55	30.25	1.8	7,980	0.02%
2023/07/24	0	0.00	2	29.90	29.90	-2	8,168	-0.02%
2023/07/21	1	30.45	0	0.00	30.30	1	8,300	0.01%
2023/07/19	6	31.68	32	32.02	31.25	-26	8,722	-0.30%
2023/07/18	11	32.15	18	32.05	31.90	-7	9,859	-0.07%
2023/07/17	0	0.00	9	33.10	33.05	-9	11,062	-0.08%
2023/07/14	1	32.60	8	32.68	32.55	-7	11,866	-0.06%
2023/07/13	11	32.69	0	0.00	32.30	11	12,521	0.09%
2023/07/12	12	33.13	2	32.75	32.75	10	12,611	0.08%
2023/07/07	1	34.20	0	0.00	33.75	1	13,498	0.01%
2023/07/06	15	35.56	2	34.70	34.75	13	13,512	0.10%
2023/07/05	1	35.25	8	34.95	34.50	-7	13,480	-0.05%
2023/07/04	0	0.00	1	34.50	34.00	-1	13,445	-0.01%
2023/07/03	0	0.00	10	34.15	34.20	-10	13,490	-0.07%
2023/06/30	5	34.15	3	34.17	34.10	2	13,564	0.01%
2023/06/27	2	33.63	7	33.57	33.25	-5	13,985	-0.04%
2023/06/26	1	33.45	251	33.51	33.25	-250	14,697	-1.70%	大賣/鉅額交易
2023/06/21	7	34.09	0	0.00	34.25	7	14,890	0.05%
2023/06/20	272	34.89	17	34.35	34.60	255	15,218	1.68%	大買/鉅額交易
2023/06/19	6	32.52	11	32.68	32.80	-5	15,091	-0.03%
2023/06/16	21	32.98	16	33.26	33.40	5	15,871	0.03%
2023/06/15	6	32.34	7	32.74	32.50	-1	16,934	-0.01%
2023/06/13	1	32.60	15	32.50	32.35	-14	17,951	-0.08%
2023/06/12	15	32.69	0	32.60	32.50	15	18,348	0.08%
2023/06/09	0	0.00	3	33.55	33.60	-3	18,647	-0.02%
2023/06/08	3	33.75	10	33.85	33.75	-7	18,627	-0.04%
2023/06/07	16	33.27	5	33.50	33.20	11	18,570	0.06%
2023/06/06	1	34.30	0	0.00	34.30	1	18,397	0.01%
2023/06/05	9	35.41	3	35.00	35.10	6	18,382	0.03%
2023/06/02	6	34.70	0	0.00	34.80	6	18,313	0.03%
2023/06/01	0	0.00	1	34.90	34.25	-1	18,296	-0.01%
2023/05/31	1	34.80	0	0.00	34.75	1	18,245	0.01%
2023/05/29	4	35.29	0	0.00	35.40	4	18,102	0.02%
2023/05/26	2	34.70	5	34.05	34.00	-3	17,977	-0.02%
2023/05/25	1	34.60	1	34.55	34.55	0	17,928	0.00%
2023/05/23	3	35.10	0	0.00	34.90	3	17,855	0.02%
2023/05/22	2	35.10	2	35.10	35.10	0	17,845	0.00%
2023/05/19	2	34.70	2	34.25	34.10	0	17,826	0.00%
2023/05/18	5	34.69	31	34.43	34.65	-26	17,750	-0.15%
2023/05/16	1	35.05	6	34.99	35.00	-5	17,505	-0.03%
2023/05/15	3	34.95	4	34.74	34.60	-1	17,437	-0.01%
2023/05/12	3	34.12	1	34.40	34.10	2	17,348	0.01%
2023/05/11	1	34.00	1	34.40	33.80	0	17,294	0.00%
2023/05/10	4	34.50	0	0.00	34.35	4	17,229	0.02%
2023/05/09	59.1	35.21	4	35.30	34.50	55.1	17,048	0.32%
2023/05/08	6.2	38.50	0	0.00	38.30	6.2	16,604	0.04%
2023/05/05	21	39.85	17	39.28	38.50	4	16,567	0.02%
2023/05/04	25	39.40	24	39.23	39.70	1	16,043	0.01%
2023/05/03	15	39.57	10	39.55	39.70	5	15,936	0.03%
2023/05/02	27	39.27	33	39.43	39.30	-6	15,785	-0.04%
2023/04/28	3	37.78	3	38.07	37.75	0	15,503	0.00%
2023/04/27	1	37.60	0	0.00	37.55	1	15,413	0.01%
2023/04/26	12	38.30	10	37.94	38.75	2	15,186	0.01%
2023/04/25	2	37.55	2	38.25	37.75	0	14,976	0.00%
2023/04/24	15	38.98	4	38.96	39.10	11	14,726	0.07%
2023/04/21	9	39.59	16	39.35	38.55	-7	14,513	-0.05%
2023/04/20	54.2	41.45	60	41.29	40.00	-5.8	13,345	-0.04%
2023/04/19	8	40.20	17.1	40.57	41.40	-9.1	12,094	-0.08%
2023/04/18	25	38.04	23	38.30	37.65	2	11,245	0.02%
2023/04/17	0	0.00	4	36.35	36.65	-4	10,662	-0.04%
2023/04/14	2.1	37.14	0	0.00	36.70	2.1	10,675	0.02%
2023/04/13	21.3	37.34	3	37.32	36.85	18.3	10,604	0.17%
2023/04/12	14	37.83	33	37.93	38.00	-19	10,387	-0.18%
2023/04/11	2	36.50	0	0.00	36.45	2	9,806	0.02%
2023/04/10	52	36.59	31	36.56	36.65	21	9,750	0.22%
2023/04/07	2	36.45	0	0.00	36.45	2	9,726	0.02%
2023/04/06	0	0.00	5	36.45	36.40	-5	9,689	-0.05%
2023/03/31	8	36.38	9	36.44	36.65	-1	9,633	-0.01%
2023/03/30	23	36.84	18	36.41	36.30	5	9,552	0.05%
2023/03/29	3	35.92	5	35.74	36.20	-2	9,305	-0.02%
2023/03/28	4.1	35.69	5	35.76	35.75	-0.9	9,264	-0.01%
2023/03/27	113.1	37.81	21	37.25	36.45	92.1	9,109	1.01%	大買/
2023/03/24	6	35.67	12	35.83	36.15	-6	8,632	-0.07%
2023/03/23	43	36.98	77	36.41	36.30	-34	8,497	-0.40%
2023/03/22	3	36.35	9	36.22	36.25	-6	8,257	-0.07%
2023/03/21	78	36.19	34	36.43	36.50	44	8,187	0.54%
2023/03/20	36	34.81	29	35.03	35.80	7	8,002	0.09%
2023/03/17	22	33.29	68.4	33.29	33.90	-46.4	7,013	-0.66%
2023/03/16	13	31.35	11	31.55	30.85	2	6,466	0.03%
2023/03/15	22	31.77	37	31.49	31.95	-15	6,122	-0.25%
2023/03/14	19	30.21	36	30.75	30.00	-17	5,647	-0.30%
2023/03/13	0	0.00	15	29.27	29.20	-15	5,236	-0.29%
2023/03/10	15	29.50	0	0.00	29.15	15	5,226	0.29%
2023/03/09	3	29.55	11	30.00	29.35	-8	5,209	-0.15%
2023/03/08	11	29.70	3	29.80	29.85	8	5,152	0.16%
2023/03/07	0.1	29.40	3	29.45	29.30	-2.9	5,071	-0.06%
2023/03/06	0	0.00	14	29.31	29.35	-14	5,033	-0.28%
2023/03/03	0	0.00	10	28.65	28.60	-10	4,978	-0.20%
2023/03/01	11	28.44	0	0.00	28.25	11	4,957	0.22%
2023/02/24	5	28.35	0	0.00	28.35	5	4,975	0.10%
2023/02/22	4	28.56	0	0.00	28.40	4	4,968	0.08%
2023/02/20	3	29.00	15	29.00	28.95	-12	4,946	-0.24%
2023/02/17	26	29.29	6	29.28	29.15	20	4,944	0.40%
2023/02/16	11	29.08	21	28.98	28.90	-10	4,878	-0.20%
2023/02/15	5	28.55	0	0.00	28.45	5	4,888	0.10%
2023/02/14	8	28.60	18	28.53	28.55	-10	4,875	-0.21%
2023/02/13	3	28.35	0	0.00	28.60	3	4,871	0.06%
2023/02/10	19	28.88	5	29.10	28.50	14	4,872	0.29%
2023/02/09	8	28.81	0	0.00	28.75	8	4,853	0.16%
2023/02/08	9	29.11	0	0.00	29.00	9	4,838	0.19%
2023/02/07	0	0.00	10	29.50	29.50	-10	4,774	-0.21%
2023/02/06	5	29.40	0	0.00	29.50	5	4,755	0.11%
2023/02/03	15	29.76	8	30.15	29.95	7	4,725	0.15%
2023/02/02	16	29.48	10	29.85	29.45	6	4,613	0.13%
2023/02/01	12	29.36	9	29.70	29.20	3	4,482	0.07%
2023/01/31	0	0.00	8	29.11	29.00	-8	4,343	-0.18%
2023/01/30	0	0.00	2	28.50	28.65	-2	4,268	-0.05%
2023/01/17	2	27.60	1	28.00	28.40	1	4,237	0.02%
2023/01/16	1	27.45	0	0.00	27.45	1	4,245	0.02%
2023/01/13	0	0.00	11	27.53	27.70	-11	4,314	-0.25%
2023/01/12	4	28.00	0	0.00	27.70	4	4,376	0.09%
2023/01/10	6	28.38	1	28.35	28.35	5	4,376	0.11%
2023/01/09	1	28.80	0	0.00	28.70	1	4,382	0.02%
2023/01/06	7	28.24	0	0.00	28.30	7	4,386	0.16%
2023/01/05	2	29.05	0	0.00	28.45	2	4,393	0.05%
2023/01/04	20	29.65	8	29.35	29.50	12	4,308	0.28%
2023/01/03	1	28.55	0	0.00	28.50	1	4,166	0.02%
2022/12/29	4	28.30	0	0.00	28.35	4	4,094	0.10%
2022/12/28	0	0.00	5	29.18	29.00	-5	4,035	-0.12%
2022/12/27	4	28.60	8	29.19	28.80	-4	3,958	-0.10%
2022/12/26	1	28.70	2	28.90	28.70	-1	3,876	-0.03%
2022/12/23	0	0.00	2	28.30	28.35	-2	3,780	-0.05%
2022/12/22	1	28.00	4.4	28.35	28.35	-3.4	3,752	-0.09%
2022/12/21	2	27.75	0	0.00	27.40	2	3,735	0.05%
2022/12/20	5.8	27.34	0	0.00	27.25	5.8	3,726	0.16%
2022/12/19	25	28.27	0	0.00	28.00	25	3,681	0.68%
2022/12/16	1	30.55	4	30.26	28.95	-3	3,607	-0.08%
2022/12/15	10	30.60	11	30.38	30.60	-1	3,320	-0.03%
2022/12/14	9	29.99	15	29.86	30.05	-6	3,180	-0.19%
2022/12/13	12	29.39	3	30.00	29.10	9	2,984	0.30%
2022/12/12	68	30.71	84	30.66	30.70	-16	2,828	-0.57%
2022/12/09	5	29.65	30	29.83	30.00	-25	2,264	-1.10%
2022/12/08	3	26.90	9	27.20	27.30	-6	2,063	-0.29%
2022/12/02	0	0.00	3.6	26.46	26.30	-3.6	1,961	-0.18%
2022/11/25	4	25.41	0	0.00	25.15	4	2,150	0.19%
2022/11/22	1	26.30	2	26.18	25.50	-1	2,486	-0.04%
2022/11/17	0	0.00	21	26.06	26.00	-21	2,473	-0.85%
2022/11/15	0	0.00	1	25.60	25.80	-1	2,519	-0.04%
2022/11/14	0	0.00	15	25.20	25.30	-15	2,506	-0.60%
2022/11/11	0	0.00	7	25.27	25.15	-7	2,516	-0.28%
2022/11/09	3	24.60	0	0.00	24.50	3	2,526	0.12%
2022/11/08	20	25.05	20	24.90	24.55	0	2,581	0.00%
2022/11/07	1	25.25	2	25.03	24.90	-1	2,579	-0.04%
2022/11/01	1	24.30	0	0.00	24.10	1	2,708	0.04%
2022/10/20	18.1	24.80	18	25.34	24.25	0.1	2,715	0.00%
2022/10/19	5	24.40	0	0.00	24.30	5	2,646	0.19%
2022/10/13	2	25.40	0	0.00	23.75	2	2,580	0.08%
2022/10/06	0	0.00	1	27.00	27.05	-1	2,604	-0.04%
2022/10/04	1.5	26.80	0	0.00	26.70	1.5	2,615	0.06%
2022/09/29	4	25.81	0	0.00	25.70	4	2,668	0.15%
2022/09/28	1	26.00	0	0.00	25.65	1	2,703	0.04%
2022/09/26	7	27.00	0	0.00	26.40	7	2,789	0.25%
2022/09/23	15	28.03	0	0.00	27.65	15	2,790	0.54%
2022/09/22	0	0.00	1	27.95	28.10	-1	2,805	-0.04%
2022/09/21	8	28.23	0	0.00	28.05	8	2,840	0.28%
2022/09/20	0.7	28.35	0	0.00	28.20	0.7	2,887	0.02%
2022/09/19	0	0.00	5	29.06	28.30	-5	3,006	-0.17%
2022/09/16	0	0.00	4	28.65	29.50	-4	2,994	-0.13%
2022/09/15	0	0.00	3	28.50	28.20	-3	2,967	-0.10%
2022/09/13	0	0.00	2	28.15	28.25	-2	3,099	-0.06%
2022/09/12	0	0.00	5	28.10	28.00	-5	3,090	-0.16%
2022/09/07	3	26.83	0	0.00	26.55	3	3,023	0.10%
2022/09/06	9	27.41	0	0.00	27.05	9	2,997	0.30%
2022/09/05	11	28.06	15	28.10	27.90	-4	2,965	-0.13%
2022/09/01	33	28.75	14	28.94	28.85	19	2,875	0.66%
2022/08/31	13	28.55	4.4	28.56	28.50	8.6	2,800	0.31%
2022/08/30	10	29.37	15	29.75	29.00	-5	2,641	-0.19%
2022/08/26	10	28.68	0	0.00	29.00	10	2,509	0.40%
2022/08/25	3	28.55	0	0.00	28.70	3	2,492	0.12%
2022/08/24	6	28.43	0	0.00	28.25	6	2,490	0.24%
2022/08/23	7	28.95	7	28.69	28.55	0	2,479	0.00%
2022/08/22	0	0.00	4	29.24	28.60	-4	2,473	-0.16%
2022/08/19	0	0.00	5	28.60	28.95	-5	2,414	-0.21%
2022/08/18	3	28.40	1	28.50	28.50	2	2,390	0.08%
2022/08/15	0	0.00	12	28.89	28.80	-12	2,341	-0.51%
2022/08/12	1	28.45	0	0.00	28.30	1	2,296	0.04%
2022/08/11	0	0.00	0.4	28.60	28.50	-0.4	2,291	-0.02%
2022/08/10	2	28.35	0	0.00	28.30	2	2,286	0.09%
2022/08/09	11	28.94	9	29.46	28.65	2	2,303	0.09%
2022/08/08	5	28.25	10	28.39	28.80	-5	2,247	-0.22%
2022/08/05	4	28.00	0	0.00	28.15	4	2,218	0.18%
2022/08/03	12	28.03	0	0.00	28.10	12	2,227	0.54%
2022/08/01	0	0.00	6	29.60	29.40	-6	2,232	-0.27%
2022/07/29	0	0.00	14	29.07	29.80	-14	2,207	-0.63%
2022/07/27	2	27.60	0	0.00	27.55	2	2,151	0.09%
2022/07/25	19	28.40	19	28.10	28.00	0	2,151	0.00%
2022/07/22	3	28.05	0	0.00	27.90	3	2,151	0.14%
2022/07/21	3	28.07	0	0.00	28.25	3	2,186	0.14%
2022/07/20	13	28.23	0	0.00	28.05	13	2,214	0.59%
2022/07/19	2	28.30	0	0.00	28.15	2	2,266	0.09%
2022/07/18	3	27.95	0	0.00	27.75	3	2,398	0.13%
2022/07/15	5	28.15	0	0.00	27.80	5	2,431	0.21%
2022/07/14	1	27.70	0	0.00	28.10	1	2,469	0.04%
2022/07/12	13	28.66	6	28.40	28.10	7	2,687	0.26%
2022/07/11	12	29.09	6	29.60	29.80	6	2,723	0.22%
2022/07/08	9	29.70	1	30.45	29.65	8	2,708	0.30%
2022/07/07	7	30.14	3	30.35	30.45	4	2,694	0.15%
2022/07/05	0	0.00	8	30.31	31.00	-8	2,850	-0.28%
2022/07/04	1	29.25	0	0.00	29.00	1	2,832	0.04%
2022/07/01	0	0.00	2	28.35	28.10	-2	2,849	-0.07%
2022/06/28	4	30.34	0	0.00	30.50	4	2,872	0.14%
2022/06/27	0	0.00	11	31.03	30.80	-11	2,861	-0.38%
2022/06/24	2	29.88	9	30.30	30.85	-7	2,746	-0.25%
2022/06/23	3	29.15	14	29.43	29.30	-11	2,683	-0.41%
2022/06/22	21	29.97	9	30.17	29.80	12	2,606	0.46%
2022/06/17	0	0.00	5	29.70	29.70	-5	2,539	-0.20%
2022/06/15	1	27.60	0	0.00	27.60	1	2,762	0.04%
2022/06/13	3	28.70	0	0.00	28.20	3	3,299	0.09%
2022/06/10	5	29.30	0	0.00	29.20	5	3,409	0.15%
2022/06/09	3	29.80	0	0.00	29.80	3	3,437	0.09%
2022/06/08	4	29.48	0	0.00	29.85	4	3,486	0.11%
2022/06/06	0	0.00	2	30.45	30.05	-2	3,790	-0.05%
2022/05/31	3	29.40	0	0.00	29.50	3	3,946	0.08%
2022/05/24	0	0.00	1	29.35	29.10	-1	4,333	-0.02%
2022/05/17	1	28.50	1	28.55	28.35	0	4,392	0.00%
2022/05/16	1	27.40	0	0.00	27.35	1	4,369	0.02%
2022/05/09	2	29.15	0	0.00	28.80	2	4,350	0.05%
2022/04/29	1	30.95	0	0.00	30.80	1	4,415	0.02%
2022/04/28	2	30.68	0	0.00	30.80	2	4,431	0.05%
2022/04/27	5	31.05	0	0.00	30.70	5	4,445	0.11%
2022/04/26	0	0.00	5	33.65	32.80	-5	4,408	-0.11%
2022/04/25	2	33.10	2	33.90	33.10	0	4,395	0.00%
2022/04/22	9	33.22	1	33.65	34.25	8	4,347	0.18%
2022/04/21	20	34.65	20	34.35	33.70	0	4,262	0.00%
2022/04/20	5	34.25	0.8	34.50	34.40	4.2	4,270	0.10%
2022/04/19	1	34.80	0	0.00	34.25	1	4,261	0.02%
2022/04/18	0	0.00	42	34.29	34.75	-42	4,262	-0.99%
2022/04/15	30	33.31	11	33.49	33.40	19	4,202	0.45%
2022/04/14	0	32.75	0	0.00	32.65	0	4,210	0.00%
2022/04/13	3	32.40	20	32.48	32.50	-17	4,274	-0.40%
2022/04/12	10	33.01	5	33.00	32.50	5	4,366	0.11%
2022/04/11	20	34.45	5	34.58	33.60	15	4,343	0.35%
2022/04/08	5	33.50	5	34.35	34.15	0	4,218	0.00%
2022/04/07	0	0.00	1	34.35	33.00	-1	4,205	-0.02%
2022/04/06	0	0.00	6	34.20	34.40	-6	4,239	-0.14%
2022/04/01	0	0.00	2	33.15	33.35	-2	4,235	-0.05%
2022/03/31	6	33.47	5	33.74	33.30	1	4,253	0.02%
2022/03/30	1	33.70	0	0.00	33.20	1	4,312	0.02%
2022/03/24	21	34.33	18	34.05	33.90	3	4,814	0.06%
2022/03/21	6	34.68	11	34.90	34.50	-5	5,298	-0.09%
2022/03/18	0	0.00	7	33.79	34.95	-7	5,705	-0.12%
2022/03/17	5	33.90	2	33.85	34.15	3	6,133	0.05%
2022/03/16	38	34.90	64	34.52	34.60	-26	6,484	-0.40%
2022/03/15	25	33.54	24	32.95	32.05	1	6,524	0.02%
2022/03/10	0	0.00	5	33.35	33.40	-5	6,798	-0.07%
2022/03/09	5	32.65	11	33.34	33.30	-6	7,023	-0.09%
2022/03/07	3	31.48	1	31.40	31.50	2	6,970	0.03%
2022/03/04	8	32.79	0	0.00	32.70	8	7,165	0.11%
2022/03/03	6	33.48	13	33.63	33.45	-7	7,322	-0.10%
2022/03/01	0	0.00	20	31.45	31.80	-20	7,699	-0.26%
2022/02/25	0	0.00	5	30.80	30.85	-5	8,308	-0.06%
2022/02/24	35	30.98	20	30.81	30.00	15	8,609	0.17%
2022/02/21	5	30.85	0	0.00	31.35	5	8,707	0.06%
2022/02/17	7	31.44	1	31.50	31.25	6	8,766	0.07%
2022/01/26	0	0.00	0.1	30.90	31.00	-0.1	9,591	0.00%
2022/01/25	1	30.25	0	0.00	30.00	1	9,759	0.01%
2022/01/21	28	32.35	28	31.86	31.30	0	10,446	0.00%
2022/01/18	2	32.68	0	0.00	32.35	2	10,669	0.02%
2022/01/17	16	32.15	16	32.06	32.55	0	10,683	0.00%
2022/01/14	2	32.40	0	0.00	32.05	2	10,703	0.02%
2022/01/13	5	33.05	0	0.00	32.85	5	10,675	0.05%
2022/01/12	5	33.85	2	33.60	33.55	3	10,649	0.03%
2022/01/11	6	34.67	5	35.20	34.35	1	10,691	0.01%
2022/01/10	0	0.00	1	34.50	34.20	-1	10,627	-0.01%
2022/01/07	5	33.79	0	0.00	34.10	5	10,624	0.05%
2022/01/06	8	35.35	0	0.00	34.65	8	10,730	0.07%
2022/01/05	6	36.46	6	36.96	36.00	0	10,825	0.00%
2021/12/29	1	36.50	8	36.58	36.35	-7	10,774	-0.06%
2021/12/27	1	36.30	0	0.00	36.30	1	10,868	0.01%
2021/12/24	11	35.98	0	0.00	36.00	11	11,243	0.10%
2021/12/23	1	36.50	4	37.05	36.70	-3	11,211	-0.03%
2021/12/22	1	37.00	1	37.30	37.05	0	11,192	0.00%
2021/12/21	3	37.07	2	37.00	37.00	1	11,165	0.01%
2021/12/20	19	37.62	17	38.44	37.05	2	11,091	0.02%
2021/12/17	5	37.05	10	37.30	36.35	-5	10,711	-0.05%
2021/12/16	3	37.27	10	37.47	37.45	-7	10,512	-0.07%
2021/12/15	1	36.95	5	36.55	36.55	-4	10,342	-0.04%
2021/12/14	34	37.56	41	38.22	36.55	-7	10,140	-0.07%
2021/12/13	41	37.99	21	38.30	37.70	20	9,629	0.21%
2021/12/10	28	37.39	70.1	37.28	37.60	-42.1	9,073	-0.46%
2021/12/09	11	36.15	10	36.33	35.80	1	8,484	0.01%
2021/12/08	0	0.00	12	35.50	35.45	-12	8,186	-0.15%
2021/12/07	11	34.73	0.2	34.50	34.35	10.8	8,052	0.13%
2021/12/06	17	34.94	11	35.32	34.65	6	7,958	0.08%
2021/12/03	16	34.86	23	35.44	34.05	-7	7,745	-0.09%
2021/12/02	5	33.05	0	0.00	33.30	5	7,387	0.07%
2021/12/01	0	0.00	1	32.85	33.40	-1	7,321	-0.01%
2021/11/30	25	33.57	0	0.00	33.00	25	7,240	0.35%
2021/11/29	15	33.64	10	34.05	34.20	5	7,019	0.07%
2021/11/26	26	35.34	13	36.25	35.55	13	6,815	0.19%
2021/11/25	27	36.09	12	36.86	36.30	15	6,566	0.23%
2021/11/24	10.1	36.45	68	36.74	37.05	-57.9	6,342	-0.91%
2021/11/23	15	34.75	30	35.74	34.35	-15	5,772	-0.26%
2021/11/22	0	0.00	9	33.47	34.10	-9	5,455	-0.16%
2021/11/18	3	32.80	0	0.00	33.10	3	5,356	0.06%
2021/11/17	5	33.10	0	0.00	33.00	5	5,295	0.09%
2021/11/15	0	0.00	6	32.91	32.95	-6	5,266	-0.11%
2021/11/12	8	31.28	10	31.85	31.75	-2	5,213	-0.04%
2021/11/11	10	33.45	1	33.45	33.00	9	5,117	0.18%
2021/11/10	0	0.00	6	34.04	33.85	-6	5,084	-0.12%
2021/11/09	2	34.65	11	34.61	34.50	-9	5,036	-0.18%
2021/11/08	0	0.00	1	34.10	33.80	-1	4,891	-0.02%
2021/11/05	6	33.73	6	33.93	33.95	0	4,849	0.00%
2021/11/04	5	34.05	16	33.98	34.30	-11	4,796	-0.23%
2021/11/03	0	0.00	2	32.75	32.40	-2	4,609	-0.04%
2021/11/02	7	32.94	0	0.00	32.95	7	4,587	0.15%
2021/11/01	21	33.79	32	34.63	32.85	-11	4,443	-0.25%
2021/10/29	1	31.90	2	31.70	32.10	-1	3,932	-0.03%
2021/10/28	0	0.00	1	32.10	32.10	-1	3,851	-0.03%
2021/10/27	0	0.00	6	31.02	31.10	-6	3,697	-0.16%
2021/10/20	5	30.50	0	0.00	30.60	5	3,817	0.13%
2021/10/19	10	31.20	7	31.38	30.95	3	3,815	0.08%
2021/10/18	4	30.88	17	30.61	30.60	-13	3,767	-0.35%
2021/10/15	1	31.00	1	30.50	30.55	0	3,838	0.00%
2021/10/14	1	30.80	5	30.20	30.70	-4	3,934	-0.10%
2021/10/13	5	29.90	15	30.32	30.40	-10	4,192	-0.24%
2021/10/12	15	29.53	0	0.00	29.35	15	4,226	0.35%
2021/10/08	1	28.80	0	0.00	28.65	1	4,179	0.02%
2021/10/06	5	28.60	0	0.00	28.40	5	4,236	0.12%
2021/10/05	1	28.00	0	0.00	28.70	1	4,439	0.02%
2021/10/04	7	29.59	2	29.75	29.35	5	4,474	0.11%
2021/10/01	12	31.22	27	31.82	30.45	-15	4,314	-0.35%
2021/09/30	13	30.08	12	29.98	29.60	1	3,959	0.03%
2021/09/24	5	28.10	0	0.00	28.10	5	4,166	0.12%
2021/09/02	5	30.35	0	0.00	29.75	5	5,986	0.08%
2021/08/30	6	30.49	6	31.37	30.25	0	5,997	0.00%
2021/08/27	0	0.00	5	29.95	29.20	-5	5,910	-0.08%
2021/08/26	2	28.85	0	0.00	28.90	2	5,844	0.03%
2021/08/25	5	29.05	0	0.00	28.80	5	5,885	0.08%
2021/08/24	0	0.00	1	28.45	28.35	-1	5,933	-0.02%
2021/08/23	1	29.05	0	0.00	29.10	1	5,969	0.02%
2021/08/20	5	28.70	0	0.00	28.50	5	5,996	0.08%
2021/08/19	1	28.00	0	0.00	28.00	1	5,996	0.02%
2021/08/16	0	0.00	1	28.40	28.25	-1	6,066	-0.02%
2021/08/09	3	32.70	1	32.25	32.20	2	6,342	0.03%
2021/08/06	7	33.10	0	0.00	32.85	7	6,457	0.11%
2021/08/05	5	33.75	0	0.00	33.60	5	6,500	0.08%
2021/08/04	0	0.00	12	34.13	33.90	-12	6,624	-0.18%
2021/08/02	2	32.55	0	0.00	33.10	2	6,638	0.03%
2021/07/30	0	0.00	1	32.55	32.15	-1	6,680	-0.01%
2021/07/29	5	32.25	5	32.70	32.60	0	6,801	0.00%
2021/07/28	0	0.00	5	33.40	32.20	-5	6,828	-0.07%
2021/07/27	5	33.95	26	34.24	33.25	-21	6,907	-0.30%
2021/07/26	31	34.61	10	34.88	34.20	21	6,964	0.30%
2021/07/23	5	33.65	0	0.00	33.30	5	6,903	0.07%
2021/07/22	5	33.90	0	0.00	33.55	5	6,941	0.07%
2021/07/21	2	34.03	4	35.14	33.60	-2	6,958	-0.03%
2021/07/20	13	34.14	5	34.65	34.35	8	6,908	0.12%
2021/07/19	14	35.64	62	34.55	35.05	-48	6,827	-0.70%
2021/07/16	55	34.53	6	34.81	33.35	49	6,559	0.75%
2021/07/15	0	0.00	7	33.86	33.80	-7	6,535	-0.11%
2021/07/14	5	33.05	12	33.23	33.00	-7	6,597	-0.11%
2021/07/13	14	34.11	5	34.26	33.60	9	6,669	0.13%
2021/07/12	23	34.33	23	34.48	34.65	0	6,725	0.00%
2021/07/09	1	33.00	6	33.82	33.00	-5	6,636	-0.08%
2021/07/08	2	32.40	0	0.00	32.40	2	6,993	0.03%
2021/07/07	0	0.00	2	32.40	32.35	-2	7,914	-0.03%
2021/07/06	6	33.15	0	0.00	32.95	6	7,967	0.08%
2021/07/05	0	0.00	6	33.80	33.40	-6	8,107	-0.07%
2021/07/02	12	33.08	12	33.90	32.55	0	8,243	0.00%
2021/07/01	11	33.82	8	34.95	33.40	3	8,362	0.04%
2021/06/30	34	35.09	26	35.02	34.85	8	8,285	0.10%
2021/06/29	5	32.05	10	32.53	32.20	-5	7,741	-0.06%
2021/06/28	5	31.70	0	0.00	31.60	5	7,777	0.06%
2021/06/24	0	0.00	4	32.05	32.00	-4	8,290	-0.05%
2021/06/23	6	32.11	16	32.12	31.50	-10	8,554	-0.12%
2021/06/21	5	31.35	0	0.00	31.20	5	8,827	0.06%
2021/06/18	5	31.55	5.1	32.40	32.40	-0.1	9,178	0.00%
2021/06/17	6	32.10	5.6	32.10	32.40	0.4	9,929	0.00%
2021/06/16	15	33.25	21	33.33	32.60	-6	10,226	-0.06%
2021/06/15	0	0.00	5	31.95	31.55	-5	10,086	-0.05%
2021/06/11	5	31.15	0	0.00	31.05	5	10,134	0.05%
2021/06/10	5	31.25	12	31.98	32.05	-7	10,378	-0.07%
2021/06/09	0	0.00	5	30.90	30.30	-5	10,742	-0.05%
2021/06/08	5	30.25	5	30.90	30.10	0	11,384	0.00%
2021/06/04	5	30.40	1	30.70	30.35	4	12,473	0.03%
2021/06/03	0	0.00	1	31.15	31.15	-1	12,504	-0.01%
2021/06/02	7	31.12	5	32.00	31.25	2	12,527	0.02%
2021/06/01	0	0.00	14.3	31.95	32.15	-14.3	12,512	-0.11%
2021/05/28	10	31.22	3	31.50	31.05	7	12,523	0.06%
2021/05/27	0	0.00	14	31.00	30.65	-14	12,530	-0.11%
2021/05/25	10.3	30.68	5	31.40	30.50	5.3	12,578	0.04%
2021/05/24	5	30.30	0	0.00	30.15	5	12,699	0.04%
2021/05/20	11	30.41	20	31.96	29.40	-9	12,735	-0.07%
2021/05/19	47	30.98	37	31.07	31.20	10	12,724	0.08%
2021/05/18	17	29.47	12	28.53	29.60	5	12,658	0.04%
2021/05/17	5	27.30	3	28.27	26.95	2	12,628	0.02%
2021/05/14	2	30.83	3	30.25	29.90	-1	12,570	-0.01%
2021/05/12	1	28.70	2	30.68	28.80	-1	12,536	-0.01%
2021/05/11	7	33.30	0	0.00	31.85	7	12,411	0.06%
2021/05/10	2	35.28	0	0.00	35.30	2	12,408	0.02%
2021/05/07	6	34.86	12	34.93	34.85	-6	12,441	-0.05%
2021/05/06	5	34.65	5	35.00	35.00	0	12,431	0.00%
2021/05/05	2	33.10	0	0.00	32.75	2	12,310	0.02%
2021/05/04	2	34.25	0	0.00	33.05	2	12,308	0.02%
2021/05/03	0	0.00	10	37.60	35.80	-10	12,219	-0.08%
2021/04/29	10	36.98	0	0.00	36.65	10	12,256	0.08%
2021/04/28	11	37.70	0	0.00	37.50	11	12,275	0.09%
2021/04/27	0	0.00	0.6	38.09	38.20	-0.6	12,318	0.00%
2021/04/23	10	37.25	0	0.00	37.90	10	12,435	0.08%
2021/04/22	5	37.30	0	0.00	37.20	5	12,431	0.04%
2021/04/21	0	0.00	13	39.29	38.85	-13	12,342	-0.11%
2021/04/20	3.3	38.52	2.7	38.53	38.05	0.6	12,238	0.01%
2021/04/19	6.6	38.02	0	0.00	37.90	6.6	12,197	0.05%
2021/04/16	5	38.30	10.4	39.39	38.40	-5.4	12,152	-0.04%
2021/04/15	10	38.25	15	38.43	38.10	-5	12,144	-0.04%
2021/04/14	7.4	38.28	22	39.07	37.55	-14.6	12,439	-0.12%
2021/04/13	60	41.66	59	42.72	39.30	1	12,106	0.01%
2021/04/12	0	0.00	7.4	39.47	39.35	-7.4	11,238	-0.07%
2021/04/09	11	39.87	13	39.88	39.30	-2	11,208	-0.02%
2021/04/08	33	39.96	9	40.27	39.35	24	11,119	0.22%
2021/04/07	0	0.00	10	39.77	39.50	-10	11,097	-0.09%
2021/04/06	11	38.43	0.9	38.25	38.30	10.1	11,063	0.09%
2021/04/01	11	38.29	0	0.00	38.25	11	11,063	0.10%
2021/03/31	4	39.29	0	0.00	38.90	4	11,139	0.04%
2021/03/30	13	39.50	1	40.00	39.30	12	11,680	0.10%
2021/03/29	4	40.18	25	40.10	39.85	-21	11,839	-0.18%
2021/03/26	16	37.66	2	38.00	38.20	14	11,521	0.12%
2021/03/25	5	39.94	3	40.15	38.85	2	11,271	0.02%
2021/03/24	11	39.53	2	39.80	39.30	9	11,053	0.08%
2021/03/23	40	40.66	15	40.65	39.30	25	10,912	0.23%
2021/03/22	21	41.92	106	42.21	41.00	-85	10,611	-0.80%	大賣/
2021/03/19	1	36.30	5	36.70	39.75	-4	9,932	-0.04%
2021/03/18	13	36.73	11	36.52	36.15	2	9,580	0.02%
2021/03/17	5	36.60	10	36.90	36.75	-5	9,302	-0.05%
2021/03/16	17	37.42	16.6	36.83	36.60	0.4	9,178	0.00%
2021/03/15	33	37.82	8	38.13	37.60	25	8,893	0.28%
2021/03/12	4	37.13	22	36.58	37.00	-18	8,420	-0.21%
2021/03/11	34	35.71	26	35.23	35.10	8	7,820	0.10%
2021/03/10	11	33.53	1	34.95	34.95	10	7,032	0.14%
2021/03/09	0	0.00	1	31.45	31.80	-1	6,769	-0.01%
2021/03/08	1	31.00	0	0.00	30.90	1	6,786	0.01%
2021/03/04	4	31.35	0	0.00	31.40	4	7,299	0.05%
2021/03/03	0	0.00	2	32.18	31.65	-2	7,389	-0.03%
2021/03/02	1	31.85	1	32.40	31.45	0	7,646	0.00%
2021/02/26	0	0.00	1	31.70	31.90	-1	8,159	-0.01%
2021/02/25	3	31.85	2	32.43	31.60	1	8,510	0.01%
2021/02/24	7	32.31	2	32.45	31.85	5	8,705	0.06%
2021/02/22	0.3	31.20	1	31.45	31.30	-0.7	9,636	-0.01%
2021/02/19	2.3	30.63	9	30.88	30.65	-6.7	9,771	-0.07%
2021/02/18	4	29.43	12	29.62	29.75	-8	10,171	-0.08%
2021/02/05	0	0.00	1	28.25	28.15	-1	10,595	-0.01%
2021/02/03	9	29.52	7	28.77	28.70	2	11,424	0.02%
2021/02/02	1	27.75	0	0.00	27.75	1	11,465	0.01%
2021/02/01	1	27.60	2	26.58	27.55	-1	11,797	-0.01%
2021/01/29	11	28.14	10	28.80	27.45	1	12,180	0.01%
2021/01/28	10	29.00	0	0.00	29.00	10	12,994	0.08%
2021/01/27	1	30.10	10	30.15	30.10	-9	13,435	-0.07%
2021/01/26	1	30.20	0	0.00	30.60	1	13,612	0.01%
2021/01/25	1	31.60	2	30.95	30.95	-1	13,931	-0.01%
2021/01/22	0	0.00	2	31.28	31.10	-2	14,268	-0.01%
2021/01/21	2	30.40	1	30.50	30.05	1	14,716	0.01%
2021/01/20	3	30.52	0	0.00	30.80	3	15,790	0.02%
2021/01/19	5	31.75	6	32.58	32.05	-1	16,551	-0.01%
2021/01/15	1	31.50	0	0.00	32.00	1	16,881	0.01%
2021/01/14	0	0.00	1	33.00	32.60	-1	17,062	-0.01%
2021/01/13	1	32.65	2	32.80	32.60	-1	17,257	-0.01%
2021/01/12	0	0.00	1	33.10	33.05	-1	17,699	-0.01%
2021/01/11	7	34.17	2	34.20	34.10	5	18,358	0.03%
2021/01/08	0	0.00	3	34.74	34.15	-3	19,115	-0.02%
2021/01/07	4	35.35	5	35.50	34.35	-1	20,158	0.00%
2021/01/06	0	0.00	1	32.80	33.20	-1	20,909	0.00%
2021/01/05	0.4	34.00	2	34.30	34.05	-1.6	21,609	-0.01%
2021/01/04	3	35.02	1.3	34.57	34.55	1.7	22,512	0.01%
2020/12/31	0	0.00	11	34.98	34.60	-11	23,373	-0.05%
2020/12/30	4	35.35	6	35.26	35.55	-2	24,449	-0.01%
2020/12/29	5	34.90	6	34.18	34.45	-1	25,099	0.00%
2020/12/28	0	0.00	1	33.95	33.55	-1	25,247	0.00%
2020/12/25	0	0.00	1	34.10	34.05	-1	25,367	0.00%
2020/12/24	5	35.68	23	35.59	34.30	-18	25,417	-0.07%
2020/12/23	24	34.39	3	33.93	34.75	21	25,128	0.08%
2020/12/22	12	31.85	1	33.05	31.60	11	25,229	0.04%
2020/12/21	0	0.00	1	33.05	32.85	-1	25,615	0.00%
2020/12/18	1	33.70	1	33.30	33.00	0	26,041	0.00%
2020/12/17	1	32.95	0	0.00	32.95	1	26,688	0.00%
2020/12/16	3	34.22	3	33.77	33.50	0	27,316	0.00%
2020/12/15	9	34.76	1	35.10	33.00	8	28,221	0.03%
2020/12/14	0	0.00	0.3	33.85	34.00	-0.3	28,548	0.00%
2020/12/11	0	0.00	1	33.70	32.65	-1	29,519	0.00%
2020/12/10	4	33.19	2	34.55	33.35	2	30,864	0.01%
2020/12/09	7	35.10	3	34.72	34.60	4	31,102	0.01%
2020/12/08	0	0.00	5	34.77	34.55	-5	31,713	-0.02%
2020/12/07	4	34.01	1	33.85	35.15	3	31,864	0.01%
2020/12/04	1	34.70	1	34.50	34.50	0	32,016	0.00%
2020/12/03	4	35.15	1.2	35.02	35.10	2.8	32,139	0.01%
2020/12/02	7	35.56	0.5	35.35	35.35	6.5	32,229	0.02%
2020/12/01	10.1	37.10	5	37.59	37.00	5.1	32,388	0.02%
2020/11/30	7.1	36.86	17	37.42	38.10	-9.9	32,581	-0.03%
2020/11/27	5	36.45	1	36.45	36.00	4	32,210	0.01%
2020/11/26	4	36.36	7	36.20	35.90	-3	32,229	-0.01%
2020/11/25	10.3	36.35	9	36.18	36.40	1.3	32,332	0.00%
2020/11/24	1	34.85	6	35.20	35.50	-5	31,994	-0.02%
2020/11/23	3	34.57	10	34.61	34.50	-7	32,096	-0.02%
2020/11/20	3	34.90	14	35.36	34.80	-11	32,402	-0.03%
2020/11/19	40.5	34.31	61	33.79	34.00	-20.5	32,534	-0.06%
2020/11/18	4	32.95	2	33.40	33.00	2	32,354	0.01%
2020/11/17	7	33.42	11	33.64	33.00	-4	33,304	-0.01%
2020/11/16	0	0.00	2	33.05	31.70	-2	32,892	-0.01%
2020/11/13	2.3	32.11	1	31.25	32.65	1.3	32,813	0.00%
2020/11/12	13	32.37	5	32.82	32.50	8	33,003	0.02%
2020/11/11	3.5	34.77	11	34.14	34.10	-7.5	32,508	-0.02%
2020/11/10	22	35.51	7	35.59	35.35	15	32,348	0.05%
2020/11/09	17	36.01	7	36.17	36.00	10	32,317	0.03%
2020/11/06	8.3	36.25	9	35.81	35.40	-0.7	32,034	0.00%
2020/11/05	50	36.34	22	36.83	36.10	28	31,611	0.09%
2020/11/04	12.4	35.85	4	35.14	34.30	8.4	30,894	0.03%
2020/11/03	4	35.38	3	35.80	35.40	1	30,472	0.00%
2020/11/02	24	35.83	41	36.16	35.35	-17	30,323	-0.06%
2020/10/30	11	38.04	26	37.35	37.40	-15	30,027	-0.05%
2020/10/29	36	38.88	13	38.58	38.10	23	29,711	0.08%
2020/10/28	76	40.33	49	40.59	39.00	27	29,146	0.09%
2020/10/27	12.3	39.55	20	39.56	39.35	-7.7	28,072	-0.03%
2020/10/26	2	37.45	30	37.75	37.80	-28	27,342	-0.10%
2020/10/23	3	37.25	9	37.23	37.25	-6	27,095	-0.02%
2020/10/22	6	38.13	2	37.63	37.00	4	26,977	0.01%
2020/10/21	1	38.60	11	39.16	37.90	-10	26,859	-0.04%
2020/10/20	14.4	38.91	2	38.88	38.25	12.4	26,828	0.05%
2020/10/19	9	38.22	11.6	38.38	38.10	-2.6	26,504	-0.01%
2020/10/16	13	38.42	8.3	38.65	37.80	4.7	25,895	0.02%
2020/10/15	10	40.79	7.3	41.12	40.35	2.7	25,497	0.01%
2020/10/14	27	42.87	111.3	43.00	41.60	-84.3	24,606	-0.34%	大賣/
2020/10/13	29	41.61	28.6	41.66	41.25	0.4	23,730	0.00%
2020/10/12	75.1	42.83	112	42.76	41.95	-36.9	23,050	-0.16%	大賣/
2020/10/08	74	42.00	77.3	42.56	41.50	-3.3	22,120	-0.01%
2020/10/07	269.1	43.03	236.3	42.01	42.00	32.7	21,241	0.15%	大買/大賣/
2020/10/06	47.3	41.71	46	41.63	41.45	1.3	20,191	0.01%
2020/10/05	10.3	38.87	7.3	38.50	38.85	3	19,439	0.02%
2020/09/30	12	36.03	35.5	37.82	38.55	-23.5	19,120	-0.12%
2020/09/29	25.5	36.21	10	36.49	35.05	15.6	18,942	0.08%
2020/09/28	18.4	38.51	12	39.09	37.30	6.4	18,747	0.03%
2020/09/16	30	24.18	37	24.27	24.50	-7	18,396	-0.04%
2020/09/15	28	24.41	25	24.28	24.30	3	18,015	0.02%
2020/09/14	22	23.23	15	22.96	23.05	7	17,732	0.04%
2020/09/11	21	24.53	11	24.37	24.20	10	17,271	0.06%
2020/09/10	32	26.05	22	26.38	25.90	10	16,583	0.06%
2020/09/09	100	26.00	60	25.14	26.65	40	15,913	0.25%
2020/09/08	30	26.04	16	25.69	25.20	14	14,950	0.09%
2020/09/07	76	28.17	26	27.95	27.95	50	14,524	0.34%
2020/09/04	116	26.05	46	25.54	27.90	70	13,557	0.52%	大買/
2020/09/03	44	25.34	12	25.40	25.40	32	12,205	0.26%
2020/09/02	63	22.59	17	22.89	23.10	46	11,941	0.39%
2020/09/01	1	22.25	25	21.35	21.00	-24	11,347	-0.21%
2020/08/31	28	21.50	4	21.05	22.25	24	11,185	0.21%
2020/08/28	14	19.95	51	20.24	20.50	-37	11,026	-0.34%
2020/08/27	4	19.73	27	19.33	19.40	-23	11,029	-0.21%
2020/08/26	11	19.31	10	19.81	19.85	1	10,968	0.01%
2020/08/25	49	18.42	35	18.32	19.45	14	10,742	0.13%
2020/08/24	0	0.00	3	17.00	17.70	-3	10,470	-0.03%
2020/08/21	18	17.58	21	17.75	17.40	-3	10,357	-0.03%
2020/08/20	7	17.39	65	15.54	17.40	-58	10,198	-0.57%
2020/08/19	3	17.45	15	16.65	16.50	-12	9,809	-0.12%
2020/08/18	47	18.02	59	17.27	18.30	-12	9,618	-0.12%
2020/08/17	72	17.18	23	17.73	18.30	49	9,145	0.54%
2020/08/14	46	15.43	87	15.53	16.80	-41	8,644	-0.47%
2020/08/13	22	14.89	8	15.13	15.30	14	7,957	0.18%
2020/08/12	144	13.63	25	12.71	13.95	119	7,562	1.57%	大買/鉅額交易
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	4	11.55	1	11.55	11.55	3	6,482	0.05%
2020/08/07	1	10.20	0	0.00	10.50	1	6,628	0.02%
2020/08/06	20	9.69	0	0.00	9.56	20	6,230	0.32%
2020/08/05	0	0.00	14	9.61	9.68	-14	6,204	-0.23%
2020/08/04	10	9.25	0	0.00	9.61	10	6,243	0.16%
2020/07/31	0	0.00	1	9.05	9.05	-1	6,076	-0.02%
2020/07/30	1	9.01	0	0.00	9.08	1	6,013	0.02%
2020/07/28	0	0.00	5	8.10	7.97	-5	5,765	-0.09%
2020/07/27	5	8.21	0	0.00	8.22	5	5,711	0.09%
2020/07/24	0	0.00	10	8.51	8.51	-10	5,646	-0.18%
2020/07/23	0	0.00	1	8.97	8.78	-1	5,569	-0.02%
2020/07/22	1	9.20	0	0.00	8.94	1	5,502	0.02%
2020/07/21	10	9.14	10.3	8.90	8.90	-0.3	5,397	0.00%
2020/07/20	10	8.91	1	8.86	9.03	9	5,255	0.17%
2020/07/17	2	9.08	0	0.00	9.15	2	5,197	0.04%
2020/07/16	1	9.90	20	9.79	9.70	-19	5,053	-0.38%
2020/07/15	20	9.80	0	0.00	9.60	20	4,921	0.41%
2020/07/14	0	0.00	6	9.46	9.50	-6	4,719	-0.13%
2020/07/13	1	9.01	9	9.08	9.01	-8	4,537	-0.18%
2020/07/10	15	9.11	26	9.49	9.42	-11	4,430	-0.25%
2020/07/09	4	8.74	2	9.06	9.27	2	4,009	0.05%
2020/07/08	8	8.22	14	8.20	8.43	-6	3,713	-0.16%
2020/07/07	1	7.75	0	0.00	7.71	1	3,394	0.03%
2020/07/06	30	7.80	0	0.00	7.79	30	3,285	0.91%
2020/07/03	0	0.00	5	7.78	7.80	-5	3,260	-0.15%
2020/07/02	0	0.00	3	7.97	7.97	-3	3,210	-0.09%
2020/07/01	0	0.00	6	7.49	7.65	-6	3,115	-0.19%
2020/06/24	0	0.00	1	7.20	7.17	-1	3,016	-0.03%
2020/06/19	0	0.00	18	7.57	7.57	-18	3,043	-0.59%
2020/06/17	6	7.17	3	7.14	7.12	3	2,906	0.10%
2020/06/15	1	7.09	0	0.00	7.17	1	3,047	0.03%
2020/06/11	2	7.41	1	7.60	7.31	1	3,024	0.03%
2020/06/09	3	7.55	0	0.00	7.48	3	3,054	0.10%
2020/06/08	0	0.00	10.3	7.74	7.64	-10.3	3,083	-0.33%
2020/06/05	1	7.55	3	7.61	7.60	-2	3,049	-0.07%
2020/06/04	5	7.50	6	7.68	7.60	-1	3,057	-0.03%
2020/06/03	2	8.16	1	7.78	7.77	1	3,015	0.03%
2020/06/02	3	7.06	0	0.00	7.61	3	2,847	0.11%
2020/06/01	3	6.89	0	0.00	6.92	3	2,769	0.11%
2020/05/29	3	6.90	0	0.00	6.86	3	2,758	0.11%
2020/05/26	0	0.00	2	7.01	7.01	-2	2,748	-0.07%
2020/05/25	0	0.00	1	6.89	6.92	-1	2,724	-0.04%
2020/05/22	0	0.00	7	7.03	7.01	-7	2,700	-0.26%
2020/05/21	7	7.28	1	7.10	7.24	6	2,690	0.22%
2020/05/20	0	0.00	2	6.92	6.95	-2	2,638	-0.08%
2020/05/19	2	7.03	0	0.00	6.94	2	2,617	0.08%
2020/05/18	2	6.87	2	7.10	6.85	0	2,595	0.00%
2020/05/15	0	0.00	6	7.39	7.30	-6	2,525	-0.24%
2020/05/14	13	7.59	0	0.00	7.60	13	2,456	0.53%
2020/05/13	0	0.00	3	7.34	7.34	-3	2,183	-0.14%
2020/05/11	3	6.75	1	6.76	6.77	2	2,032	0.10%
2020/04/30	0	0.00	3	5.44	5.45	-3	1,858	-0.16%
2020/04/29	3	5.36	0	0.00	5.38	3	1,869	0.16%
2020/04/16	1	5.38	10	5.57	5.50	-9	1,982	-0.45%
2020/04/15	10	5.46	0	0.00	5.45	10	1,981	0.50%
2020/04/13	0	5.14	1	5.18	5.14	-1	1,979	-0.05%
2020/04/06	0	5.00	0	0.00	5.00	0	2,042	0.00%
2020/03/17	0	0.00	3	4.72	4.69	-3	1,764	-0.17%
2020/03/09	3	6.65	0	0.00	6.45	3	1,648	0.18%
2020/03/03	0	0.00	4	6.97	6.85	-4	1,685	-0.24%
2020/03/02	2	6.78	0	0.00	6.78	2	1,677	0.12%
2020/02/27	2	7.02	0	0.00	6.96	2	1,663	0.12%
2020/01/31	0	0.00	16	7.33	7.33	-16	1,575	-1.02%
2020/01/14	10	8.27	64	8.26	8.20	-54	1,536	-3.52%
2020/01/13	60	8.39	0	0.00	8.29	60	1,524	3.93%
2020/01/10	0	0.00	10	8.00	7.99	-10	1,472	-0.68%
2020/01/06	0	0.00	4	8.15	8.11	-4	1,567	-0.26%
2020/01/02	20	8.20	0	0.00	8.22	20	1,571	1.27%
2019/12/24	0	0.00	10	8.11	8.10	-10	1,520	-0.66%
2019/12/20	10	8.28	0	0.00	8.28	10	1,536	0.65%
2019/12/19	0	0.00	3	8.10	8.19	-3	1,526	-0.20%
2019/12/17	0.2	7.98	0	0.00	7.97	0.2	1,567	0.01%
2019/12/16	0.8	7.98	5	8.03	7.96	-4.2	1,596	-0.26%
2019/12/13	1	7.97	0	0.00	7.97	1	1,595	0.06%
2019/12/10	2	8.15	3	8.13	8.16	-1	1,627	-0.06%
2019/12/09	3	8.02	0	0.00	8.04	3	1,636	0.18%
2019/12/06	1	8.03	0	0.00	8.09	1	1,711	0.06%
2019/11/29	0	0.00	1	8.66	8.42	-1	1,762	-0.06%
2019/11/11	0	0.00	15	8.88	8.88	-15	2,600	-0.58%
2019/11/05	0	0.00	1	9.30	9.24	-1	3,213	-0.03%
2019/10/31	3	9.56	0	0.00	9.53	3	3,707	0.08%
2019/10/29	2	9.48	0	0.00	9.31	2	4,240	0.05%
2019/10/22	5	9.55	0	0.00	9.55	5	5,003	0.10%
2019/10/07	0	0.00	52	9.25	9.21	-52	4,968	-1.05%
2019/10/04	0	0.00	32	9.30	9.26	-32	4,981	-0.64%
2019/10/03	0	0.00	6	9.36	9.36	-6	4,977	-0.12%
2019/10/01	10	9.54	15	9.49	9.54	-5	5,022	-0.10%
2019/09/27	20	9.42	2	9.43	9.38	18	5,087	0.35%
2019/09/24	10	9.86	0	0.00	9.78	10	5,101	0.20%
2019/09/23	2	10.05	0	0.00	9.98	2	5,073	0.04%
2019/09/16	1	9.69	10	9.66	9.54	-9	4,975	-0.18%
2019/09/10	10	9.59	0	0.00	9.30	10	4,978	0.20%
2019/09/04	20	9.92	0	0.00	9.91	20	4,904	0.41%
2019/09/02	10	9.83	0	0.00	10.15	10	4,865	0.21%
2019/08/30	30	9.92	0	0.00	9.72	30	4,839	0.62%
2019/08/29	0	0.00	2	10.05	9.88	-2	4,791	-0.04%
2019/08/28	2	9.95	0	0.00	9.92	2	4,763	0.04%
2019/08/27	1	9.70	0	0.00	9.71	1	4,737	0.02%
2019/08/26	0	0.00	4	10.15	10.00	-4	4,682	-0.09%
2019/08/23	0	0.00	1	10.50	10.40	-1	4,650	-0.02%
2019/08/22	0	0.00	1	10.90	10.50	-1	4,609	-0.02%
2019/08/21	0	0.00	2	10.90	10.85	-2	4,549	-0.04%
2019/08/20	2	10.80	0	0.00	10.80	2	4,522	0.04%
2019/08/19	0	0.00	2	10.75	10.70	-2	4,486	-0.04%
2019/08/16	7	10.71	0	0.00	10.70	7	4,450	0.16%
2019/08/14	1	10.85	1,001	10.81	10.85	-1,000	4,315	-23.17%	大賣/鉅額交易
2019/08/13	1	12.05	0	0.00	11.95	1	4,044	0.02%
2019/08/12	508	11.92	11	11.74	12.15	497	3,899	12.75%	大買/鉅額交易
2019/08/08	200	11.28	0	0.00	11.05	200	3,598	5.56%	大買/鉅額交易
2019/08/07	300	11.18	0	0.00	10.90	300	3,540	8.47%	大買/鉅額交易
2019/08/06	1	10.25	352	10.16	11.10	-351	3,439	-10.20%	大賣/鉅額交易
2019/08/05	6	10.83	400	10.59	10.70	-394	3,307	-11.91%	大賣/鉅額交易
2019/08/02	2	11.30	7	11.26	11.30	-5	3,176	-0.16%
2019/08/01	160	11.36	2	11.30	11.60	158	3,000	5.27%	大買/鉅額交易
2019/07/31	12	10.87	5	10.95	10.95	7	2,708	0.26%
2019/07/30	601	10.95	7	10.64	11.05	594	2,479	23.95%	大買/鉅額交易
2019/07/26	0	0.00	2	9.00	9.15	-2	1,766	-0.11%
2019/07/25	0	0.00	3	8.85	8.92	-3	1,730	-0.17%
2019/07/24	0	0.00	2	8.85	8.79	-2	1,743	-0.11%
2019/07/22	15	8.72	0	0.00	8.72	15	1,793	0.84%
2019/07/04	2	9.03	5	9.01	9.18	-3	2,060	-0.15%
2019/07/03	0	0.00	1	8.95	8.89	-1	2,111	-0.05%
2019/06/18	0	0.00	6	8.45	8.45	-6	2,644	-0.23%
2019/06/17	0	0.00	5	8.50	8.45	-5	2,694	-0.19%
2019/05/10	0	0.00	2	8.17	8.17	-2	5,095	-0.04%
2019/04/30	0	0.00	1	8.54	8.54	-1	5,628	-0.02%
2019/04/29	6	8.73	0	0.00	8.55	6	5,709	0.11%
2019/04/24	1	8.92	0	0.00	8.91	1	6,566	0.02%
2019/04/19	0	0.00	10	9.03	9.09	-10	6,675	-0.15%
2019/04/17	7	9.02	0	0.00	9.04	7	6,704	0.10%
2019/04/12	10	9.03	0	0.00	8.81	10	6,748	0.15%
2019/04/10	0	0.00	15	8.86	9.06	-15	6,824	-0.22%
2019/04/09	0	0.00	2	8.78	8.90	-2	7,020	-0.03%
2019/04/08	1	8.67	0	0.00	8.71	1	6,930	0.01%
2019/04/03	0	0.00	7	8.46	8.53	-7	6,845	-0.10%
2019/04/01	4	8.51	5	8.48	8.51	-1	6,841	-0.01%
2019/03/29	4	8.34	0	0.00	8.30	4	6,790	0.06%
2019/03/28	5	8.38	1	8.38	8.40	4	6,810	0.06%
2019/03/27	3	8.45	0	0.00	8.46	3	6,919	0.04%
2019/03/26	3	8.62	6	8.56	8.57	-3	6,927	-0.04%
2019/03/25	6	8.43	0	0.00	8.47	6	6,976	0.09%
2019/03/22	0	0.00	9	8.79	8.72	-9	6,928	-0.13%
2019/03/21	18	8.80	2	8.89	8.84	16	6,949	0.23%
2019/03/20	0	0.00	1	9.03	9.03	-1	6,911	-0.01%
2019/03/19	0	0.00	5	9.01	9.05	-5	6,907	-0.07%
2019/03/18	5	8.78	3	8.99	8.84	2	6,854	0.03%
2019/03/15	5	9.04	10	9.16	9.00	-5	6,845	-0.07%
2019/03/13	1	9.17	0	0.00	9.04	1	6,900	0.01%
2019/03/12	5	9.12	0	0.00	9.09	5	6,939	0.07%
2019/03/08	10.6	8.99	0	0.00	9.00	10.6	7,016	0.15%
2019/03/07	0	0.00	3	9.39	9.20	-3	7,230	-0.04%
2019/03/06	0	0.00	3	9.24	9.22	-3	7,342	-0.04%
2019/03/05	0	0.00	7	9.26	9.18	-7	7,748	-0.09%
2019/02/27	4	9.15	0	0.00	9.09	4	8,124	0.05%
2019/02/26	3	9.10	9	9.24	9.09	-6	8,416	-0.07%
2019/02/25	3	9.07	2	9.11	9.06	1	8,411	0.01%
2019/02/22	2	9.03	2	9.05	9.04	0	8,446	0.00%
2019/02/21	5	9.25	1	9.15	9.15	4	8,508	0.05%
2019/02/20	3	9.36	0	0.00	9.27	3	8,490	0.04%
2019/02/19	11	9.34	11	9.37	9.26	0	8,531	0.00%
2019/02/18	11	9.14	4	9.17	9.13	7	8,460	0.08%
2019/02/15	12	9.06	0	0.00	9.03	12	8,634	0.14%
2019/02/14	3	9.33	19	9.41	9.71	-16	8,469	-0.19%
2019/02/12	6	8.87	3	8.90	8.99	3	8,273	0.04%
2019/01/30	7	8.99	1	9.03	8.93	6	8,456	0.07%
2019/01/29	3	9.07	4	9.15	9.08	-1	8,738	-0.01%
2019/01/28	8	9.16	3	9.14	9.18	5	8,877	0.06%
2019/01/24	7	9.13	10	8.97	9.00	-3	8,916	-0.03%
2019/01/23	0	0.00	24	8.87	8.91	-24	8,901	-0.27%
2019/01/22	24	8.83	0	0.00	8.81	24	8,855	0.27%
2019/01/21	4	9.36	7	9.37	9.08	-3	8,823	-0.03%
2019/01/17	6	9.44	3	9.45	9.28	3	8,843	0.03%
2019/01/16	0	0.00	7	9.01	9.18	-7	8,358	-0.08%
2019/01/15	4	8.37	3	8.55	8.35	1	8,270	0.01%
2019/01/14	0	0.00	3	8.45	8.41	-3	8,288	-0.04%
2019/01/11	0	0.00	5	8.25	8.22	-5	8,319	-0.06%
2019/01/10	5	8.36	15	8.30	8.21	-10	8,458	-0.12%
2019/01/07	8	8.39	3	8.37	8.23	5	8,731	0.06%
2019/01/04	6	8.09	3	8.15	8.22	3	8,790	0.03%
2019/01/03	0	0.00	3	8.43	8.29	-3	8,907	-0.03%
2019/01/02	3	8.31	0	0.00	8.31	3	8,970	0.03%
2018/12/28	11	8.04	8	8.22	8.50	3	8,936	0.03%
2018/12/26	2	7.23	0	0.00	7.22	2	8,929	0.02%
2018/12/25	2	7.22	1	7.20	7.24	1	9,020	0.01%
2018/12/21	0	0.00	2	7.12	7.25	-2	9,231	-0.02%
2018/12/20	8	7.27	6	7.10	6.99	2	9,214	0.02%
2018/12/19	2	7.58	2	7.70	7.56	0	9,164	0.00%
2018/12/18	4	7.88	2	7.94	7.61	2	9,251	0.02%
2018/12/14	2	8.15	0	0.00	8.11	2	9,651	0.02%
2018/12/06	3	8.70	0	0.00	8.21	3	9,780	0.03%
2018/12/04	3	9.19	6	9.11	9.02	-3	9,728	-0.03%
2018/12/03	11	8.89	15	8.87	8.85	-4	9,707	-0.04%
2018/11/30	0	0.00	2	9.24	8.71	-2	9,629	-0.02%
2018/11/29	10	9.25	20	9.25	9.18	-10	9,398	-0.11%
2018/11/28	25	9.30	1	9.34	9.19	24	9,225	0.26%
2018/11/21	0	0.00	10	7.57	7.59	-10	8,496	-0.12%
2018/11/20	10	7.43	0	0.00	7.44	10	8,446	0.12%
2018/11/15	0	0.00	3	8.18	8.00	-3	8,483	-0.04%
2018/11/12	6	7.87	3	7.82	7.82	3	8,434	0.04%
2018/11/06	1	8.08	0	0.00	7.68	1	8,321	0.01%
2018/10/31	0	0.00	11	6.51	6.50	-11	8,247	-0.13%
2018/10/30	10	6.08	0	0.00	6.15	10	8,191	0.12%
2018/10/29	0	0.00	25	6.01	6.05	-25	8,202	-0.30%
2018/10/26	25	6.10	1	6.07	6.01	24	8,168	0.29%
2018/10/25	1	6.34	10	6.62	6.32	-9	8,033	-0.11%
2018/10/24	10	7.11	0	0.00	7.00	10	7,992	0.13%
2018/10/18	98	7.27	249	7.14	7.13	-151	8,096	-1.86%	大賣/鉅額交易
2018/10/17	141	7.50	0	0.00	7.37	141	8,024	1.76%	大買/鉅額交易
2018/10/15	0	0.00	1	7.57	7.59	-1	7,915	-0.01%
2018/10/12	15	7.45	30	7.37	7.45	-15	7,886	-0.19%
2018/10/11	15	7.38	5	7.35	7.34	10	7,835	0.13%
2018/10/09	3	8.21	0	0.00	8.15	3	7,728	0.04%
2018/10/08	23	8.72	13	8.78	8.61	10	7,647	0.13%
2018/10/05	28	8.79	40	9.06	8.96	-12	7,592	-0.16%
2018/10/04	1	9.52	0	0.00	9.42	1	7,428	0.01%
2018/10/03	11	9.53	2	9.61	9.42	9	7,678	0.12%
2018/10/02	3	9.70	3	9.83	9.63	0	7,668	0.00%
2018/10/01	3	9.99	10	10.00	9.98	-7	7,583	-0.09%
2018/09/28	4	10.36	4	10.18	10.15	0	7,636	0.00%
2018/09/21	10	10.40	0	0.00	10.55	10	7,786	0.13%
2018/09/20	5	10.56	40	10.60	10.45	-35	7,915	-0.44%
2018/09/19	40	10.45	5	10.38	10.45	35	7,750	0.45%
2018/09/17	0	0.00	2	9.55	9.45	-2	7,786	-0.03%
2018/09/13	5	9.53	10	9.52	9.47	-5	7,789	-0.06%
2018/09/11	31	9.74	31	9.63	9.69	0	7,762	0.00%
2018/09/10	25	9.54	5	9.65	9.50	20	7,787	0.26%
2018/09/07	6	10.14	60	10.15	10.15	-54	7,768	-0.70%
2018/09/06	5	10.65	0	0.00	10.60	5	7,696	0.06%
2018/09/03	2	11.45	0	0.00	10.80	2	7,632	0.03%
2018/08/31	49	11.05	0	0.00	11.15	49	7,413	0.66%
2018/08/28	0	0.00	5	10.50	10.40	-5	7,280	-0.07%
2018/08/27	5	10.65	0	0.00	10.60	5	7,308	0.07%
2018/08/24	81	10.55	0	0.00	10.35	81	7,297	1.11%
2018/08/23	0	0.00	7	10.64	10.65	-7	7,235	-0.10%
2018/08/22	0	0.00	1	10.40	10.35	-1	7,047	-0.01%
2018/08/21	7	9.59	0	0.00	9.98	7	6,876	0.10%
2018/08/20	0	0.00	9	10.11	10.00	-9	6,610	-0.14%
2018/08/17	12	10.60	0	0.00	10.50	12	6,500	0.18%
2018/08/16	0	0.00	10	10.35	10.55	-10	6,500	-0.15%
2018/08/15	1	10.30	10	10.35	10.50	-9	6,452	-0.14%
2018/08/14	15	10.85	0	0.00	10.85	15	6,363	0.24%
2018/08/13	8	10.90	66	10.53	10.55	-58	6,290	-0.92%
2018/08/10	19	11.52	23	11.77	11.40	-4	6,115	-0.07%
2018/08/09	11.5	11.63	0	0.00	11.30	11.5	5,947	0.19%
2018/08/08	16.5	12.03	19	11.93	11.90	-2.5	5,822	-0.04%
2018/08/07	5	12.28	5	12.40	12.45	0	5,670	0.00%
2018/08/03	3	13.08	0	0.00	12.95	3	5,496	0.05%
2018/08/02	8	13.25	15	12.95	13.00	-7	5,434	-0.13%
2018/08/01	2	13.28	10	13.35	13.30	-8	5,399	-0.15%
2018/07/31	25	13.62	29	13.57	13.30	-4	5,376	-0.07%
2018/07/30	4.6	13.35	21	13.45	13.20	-16.4	5,285	-0.31%
2018/07/27	26	13.62	0	0.00	13.45	26	5,251	0.50%
2018/07/26	1	13.55	1.5	13.78	13.85	-0.5	5,208	-0.01%
2018/07/25	1.9	13.10	0	0.00	13.05	1.9	4,968	0.04%
2018/07/24	0	0.00	10	13.15	13.30	-10	4,934	-0.20%
2018/07/23	0	0.00	1	13.05	12.85	-1	4,869	-0.02%
2018/07/20	0	0.00	1	12.80	12.95	-1	4,848	-0.02%
2018/07/19	0	0.00	7	13.20	13.10	-7	4,777	-0.15%
2018/07/18	1	13.80	2	13.43	13.50	-1	4,764	-0.02%
2018/07/17	0	0.00	10	13.85	13.70	-10	4,826	-0.21%
2018/07/13	1	13.90	4	13.85	13.90	-3	4,811	-0.06%
2018/07/11	2	14.40	8	14.03	13.90	-6	4,791	-0.13%
2018/07/09	2	13.80	4	13.68	13.75	-2	4,513	-0.04%
2018/07/06	0	0.00	10	13.74	14.10	-10	4,678	-0.21%
2018/07/05	9	14.31	2	14.45	13.85	7	4,638	0.15%
2018/07/04	0	0.00	4	13.65	13.60	-4	4,460	-0.09%
2018/07/03	0	0.00	8	13.89	13.65	-8	4,388	-0.18%
2018/06/29	20	15.32	7	15.83	15.40	13	4,184	0.31%
2018/06/28	14	15.55	0	0.00	15.70	14	3,951	0.35%
2018/06/27	0	0.00	5	14.50	14.30	-5	3,711	-0.13%
2018/06/26	1	15.95	13	15.65	15.05	-12	3,602	-0.33%
2018/06/22	0	0.00	1	16.60	16.55	-1	3,381	-0.03%
2018/06/19	6	17.28	16	17.25	17.00	-10	3,708	-0.27%
2018/06/15	10	18.25	0	0.00	17.95	10	3,638	0.27%
2018/06/14	0	0.00	21	18.70	18.50	-21	3,572	-0.59%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	1	19.40	0	0.00	19.25	1	3,597	0.03%
2018/06/06	5	19.10	0	0.00	19.10	5	3,513	0.14%
2018/05/28	2	20.15	1	20.00	19.85	1	3,398	0.03%
2018/05/18	0	0.00	0.2	19.90	19.55	-0.2	3,420	-0.01%
2018/05/11	1	20.10	0	0.00	20.05	1	3,542	0.03%
2018/05/03	6	20.98	6	21.13	20.80	0	3,485	0.00%
2018/04/30	2	20.50	0	0.00	20.70	2	3,466	0.06%
2018/04/27	6	19.64	2	19.55	19.75	4	3,463	0.12%
2018/04/24	2	20.18	5	20.00	20.30	-3	3,482	-0.09%
2018/04/23	2	21.65	1	21.45	21.20	1	3,403	0.03%
2018/04/20	1	23.20	0	0.00	23.15	1	3,275	0.03%
2018/04/17	1	23.20	0	0.00	22.85	1	3,197	0.03%
2018/04/16	1	23.85	0	0.00	23.65	1	3,136	0.03%
2018/04/13	0	0.00	2	24.00	23.60	-2	3,074	-0.07%
2018/04/12	1	23.95	0	0.00	24.10	1	3,074	0.03%
2018/04/11	0	0.00	5	23.15	23.30	-5	2,884	-0.17%
2018/03/31	0	0.00	0.7	22.30	22.40	-0.7	2,860	-0.03%
2018/03/29	0	0.00	5	22.80	22.80	-5	2,864	-0.17%
2018/03/27	0	0.00	18	22.50	22.30	-18	2,871	-0.63%
2018/03/22	37	24.19	26	24.96	23.60	11	2,905	0.38%
2018/03/19	0	0.00	1	22.70	23.20	-1	2,474	-0.04%
2018/03/16	0	0.00	1	23.10	22.70	-1	2,424	-0.04%
2018/03/14	1	23.45	0	0.00	22.85	1	2,397	0.04%
2018/03/13	0	0.00	1.1	23.05	23.15	-1.1	2,365	-0.04%
2018/03/02	0	0.00	2	22.35	22.45	-2	2,365	-0.08%
2018/03/01	0	0.00	1	21.95	22.15	-1	2,350	-0.04%
2018/02/22	1	21.50	0	0.00	21.50	1	2,379	0.04%
2018/02/09	0	0.00	3	19.90	20.10	-3	2,376	-0.13%
2018/02/08	5	20.10	0	0.00	20.15	5	2,338	0.21%
2018/02/06	1	20.00	0	0.00	20.00	1	2,395	0.04%
2018/02/05	0	0.00	1	22.05	22.10	-1	2,369	-0.04%
2018/02/01	0	0.00	30	22.75	22.55	-30	2,450	-1.22%
2018/01/29	0	0.00	1	22.60	22.55	-1	2,513	-0.04%
2018/01/26	0	0.00	5	22.75	22.60	-5	2,564	-0.19%
2018/01/23	1	23.05	0	0.00	23.00	1	2,726	0.04%
2018/01/09	1	23.00	1	23.45	23.00	0	3,968	0.00%
2018/01/08	1	23.20	1	23.45	23.20	0	4,125	0.00%
2018/01/05	0	0.00	1	23.15	23.20	-1	4,081	-0.02%
2018/01/04	2	23.20	5	22.84	23.20	-3	4,099	-0.07%
2018/01/03	2	22.45	2	22.50	22.45	0	4,066	0.00%
2018/01/02	2	22.43	0	0.00	22.35	2	4,075	0.05%