茂迪 (6244)-永豐金-天母券商分點個股進出

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
26.15
漲跌
▼0.15
漲幅
-0.57%
成交量
2,509張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂迪 (6244)籌碼相關－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	3	26.28	0	0.00	26.15	3	3,401	0.09%
2024/05/10	24	26.43	1	26.50	26.30	23	3,371	0.68%
2024/04/30	2	26.70	0	0.00	26.70	2	3,183	0.06%
2024/04/29	2	26.60	0	0.00	26.75	2	3,171	0.06%
2024/04/26	0	0.00	10	26.80	26.65	-10	3,158	-0.32%
2024/04/25	2	26.80	0	0.00	26.75	2	3,162	0.06%
2024/04/24	1	27.40	0	0.00	27.35	1	3,137	0.03%
2024/04/23	2	26.70	15	26.90	26.90	-13	3,087	-0.42%
2024/04/22	0	0.00	1	27.25	27.00	-1	3,057	-0.03%
2024/04/19	11	28.58	1	27.85	27.60	10	3,058	0.33%
2024/04/18	0	0.00	3	28.87	28.55	-3	2,712	-0.11%
2024/04/17	2	28.70	6	28.56	28.30	-4	2,633	-0.15%
2024/04/16	1	27.30	0	0.00	27.90	1	2,547	0.04%
2024/04/10	0	0.00	2	28.55	28.15	-2	2,465	-0.08%
2024/04/03	0	0.00	1	27.30	27.15	-1	2,319	-0.04%
2024/03/29	2	27.85	2	27.85	27.75	0	2,303	0.00%
2024/03/28	4	28.04	1	27.40	28.25	3	2,231	0.13%
2024/03/26	2	27.55	0	0.00	27.50	2	2,131	0.09%
2024/03/21	3	27.80	15	27.08	27.90	-12	2,120	-0.57%
2024/03/20	2	26.05	0	0.00	25.95	2	1,951	0.10%
2024/03/19	6	26.20	0	0.00	26.00	6	2,030	0.30%
2024/03/18	3	26.65	0	0.00	26.35	3	2,014	0.15%
2024/03/15	0	0.00	9	26.92	26.85	-9	2,008	-0.45%
2024/03/08	7	26.19	0	0.00	25.85	7	1,913	0.37%
2024/03/07	2	26.75	0	0.00	26.65	2	1,901	0.11%
2024/03/06	2	27.13	0	0.00	27.20	2	1,899	0.11%
2024/03/05	2	26.90	0	0.00	26.80	2	1,882	0.11%
2024/02/29	0	0.00	8	27.12	27.65	-8	1,826	-0.44%
2024/02/15	0	25.30	0	0.00	25.25	0	1,784	0.00%
2024/01/31	0	0.00	1	26.05	26.05	-1	1,884	-0.05%
2024/01/23	0	0.00	2	26.55	26.55	-2	2,037	-0.10%
2024/01/22	0	0.00	5	26.35	26.35	-5	2,140	-0.23%
2024/01/17	2	26.10	0	0.00	26.00	2	2,196	0.09%
2024/01/16	2	26.80	0	0.00	26.70	2	2,269	0.09%
2024/01/15	1	27.75	4	27.58	27.60	-3	2,351	-0.13%
2024/01/12	0	0.00	2	26.50	26.45	-2	2,547	-0.08%
2024/01/10	2	26.55	0	0.00	26.55	2	2,733	0.07%
2024/01/02	2	28.10	0	0.00	28.05	2	2,982	0.07%
2023/12/27	0	28.40	0	0.00	28.45	0	3,038	0.00%
2023/12/26	0	0.00	2	28.10	28.05	-2	3,042	-0.07%
2023/12/21	0	0.00	2	28.50	28.45	-2	3,022	-0.07%
2023/12/20	0	0.00	2	29.60	28.85	-2	2,991	-0.07%
2023/12/19	4	28.33	0	0.00	28.10	4	2,852	0.14%
2023/12/15	0	0.00	2	29.00	28.70	-2	2,832	-0.07%
2023/12/14	0	0.00	2	28.85	28.15	-2	2,791	-0.07%
2023/12/12	0	0.00	3	27.75	27.80	-3	2,742	-0.11%
2023/12/04	2	27.85	0	0.00	27.90	2	2,763	0.07%
2023/12/01	0	28.30	0	0.00	28.35	0	2,738	0.00%
2023/11/21	0	0.00	2	28.60	28.60	-2	2,803	-0.07%
2023/11/20	0	0.00	1	28.95	28.40	-1	2,813	-0.04%
2023/11/16	0	0.00	2	27.95	28.00	-2	2,798	-0.07%
2023/11/15	0	0.00	9	27.79	28.00	-9	2,807	-0.32%
2023/11/14	0	0.00	2	27.25	27.40	-2	2,801	-0.07%
2023/11/10	2	27.50	0	0.00	27.40	2	2,840	0.07%
2023/11/09	11	27.87	0	0.00	27.60	11	2,840	0.39%
2023/11/07	2	28.48	0	0.00	28.45	2	2,763	0.07%
2023/11/06	1	28.70	0	0.00	28.80	1	2,786	0.04%
2023/11/03	0	0.00	9	28.37	28.15	-9	2,777	-0.32%
2023/11/02	1	27.45	0	0.00	27.50	1	2,773	0.04%
2023/11/01	1	27.20	0	0.00	27.30	1	2,786	0.04%
2023/10/31	5	28.17	3	29.05	27.30	2	2,787	0.07%
2023/10/30	5	29.00	0	0.00	28.65	5	2,760	0.18%
2023/10/25	2	29.00	0	0.00	29.05	2	2,679	0.07%
2023/10/17	0	0.00	4	28.95	29.05	-4	2,255	-0.18%
2023/10/16	0	0.00	5	29.03	28.90	-5	2,244	-0.22%
2023/10/11	4	27.60	0	0.00	27.35	4	2,235	0.18%
2023/10/06	0	0.00	4	28.50	28.75	-4	2,232	-0.18%
2023/10/05	0	0.00	4	28.28	28.65	-4	2,271	-0.18%
2023/10/02	2	27.15	0	0.00	27.20	2	2,399	0.08%
2023/09/28	0	0.00	2	26.90	27.15	-2	2,553	-0.08%
2023/09/20	2	26.40	0	0.00	26.40	2	3,004	0.07%
2023/09/19	2	26.95	0	0.00	26.85	2	3,043	0.07%
2023/09/12	1	27.10	0	0.00	27.10	1	3,889	0.03%
2023/08/22	2	27.95	0	0.00	28.00	2	4,980	0.04%
2023/08/04	4	29.25	2	29.50	29.55	2	5,955	0.03%
2023/08/02	2	29.55	0	0.00	29.45	2	6,419	0.03%
2023/07/27	0	0.00	4	30.50	30.45	-4	7,577	-0.05%
2023/07/26	4	29.75	0	0.00	29.75	4	7,874	0.05%
2023/07/24	4	29.73	7	29.96	29.90	-3	8,168	-0.04%
2023/07/21	3	30.57	0	0.00	30.30	3	8,300	0.04%
2023/07/20	6	31.17	2	31.50	31.15	4	8,520	0.05%
2023/07/19	2	31.45	0	0.00	31.25	2	8,722	0.02%
2023/07/18	10	31.99	0	0.00	31.90	10	9,859	0.10%
2023/07/17	0	0.00	2	33.10	33.05	-2	11,062	-0.02%
2023/07/14	2	32.95	0	0.00	32.55	2	11,866	0.02%
2023/07/13	6	32.55	0	0.00	32.30	6	12,521	0.05%
2023/07/12	18	32.98	0	0.00	32.75	18	12,611	0.14%
2023/07/11	9	33.51	0	0.00	33.45	9	12,674	0.07%
2023/07/07	6	33.58	6	33.75	33.75	0	13,498	0.00%
2023/07/06	2	35.25	3	35.37	34.75	-1	13,512	-0.01%
2023/07/05	3	34.93	25	35.01	34.50	-22	13,480	-0.16%
2023/07/04	1	34.00	2	34.40	34.00	-1	13,445	-0.01%
2023/06/30	0	0.00	3	34.25	34.10	-3	13,564	-0.02%
2023/06/28	1	33.90	0	0.00	33.35	1	13,837	0.01%
2023/06/26	5	33.26	4	33.93	33.25	1	14,697	0.01%
2023/06/21	2	34.20	0	0.00	34.25	2	14,890	0.01%
2023/06/20	37	34.49	43	34.85	34.60	-6	15,218	-0.04%
2023/06/19	4	32.55	6	32.58	32.80	-2	15,091	-0.01%
2023/06/16	6	33.24	2	33.13	33.40	4	15,871	0.03%
2023/06/15	1	32.80	1	32.30	32.50	0	16,934	0.00%
2023/06/13	11	32.36	1	32.35	32.35	10	17,951	0.06%
2023/06/12	15	32.52	2	32.58	32.50	13	18,348	0.07%
2023/06/09	4	33.85	1	33.75	33.60	3	18,647	0.02%
2023/06/08	3	33.82	4	33.98	33.75	-1	18,627	-0.01%
2023/06/07	7.5	33.41	20	33.10	33.20	-12.5	18,570	-0.07%
2023/06/06	4	34.30	3	34.30	34.30	1	18,397	0.01%
2023/06/05	80	35.11	2	35.40	35.10	78	18,382	0.42%
2023/06/01	1	34.55	1	34.65	34.25	0	18,296	0.00%
2023/05/31	1	34.75	0	0.00	34.75	1	18,245	0.01%
2023/05/30	4	35.15	2	35.00	34.65	2	18,217	0.01%
2023/05/29	1	35.50	10	35.35	35.40	-9	18,102	-0.05%
2023/05/23	0	0.00	2	35.03	34.90	-2	17,855	-0.01%
2023/05/19	0	0.00	6	34.45	34.10	-6	17,826	-0.03%
2023/05/18	4	34.00	6	34.62	34.65	-2	17,750	-0.01%
2023/05/15	1	34.90	2	35.00	34.60	-1	17,437	-0.01%
2023/05/11	4	33.83	0	0.00	33.80	4	17,294	0.02%
2023/05/10	0.2	34.55	6	34.53	34.35	-5.8	17,229	-0.03%
2023/05/09	15	34.85	4	35.11	34.50	11	17,048	0.06%
2023/05/08	2	38.55	25	38.24	38.30	-23	16,604	-0.14%
2023/05/05	26	38.93	5	39.75	38.50	21	16,567	0.13%
2023/05/04	14	39.31	10	39.24	39.70	4	16,043	0.02%
2023/05/03	0	0.00	1	38.65	39.70	-1	15,936	-0.01%
2023/05/02	9	39.10	5	38.65	39.30	4	15,785	0.03%
2023/04/28	5	38.00	7	37.91	37.75	-2	15,503	-0.01%
2023/04/27	5	37.75	5	37.60	37.55	0	15,413	0.00%
2023/04/26	8	38.12	11	38.37	38.75	-3	15,186	-0.02%
2023/04/25	1	38.40	13	38.57	37.75	-12	14,976	-0.08%
2023/04/24	2	39.23	0	0.00	39.10	2	14,726	0.01%
2023/04/21	43	40.75	46	39.81	38.55	-3	14,513	-0.02%
2023/04/20	38	41.50	47	41.98	40.00	-9	13,345	-0.07%
2023/04/19	39	39.67	26.3	40.43	41.40	12.7	12,094	0.10%
2023/04/18	22	38.60	26	38.33	37.65	-4	11,245	-0.04%
2023/04/17	0	0.00	1	36.75	36.65	-1	10,662	-0.01%
2023/04/14	0	36.85	2	36.90	36.70	-2	10,675	-0.02%
2023/04/13	9	37.34	24	37.23	36.85	-15	10,604	-0.14%
2023/04/12	36	38.31	39	38.11	38.00	-3	10,387	-0.03%
2023/04/11	2	36.90	2	36.45	36.45	0	9,806	0.00%
2023/04/10	5	36.65	7	36.63	36.65	-2	9,750	-0.02%
2023/04/07	2	36.45	0	0.00	36.45	2	9,726	0.02%
2023/04/06	6	36.81	46.7	36.58	36.40	-40.7	9,689	-0.42%
2023/03/31	2	36.40	0	0.00	36.65	2	9,633	0.02%
2023/03/30	8	36.70	9	36.42	36.30	-1	9,552	-0.01%
2023/03/29	0	0.00	2	36.13	36.20	-2	9,305	-0.02%
2023/03/28	3	36.35	3	35.72	35.75	0	9,264	0.00%
2023/03/27	80	37.43	105	36.75	36.45	-25	9,109	-0.27%	大賣/
2023/03/24	2	35.75	22	35.78	36.15	-20	8,632	-0.23%
2023/03/23	25	36.89	133.4	36.69	36.30	-108.4	8,497	-1.28%	大賣/鉅額交易
2023/03/22	15	36.30	1	36.10	36.25	14	8,257	0.17%
2023/03/21	194	35.89	70	36.29	36.50	124	8,187	1.51%	大買/鉅額交易
2023/03/20	154	34.85	257	35.13	35.80	-103	8,002	-1.29%	大買/大賣/鉅額交易
2023/03/17	105	32.96	82	33.36	33.90	23	7,013	0.33%	大買/
2023/03/16	21	31.58	50	30.98	30.85	-29	6,466	-0.45%
2023/03/15	120	31.82	94	31.77	31.95	26	6,122	0.42%	大買/
2023/03/14	30	30.30	40	30.43	30.00	-10	5,647	-0.18%
2023/03/13	0	0.00	5	28.80	29.20	-5	5,236	-0.10%
2023/03/10	15	29.38	8	29.40	29.15	7	5,226	0.13%
2023/03/09	1	29.55	5	29.55	29.35	-4	5,209	-0.08%
2023/03/08	0	0.00	4	29.80	29.85	-4	5,152	-0.08%
2023/03/06	0	0.00	10	29.15	29.35	-10	5,033	-0.20%
2023/03/03	0	0.00	1	28.65	28.60	-1	4,978	-0.02%
2023/03/02	0	0.00	0.2	28.65	28.75	-0.2	4,967	0.00%
2023/02/24	0	0.00	2	28.35	28.35	-2	4,975	-0.04%
2023/02/23	10	28.50	0	0.00	28.60	10	4,979	0.20%
2023/02/22	4	28.48	0	0.00	28.40	4	4,968	0.08%
2023/02/21	2	28.90	0.3	29.00	28.90	1.7	4,941	0.03%
2023/02/20	1	28.90	0	0.00	28.95	1	4,946	0.02%
2023/02/17	0	0.00	1	29.50	29.15	-1	4,944	-0.02%
2023/02/15	0	0.00	0.7	28.60	28.45	-0.7	4,888	-0.01%
2023/02/13	0	0.00	1	28.50	28.60	-1	4,871	-0.02%
2023/02/10	4	28.74	0.2	28.50	28.50	3.8	4,872	0.08%
2023/02/09	3	28.82	7	28.81	28.75	-4	4,853	-0.08%
2023/02/08	4.3	29.20	2	29.00	29.00	2.3	4,838	0.05%
2023/02/07	1	29.55	0	0.00	29.50	1	4,774	0.02%
2023/02/06	4	29.45	2	29.50	29.50	2	4,755	0.04%
2023/02/03	7	29.91	14	30.05	29.95	-7	4,725	-0.15%
2023/02/02	5	29.55	0	0.00	29.45	5	4,613	0.11%
2023/02/01	12	29.23	12	29.65	29.20	0	4,482	0.00%
2023/01/31	4	29.00	10	28.90	29.00	-6	4,343	-0.14%
2023/01/30	4	28.75	0	0.00	28.65	4	4,268	0.09%
2023/01/17	0	0.00	6	27.90	28.40	-6	4,237	-0.14%
2023/01/16	5	27.45	0	0.00	27.45	5	4,245	0.12%
2023/01/13	2	27.60	2	27.60	27.70	0	4,314	0.00%
2023/01/12	5	27.89	0	0.00	27.70	5	4,376	0.11%
2023/01/05	4	28.85	1	28.95	28.45	3	4,393	0.07%
2023/01/04	16	29.39	5	29.46	29.50	11	4,308	0.26%
2023/01/03	2	28.35	2	28.65	28.50	0	4,166	0.00%
2022/12/26	0.1	28.90	0	0.00	28.70	0.1	3,876	0.00%
2022/12/22	2.2	27.76	32	27.95	28.35	-29.8	3,752	-0.79%
2022/12/21	1	27.65	0	0.00	27.40	1	3,735	0.03%
2022/12/20	30	27.60	7	27.50	27.25	23	3,726	0.62%
2022/12/15	8	29.98	7	30.19	30.60	1	3,320	0.03%
2022/12/14	25	29.63	77	29.73	30.05	-52	3,180	-1.64%
2022/12/13	52	29.26	34	29.58	29.10	18	2,984	0.60%
2022/12/12	22	30.63	34	30.60	30.70	-12	2,828	-0.42%
2022/12/09	22	29.51	19	29.87	30.00	3	2,264	0.13%
2022/12/08	16	27.17	8	26.89	27.30	8	2,063	0.39%
2022/12/02	13	26.42	0	0.00	26.30	13	1,961	0.66%
2022/11/24	0.1	25.15	0	0.00	25.25	0.1	2,313	0.01%
2022/11/23	0	25.30	0	0.00	25.20	0	2,451	0.00%
2022/11/22	3.1	25.60	0	0.00	25.50	3.1	2,486	0.12%
2022/11/11	0	0.00	7	25.09	25.15	-7	2,516	-0.28%
2022/11/10	0	0.00	2	24.90	24.55	-2	2,493	-0.08%
2022/11/09	2	24.50	0	0.00	24.50	2	2,526	0.08%
2022/11/08	2	24.85	0	0.00	24.55	2	2,581	0.08%
2022/11/07	0	0.00	2	25.30	24.90	-2	2,579	-0.08%
2022/11/01	0	0.00	2	24.25	24.10	-2	2,708	-0.07%
2022/10/28	0	0.00	0.7	23.65	23.65	-0.7	2,718	-0.02%
2022/10/27	0	0.00	3	23.80	23.80	-3	2,733	-0.11%
2022/10/26	3	23.40	0	0.00	23.40	3	2,752	0.11%
2022/10/25	1	24.15	0	0.00	23.60	1	2,781	0.04%
2022/10/24	101	24.71	99	24.96	24.35	2	2,809	0.07%	大買/
2022/10/20	0	0.00	4	24.93	24.25	-4	2,715	-0.15%
2022/10/19	4	24.50	4	24.45	24.30	0	2,646	0.00%
2022/10/18	0	0.00	2	23.93	24.15	-2	2,635	-0.08%
2022/10/17	0	0.00	2	23.15	23.50	-2	2,621	-0.08%
2022/10/14	6	24.03	2	24.30	23.70	4	2,595	0.15%
2022/10/13	15	24.07	0	0.00	23.75	15	2,580	0.58%
2022/10/11	2	26.05	0	0.00	25.95	2	2,581	0.08%
2022/10/05	0	0.00	30	26.94	26.70	-30	2,608	-1.15%
2022/10/03	31	26.64	8	26.80	26.45	23	2,634	0.87%
2022/09/28	5	26.10	0	0.00	25.65	5	2,703	0.18%
2022/09/26	7	27.26	0	0.00	26.40	7	2,789	0.25%
2022/09/23	2	27.65	0	0.00	27.65	2	2,790	0.07%
2022/09/16	0	0.00	6	28.73	29.50	-6	2,994	-0.20%
2022/09/14	0	0.00	2	28.20	28.20	-2	3,122	-0.06%
2022/09/13	0	0.00	2	28.15	28.25	-2	3,099	-0.06%
2022/09/12	0	0.00	5	27.81	28.00	-5	3,090	-0.16%
2022/09/08	1	27.00	0	0.00	27.05	1	3,056	0.03%
2022/09/07	10	26.75	0	0.00	26.55	10	3,023	0.33%
2022/09/06	6	27.32	0	0.00	27.05	6	2,997	0.20%
2022/09/05	0	0.00	2.4	28.00	27.90	-2.4	2,965	-0.08%
2022/09/02	5	28.70	1	29.00	28.60	4	2,917	0.14%
2022/09/01	4.4	28.71	10	28.88	28.85	-5.6	2,875	-0.20%
2022/08/31	20	28.42	3	28.48	28.50	17	2,800	0.61%
2022/08/30	14	29.30	6	29.39	29.00	8	2,641	0.30%
2022/08/29	0	0.00	6	29.00	28.60	-6	2,515	-0.24%
2022/08/25	0	0.00	3	28.60	28.70	-3	2,492	-0.12%
2022/08/19	0	0.00	5	28.95	28.95	-5	2,414	-0.21%
2022/08/15	0	0.00	15	28.90	28.80	-15	2,341	-0.64%
2022/08/11	0	0.00	1	28.70	28.50	-1	2,291	-0.04%
2022/08/10	1	28.85	1	28.40	28.30	0	2,286	0.00%
2022/08/09	3	29.02	3	29.12	28.65	0	2,303	0.00%
2022/08/08	3	27.95	3	28.15	28.80	0	2,247	0.00%
2022/08/05	0	0.00	2	28.30	28.15	-2	2,218	-0.09%
2022/08/04	2	27.70	0	0.00	27.95	2	2,225	0.09%
2022/08/02	2	28.45	0	0.00	28.40	2	2,229	0.09%
2022/08/01	0	0.00	5	29.55	29.40	-5	2,232	-0.22%
2022/07/29	0	0.00	4	28.70	29.80	-4	2,207	-0.18%
2022/07/26	2	27.65	0	0.00	27.45	2	2,148	0.09%
2022/07/21	10	28.15	3	28.10	28.25	7	2,186	0.32%
2022/07/20	11	28.18	4	28.33	28.05	7	2,214	0.32%
2022/07/19	4	28.43	0	0.00	28.15	4	2,266	0.18%
2022/07/18	4	27.83	0	0.00	27.75	4	2,398	0.17%
2022/07/15	10	27.90	0	0.00	27.80	10	2,431	0.41%
2022/07/14	10	27.90	0	0.00	28.10	10	2,469	0.40%
2022/07/05	5	30.85	5	30.65	31.00	0	2,850	0.00%
2022/07/04	0	0.00	12	28.94	29.00	-12	2,832	-0.42%
2022/06/30	10	30.20	0	0.00	29.90	10	2,888	0.35%
2022/06/27	14	31.25	15	31.26	30.80	-1	2,861	-0.03%
2022/06/24	3	29.60	4	30.19	30.85	-1	2,746	-0.04%
2022/06/23	1	30.30	1	29.45	29.30	0	2,683	0.00%
2022/06/22	2	30.10	4	29.85	29.80	-2	2,606	-0.08%
2022/06/13	2	28.50	0	0.00	28.20	2	3,299	0.06%
2022/06/06	0	0.00	1	30.40	30.05	-1	3,790	-0.03%
2022/06/02	1	29.40	0	0.00	29.20	1	3,829	0.03%
2022/05/27	1	29.00	0	0.00	28.70	1	4,184	0.02%
2022/05/23	0	0.00	0	29.10	29.35	0	4,338	0.00%
2022/05/19	1	27.95	0	0.00	28.30	1	4,355	0.02%
2022/05/17	1	28.45	2	28.60	28.35	-1	4,392	-0.02%
2022/05/16	2	27.35	0	0.00	27.35	2	4,369	0.05%
2022/05/12	11	27.50	0	0.00	27.15	11	4,366	0.25%
2022/05/03	0	0.00	1	30.55	30.35	-1	4,389	-0.02%
2022/04/27	2	31.38	0	0.00	30.70	2	4,445	0.04%
2022/04/25	0	0.00	5	33.63	33.10	-5	4,395	-0.11%
2022/04/22	10	33.20	0	0.00	34.25	10	4,347	0.23%
2022/04/21	0	0.00	1	33.90	33.70	-1	4,262	-0.02%
2022/04/20	0	0.00	15	34.53	34.40	-15	4,270	-0.35%
2022/04/19	2	34.70	4	34.74	34.25	-2	4,261	-0.05%
2022/04/18	5	34.55	36	34.63	34.75	-31	4,262	-0.73%
2022/04/13	5	32.35	5	32.65	32.50	0	4,274	0.00%
2022/04/12	15	32.82	4	32.90	32.50	11	4,366	0.25%
2022/04/11	11	34.47	0	0.00	33.60	11	4,343	0.25%
2022/04/07	6	34.00	2	33.60	33.00	4	4,205	0.10%
2022/04/06	4	34.30	0	0.00	34.40	4	4,239	0.09%
2022/04/01	10	33.30	4	33.18	33.35	6	4,235	0.14%
2022/03/31	10	33.65	0	0.00	33.30	10	4,253	0.24%
2022/03/28	2	33.25	0	0.00	33.15	2	4,396	0.05%
2022/03/23	5	34.10	4	34.28	33.95	1	5,000	0.02%
2022/03/22	10	34.50	0	0.00	34.15	10	5,151	0.19%
2022/03/21	2	35.10	0	0.00	34.50	2	5,298	0.04%
2022/03/18	2	34.15	2	34.20	34.95	0	5,705	0.00%
2022/03/17	16	33.98	6	33.95	34.15	10	6,133	0.16%
2022/03/16	19	34.34	56	34.48	34.60	-37	6,484	-0.57%
2022/03/15	13	32.79	3	33.08	32.05	10	6,524	0.15%
2022/03/10	5	33.40	10	33.38	33.40	-5	6,798	-0.07%
2022/03/09	17.2	32.81	35	32.98	33.30	-17.8	7,023	-0.25%
2022/03/08	5	31.30	4	31.65	31.60	1	6,930	0.01%
2022/03/07	5	31.43	0	0.00	31.50	5	6,970	0.07%
2022/03/04	4	33.16	0	0.00	32.70	4	7,165	0.06%
2022/03/03	6	33.53	45	33.61	33.45	-39	7,322	-0.53%
2022/03/02	5	32.21	2	32.43	32.50	3	7,421	0.04%
2022/03/01	3	31.33	6	31.99	31.80	-3	7,699	-0.04%
2022/02/25	0	0.00	1	31.05	30.85	-1	8,308	-0.01%
2022/02/24	6	30.10	0	0.00	30.00	6	8,609	0.07%
2022/02/21	10	30.98	0	0.00	31.35	10	8,707	0.11%
2022/02/18	2	30.90	1	31.05	31.10	1	8,723	0.01%
2022/02/17	6	31.32	3	31.28	31.25	3	8,766	0.03%
2022/02/16	2	31.45	0	0.00	31.40	2	8,817	0.02%
2022/02/15	1	31.40	0	0.00	31.15	1	8,927	0.01%
2022/02/14	7	31.31	0	0.00	31.00	7	8,987	0.08%
2022/02/11	2	32.48	0	0.00	32.30	2	9,029	0.02%
2022/02/08	1	31.55	7	32.44	32.50	-6	9,355	-0.06%
2022/02/07	0	31.80	0	0.00	31.40	0	9,539	0.00%
2022/01/26	0	30.60	1	31.00	31.00	-1	9,591	-0.01%
2022/01/24	0	0.00	153	30.23	30.35	-153	10,382	-1.47%	大賣/鉅額交易
2022/01/21	6	31.84	0	0.00	31.30	6	10,446	0.06%
2022/01/20	1	32.05	3	32.05	32.25	-2	10,595	-0.02%
2022/01/19	3	32.25	0	0.00	32.00	3	10,649	0.03%
2022/01/18	6	32.42	0	0.00	32.35	6	10,669	0.06%
2022/01/17	3	32.05	0	0.00	32.55	3	10,683	0.03%
2022/01/14	5	32.13	10	32.10	32.05	-5	10,703	-0.05%
2022/01/13	4	33.20	0	0.00	32.85	4	10,675	0.04%
2022/01/12	11	33.90	0	0.00	33.55	11	10,649	0.10%
2022/01/11	5	34.19	13	34.72	34.35	-8	10,691	-0.07%
2022/01/07	7	34.08	2	34.30	34.10	5	10,624	0.05%
2022/01/06	13	35.21	2	35.40	34.65	11	10,730	0.10%
2022/01/05	5	36.00	2	36.90	36.00	3	10,825	0.03%
2022/01/04	2	35.60	1	36.20	36.05	1	10,811	0.01%
2022/01/03	0	0.00	1	35.90	35.90	-1	10,807	-0.01%
2021/12/29	0	0.00	27	36.44	36.35	-27	10,774	-0.25%
2021/12/28	13	36.08	1	36.30	35.50	12	10,747	0.11%
2021/12/27	5	36.10	11	36.25	36.30	-6	10,868	-0.06%
2021/12/24	9	36.13	2	35.85	36.00	7	11,243	0.06%
2021/12/23	6	36.65	3	37.10	36.70	3	11,211	0.03%
2021/12/22	5	37.14	5	37.04	37.05	0	11,192	0.00%
2021/12/21	24	36.94	14	37.23	37.00	10	11,165	0.09%
2021/12/20	55	37.55	68	37.99	37.05	-13	11,091	-0.12%
2021/12/17	26	37.14	1	37.35	36.35	25	10,711	0.23%
2021/12/16	12	37.28	8	37.35	37.45	4	10,512	0.04%
2021/12/15	0	0.00	3	36.52	36.55	-3	10,342	-0.03%
2021/12/14	88	38.58	111	37.69	36.55	-23	10,140	-0.23%	大賣/
2021/12/13	15	37.86	3	38.45	37.70	12	9,629	0.12%
2021/12/10	16	37.86	43	37.26	37.60	-27	9,073	-0.30%
2021/12/09	24	35.73	22	35.97	35.80	2	8,484	0.02%
2021/12/08	6	34.44	13	35.17	35.45	-7	8,186	-0.09%
2021/12/07	11	34.81	9	34.67	34.35	2	8,052	0.02%
2021/12/06	10	34.88	21	34.99	34.65	-11	7,958	-0.14%
2021/12/03	31	35.10	28	35.30	34.05	3	7,745	0.04%
2021/12/02	5	33.00	0	0.00	33.30	5	7,387	0.07%
2021/12/01	3	33.60	0	0.00	33.40	3	7,321	0.04%
2021/11/30	25	33.93	0	0.00	33.00	25	7,240	0.35%
2021/11/29	14	34.17	14	34.35	34.20	0	7,019	0.00%
2021/11/26	21	36.91	25	35.32	35.55	-4	6,815	-0.06%
2021/11/25	114	35.89	77	35.93	36.30	37	6,566	0.56%	大買/
2021/11/24	36	36.00	41	36.55	37.05	-5	6,342	-0.08%
2021/11/23	47	34.79	16	35.47	34.35	31	5,772	0.54%
2021/11/22	4	33.89	39	33.83	34.10	-35	5,455	-0.64%
2021/11/19	5	32.91	6	33.09	32.30	-1	5,384	-0.02%
2021/11/18	1	32.45	18	33.09	33.10	-17	5,356	-0.32%
2021/11/17	0	0.00	4	33.20	33.00	-4	5,295	-0.08%
2021/11/16	3	32.68	0	0.00	32.65	3	5,292	0.06%
2021/11/15	0	0.00	27	32.86	32.95	-27	5,266	-0.51%
2021/11/12	31	31.81	0	0.00	31.75	31	5,213	0.59%
2021/11/11	10	33.75	2	34.35	33.00	8	5,117	0.16%
2021/11/10	6	34.03	1	34.45	33.85	5	5,084	0.10%
2021/11/09	1	33.80	11	34.57	34.50	-10	5,036	-0.20%
2021/11/08	6	33.99	5	34.49	33.80	1	4,891	0.02%
2021/11/05	4	33.74	8	34.19	33.95	-4	4,849	-0.08%
2021/11/04	17	33.89	22	34.22	34.30	-5	4,796	-0.10%
2021/11/03	1	32.35	0	0.00	32.40	1	4,609	0.02%
2021/11/02	8	33.01	7	33.16	32.95	1	4,587	0.02%
2021/11/01	27	33.92	20	35.06	32.85	7	4,443	0.16%
2021/10/29	13	31.38	12	31.65	32.10	1	3,932	0.03%
2021/10/28	3	31.77	42	31.91	32.10	-39	3,851	-1.01%
2021/10/27	6	30.99	7	30.93	31.10	-1	3,697	-0.03%
2021/10/26	1	29.80	1	29.75	30.45	0	3,648	0.00%
2021/10/21	31	30.11	1	30.35	29.90	30	3,714	0.81%
2021/10/20	1	30.80	0	0.00	30.60	1	3,817	0.03%
2021/10/19	2	31.28	32	31.00	30.95	-30	3,815	-0.79%
2021/10/15	0	30.80	0	0.00	30.55	0	3,838	0.00%
2021/10/14	1	30.70	2	31.08	30.70	-1	3,934	-0.03%
2021/10/13	5	30.04	7	30.06	30.40	-2	4,192	-0.05%
2021/10/12	3	29.55	3	29.73	29.35	0	4,226	0.00%
2021/10/06	2	28.83	1	28.80	28.40	1	4,236	0.02%
2021/10/04	34	29.97	4	30.43	29.35	30	4,474	0.67%
2021/10/01	1	30.55	1	31.15	30.45	0	4,314	0.00%
2021/09/28	5	28.95	7	29.11	28.80	-2	3,956	-0.05%
2021/09/27	2	28.10	0	0.00	28.10	2	4,009	0.05%
2021/09/22	0	28.70	0	0.00	28.60	0	4,864	0.00%
2021/09/09	0	0.00	18	28.70	28.55	-18	5,189	-0.35%
2021/09/08	0	0.00	2	28.65	28.30	-2	5,272	-0.04%
2021/09/07	1	28.55	0	0.00	28.75	1	5,716	0.02%
2021/09/03	0	30.65	1	30.15	30.50	-1	5,873	-0.02%
2021/09/02	5	30.19	8	29.99	29.75	-3	5,986	-0.05%
2021/08/31	1	29.85	4	29.99	30.45	-3	6,009	-0.05%
2021/08/30	7	30.96	4	31.43	30.25	3	5,997	0.05%
2021/08/27	5	29.98	2	30.10	29.20	3	5,910	0.05%
2021/08/25	1	29.25	1	29.15	28.80	0	5,885	0.00%
2021/08/24	2	28.48	0	0.00	28.35	2	5,933	0.03%
2021/08/19	1	28.65	1	29.10	28.00	0	5,996	0.00%
2021/08/18	2	28.10	2	28.35	28.60	0	5,976	0.00%
2021/08/17	8	28.69	0	0.00	27.80	8	6,028	0.13%
2021/08/16	15	28.33	0	0.00	28.25	15	6,066	0.25%
2021/08/13	10	29.70	0	0.00	29.40	10	6,074	0.16%
2021/08/11	2	30.13	0	0.00	30.10	2	6,278	0.03%
2021/08/10	1	31.45	0	0.00	31.05	1	6,316	0.02%
2021/08/09	0	0.00	1	32.90	32.20	-1	6,342	-0.02%
2021/08/06	10	33.37	0	0.00	32.85	10	6,457	0.15%
2021/08/05	2	33.63	0	0.00	33.60	2	6,500	0.03%
2021/08/04	3	33.73	8	34.20	33.90	-5	6,624	-0.08%
2021/08/02	0	0.00	5	32.85	33.10	-5	6,638	-0.08%
2021/07/29	1	32.25	3	32.48	32.60	-2	6,801	-0.03%
2021/07/28	4	32.06	6	32.16	32.20	-2	6,828	-0.03%
2021/07/27	13	34.35	5	34.96	33.25	8	6,907	0.12%
2021/07/26	6	34.02	12	34.44	34.20	-6	6,964	-0.09%
2021/07/23	5	33.57	0	0.00	33.30	5	6,903	0.07%
2021/07/22	5	33.47	12	33.44	33.55	-7	6,941	-0.10%
2021/07/21	8	34.15	7	34.60	33.60	1	6,958	0.01%
2021/07/20	2	34.28	3	34.48	34.35	-1	6,908	-0.01%
2021/07/19	18	35.25	11	35.22	35.05	7	6,827	0.10%
2021/07/16	4	34.19	3	34.33	33.35	1	6,559	0.02%
2021/07/15	2	33.73	6	33.68	33.80	-4	6,535	-0.06%
2021/07/14	2	33.00	2	33.40	33.00	0	6,597	0.00%
2021/07/13	2	34.28	0	0.00	33.60	2	6,669	0.03%
2021/07/12	3	34.18	6	34.70	34.65	-3	6,725	-0.04%
2021/07/09	2	33.05	4	33.10	33.00	-2	6,636	-0.03%
2021/07/08	1	32.45	2	32.62	32.40	-1	6,993	-0.01%
2021/07/07	3	32.55	5	33.01	32.35	-2	7,914	-0.03%
2021/07/06	0	0.00	1	32.90	32.95	-1	7,967	-0.01%
2021/07/05	4	33.28	2	33.20	33.40	2	8,107	0.02%
2021/07/02	4	33.16	1	33.75	32.55	3	8,243	0.04%
2021/07/01	10	33.80	23	33.38	33.40	-13	8,362	-0.16%
2021/06/30	39	34.62	11	34.94	34.85	28	8,285	0.34%
2021/06/29	2	32.20	1	32.20	32.20	1	7,741	0.01%
2021/06/28	0	0.00	104	31.57	31.60	-104	7,777	-1.34%	大賣/鉅額交易
2021/06/25	2	32.58	2	32.13	32.00	0	7,954	0.00%
2021/06/24	105	31.76	3	31.75	32.00	102	8,290	1.23%	大買/鉅額交易
2021/06/23	3	32.10	2	32.30	31.50	1	8,554	0.01%
2021/06/21	1	31.40	2	31.55	31.20	-1	8,827	-0.01%
2021/06/18	2	31.65	2	32.40	32.40	0	9,178	0.00%
2021/06/17	1	32.15	1	32.00	32.40	0	9,929	0.00%
2021/06/16	4	33.34	0	0.00	32.60	4	10,226	0.04%
2021/06/11	3	31.68	0	0.00	31.05	3	10,134	0.03%
2021/06/10	2	31.63	3	31.73	32.05	-1	10,378	-0.01%
2021/06/09	0	0.00	0.2	30.75	30.30	-0.2	10,742	0.00%
2021/06/08	3	30.62	1	30.95	30.10	2	11,384	0.02%
2021/06/04	1	30.30	0	0.00	30.35	1	12,473	0.01%
2021/06/03	11	31.22	1	31.30	31.15	10	12,504	0.08%
2021/06/02	2	31.95	0	0.00	31.25	2	12,527	0.02%
2021/05/25	0	0.00	1	31.00	30.50	-1	12,578	-0.01%
2021/05/21	0	0.00	1	29.75	29.60	-1	12,697	-0.01%
2021/05/20	2	31.43	0	0.00	29.40	2	12,735	0.02%
2021/05/19	2	29.60	2	30.70	31.20	0	12,724	0.00%
2021/05/18	2	28.78	1	29.60	29.60	1	12,658	0.01%
2021/05/17	1	26.95	1.2	27.46	26.95	-0.2	12,628	0.00%
2021/05/14	2	31.48	20	31.27	29.90	-18	12,570	-0.14%
2021/05/12	1	29.95	0	0.00	28.80	1	12,536	0.01%
2021/05/10	2	35.00	2	35.58	35.30	0	12,408	0.00%
2021/05/07	3	34.80	2	34.98	34.85	1	12,441	0.01%
2021/05/06	7	33.91	16	33.73	35.00	-9	12,431	-0.07%
2021/05/04	0	0.00	1	32.95	33.05	-1	12,308	-0.01%
2021/05/03	9	37.21	4	38.20	35.80	5	12,219	0.04%
2021/04/29	13	37.21	5	36.77	36.65	8	12,256	0.07%
2021/04/28	3	37.97	6	38.20	37.50	-3	12,275	-0.02%
2021/04/27	5	38.10	5	38.59	38.20	0	12,318	0.00%
2021/04/26	3	38.05	3	38.28	38.25	0	12,418	0.00%
2021/04/23	6	38.22	3	37.85	37.90	3	12,435	0.02%
2021/04/22	10	38.47	3	37.20	37.20	7	12,431	0.06%
2021/04/21	12	38.76	27	39.19	38.85	-15	12,342	-0.12%
2021/04/20	8	38.26	7	38.67	38.05	1	12,238	0.01%
2021/04/19	4	37.89	14	37.90	37.90	-10	12,197	-0.08%
2021/04/16	21	38.78	44	38.95	38.40	-23	12,152	-0.19%
2021/04/15	40	38.22	5	38.93	38.10	35	12,144	0.29%
2021/04/14	14	38.60	14	39.01	37.55	0	12,439	0.00%
2021/04/13	30	40.97	25	41.47	39.30	5	12,106	0.04%
2021/04/12	6	39.70	4	40.55	39.35	2	11,238	0.02%
2021/04/09	4	39.53	2	40.50	39.30	2	11,208	0.02%
2021/04/08	8	39.96	5	39.87	39.35	3	11,119	0.03%
2021/04/07	20	39.21	7	39.10	39.50	13	11,097	0.12%
2021/04/01	13	38.39	30	38.50	38.25	-17	11,063	-0.15%
2021/03/31	7	38.88	2	38.90	38.90	5	11,139	0.04%
2021/03/30	4	39.79	2	39.90	39.30	2	11,680	0.02%
2021/03/29	47	39.85	18	40.09	39.85	29	11,839	0.24%
2021/03/26	2	38.25	9	37.81	38.20	-7	11,521	-0.06%
2021/03/25	18	40.55	22	40.08	38.85	-4	11,271	-0.04%
2021/03/24	4	39.45	15	39.35	39.30	-11	11,053	-0.10%
2021/03/23	19	39.89	14	40.76	39.30	5	10,912	0.05%
2021/03/22	62	41.72	100	41.66	41.00	-38	10,611	-0.36%
2021/03/19	60	36.03	9	36.45	39.75	51	9,932	0.51%
2021/03/18	22	36.33	0	0.00	36.15	22	9,580	0.23%
2021/03/17	0	0.00	26	37.08	36.75	-26	9,302	-0.28%
2021/03/16	28	36.69	22	36.98	36.60	6	9,178	0.07%
2021/03/15	3	38.27	3	37.72	37.60	0	8,893	0.00%
2021/03/12	25	36.65	30	36.71	37.00	-5	8,420	-0.06%
2021/03/11	103	35.46	107	35.23	35.10	-4	7,820	-0.05%	大買/大賣/
2021/03/10	20	33.07	3	34.30	34.95	17	7,032	0.24%
2021/03/05	0	0.00	1	31.05	30.85	-1	6,837	-0.01%
2021/03/02	0	0.00	20	32.15	31.45	-20	7,646	-0.26%
2021/02/25	16	31.85	18	32.51	31.60	-2	8,510	-0.02%
2021/02/24	35	32.35	12	32.33	31.85	23	8,705	0.26%
2021/02/23	5	30.80	0	0.00	31.10	5	9,095	0.05%
2021/02/22	32	31.30	52.3	31.20	31.30	-20.3	9,636	-0.21%
2021/02/19	30	30.75	1	31.20	30.65	29	9,771	0.30%
2021/02/18	1	29.20	4.3	29.54	29.75	-3.3	10,171	-0.03%
2021/02/05	1	28.15	0	0.00	28.15	1	10,595	0.01%
2021/02/03	7	29.44	7	28.70	28.70	0	11,424	0.00%
2021/01/29	1	28.00	0	0.00	27.45	1	12,180	0.01%
2021/01/26	0	0.00	3	30.35	30.60	-3	13,612	-0.02%
2021/01/25	4	31.55	1	31.05	30.95	3	13,931	0.02%
2021/01/22	11	31.25	10	31.45	31.10	1	14,268	0.01%
2021/01/21	1	30.00	1	30.00	30.05	0	14,716	0.00%
2021/01/19	0	30.70	1	33.00	32.05	-1	16,551	-0.01%
2021/01/18	2.1	30.94	1	31.05	30.80	1.1	16,693	0.01%
2021/01/12	0	0.00	23	33.00	33.05	-23	17,699	-0.13%
2021/01/08	25	34.20	42	34.18	34.15	-17	19,115	-0.09%
2021/01/07	68	35.22	65	35.28	34.35	3	20,158	0.01%
2021/01/06	1	32.70	1.3	33.32	33.20	-0.3	20,909	0.00%
2021/01/05	0	0.00	1	34.25	34.05	-1	21,609	0.00%
2020/12/30	290	35.51	0	0.00	35.55	290	24,449	1.19%	大買/鉅額交易
2020/12/29	2	34.10	10	34.60	34.45	-8	25,099	-0.03%
2020/12/28	0	0.00	1	33.60	33.55	-1	25,247	0.00%
2020/12/25	15	34.10	15	34.80	34.05	0	25,367	0.00%
2020/12/24	2	35.90	2.7	35.39	34.30	-0.7	25,417	0.00%
2020/12/23	2	32.05	2	32.75	34.75	0	25,128	0.00%
2020/12/22	3	32.07	1	32.95	31.60	2	25,229	0.01%
2020/12/15	0	0.00	1	33.70	33.00	-1	28,221	0.00%
2020/12/11	2	32.70	0	0.00	32.65	2	29,519	0.01%
2020/12/10	0	0.00	20	33.40	33.35	-20	30,864	-0.06%
2020/12/09	0	0.00	1	35.00	34.60	-1	31,102	0.00%
2020/12/08	1	34.55	0	0.00	34.55	1	31,713	0.00%
2020/12/07	20	35.10	0	0.00	35.15	20	31,864	0.06%
2020/12/01	0	0.00	5	37.00	37.00	-5	32,388	-0.02%
2020/11/30	3	37.77	15	37.42	38.10	-12	32,581	-0.04%
2020/11/27	2	36.20	1	36.50	36.00	1	32,210	0.00%
2020/11/26	1	36.05	16	36.28	35.90	-15	32,229	-0.05%
2020/11/25	22	36.23	24	36.19	36.40	-2	32,332	-0.01%
2020/11/24	14	35.66	4	35.25	35.50	10	31,994	0.03%
2020/11/23	10	34.55	0	0.00	34.50	10	32,096	0.03%
2020/11/20	0	0.00	0.3	34.70	34.80	-0.3	32,402	0.00%
2020/11/19	10	34.18	14	34.19	34.00	-4	32,534	-0.01%
2020/11/17	6	33.67	3	33.50	33.00	3	33,304	0.01%
2020/11/16	1	32.00	0	0.00	31.70	1	32,892	0.00%
2020/11/13	3	32.33	2	31.60	32.65	1	32,813	0.00%
2020/11/12	1	31.95	1	31.90	32.50	0	33,003	0.00%
2020/11/11	13	35.02	4	34.06	34.10	9	32,508	0.03%
2020/11/10	0.4	35.35	4	35.70	35.35	-3.6	32,348	-0.01%
2020/11/09	4	36.08	1	36.35	36.00	3	32,317	0.01%
2020/11/06	13	35.58	12	36.02	35.40	1	32,034	0.00%
2020/11/05	3	36.75	0	0.00	36.10	3	31,611	0.01%
2020/11/04	3	34.95	2	35.35	34.30	1	30,894	0.00%
2020/11/03	0	0.00	10	35.50	35.40	-10	30,472	-0.03%
2020/11/02	1	35.95	1	36.80	35.35	0	30,323	0.00%
2020/10/30	20	37.13	20	37.63	37.40	0	30,027	0.00%
2020/10/29	29	38.87	19	39.17	38.10	10	29,711	0.03%
2020/10/28	31	40.78	21	40.30	39.00	10	29,146	0.03%
2020/10/27	31	39.55	30	39.62	39.35	1	28,072	0.00%
2020/10/23	2	36.95	2	36.90	37.25	0	27,095	0.00%
2020/10/22	13	37.21	2	37.20	37.00	11	26,977	0.04%
2020/10/21	16	38.08	6	38.37	37.90	10	26,859	0.04%
2020/10/20	12	38.66	15	38.79	38.25	-3	26,828	-0.01%
2020/10/19	53	38.31	54	38.40	38.10	-1	26,504	0.00%
2020/10/16	26	38.18	22	38.14	37.80	4	25,895	0.02%
2020/10/15	98	40.97	88	40.89	40.35	10	25,497	0.04%
2020/10/14	80.7	42.65	82	42.99	41.60	-1.3	24,606	-0.01%
2020/10/13	31	41.24	33.7	41.89	41.25	-2.7	23,730	-0.01%
2020/10/12	26	43.04	26	42.95	41.95	0	23,050	0.00%
2020/10/08	17	42.24	32	42.08	41.50	-15	22,120	-0.07%
2020/10/07	41	42.27	33	43.27	42.00	8	21,241	0.04%
2020/10/06	17.4	41.49	15	42.18	41.45	2.4	20,191	0.01%
2020/10/05	13	39.03	0.7	38.85	38.85	12.3	19,439	0.06%
2020/09/30	0	0.00	1	38.55	38.55	-1	19,120	-0.01%
2020/09/29	2.1	35.51	1	36.15	35.05	1.1	18,942	0.01%
2020/09/28	2.1	37.58	1	39.00	37.30	1.1	18,747	0.01%
2020/09/16	0	0.00	28	23.90	24.50	-28	18,396	-0.15%
2020/09/15	5.4	24.39	7	24.38	24.30	-1.7	18,015	-0.01%
2020/09/14	4	22.75	29	23.01	23.05	-25	17,732	-0.14%
2020/09/11	17	24.11	7	24.75	24.20	10	17,271	0.06%
2020/09/10	3	26.75	16	26.10	25.90	-13	16,583	-0.08%
2020/09/09	29	25.37	24	26.05	26.65	5	15,913	0.03%
2020/09/08	5	25.94	9	26.40	25.20	-4	14,950	-0.03%
2020/09/07	37	28.41	27	28.14	27.95	10	14,524	0.07%
2020/09/04	49	26.93	10	27.60	27.90	39	13,557	0.29%
2020/09/03	1	25.40	22	25.34	25.40	-21	12,205	-0.17%
2020/09/02	11	20.46	3	23.07	23.10	8	11,941	0.07%
2020/08/31	0	0.00	1	22.15	22.25	-1	11,185	-0.01%
2020/08/28	1	20.25	0	0.00	20.50	1	11,026	0.01%
2020/08/27	0	0.00	3	19.40	19.40	-3	11,029	-0.03%
2020/08/26	0	0.00	3	19.78	19.85	-3	10,968	-0.03%
2020/08/25	1	19.30	3	18.57	19.45	-2	10,742	-0.02%
2020/08/24	0	0.00	4	17.28	17.70	-4	10,470	-0.04%
2020/08/21	1	17.30	1	17.90	17.40	0	10,357	0.00%
2020/08/20	2	16.70	3	16.05	17.40	-1	10,198	-0.01%
2020/08/19	5	17.05	15	17.20	16.50	-10	9,809	-0.10%
2020/08/18	21	17.20	45	18.60	18.30	-24	9,618	-0.25%
2020/08/17	16	17.67	24	18.04	18.30	-8	9,145	-0.09%
2020/08/14	25	15.38	20	16.44	16.80	5	8,644	0.06%
2020/08/13	2	15.30	0	0.00	15.30	2	7,957	0.03%
2020/08/12	39	12.89	66	12.98	13.95	-27	7,562	-0.36%
2020/08/10	0	0.00	10	11.55	11.55	-10	6,482	-0.15%
2020/08/07	3	10.50	6	10.08	10.50	-3	6,628	-0.05%
2020/08/05	64	9.67	2	9.75	9.68	62	6,204	1.00%
2020/08/04	1	9.18	0	0.00	9.61	1	6,243	0.02%
2020/08/03	1	9.08	5	9.27	9.06	-4	6,128	-0.07%
2020/07/31	5	8.96	29	8.95	9.05	-24	6,076	-0.39%
2020/07/30	4	9.24	5	9.09	9.08	-1	6,013	-0.02%
2020/07/29	30	8.60	0	0.00	8.76	30	5,835	0.51%
2020/07/21	0	0.00	0.4	8.92	8.90	-0.4	5,397	-0.01%
2020/07/20	0	0.00	4	8.90	9.03	-4	5,255	-0.08%
2020/07/17	2	9.15	0	0.00	9.15	2	5,197	0.04%
2020/07/15	0	0.00	3	10.04	9.60	-3	4,921	-0.06%
2020/07/14	1	9.49	0	0.00	9.50	1	4,719	0.02%
2020/07/13	10	9.09	0	0.00	9.01	10	4,537	0.22%
2020/07/10	16	9.34	2	9.95	9.42	14	4,430	0.32%
2020/07/08	3	8.47	0	0.00	8.43	3	3,713	0.08%
2020/07/06	0	0.00	5	7.81	7.79	-5	3,285	-0.15%
2020/07/01	0	0.00	5	7.65	7.65	-5	3,115	-0.16%
2020/06/30	5	7.35	0	0.00	7.34	5	3,036	0.16%
2020/06/19	0	0.00	10	7.76	7.57	-10	3,043	-0.33%
2020/06/09	0	0.00	6	7.65	7.48	-6	3,054	-0.20%
2020/06/04	0	0.00	3	7.61	7.60	-3	3,057	-0.10%
2020/06/03	6	8.19	0	0.00	7.77	6	3,015	0.20%
2020/05/27	3	6.91	0	0.00	6.91	3	2,754	0.11%
2020/05/22	0	0.00	2	7.04	7.01	-2	2,700	-0.07%
2020/05/21	2	7.20	0	0.00	7.24	2	2,690	0.07%
2020/05/15	0	0.00	5	7.44	7.30	-5	2,525	-0.20%
2020/05/14	9	7.74	4	7.98	7.60	5	2,456	0.20%
2020/05/13	0	0.00	2	6.76	7.34	-2	2,183	-0.09%
2020/05/12	2	6.87	0	0.00	6.68	2	2,096	0.10%
2020/05/11	10	6.75	0	0.00	6.77	10	2,032	0.49%
2020/05/07	0	0.00	14	5.44	5.77	-14	1,858	-0.75%
2020/05/04	9	5.34	0	0.00	5.27	9	1,858	0.48%
2020/04/30	0	0.00	14	5.44	5.45	-14	1,858	-0.75%
2020/04/29	9	5.35	0	0.00	5.38	9	1,869	0.48%
2020/04/28	10	5.28	5	5.34	5.37	5	1,883	0.27%
2020/04/27	0	0.00	5	5.38	5.34	-5	1,931	-0.26%
2020/04/23	10	5.31	5	5.38	5.25	5	1,942	0.26%
2020/04/17	8	5.68	8	5.63	5.57	0	2,009	0.00%
2020/04/16	0	0.00	4	5.51	5.50	-4	1,982	-0.20%
2020/04/15	0	0.00	6	5.33	5.45	-6	1,981	-0.30%
2020/04/14	4	5.18	6	5.24	5.23	-2	1,969	-0.10%
2020/04/13	9	5.15	0	0.00	5.14	9	1,979	0.45%
2020/04/10	3	5.21	0	0.00	5.24	3	1,986	0.15%
2020/04/09	3	5.20	3	5.27	5.25	0	1,998	0.00%
2020/04/08	3	5.21	42	5.27	5.23	-39	1,991	-1.96%
2020/04/07	6	5.05	0	0.00	5.06	6	1,987	0.30%
2020/03/31	0	0.00	17	4.95	4.85	-17	2,028	-0.84%
2020/03/30	10	4.81	12	4.88	4.90	-2	2,024	-0.10%
2020/03/27	5	5.07	15	5.16	5.01	-10	2,013	-0.50%
2020/03/26	0	0.00	5	4.85	4.85	-5	1,952	-0.26%
2020/03/25	0	0.00	20	4.40	4.41	-20	1,943	-1.03%
2020/03/23	2	4.00	0	0.00	3.98	2	1,933	0.10%
2020/03/20	39	4.31	19	4.43	4.20	20	1,912	1.05%
2020/03/19	3	4.33	0	0.00	4.33	3	1,816	0.17%
2020/03/18	17	4.94	10	4.80	4.81	7	1,783	0.39%
2020/03/17	10	4.71	0	0.00	4.69	10	1,764	0.57%
2020/03/16	9	5.04	34	5.20	4.90	-25	1,748	-1.43%
2020/03/13	3	5.11	3	5.19	5.19	0	1,722	0.00%
2020/03/10	3	6.16	3	6.25	6.26	0	1,680	0.00%
2020/03/09	3	6.71	0	0.00	6.45	3	1,648	0.18%
2020/03/05	6	6.84	6	6.93	6.92	0	1,646	0.00%
2020/03/03	3	6.87	0	0.00	6.85	3	1,685	0.18%
2020/02/27	5	7.04	0	0.00	6.96	5	1,663	0.30%
2020/02/20	0	0.00	3	7.61	7.53	-3	1,631	-0.18%
2020/02/19	3	7.51	0	0.00	7.49	3	1,624	0.18%
2020/02/17	2	7.33	2	7.47	7.56	0	1,621	0.00%
2020/02/13	0	0.00	3	7.52	7.45	-3	1,599	-0.19%
2020/02/11	3	7.41	0	0.00	7.40	3	1,607	0.19%
2020/02/10	3	7.49	12	7.34	7.52	-9	1,623	-0.55%
2020/02/07	3	7.05	0	0.00	7.01	3	1,583	0.19%
2020/02/06	3	7.07	3	7.17	7.15	0	1,585	0.00%
2020/02/05	3	7.14	0	0.00	7.09	3	1,578	0.19%
2020/02/04	3	6.93	3	7.03	7.14	0	1,569	0.00%
2020/01/31	3	7.30	4	7.47	7.33	-1	1,575	-0.06%
2020/01/30	3	7.39	0	0.00	7.39	3	1,574	0.19%
2020/01/17	0	0.00	13	8.24	8.20	-13	1,526	-0.85%
2020/01/15	0	0.00	6	8.29	8.21	-6	1,535	-0.39%
2020/01/14	3	8.28	0	0.00	8.20	3	1,536	0.20%
2020/01/13	1	8.36	9	8.49	8.29	-8	1,524	-0.52%
2020/01/09	6	7.97	0	0.00	7.94	6	1,496	0.40%
2020/01/08	3	8.01	0	0.00	7.98	3	1,577	0.19%
2020/01/03	3	8.22	0	0.00	8.10	3	1,586	0.19%
2020/01/02	3	8.19	3	8.26	8.22	0	1,571	0.00%
2019/12/31	3	8.16	0	0.00	8.15	3	1,564	0.19%
2019/12/30	6	8.36	12	8.41	8.22	-6	1,556	-0.39%
2019/12/27	3	8.18	0	0.00	8.15	3	1,490	0.20%
2019/12/23	3	8.18	0	0.00	8.15	3	1,530	0.20%
2019/12/20	0	0.00	3	8.33	8.28	-3	1,536	-0.20%
2019/12/19	0	0.00	6	8.15	8.19	-6	1,526	-0.39%
2019/12/13	6	8.05	0	0.00	7.97	6	1,595	0.38%
2019/12/10	0	0.00	6	8.15	8.16	-6	1,627	-0.37%
2019/12/09	3	8.04	0	0.00	8.04	3	1,636	0.18%
2019/12/06	3	8.06	0	0.00	8.09	3	1,711	0.18%
2019/12/05	3	8.23	0	0.00	8.16	3	1,731	0.17%
2019/12/02	3	8.32	0	0.00	8.22	3	1,754	0.17%
2019/11/29	1	8.58	0	0.00	8.42	1	1,762	0.06%
2019/11/28	3	8.68	0	0.00	8.66	3	1,767	0.17%
2019/11/22	5	8.90	5	9.02	8.87	0	1,921	0.00%
2019/11/20	3	8.80	3	8.90	8.85	0	2,015	0.00%
2019/11/19	6	8.92	6	9.04	8.90	0	2,075	0.00%
2019/11/18	6	8.94	6	9.08	8.92	0	2,103	0.00%
2019/11/12	3	8.78	3	8.90	8.83	0	2,325	0.00%
2019/11/11	3	9.00	0	0.00	8.88	3	2,600	0.12%
2019/11/08	4	9.06	3	9.15	9.11	1	2,737	0.04%
2019/11/07	3	9.10	3	9.15	9.05	0	3,043	0.00%
2019/11/06	3	9.20	0	0.00	9.20	3	3,096	0.10%
2019/11/05	6	9.29	0	0.00	9.24	6	3,213	0.19%
2019/11/04	6	9.38	0	0.00	9.35	6	3,357	0.18%
2019/11/01	3	9.41	0	0.00	9.39	3	3,505	0.09%
2019/10/31	0	0.00	10	9.58	9.53	-10	3,707	-0.27%
2019/10/30	3	9.36	9	9.46	9.38	-6	3,981	-0.15%
2019/10/29	6	9.33	3	9.43	9.31	3	4,240	0.07%
2019/10/28	10	9.33	7	9.38	9.31	3	4,795	0.06%
2019/10/23	3	9.45	0	0.00	9.36	3	5,014	0.06%
2019/10/22	0	0.00	3	9.60	9.55	-3	5,003	-0.06%
2019/10/18	5	9.40	0	0.00	9.44	5	4,995	0.10%
2019/10/17	3	9.50	0	0.00	9.44	3	5,029	0.06%
2019/10/16	0	0.00	32	9.55	9.70	-32	5,020	-0.64%
2019/10/09	3	9.07	0	0.00	8.99	3	4,939	0.06%
2019/10/08	3	9.21	0	0.00	9.17	3	4,943	0.06%
2019/10/07	12	9.26	0	0.00	9.21	12	4,968	0.24%
2019/10/04	6	9.28	0	0.00	9.26	6	4,981	0.12%
2019/10/01	8	9.30	8	9.47	9.54	0	5,022	0.00%
2019/09/27	6	9.55	0	0.00	9.38	6	5,087	0.12%
2019/09/26	6	9.66	6	9.77	9.63	0	5,099	0.00%
2019/09/25	6	9.70	0	0.00	9.65	6	5,100	0.12%
2019/09/24	2	9.83	0	0.00	9.78	2	5,101	0.04%
2019/09/23	3	9.67	15	9.77	9.98	-12	5,073	-0.24%
2019/09/20	0	0.00	12	9.41	9.41	-12	5,016	-0.24%
2019/09/19	3	9.21	3	9.31	9.23	0	5,003	0.00%
2019/09/18	6	9.34	0	0.00	9.31	6	4,969	0.12%
2019/09/17	1	9.47	0	0.00	9.47	1	4,952	0.02%
2019/09/16	3	9.61	0	0.00	9.54	3	4,975	0.06%
2019/09/12	3	9.65	6	9.75	9.62	-3	5,002	-0.06%
2019/09/10	6	9.52	0	0.00	9.30	6	4,978	0.12%
2019/09/09	5	9.77	0	0.00	9.72	5	4,889	0.10%
2019/09/06	3	9.92	0	0.00	9.89	3	4,887	0.06%
2019/09/05	3	9.91	0	0.00	9.89	3	4,910	0.06%
2019/09/04	3	9.88	0	0.00	9.91	3	4,904	0.06%
2019/09/03	6	9.95	8	10.08	9.96	-2	4,886	-0.04%
2019/09/02	0	0.00	3	9.97	10.15	-3	4,865	-0.06%
2019/08/30	3	9.88	0	0.00	9.72	3	4,839	0.06%
2019/08/29	4	9.94	2	10.15	9.88	2	4,791	0.04%
2019/08/28	0	0.00	2	9.92	9.92	-2	4,763	-0.04%
2019/08/27	4	9.90	0	0.00	9.71	4	4,737	0.08%
2019/08/26	4	10.05	4	10.23	10.00	0	4,682	0.00%
2019/08/23	4	10.45	0	0.00	10.40	4	4,650	0.09%
2019/08/21	0	0.00	3	10.85	10.85	-3	4,549	-0.07%
2019/08/16	0	0.00	11	10.80	10.70	-11	4,450	-0.25%
2019/08/15	11	10.35	5	10.60	10.80	6	4,413	0.14%
2019/08/14	1	10.90	3	12.15	10.85	-2	4,315	-0.05%
2019/08/12	6	11.99	2	11.15	12.15	4	3,899	0.10%
2019/08/08	2	10.90	6	11.30	11.05	-4	3,598	-0.11%
2019/08/07	0	0.00	2	11.20	10.90	-2	3,540	-0.06%
2019/08/06	2	10.60	0	0.00	11.10	2	3,439	0.06%
2019/08/05	6	11.05	2	11.40	10.70	4	3,307	0.12%
2019/08/02	2	11.15	2	11.43	11.30	0	3,176	0.00%
2019/08/01	0	0.00	11	11.35	11.60	-11	3,000	-0.37%
2019/07/31	11	10.74	32	11.00	10.95	-21	2,708	-0.78%
2019/07/30	44	10.55	10	10.70	11.05	34	2,479	1.37%
2019/07/29	1	9.98	16	9.71	10.05	-15	1,934	-0.78%
2019/07/26	0	0.00	9	9.07	9.15	-9	1,766	-0.51%
2019/07/25	0	0.00	13	8.91	8.92	-13	1,730	-0.75%
2019/07/24	3	8.79	0	0.00	8.79	3	1,743	0.17%
2019/07/19	7	8.78	0	0.00	8.69	7	1,805	0.39%
2019/07/18	3	8.82	1	8.90	8.80	2	1,780	0.11%
2019/07/17	3	8.90	0	0.00	8.92	3	1,774	0.17%
2019/07/15	1	8.95	0	0.00	8.97	1	1,850	0.05%
2019/07/12	6	8.98	0	0.00	8.95	6	1,870	0.32%
2019/07/10	0	0.00	3	9.06	9.07	-3	1,883	-0.16%
2019/07/08	3	8.96	0	0.00	8.87	3	1,929	0.16%
2019/07/05	0	0.00	3	9.10	9.08	-3	2,001	-0.15%
2019/07/04	0	0.00	7	9.09	9.18	-7	2,060	-0.34%
2019/07/03	0	0.00	3	8.85	8.89	-3	2,111	-0.14%
2019/07/02	3	8.70	6	8.77	8.72	-3	2,175	-0.14%
2019/07/01	3	8.65	80	8.67	8.68	-77	2,179	-3.53%
2019/06/28	2	8.59	0	0.00	8.59	2	2,195	0.09%
2019/06/27	2	8.42	10	8.69	8.69	-8	2,265	-0.35%
2019/06/25	8	8.52	0	0.00	8.46	8	2,359	0.34%
2019/06/21	3	8.69	0	0.00	8.63	3	2,459	0.12%
2019/06/20	10	8.55	10	8.62	8.79	0	2,520	0.00%
2019/06/19	3	8.45	0	0.00	8.44	3	2,556	0.12%
2019/06/14	2	8.50	0	0.00	8.52	2	2,807	0.07%
2019/06/13	0	0.00	15	8.43	8.61	-15	2,918	-0.51%
2019/06/12	0	0.00	2	8.22	8.24	-2	2,970	-0.07%
2019/06/11	2	8.14	0	0.00	8.12	2	3,005	0.07%
2019/05/30	0	0.00	2	8.19	8.19	-2	3,604	-0.06%
2019/05/29	20	8.11	0	0.00	8.09	20	3,618	0.55%
2019/05/24	2	8.05	0	0.00	8.03	2	3,817	0.05%
2019/05/21	5	8.10	1	8.12	8.05	4	4,119	0.10%
2019/05/17	52	8.32	0	0.00	8.00	52	4,389	1.18%
2019/05/16	2	8.15	2	8.27	8.30	0	4,637	0.00%
2019/05/15	0	0.00	5	8.29	8.30	-5	4,965	-0.10%
2019/05/14	2	7.88	50	7.72	8.10	-48	5,008	-0.96%
2019/05/13	7	8.14	2	8.20	7.95	5	5,056	0.10%
2019/05/09	3	8.60	0	0.00	8.35	3	5,148	0.06%
2019/05/08	2	8.57	2	8.69	8.70	0	5,171	0.00%
2019/05/07	50	8.79	7	8.70	8.78	43	5,250	0.82%
2019/05/06	3	8.50	0	0.00	8.41	3	5,312	0.06%
2019/05/03	4	8.68	0	0.00	8.72	4	5,391	0.07%
2019/04/30	3	8.45	3	8.55	8.54	0	5,628	0.00%
2019/04/29	3	8.75	0	0.00	8.55	3	5,709	0.05%
2019/04/26	0	0.00	1	8.98	8.86	-1	5,860	-0.02%
2019/04/25	1	9.05	3	9.05	9.00	-2	6,396	-0.03%
2019/04/23	3	8.95	0	0.00	8.99	3	6,622	0.05%
2019/04/19	0	0.00	10	9.06	9.09	-10	6,675	-0.15%
2019/04/18	3	8.90	0	0.00	8.84	3	6,690	0.04%
2019/04/17	3	8.82	9	9.02	9.04	-6	6,704	-0.09%
2019/04/16	5	8.92	3	9.09	8.92	2	6,680	0.03%
2019/04/15	0	0.00	8	8.93	9.01	-8	6,733	-0.12%
2019/04/12	9	8.92	0	0.00	8.81	9	6,748	0.13%
2019/04/11	9	8.98	6	9.15	9.02	3	6,786	0.04%
2019/04/10	3	9.04	3	8.99	9.06	0	6,824	0.00%
2019/04/09	0	0.00	11	8.92	8.90	-11	7,020	-0.16%
2019/04/08	0	0.00	3	8.60	8.71	-3	6,930	-0.04%
2019/04/02	9	8.56	0	0.00	8.48	9	6,851	0.13%
2019/04/01	0	0.00	9	8.45	8.51	-9	6,841	-0.13%
2019/03/29	3	8.30	0	0.00	8.30	3	6,790	0.04%
2019/03/28	3	8.35	0	0.00	8.40	3	6,810	0.04%
2019/03/27	3	8.40	0	0.00	8.46	3	6,919	0.04%
2019/03/25	3	8.50	0	0.00	8.47	3	6,976	0.04%
2019/03/22	5	8.82	0	0.00	8.72	5	6,928	0.07%
2019/03/21	6	8.78	3	8.82	8.84	3	6,949	0.04%
2019/03/20	0	0.00	9	9.07	9.03	-9	6,911	-0.13%
2019/03/19	3	8.70	3	8.90	9.05	0	6,907	0.00%
2019/03/18	10	8.89	0	0.00	8.84	10	6,854	0.15%
2019/03/15	8	9.13	3	9.18	9.00	5	6,845	0.07%
2019/03/14	5	9.05	0	0.00	9.01	5	6,805	0.07%
2019/03/13	1	9.05	0	0.00	9.04	1	6,900	0.01%
2019/03/12	5	9.21	1	9.14	9.09	4	6,939	0.06%
2019/03/11	1	9.01	0	0.00	8.97	1	6,949	0.01%
2019/03/08	3	9.00	0	0.00	9.00	3	7,016	0.04%
2019/03/07	3	9.26	5	9.40	9.20	-2	7,230	-0.03%
2019/03/05	0	0.00	4	9.22	9.18	-4	7,748	-0.05%
2019/02/27	2	9.09	0	0.00	9.09	2	8,124	0.02%
2019/02/26	4	9.12	8	9.25	9.09	-4	8,416	-0.05%
2019/02/25	3	9.04	0	0.00	9.06	3	8,411	0.04%
2019/02/22	1	9.04	0	0.00	9.04	1	8,446	0.01%
2019/02/21	3	9.19	0	0.00	9.15	3	8,508	0.04%
2019/02/20	4	9.30	0	0.00	9.27	4	8,490	0.05%
2019/02/19	0	0.00	7	9.35	9.26	-7	8,531	-0.08%
2019/02/18	5	9.04	2	9.12	9.13	3	8,460	0.04%
2019/02/15	10	9.29	0	0.00	9.03	10	8,634	0.12%
2019/02/14	0	0.00	21	9.28	9.71	-21	8,469	-0.25%
2019/02/13	9	8.91	0	0.00	8.83	9	8,226	0.11%
2019/02/12	4	8.76	4	8.96	8.99	0	8,273	0.00%
2019/02/11	5	8.82	0	0.00	8.80	5	8,327	0.06%
2019/01/29	2	9.07	1	9.18	9.08	1	8,738	0.01%
2019/01/25	0	0.00	4	9.06	9.06	-4	8,926	-0.04%
2019/01/24	0	0.00	1	9.09	9.00	-1	8,916	-0.01%
2019/01/22	2	8.80	0	0.00	8.81	2	8,855	0.02%
2019/01/21	3	9.18	3	9.41	9.08	0	8,823	0.00%
2019/01/18	3	9.37	4	9.52	9.30	-1	8,889	-0.01%
2019/01/17	9	9.52	5	9.58	9.28	4	8,843	0.05%
2019/01/16	0	0.00	16	8.87	9.18	-16	8,358	-0.19%
2019/01/15	0	0.00	4	8.53	8.35	-4	8,270	-0.05%
2019/01/14	0	0.00	6	8.40	8.41	-6	8,288	-0.07%
2019/01/10	6	8.30	2	8.45	8.21	4	8,458	0.05%
2019/01/09	102	8.34	0	0.00	8.35	102	8,522	1.20%	大買/鉅額交易
2019/01/07	2	8.34	1	8.42	8.23	1	8,731	0.01%
2019/01/04	14	8.13	9	8.19	8.22	5	8,790	0.06%
2019/01/03	102	8.42	3	8.41	8.29	99	8,907	1.11%	大買/
2019/01/02	5	8.39	2	8.63	8.31	3	8,970	0.03%
2018/12/28	40	8.15	16	8.26	8.50	24	8,936	0.27%
2018/12/27	0	0.00	11	7.93	7.94	-11	8,897	-0.12%
2018/12/26	2	7.23	0	0.00	7.22	2	8,929	0.02%
2018/12/21	8	7.21	2	7.24	7.25	6	9,231	0.06%
2018/12/20	6	7.11	52	6.91	6.99	-46	9,214	-0.50%
2018/12/19	1	7.64	0	0.00	7.56	1	9,164	0.01%
2018/12/18	4	7.89	50	7.63	7.61	-46	9,251	-0.50%
2018/12/17	2	8.06	0	0.00	8.04	2	9,248	0.02%
2018/12/14	15	8.22	0	0.00	8.11	15	9,651	0.16%
2018/12/13	7	8.51	7	8.63	8.54	0	9,747	0.00%
2018/12/11	5	8.52	2	8.61	8.45	3	9,821	0.03%
2018/12/10	13	8.51	14	8.63	8.48	-1	9,831	-0.01%
2018/12/07	0	0.00	1	8.32	8.40	-1	9,771	-0.01%
2018/12/06	11	8.59	58	8.43	8.21	-47	9,780	-0.48%
2018/12/05	3	8.76	3	8.86	8.81	0	9,711	0.00%
2018/12/04	0	0.00	5	8.96	9.02	-5	9,728	-0.05%
2018/12/03	3	8.82	3	8.95	8.85	0	9,707	0.00%
2018/11/30	10	8.80	4	9.31	8.71	6	9,629	0.06%
2018/11/29	6	9.17	6	9.31	9.18	0	9,398	0.00%
2018/11/28	52	9.25	21	9.13	9.19	31	9,225	0.34%
2018/11/27	15	8.36	12	8.44	8.52	3	9,003	0.03%
2018/11/26	58	8.35	15	8.33	8.40	43	9,102	0.47%
2018/11/23	3	8.15	16	8.21	8.23	-13	8,841	-0.15%
2018/11/22	2	7.45	2	7.49	7.49	0	8,542	0.00%
2018/11/21	0	0.00	1	7.67	7.59	-1	8,496	-0.01%
2018/11/20	9	7.47	0	0.00	7.44	9	8,446	0.11%
2018/11/19	4	7.76	0	0.00	7.83	4	8,348	0.05%
2018/11/16	6	7.83	0	0.00	7.70	6	8,461	0.07%
2018/11/15	4	8.09	0	0.00	8.00	4	8,483	0.05%
2018/11/14	0	0.00	14	8.32	8.33	-14	8,627	-0.16%
2018/11/13	3	7.59	3	7.69	7.85	0	8,483	0.00%
2018/11/12	2	7.76	8	7.76	7.82	-6	8,434	-0.07%
2018/11/09	2	7.70	1	7.85	7.71	1	8,394	0.01%
2018/11/08	4	7.89	0	0.00	7.80	4	8,380	0.05%
2018/11/07	2	7.70	3	7.89	7.97	-1	8,335	-0.01%
2018/11/06	2	7.90	32	8.16	7.68	-30	8,321	-0.36%
2018/11/05	0	0.00	6	7.59	7.59	-6	8,142	-0.07%
2018/11/01	0	0.00	1	6.75	6.73	-1	8,154	-0.01%
2018/10/31	0	0.00	3	6.42	6.50	-3	8,247	-0.04%
2018/10/30	0	0.00	50	6.09	6.15	-50	8,191	-0.61%
2018/10/29	0	0.00	57	5.98	6.05	-57	8,202	-0.69%
2018/10/26	41	6.12	41	6.01	6.01	0	8,168	0.00%
2018/10/25	30	6.52	32	6.32	6.32	-2	8,033	-0.02%
2018/10/24	3	7.05	0	0.00	7.00	3	7,992	0.04%
2018/10/23	42	7.20	41	7.09	7.08	1	7,964	0.01%
2018/10/22	30	7.09	30	7.23	7.19	0	7,965	0.00%
2018/10/19	32	6.95	30	6.99	6.98	2	8,130	0.02%
2018/10/18	2	7.27	120	7.17	7.13	-118	8,096	-1.46%	大賣/鉅額交易
2018/10/17	5	7.40	0	0.00	7.37	5	8,024	0.06%
2018/10/16	6	7.59	0	0.00	7.47	6	7,951	0.08%
2018/10/15	44	7.52	5	7.49	7.59	39	7,915	0.49%
2018/10/12	3	7.34	6	7.44	7.45	-3	7,886	-0.04%
2018/10/11	11	7.34	0	0.00	7.34	11	7,835	0.14%
2018/10/09	9	8.61	0	0.00	8.15	9	7,728	0.12%
2018/10/08	0	0.00	1	8.65	8.61	-1	7,647	-0.01%
2018/10/05	4	8.72	3	8.70	8.96	1	7,592	0.01%
2018/10/04	3	9.42	0	0.00	9.42	3	7,428	0.04%
2018/10/03	3	9.56	0	0.00	9.42	3	7,678	0.04%
2018/10/02	9	9.94	5	9.79	9.63	4	7,668	0.05%
2018/10/01	3	10.00	0	0.00	9.98	3	7,583	0.04%
2018/09/28	3	10.15	3	10.35	10.15	0	7,636	0.00%
2018/09/27	3	10.20	0	0.00	10.10	3	7,770	0.04%
2018/09/26	7	10.39	4	10.43	10.30	3	7,780	0.04%
2018/09/25	14	10.54	9	10.71	10.25	5	7,810	0.06%
2018/09/20	4	10.35	8	10.61	10.45	-4	7,915	-0.05%
2018/09/19	3	10.24	12	10.10	10.45	-9	7,750	-0.12%
2018/09/18	2	9.50	2	9.63	9.52	0	7,691	0.00%
2018/09/17	4	9.49	0	0.00	9.45	4	7,786	0.05%
2018/09/12	2	9.69	0	0.00	9.41	2	7,750	0.03%
2018/09/10	4	9.82	0	0.00	9.50	4	7,787	0.05%
2018/09/07	6	10.47	4	10.78	10.15	2	7,768	0.03%
2018/09/06	4	10.60	0	0.00	10.60	4	7,696	0.05%
2018/09/05	2	10.85	2	11.05	10.75	0	7,678	0.00%
2018/09/04	2	10.80	0	0.00	10.85	2	7,673	0.03%
2018/09/03	8	11.04	4	11.25	10.80	4	7,632	0.05%
2018/08/31	0	0.00	4	11.05	11.15	-4	7,413	-0.05%
2018/08/30	0	0.00	4	10.70	10.75	-4	7,270	-0.06%
2018/08/29	0	0.00	2	10.55	10.50	-2	7,219	-0.03%
2018/08/28	2	10.40	0	0.00	10.40	2	7,280	0.03%
2018/08/27	2	10.35	4	10.55	10.60	-2	7,308	-0.03%
2018/08/24	2	10.45	0	0.00	10.35	2	7,297	0.03%
2018/08/23	6	10.55	4	10.78	10.65	2	7,235	0.03%
2018/08/22	2	10.30	6	10.43	10.35	-4	7,047	-0.06%
2018/08/21	10	9.84	2	9.95	9.98	8	6,876	0.12%
2018/08/20	82	10.42	80	10.10	10.00	2	6,610	0.03%
2018/08/17	2	10.55	0	0.00	10.50	2	6,500	0.03%
2018/08/16	0	0.00	1	10.55	10.55	-1	6,500	-0.02%
2018/08/15	2	10.65	0	0.00	10.50	2	6,452	0.03%
2018/08/14	0	0.00	7	10.86	10.85	-7	6,363	-0.11%
2018/08/13	2	11.20	0	0.00	10.55	2	6,290	0.03%
2018/08/10	13	11.60	5	11.67	11.40	8	6,115	0.13%
2018/08/09	2	11.70	10	11.90	11.30	-8	5,947	-0.13%
2018/08/08	2	12.15	0	0.00	11.90	2	5,822	0.03%
2018/08/06	2	13.00	0	0.00	13.00	2	5,516	0.04%
2018/08/03	1	13.05	1	13.00	12.95	0	5,496	0.00%
2018/07/31	2	13.50	7	13.44	13.30	-5	5,376	-0.09%
2018/07/30	2	13.25	0	0.00	13.20	2	5,285	0.04%
2018/07/27	2	13.55	3	13.47	13.45	-1	5,251	-0.02%
2018/07/26	6	13.73	10	13.62	13.85	-4	5,208	-0.08%
2018/07/25	5	13.28	0	0.00	13.05	5	4,968	0.10%
2018/07/24	0	0.00	2	13.05	13.30	-2	4,934	-0.04%
2018/07/23	2	12.90	2	13.10	12.85	0	4,869	0.00%
2018/07/20	5	12.89	2	13.05	12.95	3	4,848	0.06%
2018/07/19	2	13.30	0	0.00	13.10	2	4,777	0.04%
2018/07/18	2	13.50	0	0.00	13.50	2	4,764	0.04%
2018/07/17	2	13.80	0	0.00	13.70	2	4,826	0.04%
2018/07/16	0	0.00	6	14.07	14.05	-6	4,788	-0.13%
2018/07/12	8	13.90	2	14.10	13.75	6	4,794	0.13%
2018/07/11	5	14.11	10.2	14.06	13.90	-5.2	4,791	-0.11%
2018/07/10	4	13.83	3	14.00	13.75	1	4,540	0.02%
2018/07/09	3	13.78	0	0.00	13.75	3	4,513	0.07%
2018/07/06	2	13.65	2	13.85	14.10	0	4,678	0.00%
2018/07/05	5	14.23	20	14.08	13.85	-15	4,638	-0.32%
2018/07/04	2	13.70	0	0.00	13.60	2	4,460	0.04%
2018/07/03	2	14.23	5	14.20	13.65	-3	4,388	-0.07%
2018/07/02	6	14.54	0	0.00	14.35	6	4,273	0.14%
2018/06/29	30	15.53	5	15.30	15.40	25	4,184	0.60%
2018/06/28	23	14.76	20	15.55	15.70	3	3,951	0.08%
2018/06/26	1	14.95	0	0.00	15.05	1	3,602	0.03%
2018/06/25	3	16.70	0	0.00	16.55	3	3,415	0.09%
2018/06/22	3	16.70	0	0.00	16.55	3	3,381	0.09%
2018/06/15	0	0.00	2.1	18.14	17.95	-2.1	3,638	-0.06%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/05/23	0	0.00	6	19.60	19.50	-6	3,374	-0.18%
2018/05/09	2	20.00	0	0.00	19.85	2	3,515	0.06%
2018/05/04	2	20.60	0	0.00	20.60	2	3,478	0.06%
2018/05/03	2	21.25	2	21.28	20.80	0	3,485	0.00%
2018/05/02	0	0.00	1	20.75	20.65	-1	3,451	-0.03%
2018/04/27	0	0.00	10	19.95	19.75	-10	3,463	-0.29%
2018/04/25	1	20.50	0	0.00	20.40	1	3,504	0.03%
2018/04/23	2	21.75	0	0.00	21.20	2	3,403	0.06%
2018/04/19	2	23.80	2	23.55	23.25	0	3,269	0.00%
2018/04/17	4	23.45	0	0.00	22.85	4	3,197	0.13%
2018/04/16	11	23.99	0	0.00	23.65	11	3,136	0.35%
2018/04/12	2	24.25	2	24.38	24.10	0	3,074	0.00%
2018/04/11	0	0.00	3	23.30	23.30	-3	2,884	-0.10%
2018/04/03	3	22.35	2	22.43	22.40	1	2,896	0.03%
2018/04/02	2	22.88	2	22.55	22.70	0	2,887	0.00%
2018/03/30	2	22.35	0	0.00	22.30	2	2,867	0.07%
2018/03/22	4	24.36	4	24.44	23.60	0	2,905	0.00%
2018/03/20	0	0.00	1	22.85	23.00	-1	2,491	-0.04%
2018/02/09	0	0.00	1	20.25	20.10	-1	2,376	-0.04%
2018/02/07	5	20.55	0	0.00	20.40	5	2,374	0.21%
2018/02/06	1	20.05	0	0.00	20.00	1	2,395	0.04%
2018/02/02	0	0.00	2	22.45	22.40	-2	2,395	-0.08%
2018/01/22	5	23.55	5	23.35	23.35	0	2,741	0.00%
2018/01/18	0	0.00	1	22.85	22.80	-1	2,844	-0.04%
2018/01/09	0	0.00	10	23.10	23.00	-10	3,968	-0.25%
2018/01/08	10	23.40	0	0.00	23.20	10	4,125	0.24%