茂迪 (6244)-永豐金-內湖券商分點個股進出

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
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572張
產業
上櫃光電類股
600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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/14	17	26.44	0	0.00	26.50	17	3,396	0.50%
2024/05/13	0	0.00	17	26.25	26.15	-17	3,401	-0.50%
2024/05/10	2	26.75	4	26.74	26.30	-2	3,371	-0.06%
2024/05/08	0	0.00	0	26.15	26.30	0	3,274	0.00%
2024/05/06	13	26.33	12	26.58	26.35	1	3,248	0.03%
2024/05/03	0	0.00	0.4	26.35	26.35	-0.4	3,234	-0.01%
2024/04/30	0	0.00	1	26.80	26.70	-1	3,183	-0.03%
2024/04/29	8	26.65	5	26.75	26.75	3	3,171	0.09%
2024/04/26	0	0.00	12.5	26.70	26.65	-12.5	3,158	-0.40%
2024/04/25	5	26.84	0	0.00	26.75	5	3,162	0.16%
2024/04/23	5	26.93	2.5	26.95	26.90	2.6	3,087	0.08%
2024/04/19	12	27.60	5	29.05	27.60	7	3,058	0.23%
2024/04/18	5	28.65	0	0.00	28.55	5	2,712	0.18%
2024/04/17	0.9	28.44	12	28.58	28.30	-11.1	2,633	-0.42%
2024/04/16	8	27.61	12	27.60	27.90	-4	2,547	-0.16%
2024/04/15	0	28.00	0	0.00	27.90	0	2,549	0.00%
2024/04/11	0	0.00	1	27.70	27.55	-1	2,485	-0.04%
2024/04/10	1	28.10	0	0.00	28.15	1	2,465	0.04%
2024/04/08	0	0.00	20	27.06	27.80	-20	2,351	-0.85%
2024/04/03	20	27.15	0	0.00	27.15	20	2,319	0.86%
2024/04/02	0	27.65	0	0.00	27.55	0	2,311	0.00%
2024/04/01	1	27.90	0	0.00	27.55	1	2,314	0.04%
2024/03/29	1	28.50	0	0.00	27.75	1	2,303	0.04%
2024/03/26	0	0.00	10	28.15	27.50	-10	2,131	-0.47%
2024/03/25	5	27.90	1	28.00	27.75	4	2,244	0.18%
2024/03/21	4	27.99	1	28.05	27.90	3	2,120	0.14%
2024/03/20	10.3	25.95	0	0.00	25.95	10.3	1,951	0.53%
2024/03/18	0	0.00	4	26.60	26.35	-4	2,014	-0.20%
2024/03/13	0	0.00	6	26.35	26.20	-6	1,943	-0.31%
2024/03/11	0	0.00	25	26.56	26.90	-25	1,928	-1.30%
2024/03/08	22	25.86	11	25.87	25.85	11	1,913	0.57%
2024/03/07	10	26.65	0	0.00	26.65	10	1,901	0.53%
2024/03/06	0	0.00	3	27.28	27.20	-3	1,899	-0.16%
2024/03/05	0	0.00	2	26.85	26.80	-2	1,882	-0.11%
2024/03/04	40	27.09	0	0.00	27.00	40	1,870	2.14%
2024/03/01	0	0.00	2	27.35	27.35	-2	1,861	-0.11%
2024/02/29	50	27.65	0	0.00	27.65	50	1,826	2.74%
2024/02/27	1	26.20	0	0.00	25.95	1	1,781	0.06%
2024/02/21	40	26.40	8	26.40	26.50	32	1,813	1.76%
2024/02/20	19	25.93	0	0.00	25.95	19	1,800	1.06%
2024/02/02	15	26.00	0	0.00	26.00	15	1,768	0.85%
2024/02/01	0	0.00	5	26.10	26.15	-5	1,832	-0.27%
2024/01/31	0	0.00	25	26.10	26.05	-25	1,884	-1.33%
2024/01/22	0	0.00	0	26.40	26.35	0	2,140	0.00%
2024/01/19	0	0.00	1	25.95	25.90	-1	2,161	-0.05%
2024/01/17	5	26.10	0	0.00	26.00	5	2,196	0.23%
2024/01/15	11	27.79	13	27.65	27.60	-2	2,351	-0.09%
2024/01/12	9	26.50	0	0.00	26.45	9	2,547	0.35%
2024/01/11	9	26.49	0	0.00	26.45	9	2,644	0.34%
2024/01/10	0	0.00	9	26.81	26.55	-9	2,733	-0.33%
2024/01/08	0	0.00	1	27.85	27.60	-1	2,900	-0.03%
2024/01/05	0	0.00	0.1	27.90	27.65	-0.1	2,915	0.00%
2024/01/04	3	27.87	4	27.90	27.60	-1	2,925	-0.03%
2024/01/03	2	27.78	0	0.00	27.75	2	2,969	0.07%
2023/12/28	0.1	28.40	0	0.00	28.45	0.1	3,041	0.00%
2023/12/25	0	0.00	0.2	28.25	27.90	-0.2	3,064	-0.01%
2023/12/22	4	28.30	1	28.30	28.30	3	3,041	0.10%
2023/12/21	20.2	28.35	0	0.00	28.45	20.2	3,022	0.67%
2023/12/20	5	29.60	4	29.33	28.85	1	2,991	0.03%
2023/12/14	10	29.05	2	28.80	28.15	8	2,791	0.29%
2023/12/13	1	27.75	0	0.00	27.75	1	2,708	0.04%
2023/12/12	1	27.75	0	0.00	27.80	1	2,742	0.04%
2023/12/06	1	28.30	0	0.00	28.30	1	2,795	0.04%
2023/12/05	2	27.63	3	28.22	28.45	-1	2,791	-0.04%
2023/11/29	1.1	28.15	11	28.25	28.15	-9.9	2,736	-0.36%
2023/11/27	11	29.02	0	0.00	28.30	11	2,772	0.40%
2023/11/24	6	28.87	0	0.00	28.85	6	2,761	0.22%
2023/11/20	0	0.00	1	28.65	28.40	-1	2,813	-0.04%
2023/11/13	15	27.38	18	27.36	27.30	-3	2,824	-0.11%
2023/11/09	11	27.81	0	0.00	27.60	11	2,840	0.39%
2023/11/01	0	0.00	1	27.30	27.30	-1	2,786	-0.04%
2023/10/27	0	0.00	4	27.85	27.90	-4	2,671	-0.15%
2023/10/26	0.2	28.15	0	0.00	28.15	0.2	2,673	0.01%
2023/10/24	1	29.60	0	0.00	29.45	1	2,667	0.04%
2023/10/23	2	29.40	0	0.00	29.90	2	2,589	0.08%
2023/10/20	0	0.00	5	28.00	29.05	-5	2,528	-0.20%
2023/10/18	0	0.00	1	29.35	29.30	-1	2,325	-0.04%
2023/10/16	0	0.00	1	28.85	28.90	-1	2,244	-0.04%
2023/10/11	3	27.62	3	27.58	27.35	0	2,235	0.00%
2023/10/05	4	28.50	4	28.36	28.65	0	2,271	0.00%
2023/10/04	3	27.05	0	0.00	27.05	3	2,236	0.13%
2023/09/20	1	26.70	0	0.00	26.40	1	3,004	0.03%
2023/09/19	21	27.16	0	0.00	26.85	21	3,043	0.69%
2023/09/14	20	27.40	0	0.00	27.45	20	3,647	0.55%
2023/09/12	1	27.00	0	0.00	27.10	1	3,889	0.03%
2023/09/11	20	27.45	0	0.00	27.40	20	3,933	0.51%
2023/08/25	0	0.00	1	28.35	28.55	-1	4,695	-0.02%
2023/08/23	1	28.00	0	0.00	28.00	1	4,921	0.02%
2023/08/18	10	28.15	0	0.00	28.15	10	5,062	0.20%
2023/08/17	0.2	28.30	0	0.00	28.45	0.2	5,093	0.00%
2023/08/16	1	27.85	0	0.00	28.00	1	5,153	0.02%
2023/08/15	20	28.40	0	0.00	28.45	20	5,227	0.38%
2023/08/14	0	0.00	11	28.01	28.10	-11	5,420	-0.20%
2023/08/11	0	0.00	2	28.58	28.50	-2	5,458	-0.04%
2023/08/10	30	28.68	10	28.55	28.35	20	5,522	0.36%
2023/08/08	0	0.00	10	29.70	29.05	-10	5,679	-0.18%
2023/08/07	1	29.50	0	0.00	29.45	1	5,780	0.02%
2023/08/04	17	29.51	19	29.34	29.55	-2	5,955	-0.03%
2023/07/31	0	0.00	1	30.75	30.05	-1	7,170	-0.01%
2023/07/28	2	30.70	0	0.00	30.65	2	7,389	0.03%
2023/07/26	2	29.80	0	0.00	29.75	2	7,874	0.03%
2023/07/25	1	30.25	1	30.20	30.25	0	7,980	0.00%
2023/07/24	1	29.95	0	0.00	29.90	1	8,168	0.01%
2023/07/20	0	31.45	0	0.00	31.15	0	8,520	0.00%
2023/07/19	0	0.00	1	31.75	31.25	-1	8,722	-0.01%
2023/07/18	0	0.00	1	31.90	31.90	-1	9,859	-0.01%
2023/07/14	0	0.00	1	32.60	32.55	-1	11,866	-0.01%
2023/07/13	0	0.00	3	32.70	32.30	-3	12,521	-0.02%
2023/07/10	0	0.00	6	33.65	33.55	-6	12,884	-0.05%
2023/07/07	10	33.70	5	33.15	33.75	5	13,498	0.04%
2023/07/06	14	34.88	2	35.30	34.75	12	13,512	0.09%
2023/07/05	2	34.78	1	34.60	34.50	1	13,480	0.01%
2023/07/03	10	34.10	5	34.05	34.20	5	13,490	0.04%
2023/06/30	8	34.21	1	34.10	34.10	7	13,564	0.05%
2023/06/28	25	33.54	0	0.00	33.35	25	13,837	0.18%
2023/06/27	9	33.74	1	33.65	33.25	8	13,985	0.06%
2023/06/26	7	33.51	10	33.34	33.25	-3	14,697	-0.02%
2023/06/21	89	34.26	82	34.31	34.25	7	14,890	0.05%
2023/06/20	25	34.45	5	34.51	34.60	20	15,218	0.13%
2023/06/19	10	32.70	13	32.67	32.80	-3	15,091	-0.02%
2023/06/16	3	32.90	0	0.00	33.40	3	15,871	0.02%
2023/06/15	3	32.50	0	0.00	32.50	3	16,934	0.02%
2023/06/14	5	32.56	7	32.65	32.60	-2	17,638	-0.01%
2023/06/13	5	32.55	1	32.60	32.35	4	17,951	0.02%
2023/06/12	0	0.00	1	32.80	32.50	-1	18,348	-0.01%
2023/06/09	1.2	33.52	0	0.00	33.60	1.2	18,647	0.01%
2023/06/08	5	33.75	0.2	33.80	33.75	4.8	18,627	0.03%
2023/06/07	17	33.56	1	33.20	33.20	16	18,570	0.09%
2023/06/05	1	35.40	58	35.32	35.10	-57	18,382	-0.31%
2023/06/02	0	0.00	1	34.80	34.80	-1	18,313	-0.01%
2023/05/31	2	34.85	0	0.00	34.75	2	18,245	0.01%
2023/05/30	1	35.10	0	0.00	34.65	1	18,217	0.01%
2023/05/29	72	35.36	21	35.28	35.40	51	18,102	0.28%
2023/05/26	1	34.00	2	34.00	34.00	-1	17,977	-0.01%
2023/05/25	10	34.80	0	0.00	34.55	10	17,928	0.06%
2023/05/24	5	35.20	0	0.00	34.90	5	17,889	0.03%
2023/05/22	0	0.00	12	34.98	35.10	-12	17,845	-0.07%
2023/05/19	20	34.38	5	34.90	34.10	15	17,826	0.08%
2023/05/18	5	34.50	10	34.55	34.65	-5	17,750	-0.03%
2023/05/16	50	34.98	40	35.11	35.00	10	17,505	0.06%
2023/05/15	11	34.95	46	34.89	34.60	-35	17,437	-0.20%
2023/05/12	8	34.05	9	33.69	34.10	-1	17,348	-0.01%
2023/05/11	46	34.08	51	34.00	33.80	-5	17,294	-0.03%
2023/05/10	10	34.54	12	34.66	34.35	-2	17,229	-0.01%
2023/05/09	51.8	35.36	109	34.63	34.50	-57.2	17,048	-0.34%	大賣/
2023/05/08	159	38.37	148	38.44	38.30	11	16,604	0.07%	大買/大賣/
2023/05/05	170.2	40.37	60	40.28	38.50	110.2	16,567	0.66%	大買/鉅額交易
2023/05/04	153.3	39.56	142	39.73	39.70	11.3	16,043	0.07%	大買/大賣/
2023/05/03	74	39.64	16.1	39.67	39.70	57.9	15,936	0.36%
2023/05/02	50	39.28	23	38.98	39.30	27	15,785	0.17%
2023/04/28	42	37.85	10	37.82	37.75	32	15,503	0.21%
2023/04/27	260.1	37.66	227	37.96	37.55	33.1	15,413	0.21%	大買/大賣/
2023/04/26	2	38.13	13	38.33	38.75	-11	15,186	-0.07%
2023/04/25	17.1	38.22	11.2	39.40	37.75	6	14,976	0.04%
2023/04/24	11	39.16	4	38.73	39.10	7	14,726	0.05%
2023/04/21	65	40.02	24.3	40.17	38.55	40.7	14,513	0.28%
2023/04/20	66	41.15	246.6	42.63	40.00	-180.6	13,345	-1.35%	大賣/鉅額交易
2023/04/19	20.3	38.85	83.6	40.77	41.40	-63.3	12,094	-0.52%
2023/04/18	16	38.70	12	38.73	37.65	4	11,245	0.04%
2023/04/17	1	36.90	0	0.00	36.65	1	10,662	0.01%
2023/04/14	1	37.00	2	36.93	36.70	-1	10,675	-0.01%
2023/04/13	2.1	37.69	2	37.43	36.85	0.1	10,604	0.00%
2023/04/12	23	38.02	23	37.88	38.00	0	10,387	0.00%
2023/04/10	0	36.45	3.8	36.86	36.65	-3.8	9,750	-0.04%
2023/04/07	12	36.43	3	36.43	36.45	9	9,726	0.09%
2023/04/06	3	36.60	0	0.00	36.40	3	9,689	0.03%
2023/03/31	79	36.59	78.3	36.06	36.65	0.8	9,633	0.01%
2023/03/30	36	36.59	35.2	36.26	36.30	0.9	9,552	0.01%
2023/03/29	0.3	35.75	2	35.98	36.20	-1.7	9,305	-0.02%
2023/03/28	20	35.78	25	35.95	35.75	-5	9,264	-0.05%
2023/03/27	79	37.30	75.3	37.49	36.45	3.8	9,109	0.04%
2023/03/24	6.2	35.86	63	35.77	36.15	-56.8	8,632	-0.66%
2023/03/23	7	36.72	4	36.70	36.30	3	8,497	0.04%
2023/03/22	6	36.17	13	36.25	36.25	-7	8,257	-0.08%
2023/03/21	482.5	36.27	437.2	36.41	36.50	45.4	8,187	0.55%	大買/大賣/
2023/03/20	332	35.20	265	34.92	35.80	67	8,002	0.84%	大買/大賣/
2023/03/17	44	33.50	46	33.00	33.90	-2	7,013	-0.03%
2023/03/16	11	31.29	2	32.00	30.85	9	6,466	0.14%
2023/03/15	8	31.50	12.8	31.86	31.95	-4.8	6,122	-0.08%
2023/03/14	38.3	30.31	36	30.63	30.00	2.3	5,647	0.04%
2023/03/10	2	29.40	0	0.00	29.15	2	5,226	0.04%
2023/03/09	4	29.95	1	29.50	29.35	3	5,209	0.06%
2023/03/08	10	29.75	1	29.60	29.85	9	5,152	0.17%
2023/03/07	0	0.00	1	29.50	29.30	-1	5,071	-0.02%
2023/03/06	3	29.18	3	29.15	29.35	0	5,033	0.00%
2023/03/03	8	28.75	0	0.00	28.60	8	4,978	0.16%
2023/03/02	1	28.60	0	0.00	28.75	1	4,967	0.02%
2023/03/01	50	28.36	0	0.00	28.25	50	4,957	1.01%
2023/02/24	2	28.40	0	0.00	28.35	2	4,975	0.04%
2023/02/23	2	28.65	0	0.00	28.60	2	4,979	0.04%
2023/02/22	2	28.60	1	28.50	28.40	1	4,968	0.02%
2023/02/21	0	0.00	10	28.95	28.90	-10	4,941	-0.20%
2023/02/20	20	28.95	15	29.05	28.95	5	4,946	0.10%
2023/02/17	3	29.12	0	0.00	29.15	3	4,944	0.06%
2023/02/13	0	0.00	2	28.60	28.60	-2	4,871	-0.04%
2023/02/10	1	29.05	0	0.00	28.50	1	4,872	0.02%
2023/02/08	1	29.05	0.2	29.19	29.00	0.8	4,838	0.02%
2023/02/07	0	0.00	15	29.50	29.50	-15	4,774	-0.31%
2023/02/03	86	29.83	75	29.35	29.95	11	4,725	0.23%
2023/02/02	36	29.50	38	29.47	29.45	-2	4,613	-0.04%
2023/02/01	5	29.65	1	29.35	29.20	4	4,482	0.09%
2023/01/16	0	0.00	2	27.75	27.45	-2	4,245	-0.05%
2023/01/13	0	0.00	1	27.85	27.70	-1	4,314	-0.02%
2023/01/12	0	0.00	6.2	28.06	27.70	-6.2	4,376	-0.14%
2023/01/10	0	0.00	2	28.33	28.35	-2	4,376	-0.05%
2023/01/09	29	28.72	0	0.00	28.70	29	4,382	0.66%
2023/01/06	0	0.00	8	28.33	28.30	-8	4,386	-0.18%
2023/01/05	3	29.10	29	29.33	28.45	-26	4,393	-0.59%
2023/01/04	8	29.59	1	29.65	29.50	7	4,308	0.16%
2023/01/03	0	0.00	3	28.60	28.50	-3	4,166	-0.07%
2022/12/30	3	28.42	3	28.47	28.50	0	4,112	0.00%
2022/12/29	4	28.54	5	28.78	28.35	-1	4,094	-0.02%
2022/12/28	3	29.07	1	28.75	29.00	2	4,035	0.05%
2022/12/27	49	28.75	41	29.05	28.80	8	3,958	0.20%
2022/12/26	2	28.83	0	0.00	28.70	2	3,876	0.05%
2022/12/23	1	28.15	0	0.00	28.35	1	3,780	0.03%
2022/12/22	3	28.25	5	28.40	28.35	-2	3,752	-0.05%
2022/12/21	0	0.00	1	27.60	27.40	-1	3,735	-0.03%
2022/12/20	12	27.51	2	27.85	27.25	10	3,726	0.27%
2022/12/19	4	28.38	7	28.19	28.00	-3	3,681	-0.08%
2022/12/16	120.2	29.58	145	30.43	28.95	-24.8	3,607	-0.69%	大買/大賣/
2022/12/15	173	30.37	177	29.71	30.60	-4	3,320	-0.12%	大買/大賣/
2022/12/14	25	29.70	1	29.90	30.05	24	3,180	0.75%
2022/12/13	111	29.28	124	30.49	29.10	-13	2,984	-0.44%	大買/大賣/
2022/12/12	83	30.74	69	30.83	30.70	14	2,828	0.49%
2022/12/09	34	30.00	38	29.15	30.00	-4	2,264	-0.18%
2022/12/08	0	0.00	2	27.13	27.30	-2	2,063	-0.10%
2022/12/01	0	0.00	5	26.25	26.10	-5	1,967	-0.25%
2022/11/30	1	25.80	5	25.85	25.85	-4	1,995	-0.20%
2022/11/24	0	0.00	1	25.35	25.25	-1	2,313	-0.04%
2022/11/23	0	0.00	2	25.65	25.20	-2	2,451	-0.08%
2022/11/22	0	0.00	8	26.31	25.50	-8	2,486	-0.32%
2022/11/21	16	26.21	0	0.00	26.10	16	2,479	0.65%
2022/11/15	1	25.60	1	25.75	25.80	0	2,519	0.00%
2022/10/21	35	24.42	35	24.37	25.05	0	2,782	0.00%
2022/10/19	0	0.00	5	24.55	24.30	-5	2,646	-0.19%
2022/10/18	0	0.00	1	24.20	24.15	-1	2,635	-0.04%
2022/10/17	1	23.30	0	0.00	23.50	1	2,621	0.04%
2022/10/14	5	24.40	0	0.00	23.70	5	2,595	0.19%
2022/10/04	4	26.60	0	0.00	26.70	4	2,615	0.15%
2022/09/19	0	0.00	0.5	28.55	28.30	-0.5	3,006	-0.02%
2022/09/16	0	0.00	2	28.85	29.50	-2	2,994	-0.07%
2022/09/12	0	0.00	3	27.95	28.00	-3	3,090	-0.10%
2022/09/05	1	28.50	0	0.00	27.90	1	2,965	0.03%
2022/09/01	0	0.00	1	29.15	28.85	-1	2,875	-0.03%
2022/08/31	0	0.00	5	28.70	28.50	-5	2,800	-0.18%
2022/08/30	1	29.90	0	0.00	29.00	1	2,641	0.04%
2022/08/29	53	28.31	3	28.90	28.60	50	2,515	1.99%
2022/08/26	1	28.55	1	29.00	29.00	0	2,509	0.00%
2022/08/24	0	0.00	6	28.65	28.25	-6	2,490	-0.24%
2022/08/23	0	0.00	1	28.95	28.55	-1	2,479	-0.04%
2022/08/22	3	29.40	3	28.85	28.60	0	2,473	0.00%
2022/08/18	1	28.55	1	28.55	28.50	0	2,390	0.00%
2022/08/17	1	28.60	0	0.00	28.50	1	2,376	0.04%
2022/08/15	0.1	28.80	1	29.05	28.80	-0.9	2,341	-0.04%
2022/08/09	0	0.00	1	29.05	28.65	-1	2,303	-0.04%
2022/08/04	3	27.67	0	0.00	27.95	3	2,225	0.13%
2022/08/03	1	28.00	0	0.00	28.10	1	2,227	0.04%
2022/08/02	0	0.00	1	29.00	28.40	-1	2,229	-0.04%
2022/07/29	0	0.00	3	28.60	29.80	-3	2,207	-0.14%
2022/07/22	3	27.98	0.1	28.20	27.90	2.9	2,151	0.13%
2022/07/13	0	0.00	2	28.60	28.20	-2	2,571	-0.08%
2022/07/12	4	28.50	0	0.00	28.10	4	2,687	0.15%
2022/07/08	3	30.50	3	30.00	29.65	0	2,708	0.00%
2022/07/06	3	30.63	0	0.00	30.40	3	2,742	0.11%
2022/07/05	0	0.00	1	31.00	31.00	-1	2,850	-0.04%
2022/06/30	39	29.77	40	30.17	29.90	-1	2,888	-0.03%
2022/06/28	3	30.67	1	30.40	30.50	2	2,872	0.07%
2022/06/27	0	0.00	2	30.98	30.80	-2	2,861	-0.07%
2022/06/24	0	0.00	6.2	29.89	30.85	-6.2	2,746	-0.23%
2022/06/23	3.2	29.85	2	30.35	29.30	1.2	2,683	0.04%
2022/06/22	112	30.10	116.1	30.24	29.80	-4.1	2,606	-0.16%	大買/大賣/
2022/06/21	0.1	27.63	0	0.00	27.85	0.1	2,457	0.00%
2022/06/15	4	27.58	0	0.00	27.60	4	2,762	0.14%
2022/06/14	6	27.72	0	0.00	27.60	6	3,003	0.20%
2022/06/09	0	0.00	3	29.70	29.80	-3	3,437	-0.09%
2022/06/07	11	29.61	11	29.66	29.70	0	3,623	0.00%
2022/06/06	3	30.35	0	0.00	30.05	3	3,790	0.08%
2022/05/30	0	0.00	9.1	29.20	29.30	-9.1	4,124	-0.22%
2022/05/26	4	28.70	0	0.00	28.90	4	4,231	0.09%
2022/05/25	0	29.20	0	0.00	29.05	0	4,260	0.00%
2022/05/23	0.1	29.20	4	29.15	29.35	-3.9	4,338	-0.09%
2022/05/20	0	0.00	0.8	28.85	28.85	-0.8	4,349	-0.02%
2022/05/18	21	28.54	21	28.53	28.50	0	4,380	0.00%
2022/05/17	5	28.75	5	28.38	28.35	0	4,392	0.00%
2022/05/13	4	27.68	4	27.48	27.60	0	4,362	0.00%
2022/05/12	9	28.36	0	0.00	27.15	9	4,366	0.21%
2022/05/11	0	0.00	0.1	28.80	28.90	-0.1	4,354	0.00%
2022/05/06	0.1	30.40	0	0.00	30.20	0.1	4,352	0.00%
2022/04/28	0.3	30.70	0	0.00	30.80	0.3	4,431	0.01%
2022/04/27	1	30.85	0	0.00	30.70	1	4,445	0.02%
2022/04/25	3	33.55	0	0.00	33.10	3	4,395	0.07%
2022/04/21	0	0.00	0.1	34.40	33.70	-0.1	4,262	0.00%
2022/04/20	0	0.00	0.2	34.35	34.40	-0.2	4,270	0.00%
2022/04/19	3	34.55	3	34.55	34.25	0	4,261	0.00%
2022/04/18	3	34.45	3	34.45	34.75	0	4,262	0.00%
2022/04/15	0.2	33.44	0	0.00	33.40	0.2	4,202	0.00%
2022/04/07	0	0.00	1	33.35	33.00	-1	4,205	-0.02%
2022/04/06	1	34.20	3	34.10	34.40	-2	4,239	-0.05%
2022/03/31	0	33.60	0	0.00	33.30	0	4,253	0.00%
2022/03/30	0	0.00	5	33.60	33.20	-5	4,312	-0.12%
2022/03/25	3	33.50	0	0.00	33.20	3	4,460	0.07%
2022/03/24	20	33.90	20	33.93	33.90	0	4,814	0.00%
2022/03/22	34	34.15	34	34.46	34.15	0	5,151	0.00%
2022/03/21	19	34.85	19	34.71	34.50	0	5,298	0.00%
2022/03/18	1	33.85	1	34.10	34.95	0	5,705	0.00%
2022/03/17	1	33.65	1	34.15	34.15	0	6,133	0.00%
2022/03/16	0	0.00	12	33.55	34.60	-12	6,484	-0.19%
2022/03/15	3	33.40	3	32.05	32.05	0	6,524	0.00%
2022/03/14	4	33.21	3	33.10	33.10	1	6,552	0.02%
2022/03/11	4	33.00	4.6	33.25	33.50	-0.6	6,626	-0.01%
2022/03/10	2.2	33.11	4	33.19	33.40	-1.8	6,798	-0.03%
2022/03/09	26.1	33.29	28	32.95	33.30	-1.9	7,023	-0.03%
2022/03/08	0	0.00	6	30.98	31.60	-6	6,930	-0.09%
2022/03/07	1	31.50	0	0.00	31.50	1	6,970	0.01%
2022/03/04	3.2	33.36	1	32.70	32.70	2.2	7,165	0.03%
2022/03/03	5.1	33.65	5.7	33.31	33.45	-0.5	7,322	-0.01%
2022/03/02	0	32.05	0	0.00	32.50	0	7,421	0.00%
2022/03/01	1	31.85	0	0.00	31.80	1	7,699	0.01%
2022/02/15	0	0.00	1	31.35	31.15	-1	8,927	-0.01%
2022/02/10	2	32.65	0	0.00	32.60	2	9,187	0.02%
2022/02/08	5	32.30	0	0.00	32.50	5	9,355	0.05%
2022/02/07	20	31.47	20	31.37	31.40	0	9,539	0.00%
2022/01/26	2	30.10	1	30.20	31.00	1	9,591	0.01%
2022/01/25	0	0.00	21	30.36	30.00	-21	9,759	-0.22%
2022/01/24	1	30.60	0	0.00	30.35	1	10,382	0.01%
2022/01/21	1	31.90	1	31.85	31.30	0	10,446	0.00%
2022/01/20	0	0.00	1	32.20	32.25	-1	10,595	-0.01%
2022/01/19	26	31.99	26	32.05	32.00	0	10,649	0.00%
2022/01/18	3	32.90	13	32.90	32.35	-10	10,669	-0.09%
2022/01/12	67	33.59	67	34.44	33.55	0	10,649	0.00%
2022/01/11	1	35.20	1	34.80	34.35	0	10,691	0.00%
2022/01/10	11	34.47	27	34.22	34.20	-16	10,627	-0.15%
2022/01/07	2	34.20	0	0.00	34.10	2	10,624	0.02%
2022/01/06	53	34.81	53	35.40	34.65	0	10,730	0.00%
2022/01/05	34	36.35	8	36.51	36.00	26	10,825	0.24%
2022/01/04	1	35.90	0	0.00	36.05	1	10,811	0.01%
2022/01/03	1	35.95	1	36.05	35.90	0	10,807	0.00%
2021/12/30	4	36.36	0	0.00	36.20	4	10,805	0.04%
2021/12/29	0	0.00	4	36.45	36.35	-4	10,774	-0.04%
2021/12/28	1	35.60	13	35.89	35.50	-12	10,747	-0.11%
2021/12/27	1	36.10	0	0.00	36.30	1	10,868	0.01%
2021/12/24	2	35.90	0	0.00	36.00	2	11,243	0.02%
2021/12/23	45	36.69	46	36.93	36.70	-1	11,211	-0.01%
2021/12/22	4	37.10	1	37.00	37.05	3	11,192	0.03%
2021/12/21	170	37.17	170	37.33	37.00	0	11,165	0.00%	大買/大賣/
2021/12/20	25	37.88	17	37.38	37.05	8	11,091	0.07%
2021/12/17	142	37.13	135	37.12	36.35	7	10,711	0.07%	大買/大賣/
2021/12/16	0	0.00	16	37.34	37.45	-16	10,512	-0.15%
2021/12/15	67	36.77	39	37.06	36.55	28	10,342	0.27%
2021/12/14	56	37.55	44	37.59	36.55	12	10,140	0.12%
2021/12/13	15	38.17	18.3	37.96	37.70	-3.3	9,629	-0.03%
2021/12/10	14	36.65	18	37.01	37.60	-4	9,073	-0.04%
2021/12/09	6	36.03	11	36.04	35.80	-5	8,484	-0.06%
2021/12/08	2	35.25	3	34.68	35.45	-1	8,186	-0.01%
2021/12/07	3	34.77	0	0.00	34.35	3	8,052	0.04%
2021/12/06	3	35.13	8	35.14	34.65	-5	7,958	-0.06%
2021/12/03	8	34.71	2	34.20	34.05	6	7,745	0.08%
2021/12/02	11	33.03	1	32.85	33.30	10	7,387	0.14%
2021/12/01	5	33.65	0	0.00	33.40	5	7,321	0.07%
2021/11/30	7	33.84	1	33.95	33.00	6	7,240	0.08%
2021/11/29	0	0.00	2	34.03	34.20	-2	7,019	-0.03%
2021/11/26	1	36.35	4.3	35.81	35.55	-3.3	6,815	-0.05%
2021/11/25	12.1	36.05	11.1	35.89	36.30	1	6,566	0.01%
2021/11/24	21	36.20	11	36.71	37.05	10	6,342	0.16%
2021/11/23	4.2	35.00	1	34.70	34.35	3.2	5,772	0.06%
2021/11/22	1	33.20	3	33.40	34.10	-2	5,455	-0.04%
2021/11/18	17	32.75	2	32.53	33.10	15	5,356	0.28%
2021/11/17	1	33.10	1	33.15	33.00	0	5,295	0.00%
2021/11/16	22	32.73	1	33.15	32.65	21	5,292	0.40%
2021/11/15	0	0.00	2	32.73	32.95	-2	5,266	-0.04%
2021/11/12	159	31.46	92	32.08	31.75	67	5,213	1.29%	大買/
2021/11/11	1	33.70	20	33.10	33.00	-19	5,117	-0.37%
2021/11/10	1	34.05	0	0.00	33.85	1	5,084	0.02%
2021/11/09	1	34.10	3	34.40	34.50	-2	5,036	-0.04%
2021/11/08	2	33.85	1	33.90	33.80	1	4,891	0.02%
2021/11/05	3	34.10	1	33.65	33.95	2	4,849	0.04%
2021/11/04	7	33.78	17	33.81	34.30	-10	4,796	-0.21%
2021/11/03	0	0.00	5.3	32.52	32.40	-5.3	4,609	-0.11%
2021/11/01	24	33.63	3	34.47	32.85	21	4,443	0.47%
2021/10/29	0	0.00	2	32.70	32.10	-2	3,932	-0.05%
2021/10/28	19	31.87	1	32.05	32.10	18	3,851	0.47%
2021/10/27	3	30.95	12	30.93	31.10	-9	3,697	-0.24%
2021/10/26	5	29.70	0	0.00	30.45	5	3,648	0.14%
2021/10/25	0	0.00	5	30.60	30.20	-5	3,632	-0.14%
2021/10/22	2	29.75	0	0.00	29.95	2	3,664	0.05%
2021/10/21	5	30.20	0	0.00	29.90	5	3,714	0.13%
2021/10/19	13	31.33	2	30.95	30.95	11	3,815	0.29%
2021/10/18	0	0.00	1	31.00	30.60	-1	3,767	-0.03%
2021/10/15	65	30.77	63.1	31.10	30.55	1.9	3,838	0.05%
2021/10/14	22	30.46	23	30.79	30.70	-1	3,934	-0.03%
2021/10/13	11	29.83	2	30.15	30.40	9	4,192	0.21%
2021/10/12	2	29.55	2	29.48	29.35	0	4,226	0.00%
2021/10/07	48	28.63	48	28.91	28.55	0	4,166	0.00%
2021/10/06	2	28.50	0	0.00	28.40	2	4,236	0.05%
2021/10/05	2	28.28	0	0.00	28.70	2	4,439	0.05%
2021/10/04	4	30.23	3	29.83	29.35	1	4,474	0.02%
2021/10/01	13	31.19	20	31.43	30.45	-7	4,314	-0.16%
2021/09/30	20	29.43	16	29.76	29.60	4	3,959	0.10%
2021/09/27	3	28.13	0	0.00	28.10	3	4,009	0.07%
2021/09/22	0	28.60	0	0.00	28.60	0	4,864	0.00%
2021/09/08	2	28.45	0	0.00	28.30	2	5,272	0.04%
2021/09/07	1	28.65	2	28.80	28.75	-1	5,716	-0.02%
2021/09/06	1	29.75	0	0.00	29.25	1	5,828	0.02%
2021/09/03	6	30.00	4	30.00	30.50	2	5,873	0.03%
2021/09/01	3	30.38	1	30.60	30.30	2	5,995	0.03%
2021/08/31	0	0.00	12	30.03	30.45	-12	6,009	-0.20%
2021/08/27	10	30.69	2	30.25	29.20	8	5,910	0.14%
2021/08/18	1	28.00	0	0.00	28.60	1	5,976	0.02%
2021/08/17	1	28.50	0	0.00	27.80	1	6,028	0.02%
2021/08/16	4	28.45	4	28.56	28.25	0	6,066	0.00%
2021/08/13	1	29.55	2	29.80	29.40	-1	6,074	-0.02%
2021/08/12	0	0.00	1	30.35	30.10	-1	6,183	-0.02%
2021/08/11	1	30.00	0	0.00	30.10	1	6,278	0.02%
2021/08/09	0	0.00	2	32.90	32.20	-2	6,342	-0.03%
2021/08/06	2	33.10	2	32.95	32.85	0	6,457	0.00%
2021/08/05	1	33.70	5	33.82	33.60	-4	6,500	-0.06%
2021/08/04	2	33.95	2	34.10	33.90	0	6,624	0.00%
2021/07/28	2	32.20	0	0.00	32.20	2	6,828	0.03%
2021/07/26	0	0.00	2	34.65	34.20	-2	6,964	-0.03%
2021/07/21	3	33.67	0	0.00	33.60	3	6,958	0.04%
2021/07/20	3	34.37	2	34.45	34.35	1	6,908	0.01%
2021/07/19	9	35.26	18	34.99	35.05	-9	6,827	-0.13%
2021/07/16	6	34.33	58	34.56	33.35	-52	6,559	-0.79%
2021/07/15	55	33.70	0	0.00	33.80	55	6,535	0.84%
2021/07/14	2	33.08	0	0.00	33.00	2	6,597	0.03%
2021/07/13	4	34.05	0	0.00	33.60	4	6,669	0.06%
2021/07/12	5	34.54	13	34.20	34.65	-8	6,725	-0.12%
2021/07/09	1	32.85	0	0.00	33.00	1	6,636	0.02%
2021/07/08	1	32.55	0	0.00	32.40	1	6,993	0.01%
2021/07/07	10	33.00	0	0.00	32.35	10	7,914	0.13%
2021/07/06	2	32.95	0	0.00	32.95	2	7,967	0.03%
2021/07/05	0	0.00	2	33.60	33.40	-2	8,107	-0.02%
2021/07/02	11	33.11	27	32.74	32.55	-16	8,243	-0.19%
2021/07/01	9	33.90	11	33.79	33.40	-2	8,362	-0.02%
2021/06/30	21	35.10	32	34.96	34.85	-11	8,285	-0.13%
2021/06/28	0	0.00	1	31.55	31.60	-1	7,777	-0.01%
2021/06/25	7	32.39	3	32.45	32.00	4	7,954	0.05%
2021/06/23	10	32.28	4	33.10	31.50	6	8,554	0.07%
2021/06/21	3	31.77	3	31.37	31.20	0	8,827	0.00%
2021/06/18	3	31.92	1	31.60	32.40	2	9,178	0.02%
2021/06/17	1	32.25	0	0.00	32.40	1	9,929	0.01%
2021/06/16	15	33.02	16	33.82	32.60	-1	10,226	-0.01%
2021/06/10	2	31.25	6	31.59	32.05	-4	10,378	-0.04%
2021/06/09	1	30.70	1	30.20	30.30	0	10,742	0.00%
2021/06/04	1	30.55	0	0.00	30.35	1	12,473	0.01%
2021/06/03	5	31.21	0	0.00	31.15	5	12,504	0.04%
2021/06/02	2	31.98	0	0.00	31.25	2	12,527	0.02%
2021/06/01	1	31.55	1	31.95	32.15	0	12,512	0.00%
2021/05/26	1	30.55	1	30.75	30.55	0	12,544	0.00%
2021/05/25	5	30.76	5	31.11	30.50	0	12,578	0.00%
2021/05/20	4	31.35	7	31.09	29.40	-3	12,735	-0.02%
2021/05/19	9	29.95	1	31.20	31.20	8	12,724	0.06%
2021/05/18	7	29.38	9	28.92	29.60	-2	12,658	-0.02%
2021/05/17	1	26.95	14	27.54	26.95	-13	12,628	-0.10%
2021/05/14	15	30.05	2	30.35	29.90	13	12,570	0.10%
2021/05/13	1	28.80	5	28.09	28.65	-4	12,473	-0.03%
2021/05/12	12	29.06	0	0.00	28.80	12	12,536	0.10%
2021/05/11	6	33.33	15	32.89	31.85	-9	12,411	-0.07%
2021/05/10	8	35.24	4	35.43	35.30	4	12,408	0.03%
2021/05/07	0	0.00	5	34.40	34.85	-5	12,441	-0.04%
2021/05/06	14	34.48	1	35.20	35.00	13	12,431	0.10%
2021/05/05	4	33.05	3	33.60	32.75	1	12,310	0.01%
2021/05/04	4	33.98	3	35.58	33.05	1	12,308	0.01%
2021/04/29	1	37.25	0	0.00	36.65	1	12,256	0.01%
2021/04/28	1	37.50	0	0.00	37.50	1	12,275	0.01%
2021/04/26	2	38.10	1	37.95	38.25	1	12,418	0.01%
2021/04/23	0	0.00	6.6	38.17	37.90	-6.6	12,435	-0.05%
2021/04/22	6	37.85	4	38.34	37.20	2	12,431	0.02%
2021/04/21	0	0.00	4	38.98	38.85	-4	12,342	-0.03%
2021/04/20	1	38.95	3	37.60	38.05	-2	12,238	-0.02%
2021/04/19	2	37.90	3	38.07	37.90	-1	12,197	-0.01%
2021/04/16	4	38.53	2	39.40	38.40	2	12,152	0.02%
2021/04/15	8	38.34	3	38.80	38.10	5	12,144	0.04%
2021/04/14	5.1	38.13	6	37.94	37.55	-0.9	12,439	-0.01%
2021/04/13	5	41.69	15	42.17	39.30	-10	12,106	-0.08%
2021/04/09	4.2	40.32	5	39.90	39.30	-0.8	11,208	-0.01%
2021/04/08	14.4	39.91	4	39.74	39.35	10.4	11,119	0.09%
2021/04/07	0	0.00	2	39.90	39.50	-2	11,097	-0.02%
2021/04/06	1	38.90	3	38.43	38.30	-2	11,063	-0.02%
2021/04/01	0	38.75	0	0.00	38.25	0	11,063	0.00%
2021/03/31	5	38.65	7	39.19	38.90	-2	11,139	-0.02%
2021/03/30	6	40.15	8	39.52	39.30	-2	11,680	-0.02%
2021/03/29	10	40.52	6	39.68	39.85	4	11,839	0.03%
2021/03/26	10.2	37.89	12	38.06	38.20	-1.8	11,521	-0.02%
2021/03/25	25.2	40.16	23	40.14	38.85	2.2	11,271	0.02%
2021/03/24	13	39.49	7	39.45	39.30	6	11,053	0.05%
2021/03/23	9	41.41	24	40.67	39.30	-15	10,912	-0.14%
2021/03/22	111.7	41.78	112.7	41.77	41.00	-1	10,611	-0.01%	大買/大賣/
2021/03/19	4	36.21	12	37.25	39.75	-8	9,932	-0.08%
2021/03/18	4	37.14	16	36.68	36.15	-12	9,580	-0.13%
2021/03/17	0	0.00	2	37.13	36.75	-2	9,302	-0.02%
2021/03/16	11	36.98	3	37.20	36.60	8	9,178	0.09%
2021/03/15	32	38.01	21	37.73	37.60	11	8,893	0.12%
2021/03/12	292	36.89	291.2	36.51	37.00	0.8	8,420	0.01%	大買/大賣/
2021/03/11	53.3	36.05	35	35.16	35.10	18.3	7,820	0.23%
2021/03/10	6	33.64	24.3	34.67	34.95	-18.3	7,032	-0.26%
2021/03/09	4	31.69	0	0.00	31.80	4	6,769	0.06%
2021/03/08	2	30.88	3	32.00	30.90	-1	6,786	-0.01%
2021/03/05	1	31.05	0	0.00	30.85	1	6,837	0.01%
2021/02/26	5	31.90	6	31.51	31.90	-1	8,159	-0.01%
2021/02/25	1	31.90	1	31.70	31.60	0	8,510	0.00%
2021/02/24	6	32.28	3	32.07	31.85	3	8,705	0.03%
2021/02/23	2.2	31.34	1.3	31.43	31.10	0.9	9,095	0.01%
2021/02/22	2	31.00	2	31.33	31.30	0	9,636	0.00%
2021/02/19	5.2	30.83	2	30.63	30.65	3.2	9,771	0.03%
2021/02/18	0	0.00	8	29.63	29.75	-8	10,171	-0.08%
2021/02/05	1	28.45	18	28.11	28.15	-17	10,595	-0.16%
2021/02/04	10	28.35	10	28.25	28.25	0	11,157	0.00%
2021/02/03	29.1	29.27	11	28.66	28.70	18.1	11,424	0.16%
2021/02/02	1	27.70	1	27.85	27.75	0	11,465	0.00%
2021/02/01	10	26.90	11	27.47	27.55	-1	11,797	-0.01%
2021/01/29	4	27.94	1	28.55	27.45	3	12,180	0.02%
2021/01/28	2	29.10	1	29.20	29.00	1	12,994	0.01%
2021/01/27	10	30.60	0	0.00	30.10	10	13,435	0.07%
2021/01/26	1	30.20	0	0.00	30.60	1	13,612	0.01%
2021/01/25	10	30.55	0	0.00	30.95	10	13,931	0.07%
2021/01/22	11	31.14	1	31.50	31.10	10	14,268	0.07%
2021/01/21	5	30.74	2	30.75	30.05	3	14,716	0.02%
2021/01/20	1	30.85	0	0.00	30.80	1	15,790	0.01%
2021/01/19	4	32.03	0	0.00	32.05	4	16,551	0.02%
2021/01/18	3	30.97	0	0.00	30.80	3	16,693	0.02%
2021/01/15	0	0.00	1	32.20	32.00	-1	16,881	-0.01%
2021/01/14	0	0.00	1	32.25	32.60	-1	17,062	-0.01%
2021/01/13	2	33.40	10.9	32.59	32.60	-8.9	17,257	-0.05%
2021/01/12	5	33.70	13	33.30	33.05	-8	17,699	-0.05%
2021/01/11	5	34.20	8	34.34	34.10	-3	18,358	-0.02%
2021/01/08	0.1	34.00	3	34.28	34.15	-2.9	19,115	-0.02%
2021/01/07	10	35.41	6	35.23	34.35	4	20,158	0.02%
2021/01/05	0	0.00	4	35.20	34.05	-4	21,609	-0.02%
2021/01/04	1	34.75	0	0.00	34.55	1	22,512	0.00%
2020/12/31	4	35.25	12	35.48	34.60	-8	23,373	-0.03%
2020/12/30	27	34.99	26	35.22	35.55	1	24,449	0.00%
2020/12/29	11	34.42	13	34.61	34.45	-2	25,099	-0.01%
2020/12/28	14	33.89	1	34.20	33.55	13	25,247	0.05%
2020/12/25	2	34.50	1	34.55	34.05	1	25,367	0.00%
2020/12/24	156	35.65	187	35.37	34.30	-31	25,417	-0.12%	大買/大賣/
2020/12/23	31	33.95	25	34.51	34.75	6	25,128	0.02%
2020/12/21	22	32.89	17	33.16	32.85	5	25,615	0.02%
2020/12/18	6	33.67	2	33.20	33.00	4	26,041	0.02%
2020/12/17	10	33.25	0	0.00	32.95	10	26,688	0.04%
2020/12/16	21	33.55	22	34.17	33.50	-1	27,316	0.00%
2020/12/15	11	34.95	10	33.81	33.00	1	28,221	0.00%
2020/12/14	1	33.10	0	0.00	34.00	1	28,548	0.00%
2020/12/11	1	32.65	0	0.00	32.65	1	29,519	0.00%
2020/12/10	2	33.50	4	33.40	33.35	-2	30,864	-0.01%
2020/12/09	1	35.30	0	0.00	34.60	1	31,102	0.00%
2020/12/08	4	34.88	4.5	34.70	34.55	-0.5	31,713	0.00%
2020/12/07	1	33.75	3	33.93	35.15	-2	31,864	-0.01%
2020/12/04	0.5	34.95	0	0.00	34.50	0.5	32,016	0.00%
2020/12/03	1	34.95	0	0.00	35.10	1	32,139	0.00%
2020/12/01	1	37.10	50	37.01	37.00	-49	32,388	-0.15%
2020/11/30	71	37.66	71	37.06	38.10	0	32,581	0.00%
2020/11/27	43.2	36.30	38	36.37	36.00	5.2	32,210	0.02%
2020/11/26	34	36.38	36	36.77	35.90	-2	32,229	-0.01%
2020/11/25	67	36.11	68	36.15	36.40	-1	32,332	0.00%
2020/11/24	18	35.64	27	35.38	35.50	-9	31,994	-0.03%
2020/11/23	12	34.30	22	34.86	34.50	-10	32,096	-0.03%
2020/11/20	134	34.98	137	34.82	34.80	-3	32,402	-0.01%	大買/大賣/
2020/11/19	124	34.48	129	34.13	34.00	-5	32,534	-0.02%	大買/大賣/
2020/11/18	37	32.79	46	32.95	33.00	-9	32,354	-0.03%
2020/11/17	28	33.64	4	33.55	33.00	24	33,304	0.07%
2020/11/16	54	31.94	52	32.44	31.70	2	32,892	0.01%
2020/11/13	6	32.17	5	32.15	32.65	1	32,813	0.00%
2020/11/12	89	32.20	86	32.87	32.50	3	33,003	0.01%
2020/11/11	16	34.48	0	0.00	34.10	16	32,508	0.05%
2020/11/10	39	36.08	45	35.78	35.35	-6	32,348	-0.02%
2020/11/09	49	36.15	45	36.23	36.00	4	32,317	0.01%
2020/11/06	131	35.83	133	36.42	35.40	-2	32,034	-0.01%	大買/大賣/
2020/11/05	137	36.45	125.7	36.66	36.10	11.3	31,611	0.04%	大買/大賣/
2020/11/04	84	35.40	85	34.96	34.30	-1	30,894	0.00%
2020/11/03	28	35.58	24	35.79	35.40	4	30,472	0.01%
2020/11/02	14	36.25	15	36.41	35.35	-1	30,323	0.00%
2020/10/30	113	37.12	146	38.39	37.40	-33	30,027	-0.11%	大買/大賣/
2020/10/29	91	38.80	59	38.85	38.10	32	29,711	0.11%
2020/10/28	48.4	40.91	99	40.38	39.00	-50.6	29,146	-0.17%
2020/10/27	114	39.24	92	38.76	39.35	22	28,072	0.08%	大買/
2020/10/26	8	37.65	8	37.90	37.80	0	27,342	0.00%
2020/10/23	39	37.23	62	36.93	37.25	-23	27,095	-0.08%
2020/10/22	13	37.80	34	37.04	37.00	-21	26,977	-0.08%
2020/10/21	31	38.80	13	38.43	37.90	18	26,859	0.07%
2020/10/20	25	38.86	17	38.52	38.25	8	26,828	0.03%
2020/10/19	163.6	38.61	156	38.15	38.10	7.6	26,504	0.03%	大買/大賣/
2020/10/16	161.5	38.53	148	38.97	37.80	13.5	25,895	0.05%	大買/大賣/
2020/10/15	61.3	41.11	50	41.36	40.35	11.3	25,497	0.04%
2020/10/14	199	43.40	205	42.90	41.60	-6	24,606	-0.02%	大買/大賣/
2020/10/13	35.8	41.85	28.3	41.35	41.25	7.5	23,730	0.03%
2020/10/12	74.3	43.00	47	43.09	41.95	27.3	23,050	0.12%
2020/10/08	154	42.10	147.6	42.45	41.50	6.4	22,120	0.03%	大買/大賣/
2020/10/07	63	42.91	60.7	43.16	42.00	2.3	21,241	0.01%
2020/10/06	46	41.65	60.6	41.26	41.45	-14.5	20,191	-0.07%
2020/10/05	28	39.38	28	38.97	38.85	0	19,439	0.00%
2020/09/30	22	35.35	13	38.00	38.55	9	19,120	0.05%
2020/09/29	4	36.21	35	37.17	35.05	-31	18,942	-0.16%
2020/09/28	56.5	39.42	19.7	37.88	37.30	36.8	18,747	0.20%
2020/09/16	78	24.78	177	23.68	24.50	-99	18,396	-0.54%	大賣/
2020/09/15	132	23.80	10	24.44	24.30	122	18,015	0.68%	大買/鉅額交易
2020/09/14	55	23.32	6	22.73	23.05	49	17,732	0.28%
2020/09/11	16	24.24	43	24.39	24.20	-27	17,271	-0.16%
2020/09/10	16	26.19	34	26.19	25.90	-18	16,583	-0.11%
2020/09/09	50	26.10	75	25.33	26.65	-25	15,913	-0.16%
2020/09/08	30	25.86	13	26.69	25.20	17	14,950	0.11%
2020/09/07	29	28.22	6	27.73	27.95	23	14,524	0.16%
2020/09/04	20	27.40	66	27.71	27.90	-46	13,557	-0.34%
2020/09/03	0	0.00	15	25.40	25.40	-15	12,205	-0.12%
2020/09/02	15	21.52	26	23.07	23.10	-11	11,941	-0.09%
2020/09/01	2	21.80	10	21.00	21.00	-8	11,347	-0.07%
2020/08/31	1	21.40	4	22.15	22.25	-3	11,185	-0.03%
2020/08/28	0	0.00	11	20.05	20.50	-11	11,026	-0.10%
2020/08/27	11	19.46	10	19.60	19.40	1	11,029	0.01%
2020/08/26	0	0.00	3	19.35	19.85	-3	10,968	-0.03%
2020/08/25	0	0.00	30	19.26	19.45	-30	10,742	-0.28%
2020/08/21	10	17.10	0	0.00	17.40	10	10,357	0.10%
2020/08/20	22	15.69	13	15.33	17.40	9	10,198	0.09%
2020/08/19	35	16.50	0	0.00	16.50	35	9,809	0.36%
2020/08/18	26	18.18	34	17.69	18.30	-8	9,618	-0.08%
2020/08/17	19	17.62	125.5	17.13	18.30	-106.5	9,145	-1.16%	大賣/鉅額交易
2020/08/14	128	15.19	6	15.90	16.80	122	8,644	1.41%	大買/鉅額交易
2020/08/13	33	14.43	9	14.72	15.30	24	7,957	0.30%
2020/08/12	61	13.42	57.6	13.36	13.95	3.4	7,562	0.05%
2020/08/11	0	0.00	10	12.70	12.70	-10	6,481	-0.15%
2020/08/10	2	11.55	59	11.55	11.55	-57	6,482	-0.88%
2020/08/07	33	9.65	19	10.16	10.50	14	6,628	0.21%
2020/08/06	29	9.64	8	9.69	9.56	21	6,230	0.34%
2020/08/05	10	9.43	10	9.49	9.68	0	6,204	0.00%
2020/08/04	10	9.46	12	9.39	9.61	-2	6,243	-0.03%
2020/08/03	4	9.14	6	9.35	9.06	-2	6,128	-0.03%
2020/07/31	2	8.90	0	0.00	9.05	2	6,076	0.03%
2020/07/30	20	9.14	31	9.26	9.08	-11	6,013	-0.18%
2020/07/29	0	0.00	1	8.76	8.76	-1	5,835	-0.02%
2020/07/28	5	8.32	19	8.26	7.97	-14	5,765	-0.24%
2020/07/27	11	8.52	22	8.54	8.22	-11	5,711	-0.19%
2020/07/24	13	8.61	0	0.00	8.51	13	5,646	0.23%
2020/07/23	13	8.93	1	8.76	8.78	12	5,569	0.22%
2020/07/22	15	9.01	0	0.00	8.94	15	5,502	0.27%
2020/07/21	10	9.17	0	0.00	8.90	10	5,397	0.19%
2020/07/20	10	8.87	2	9.15	9.03	8	5,255	0.15%
2020/07/17	2	9.20	16	9.02	9.15	-14	5,197	-0.27%
2020/07/16	1	9.74	10	9.85	9.70	-9	5,053	-0.18%
2020/07/15	17	9.84	8	10.10	9.60	9	4,921	0.18%
2020/07/14	21	9.54	13	9.31	9.50	8	4,719	0.17%
2020/07/13	5	9.05	0	0.00	9.01	5	4,537	0.11%
2020/07/10	12	9.16	60	9.55	9.42	-48	4,430	-1.08%
2020/07/09	0	0.00	29	9.00	9.27	-29	4,009	-0.72%
2020/07/08	18	8.11	52	7.92	8.43	-34	3,713	-0.92%
2020/07/07	76	7.71	10	7.66	7.71	66	3,394	1.94%
2020/07/06	3	7.80	13	7.87	7.79	-10	3,285	-0.30%
2020/07/03	9	7.94	3	7.80	7.80	6	3,260	0.18%
2020/07/02	0	0.00	35	7.85	7.97	-35	3,210	-1.09%
2020/07/01	24	7.61	51	7.78	7.65	-27	3,115	-0.87%
2020/06/29	19	7.32	30	7.26	7.32	-11	3,030	-0.36%
2020/06/23	11	7.20	1	7.20	7.20	10	3,066	0.33%
2020/06/22	73	7.27	38	7.32	7.26	35	3,082	1.14%
2020/06/19	1	7.61	56	7.72	7.57	-55	3,043	-1.81%
2020/06/18	10	7.08	0	0.00	7.11	10	2,881	0.35%
2020/06/16	12	7.12	1	7.15	7.11	11	3,011	0.37%
2020/06/15	0	0.00	3	7.02	7.17	-3	3,047	-0.10%
2020/06/12	1	7.00	0	0.00	7.14	1	3,049	0.03%
2020/06/11	1	7.40	0	0.00	7.31	1	3,024	0.03%
2020/06/09	1	7.57	0	0.00	7.48	1	3,054	0.03%
2020/06/08	2	7.65	0	0.00	7.64	2	3,083	0.06%
2020/06/05	20	7.60	0	0.00	7.60	20	3,049	0.66%
2020/06/03	21	7.71	25	7.69	7.77	-4	3,015	-0.13%
2020/06/02	10	7.32	1	7.35	7.61	9	2,847	0.32%
2020/05/29	3	6.92	0	0.00	6.86	3	2,758	0.11%
2020/05/27	1	6.94	0	0.00	6.91	1	2,754	0.04%
2020/05/26	24	7.01	5	6.95	7.01	19	2,748	0.69%
2020/05/25	2	6.89	0	0.00	6.92	2	2,724	0.07%
2020/05/22	1	7.05	0	0.00	7.01	1	2,700	0.04%
2020/05/21	1	7.30	0	0.00	7.24	1	2,690	0.04%
2020/05/20	10	6.81	0	0.00	6.95	10	2,638	0.38%
2020/05/19	11	6.88	0	0.00	6.94	11	2,617	0.42%
2020/05/18	10	7.02	0	0.00	6.85	10	2,595	0.39%
2020/05/15	7	7.54	0	0.00	7.30	7	2,525	0.28%
2020/05/14	12	7.90	6	8.00	7.60	6	2,456	0.24%
2020/05/13	5	6.80	8	7.32	7.34	-3	2,183	-0.14%
2020/05/12	4	6.66	0	0.00	6.68	4	2,096	0.19%
2020/05/07	0	0.00	11	5.60	5.77	-11	1,858	-0.59%
2020/05/06	2	5.27	79	5.27	5.25	-77	1,836	-4.19%
2020/05/05	3	5.26	0	0.00	5.28	3	1,848	0.16%
2020/05/04	5	5.29	1	5.30	5.27	4	1,858	0.22%
2020/04/30	2	5.43	0	0.00	5.45	2	1,858	0.11%
2020/04/29	0	0.00	20	5.37	5.38	-20	1,869	-1.07%
2020/04/28	2	5.32	20	5.35	5.37	-18	1,883	-0.96%
2020/04/24	2	5.25	0	0.00	5.21	2	1,932	0.10%
2020/04/22	2	5.29	30	5.26	5.28	-28	1,945	-1.44%
2020/04/21	12	5.36	10	5.29	5.29	2	1,960	0.10%
2020/04/20	2	5.54	0	0.00	5.54	2	1,957	0.10%
2020/04/17	10	5.62	0	0.00	5.57	10	2,009	0.50%
2020/04/16	7	5.58	3	5.55	5.50	4	1,982	0.20%
2020/04/15	0	0.00	2	5.49	5.45	-2	1,981	-0.10%
2020/04/14	5	5.21	0	0.00	5.23	5	1,969	0.25%
2020/04/08	0	0.00	6	5.30	5.23	-6	1,991	-0.30%
2020/04/06	5	4.91	0	0.00	5.00	5	2,042	0.24%
2020/03/27	8	5.07	0	0.00	5.01	8	2,013	0.40%
2020/03/26	0	0.00	23	4.68	4.85	-23	1,952	-1.18%
2020/03/25	0	0.00	40	4.45	4.41	-40	1,943	-2.06%
2020/03/24	4	4.14	0	0.00	4.14	4	1,945	0.21%
2020/03/20	0	0.00	4	4.20	4.20	-4	1,912	-0.21%
2020/03/13	5	5.11	0	0.00	5.19	5	1,722	0.29%
2020/03/10	2	6.19	0	0.00	6.26	2	1,680	0.12%
2020/03/09	1	6.60	0	0.00	6.45	1	1,648	0.06%
2020/03/06	0	0.00	4	6.84	6.83	-4	1,634	-0.24%
2020/03/02	1	6.77	0	0.00	6.78	1	1,677	0.06%
2020/02/27	2	6.96	0	0.00	6.96	2	1,663	0.12%
2020/02/25	1	7.10	0	0.00	7.14	1	1,659	0.06%
2020/02/24	9	7.28	0	0.00	7.20	9	1,656	0.54%
2020/02/21	1	7.49	0	0.00	7.46	1	1,639	0.06%
2020/02/20	19	7.59	0	0.00	7.53	19	1,631	1.16%
2020/02/19	42	7.50	0	0.00	7.49	42	1,624	2.59%
2020/02/18	1	7.50	0	0.00	7.51	1	1,628	0.06%
2020/02/17	5	7.44	20	7.60	7.56	-15	1,621	-0.92%
2020/02/14	19	7.47	0	0.00	7.43	19	1,594	1.19%
2020/02/12	1	7.45	0	0.00	7.42	1	1,606	0.06%
2020/02/11	14	7.37	0	0.00	7.40	14	1,607	0.87%
2020/02/10	2	7.57	11	7.55	7.52	-9	1,623	-0.55%
2020/02/07	13	7.03	0	0.00	7.01	13	1,583	0.82%
2020/02/05	10	7.08	0	0.00	7.09	10	1,578	0.63%
2020/02/04	10	7.12	0	0.00	7.14	10	1,569	0.64%
2020/02/03	50	6.93	0	0.00	6.93	50	1,591	3.14%
2019/12/19	0	0.00	2	8.17	8.19	-2	1,526	-0.13%
2019/12/12	2	8.19	0	0.00	8.10	2	1,586	0.13%
2019/12/06	0	0.00	1	8.09	8.09	-1	1,711	-0.06%
2019/11/27	2	8.79	0	0.00	8.78	2	1,817	0.11%
2019/11/18	0	0.00	2	9.15	8.92	-2	2,103	-0.10%
2019/11/13	2	8.98	0	0.00	8.98	2	2,225	0.09%
2019/11/04	0	0.00	8	9.33	9.35	-8	3,357	-0.24%
2019/10/28	5	9.32	0	0.00	9.31	5	4,795	0.10%
2019/10/22	2	9.58	0	0.00	9.55	2	5,003	0.04%
2019/10/18	2	9.40	5	9.47	9.44	-3	4,995	-0.06%
2019/10/17	21	9.44	0	0.00	9.44	21	5,029	0.42%
2019/10/16	6	9.80	0	0.00	9.70	6	5,020	0.12%
2019/10/09	1	9.05	0	0.00	8.99	1	4,939	0.02%
2019/10/08	2	9.15	0	0.00	9.17	2	4,943	0.04%
2019/09/25	8	9.67	0	0.00	9.65	8	5,100	0.16%
2019/09/24	0	0.00	1	9.85	9.78	-1	5,101	-0.02%
2019/09/23	0	0.00	17	9.93	9.98	-17	5,073	-0.34%
2019/09/18	13	9.42	0	0.00	9.31	13	4,969	0.26%
2019/09/17	4	9.47	0	0.00	9.47	4	4,952	0.08%
2019/09/16	10	9.54	0	0.00	9.54	10	4,975	0.20%
2019/09/12	8	9.73	0	0.00	9.62	8	5,002	0.16%
2019/09/11	1	9.40	0	0.00	9.52	1	4,992	0.02%
2019/08/30	11	9.62	0	0.00	9.72	11	4,839	0.23%
2019/08/28	1	9.92	0	0.00	9.92	1	4,763	0.02%
2019/08/27	10	9.99	0	0.00	9.71	10	4,737	0.21%
2019/08/26	3	10.00	3	10.00	10.00	0	4,682	0.00%
2019/08/23	0	0.00	7	10.37	10.40	-7	4,650	-0.15%
2019/08/22	0	0.00	15	10.65	10.50	-15	4,609	-0.33%
2019/08/21	0	0.00	5	10.91	10.85	-5	4,549	-0.11%
2019/08/15	2	10.40	0	0.00	10.80	2	4,413	0.05%
2019/08/14	4	10.90	15	10.95	10.85	-11	4,315	-0.25%
2019/08/13	0	0.00	6	11.88	11.95	-6	4,044	-0.15%
2019/08/12	21	11.77	9	11.77	12.15	12	3,899	0.31%
2019/08/08	10	10.99	4	11.00	11.05	6	3,598	0.17%
2019/08/07	4	11.10	0	0.00	10.90	4	3,540	0.11%
2019/08/06	15	11.09	0	0.00	11.10	15	3,439	0.44%
2019/08/02	0	0.00	15	11.31	11.30	-15	3,176	-0.47%
2019/08/01	1	11.30	24	11.50	11.60	-23	3,000	-0.77%
2019/07/31	0	0.00	119	10.88	10.95	-119	2,708	-4.39%	大賣/鉅額交易
2019/07/30	36	10.52	29	10.81	11.05	7	2,479	0.28%
2019/07/29	10	9.99	29	10.02	10.05	-19	1,934	-0.98%
2019/07/26	30	9.01	30	9.05	9.15	0	1,766	0.00%
2019/07/25	0	0.00	12	8.93	8.92	-12	1,730	-0.69%
2019/07/24	1	8.78	1	8.79	8.79	0	1,743	0.00%
2019/07/23	10	8.79	0	0.00	8.79	10	1,779	0.56%
2019/07/18	0	0.00	2	8.92	8.80	-2	1,780	-0.11%
2019/07/17	1	8.95	0	0.00	8.92	1	1,774	0.06%
2019/07/11	23	9.13	0	0.00	9.06	23	1,888	1.22%
2019/07/10	20	8.94	0	0.00	9.07	20	1,883	1.06%
2019/07/09	0	0.00	1	8.88	8.88	-1	1,905	-0.05%
2019/07/05	0	0.00	2	9.10	9.08	-2	2,001	-0.10%
2019/07/04	19	9.07	40	9.03	9.18	-21	2,060	-1.02%
2019/07/03	1	8.89	10	8.91	8.89	-9	2,111	-0.43%
2019/07/01	0	0.00	11	8.65	8.68	-11	2,179	-0.50%
2019/06/28	0	0.00	24	8.62	8.59	-24	2,195	-1.09%
2019/06/27	0	0.00	12	8.65	8.69	-12	2,265	-0.53%
2019/06/26	2	8.49	0	0.00	8.42	2	2,317	0.09%
2019/06/25	24	8.59	0	0.00	8.46	24	2,359	1.02%
2019/06/20	1	8.61	30	8.75	8.79	-29	2,520	-1.15%
2019/06/19	1	8.51	0	0.00	8.44	1	2,556	0.04%
2019/06/18	3	8.39	0	0.00	8.45	3	2,644	0.11%
2019/06/17	11	8.49	10	8.48	8.45	1	2,694	0.04%
2019/06/14	20	8.56	1	8.49	8.52	19	2,807	0.68%
2019/06/13	10	8.32	20	8.55	8.61	-10	2,918	-0.34%
2019/06/06	0	0.00	2	8.13	8.08	-2	3,187	-0.06%
2019/05/31	0	0.00	2	8.16	8.14	-2	3,520	-0.06%
2019/05/21	1	8.12	1	8.10	8.05	0	4,119	0.00%
2019/05/14	0	0.00	1	8.08	8.10	-1	5,008	-0.02%
2019/05/10	7	8.25	0	0.00	8.17	7	5,095	0.14%
2019/05/08	1	8.70	0	0.00	8.70	1	5,171	0.02%
2019/04/30	5	8.55	0	0.00	8.54	5	5,628	0.09%
2019/04/26	0	0.00	1	8.95	8.86	-1	5,860	-0.02%
2019/04/24	0	0.00	1	8.97	8.91	-1	6,566	-0.02%
2019/04/23	13	8.98	13	9.06	8.99	0	6,622	0.00%
2019/04/19	1	9.09	0	0.00	9.09	1	6,675	0.01%
2019/04/18	10	8.99	29	8.96	8.84	-19	6,690	-0.28%
2019/04/17	0	0.00	10	8.90	9.04	-10	6,704	-0.15%
2019/04/15	1	9.00	0	0.00	9.01	1	6,733	0.01%
2019/04/12	21	9.01	23	8.83	8.81	-2	6,748	-0.03%
2019/04/11	70	9.11	10	9.09	9.02	60	6,786	0.88%
2019/04/10	25	8.89	60	9.03	9.06	-35	6,824	-0.51%
2019/04/09	50	8.92	40	8.91	8.90	10	7,020	0.14%
2019/04/08	30	8.65	40	8.69	8.71	-10	6,930	-0.14%
2019/04/03	1	8.44	2	8.47	8.53	-1	6,845	-0.01%
2019/04/02	2	8.50	20	8.49	8.48	-18	6,851	-0.26%
2019/04/01	16	8.44	2	8.49	8.51	14	6,841	0.20%
2019/03/29	6	8.30	1	8.35	8.30	5	6,790	0.07%
2019/03/28	16	8.37	9	8.39	8.40	7	6,810	0.10%
2019/03/27	77	8.44	0	0.00	8.46	77	6,919	1.11%
2019/03/26	30	8.52	0	0.00	8.57	30	6,927	0.43%
2019/03/25	35	8.52	0	0.00	8.47	35	6,976	0.50%
2019/03/21	239	8.83	11	8.73	8.84	228	6,949	3.28%	大買/鉅額交易
2019/03/19	358	8.91	13	8.70	9.05	345	6,907	4.99%	大買/鉅額交易
2019/03/18	48	8.82	48	8.73	8.84	0	6,854	0.00%
2019/03/15	1	9.16	0	0.00	9.00	1	6,845	0.01%
2019/03/14	13	9.03	14	9.05	9.01	-1	6,805	-0.01%
2019/03/13	0	0.00	10	9.16	9.04	-10	6,900	-0.14%
2019/03/12	5	9.07	15	9.12	9.09	-10	6,939	-0.14%
2019/03/11	1	8.98	10	9.06	8.97	-9	6,949	-0.13%
2019/03/08	10	9.06	36	8.97	9.00	-26	7,016	-0.37%
2019/03/07	3	9.35	8	9.36	9.20	-5	7,230	-0.07%
2019/03/06	0	0.00	3	9.24	9.22	-3	7,342	-0.04%
2019/03/05	0	0.00	6	9.27	9.18	-6	7,748	-0.08%
2019/03/04	4	9.10	0	0.00	9.08	4	7,809	0.05%
2019/02/27	5	9.12	1	9.10	9.09	4	8,124	0.05%
2019/02/26	0	0.00	9	9.20	9.09	-9	8,416	-0.11%
2019/02/25	0	0.00	50	9.12	9.06	-50	8,411	-0.59%
2019/02/22	48	9.18	391	9.04	9.04	-343	8,446	-4.06%	大賣/鉅額交易
2019/02/21	8	9.22	301	9.23	9.15	-293	8,508	-3.44%	大賣/鉅額交易
2019/02/20	0	0.00	241	9.30	9.27	-241	8,490	-2.84%	大賣/鉅額交易
2019/02/19	0	0.00	15	9.45	9.26	-15	8,531	-0.18%
2019/02/18	9	9.05	17	9.14	9.13	-8	8,460	-0.09%
2019/02/15	10	9.45	8	9.35	9.03	2	8,634	0.02%
2019/02/14	8	9.33	2	9.54	9.71	6	8,469	0.07%
2019/02/12	1	8.99	2	8.99	8.99	-1	8,273	-0.01%
2019/02/11	2	8.82	0	0.00	8.80	2	8,327	0.02%
2019/01/30	1	9.00	0	0.00	8.93	1	8,456	0.01%
2019/01/28	27	9.18	27	9.13	9.18	0	8,877	0.00%
2019/01/25	25	9.06	25	9.06	9.06	0	8,926	0.00%
2019/01/21	10	9.39	1	9.32	9.08	9	8,823	0.10%
2019/01/18	1	9.30	4	9.51	9.30	-3	8,889	-0.03%
2019/01/17	167	9.30	17	9.51	9.28	150	8,843	1.70%	大買/鉅額交易
2019/01/16	192	9.07	102	9.18	9.18	90	8,358	1.08%	大買/大賣/
2019/01/15	74	8.43	0	0.00	8.35	74	8,270	0.89%
2019/01/14	13	8.35	2	8.40	8.41	11	8,288	0.13%
2019/01/10	0	0.00	23	8.29	8.21	-23	8,458	-0.27%
2019/01/09	0	0.00	327	8.35	8.35	-327	8,522	-3.84%	大賣/鉅額交易
2019/01/08	0	0.00	1	8.21	8.20	-1	8,620	-0.01%
2019/01/07	0	0.00	2	8.46	8.23	-2	8,731	-0.02%
2019/01/04	0	0.00	10	8.15	8.22	-10	8,790	-0.11%
2019/01/03	15	8.30	0	0.00	8.29	15	8,907	0.17%
2018/12/24	0	0.00	1	7.27	7.40	-1	9,147	-0.01%
2018/12/21	1	7.08	10	7.25	7.25	-9	9,231	-0.10%
2018/12/20	12	6.96	0	0.00	6.99	12	9,214	0.13%
2018/12/18	0	7.60	0	0.00	7.61	0	9,251	0.00%
2018/12/17	0	8.10	4	8.06	8.04	-4	9,248	-0.04%
2018/12/14	3	8.12	0	0.00	8.11	3	9,651	0.03%
2018/12/12	0	8.45	0	0.00	8.50	0	9,796	0.00%
2018/12/11	1	8.45	1	8.69	8.45	0	9,821	0.00%
2018/12/10	1	8.51	0	0.00	8.48	1	9,831	0.01%
2018/12/06	247	8.74	0	0.00	8.21	247	9,780	2.53%	大買/鉅額交易
2018/12/05	164	8.77	0	0.00	8.81	164	9,711	1.69%	大買/鉅額交易
2018/12/03	6	8.89	1	8.96	8.85	5	9,707	0.05%
2018/11/30	7	9.25	2	9.25	8.71	5	9,629	0.05%
2018/11/29	4	9.21	1	9.22	9.18	3	9,398	0.03%
2018/11/28	8	9.22	5	9.36	9.19	3	9,225	0.03%
2018/11/26	1	8.17	2	8.37	8.40	-1	9,102	-0.01%
2018/11/23	0	0.00	6	8.20	8.23	-6	8,841	-0.07%
2018/11/22	2	7.49	0	0.00	7.49	2	8,542	0.02%
2018/11/21	0	0.00	2	7.59	7.59	-2	8,496	-0.02%
2018/11/20	0	0.00	2	7.60	7.44	-2	8,446	-0.02%
2018/11/16	6	7.72	1	7.73	7.70	5	8,461	0.06%
2018/11/15	2	8.20	4	8.14	8.00	-2	8,483	-0.02%
2018/11/14	0	0.00	2	8.34	8.33	-2	8,627	-0.02%
2018/11/12	7	7.79	6	7.86	7.82	1	8,434	0.01%
2018/11/09	2	7.72	1	7.71	7.71	1	8,394	0.01%
2018/11/08	0	0.00	5	7.91	7.80	-5	8,380	-0.06%
2018/11/07	1	7.99	1	7.97	7.97	0	8,335	0.00%
2018/11/06	2	8.13	2	8.12	7.68	0	8,321	0.00%
2018/11/05	5	7.05	2	7.59	7.59	3	8,142	0.04%
2018/11/02	2	7.00	5	6.94	6.90	-3	8,120	-0.04%
2018/11/01	10	6.61	0	0.00	6.73	10	8,154	0.12%
2018/10/31	4	6.33	3	6.53	6.50	1	8,247	0.01%
2018/10/30	0	0.00	1	6.18	6.15	-1	8,191	-0.01%
2018/10/29	1	6.00	0	0.00	6.05	1	8,202	0.01%
2018/10/26	0	0.00	1	6.08	6.01	-1	8,168	-0.01%
2018/10/25	1	6.32	10	6.60	6.32	-9	8,033	-0.11%
2018/10/23	2	7.29	53	7.32	7.08	-51	7,964	-0.64%
2018/10/22	0	0.00	3	7.05	7.19	-3	7,965	-0.04%
2018/10/19	2	6.99	0	0.00	6.98	2	8,130	0.02%
2018/10/18	2	7.22	2	7.25	7.13	0	8,096	0.00%
2018/10/17	22	7.32	1	7.55	7.37	21	8,024	0.26%
2018/10/16	2	7.74	0	0.00	7.47	2	7,951	0.03%
2018/10/15	12	7.55	4	7.55	7.59	8	7,915	0.10%
2018/10/12	3	7.43	3	7.44	7.45	0	7,886	0.00%
2018/10/11	1	7.49	20	7.39	7.34	-19	7,835	-0.24%
2018/10/09	1	8.58	0	0.00	8.15	1	7,728	0.01%
2018/10/08	2	8.67	0	0.00	8.61	2	7,647	0.03%
2018/10/05	11	8.98	15	9.13	8.96	-4	7,592	-0.05%
2018/10/04	2	9.46	2	9.44	9.42	0	7,428	0.00%
2018/10/03	20	9.48	3	9.48	9.42	17	7,678	0.22%
2018/10/02	27	9.75	0	0.00	9.63	27	7,668	0.35%
2018/10/01	10	10.05	0	0.00	9.98	10	7,583	0.13%
2018/09/28	0	0.00	2	10.15	10.15	-2	7,636	-0.03%
2018/09/26	1	10.30	0	0.00	10.30	1	7,780	0.01%
2018/09/25	9	10.58	0	0.00	10.25	9	7,810	0.12%
2018/09/21	6	10.35	0	0.00	10.55	6	7,786	0.08%
2018/09/20	10	10.57	0	0.00	10.45	10	7,915	0.13%
2018/09/18	0	0.00	5	9.55	9.52	-5	7,691	-0.07%
2018/09/13	5	9.53	1	9.47	9.47	4	7,789	0.05%
2018/09/11	1	9.69	0	0.00	9.69	1	7,762	0.01%
2018/09/10	3	9.50	0	0.00	9.50	3	7,787	0.04%
2018/09/07	0	0.00	5	10.50	10.15	-5	7,768	-0.06%
2018/08/31	5	11.00	1	11.15	11.15	4	7,413	0.05%
2018/08/28	6	10.49	10	10.45	10.40	-4	7,280	-0.05%
2018/08/27	0	0.00	6	10.50	10.60	-6	7,308	-0.08%
2018/08/24	1	10.40	1	10.65	10.35	0	7,297	0.00%
2018/08/23	0	0.00	4	10.68	10.65	-4	7,235	-0.06%
2018/08/22	6	10.43	2	10.50	10.35	4	7,047	0.06%
2018/08/21	5	9.84	0	0.00	9.98	5	6,876	0.07%
2018/08/20	2	10.35	0	0.00	10.00	2	6,610	0.03%
2018/08/17	1	10.60	0	0.00	10.50	1	6,500	0.02%
2018/08/09	5	11.30	0	0.00	11.30	5	5,947	0.08%
2018/08/08	6	12.00	1	12.15	11.90	5	5,822	0.09%
2018/08/07	4	12.25	1	12.20	12.45	3	5,670	0.05%
2018/08/03	6	13.03	2	13.15	12.95	4	5,496	0.07%
2018/08/01	1	13.25	0	0.00	13.30	1	5,399	0.02%
2018/07/31	2	13.45	2	13.55	13.30	0	5,376	0.00%
2018/07/27	1	13.60	0	0.00	13.45	1	5,251	0.02%
2018/07/26	13	13.63	1	13.85	13.85	12	5,208	0.23%
2018/07/25	0	0.00	4	13.15	13.05	-4	4,968	-0.08%
2018/07/24	1	13.05	4	13.10	13.30	-3	4,934	-0.06%
2018/07/23	0	0.00	11	13.05	12.85	-11	4,869	-0.23%
2018/07/20	1	12.90	8	13.05	12.95	-7	4,848	-0.14%
2018/07/11	15	14.05	17	14.19	13.90	-2	4,791	-0.04%
2018/07/10	1	13.90	6	13.93	13.75	-5	4,540	-0.11%
2018/07/05	0	0.00	12	14.49	13.85	-12	4,638	-0.26%
2018/07/03	2	13.55	0	0.00	13.65	2	4,388	0.05%
2018/07/02	2	14.90	0	0.00	14.35	2	4,273	0.05%
2018/06/29	0	0.00	4	16.00	15.40	-4	4,184	-0.10%
2018/06/28	2	14.50	1	15.70	15.70	1	3,951	0.03%
2018/06/27	0	0.00	7	14.60	14.30	-7	3,711	-0.19%
2018/06/26	10	15.20	2	15.00	15.05	8	3,602	0.22%
2018/06/25	4	16.74	1	16.65	16.55	3	3,415	0.09%
2018/06/19	1	17.45	0	0.00	17.00	1	3,708	0.03%
2018/06/15	5	18.20	0	0.00	17.95	5	3,638	0.14%
2018/06/14	17	18.66	0	0.00	18.50	17	3,572	0.48%
2018/06/13	20	18.84	5	19.00	18.80	15	3,584	0.42%
2018/06/12	1	18.95	5	19.00	18.85	-4	3,575	-0.11%
2018/06/11	5	18.80	0	0.00	18.80	5	3,521	0.14%
2018/06/07	0	0.00	2	19.50	19.25	-2	3,597	-0.06%
2018/06/06	0	0.00	3	19.22	19.10	-3	3,513	-0.09%
2018/06/05	2	19.00	6	19.12	19.00	-4	3,487	-0.11%
2018/06/04	26	19.80	12	19.70	19.65	14	3,409	0.41%
2018/06/01	5	20.30	7	20.16	20.10	-2	3,355	-0.06%
2018/05/31	2	19.70	0	0.00	19.80	2	3,340	0.06%
2018/05/30	2	19.85	0	0.00	19.65	2	3,360	0.06%
2018/05/24	5	19.80	13	20.08	20.20	-8	3,397	-0.24%
2018/05/15	2	19.95	0	0.00	19.90	2	3,479	0.06%
2018/05/10	0	0.00	1	20.00	19.95	-1	3,533	-0.03%
2018/05/03	0	0.00	14	21.14	20.80	-14	3,485	-0.40%
2018/04/30	0	0.00	3	20.60	20.70	-3	3,466	-0.09%
2018/04/26	2	20.05	0	0.00	19.75	2	3,502	0.06%
2018/04/23	1	22.20	1	21.45	21.20	0	3,403	0.00%
2018/04/19	4	23.38	4	23.83	23.25	0	3,269	0.00%
2018/04/18	0	0.00	7	22.75	22.90	-7	3,219	-0.22%
2018/04/17	0	0.00	8	22.95	22.85	-8	3,197	-0.25%
2018/04/16	15	23.98	10	24.34	23.65	5	3,136	0.16%
2018/04/13	10	23.85	0	0.00	23.60	10	3,074	0.33%
2018/04/12	13	24.37	20	24.41	24.10	-7	3,074	-0.23%
2018/04/11	16	23.04	6	22.85	23.30	10	2,884	0.35%
2018/04/10	0	0.00	13	22.44	22.50	-13	2,871	-0.45%
2018/04/02	0	0.00	4	22.68	22.70	-4	2,887	-0.14%
2018/03/31	0	0.00	2	22.30	22.40	-2	2,860	-0.07%
2018/03/30	0	0.00	4	22.30	22.30	-4	2,867	-0.14%
2018/03/29	0	0.00	10	22.55	22.80	-10	2,864	-0.35%
2018/03/28	0	0.00	0	22.25	22.25	0	2,846	0.00%
2018/03/27	10	22.30	0	0.00	22.30	10	2,871	0.35%
2018/03/26	8	22.85	0	0.00	22.65	8	2,995	0.27%
2018/03/23	10	23.05	0	0.00	23.05	10	2,971	0.34%
2018/03/22	26	24.33	25	24.53	23.60	1	2,905	0.03%
2018/03/20	1	23.00	0	0.00	23.00	1	2,491	0.04%
2018/03/14	0	0.00	2	23.45	22.85	-2	2,397	-0.08%
2018/03/13	1	23.10	19	23.10	23.15	-18	2,365	-0.76%
2018/03/07	1	22.50	0	0.00	22.25	1	2,345	0.04%
2018/02/26	0	0.00	20	21.80	21.50	-20	2,359	-0.85%
2018/02/23	0	0.00	1	21.90	21.85	-1	2,371	-0.04%
2018/02/21	0	0.00	10	21.30	21.05	-10	2,377	-0.42%
2018/02/09	20	20.25	0	0.00	20.10	20	2,376	0.84%
2018/02/06	0	0.00	1	20.70	20.00	-1	2,395	-0.04%
2018/02/05	1	22.00	0	0.00	22.10	1	2,369	0.04%
2018/02/02	10	22.40	0	0.00	22.40	10	2,395	0.42%
2018/01/31	2	22.60	0	0.00	22.65	2	2,479	0.08%
2018/01/30	0	0.00	15	22.84	22.70	-15	2,493	-0.60%
2018/01/29	1	22.60	0.2	22.55	22.55	0.8	2,513	0.03%
2018/01/26	0	22.55	0	0.00	22.60	0	2,564	0.00%
2018/01/25	3	22.65	0	0.00	22.60	3	2,625	0.11%
2018/01/23	2	23.10	2	23.55	23.00	0	2,726	0.00%
2018/01/22	0	23.30	2	23.65	23.35	-2	2,741	-0.07%
2018/01/19	0	23.10	2	23.15	23.20	-2	2,768	-0.07%
2018/01/12	0	0.00	12	23.00	22.95	-12	3,176	-0.38%
2018/01/11	6	22.60	0	0.00	22.55	6	3,229	0.19%
2018/01/09	4	23.04	0	0.00	23.00	4	3,968	0.10%
2018/01/08	2	23.25	5	23.30	23.20	-3	4,125	-0.07%
2018/01/05	0	23.15	3	23.23	23.20	-3	4,081	-0.07%
2018/01/04	0	0.00	12	23.13	23.20	-12	4,099	-0.29%
2018/01/02	4	22.38	0	0.00	22.35	4	4,075	0.10%