茂迪 (6244)-群益金鼎-西松券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.75
漲跌
▼0.60
漲幅
-2.19%
成交量
3,213張
產業
上櫃光電類股▲1.45%
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8	26.95	0	0.00	26.75	8	3,162	0.25%
2024/04/24	8	27.39	12	27.65	27.35	-4	3,137	-0.13%
2024/04/23	7	26.75	2	27.15	26.90	5	3,087	0.16%
2024/04/22	17	27.43	7.4	28.14	27.00	9.6	3,057	0.31%
2024/04/19	18	27.94	12	27.98	27.60	6	3,058	0.20%
2024/04/18	1	29.30	1	29.10	28.55	0	2,712	0.00%
2024/04/17	0	0.00	6	28.18	28.30	-6	2,633	-0.23%
2024/04/16	5	27.56	1	28.30	27.90	4	2,547	0.16%
2024/04/15	7	27.74	8	28.11	27.90	-1	2,549	-0.04%
2024/04/12	0	0.00	14	28.16	27.95	-14	2,517	-0.56%
2024/04/11	14	27.71	0	0.00	27.55	14	2,485	0.56%
2024/04/10	1	28.00	15	28.08	28.15	-14	2,465	-0.57%
2024/04/09	4	27.36	0	0.00	27.30	4	2,369	0.17%
2024/04/08	3	26.98	10	27.35	27.80	-7	2,351	-0.30%
2024/04/03	3	27.20	0	0.00	27.15	3	2,319	0.13%
2024/04/01	3	27.62	0	0.00	27.55	3	2,314	0.13%
2024/03/29	8	28.02	0	0.00	27.75	8	2,303	0.35%
2024/03/28	14	28.11	51	28.31	28.25	-37	2,231	-1.66%
2024/03/27	14	27.13	0	0.00	27.00	14	2,128	0.66%
2024/03/26	5	27.85	2	28.23	27.50	3	2,131	0.14%
2024/03/25	6	27.79	0.1	27.80	27.75	5.9	2,244	0.26%
2024/03/22	17	28.01	15	28.04	28.10	2	2,246	0.09%
2024/03/21	8.1	27.67	31	27.25	27.90	-22.9	2,120	-1.08%
2024/03/20	2	25.98	0	0.00	25.95	2	1,951	0.10%
2024/03/19	18	26.23	0	0.00	26.00	18	2,030	0.89%
2024/03/18	5	26.53	0	0.00	26.35	5	2,014	0.25%
2024/03/15	3	25.95	23	26.88	26.85	-20	2,008	-1.00%
2024/03/14	1	26.05	1	26.50	26.20	0	1,946	0.00%
2024/03/13	7	26.45	6	26.38	26.20	1	1,943	0.05%
2024/03/12	6	26.71	0	0.00	26.65	6	1,938	0.31%
2024/03/11	2	26.95	12	26.88	26.90	-10	1,928	-0.52%
2024/03/08	7	26.21	1	26.40	25.85	6	1,913	0.31%
2024/03/07	8	26.74	0	0.00	26.65	8	1,901	0.42%
2024/03/06	5	27.30	9	27.19	27.20	-4	1,899	-0.21%
2024/03/05	3	27.00	2	27.40	26.80	1	1,882	0.05%
2024/03/04	3.9	27.14	11	27.18	27.00	-7.1	1,870	-0.38%
2024/03/01	8.1	27.39	4	27.48	27.35	4.1	1,861	0.22%
2024/02/29	1	26.35	15	27.27	27.65	-14	1,826	-0.77%
2024/02/27	2	26.03	0	0.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	3	26.40	26.40	-3	1,781	-0.17%
2024/02/22	1	26.40	0	0.00	26.20	1	1,777	0.06%
2024/02/21	0	0.00	6	26.51	26.50	-6	1,813	-0.33%
2024/02/20	2	26.05	0	0.00	25.95	2	1,800	0.11%
2024/02/19	0	0.00	1	26.35	26.35	-1	1,787	-0.06%
2024/02/16	0	0.00	3	25.90	25.85	-3	1,792	-0.17%
2024/02/05	6	25.51	3	25.50	25.40	3	1,772	0.17%
2024/01/30	0	0.00	3	26.12	26.10	-3	1,897	-0.16%
2024/01/29	3	26.10	0	0.00	26.20	3	1,920	0.16%
2024/01/25	1	26.30	0	0.00	26.25	1	1,955	0.05%
2024/01/24	1	26.50	0	0.00	26.60	1	1,974	0.05%
2024/01/23	5	26.50	0	0.00	26.55	5	2,037	0.25%
2024/01/22	0	0.00	1	26.35	26.35	-1	2,140	-0.05%
2024/01/19	2	25.95	0	0.00	25.90	2	2,161	0.09%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	2	26.13	1	26.00	26.00	1	2,196	0.05%
2024/01/16	4	27.23	0	0.00	26.70	4	2,269	0.18%
2024/01/15	1	27.60	8	27.74	27.60	-7	2,351	-0.30%
2024/01/12	1	26.45	1	26.70	26.45	0	2,547	0.00%
2024/01/11	3	26.48	6	26.53	26.45	-3	2,644	-0.11%
2024/01/10	1	26.60	21	26.60	26.55	-20	2,733	-0.73%
2024/01/09	1	27.45	0.8	27.05	26.90	0.2	2,789	0.01%
2024/01/05	5	27.73	0	0.00	27.65	5	2,915	0.17%
2024/01/04	2	27.75	0	0.00	27.60	2	2,925	0.07%
2024/01/02	6	28.24	0	0.00	28.05	6	2,982	0.20%
2023/12/28	1	28.25	0	0.00	28.45	1	3,041	0.03%
2023/12/27	0	0.00	1	28.35	28.45	-1	3,038	-0.03%
2023/12/25	29	28.15	1	28.40	27.90	28	3,064	0.91%
2023/12/22	4.1	28.40	2	28.30	28.30	2.1	3,041	0.07%
2023/12/21	9.2	28.44	0	0.00	28.45	9.2	3,022	0.30%
2023/12/20	9	29.04	21	29.23	28.85	-12	2,991	-0.40%
2023/12/19	4.1	28.54	2	29.10	28.10	2.1	2,852	0.07%
2023/12/18	0.5	28.80	2	28.93	28.80	-1.5	2,836	-0.05%
2023/12/15	11	28.87	13	28.87	28.70	-2	2,832	-0.07%
2023/12/14	12	28.36	32	28.83	28.15	-20	2,791	-0.72%
2023/12/11	0	0.00	1	28.30	27.80	-1	2,748	-0.04%
2023/12/08	2	28.10	7	28.19	27.95	-5	2,753	-0.18%
2023/12/07	6	28.13	0	0.00	28.05	6	2,768	0.22%
2023/12/06	5	28.45	3	28.85	28.30	2	2,795	0.07%
2023/12/05	2	28.25	2	28.28	28.45	0	2,791	0.00%
2023/12/04	3	27.95	0	0.00	27.90	3	2,763	0.11%
2023/11/30	19	28.36	0	0.00	28.15	19	2,726	0.70%
2023/11/29	4	28.26	0	0.00	28.15	4	2,736	0.15%
2023/11/28	3	28.35	0	0.00	28.25	3	2,746	0.11%
2023/11/27	16	29.15	0	0.00	28.30	16	2,772	0.58%
2023/11/24	0	0.00	7	28.92	28.85	-7	2,761	-0.25%
2023/11/22	2	28.53	15	28.66	28.35	-13	2,807	-0.46%
2023/11/21	14	28.40	11	28.43	28.60	3	2,803	0.11%
2023/11/20	6	28.48	26	28.79	28.40	-20	2,813	-0.71%
2023/11/17	2	28.03	3	28.17	28.05	-1	2,781	-0.04%
2023/11/16	1	27.85	0	0.00	28.00	1	2,798	0.04%
2023/11/15	1	27.75	4	27.89	28.00	-3	2,807	-0.11%
2023/11/14	5	27.29	0	0.00	27.40	5	2,801	0.18%
2023/11/13	1	27.30	0	0.00	27.30	1	2,824	0.04%
2023/11/10	1	27.45	0	0.00	27.40	1	2,840	0.04%
2023/11/09	21	27.82	0	0.00	27.60	21	2,840	0.74%
2023/11/08	18	28.03	9	28.94	28.70	9	2,802	0.32%
2023/11/07	12	28.52	0	0.00	28.45	12	2,763	0.43%
2023/11/06	1	28.50	3	28.65	28.80	-2	2,786	-0.07%
2023/11/03	1	28.15	8	28.14	28.15	-7	2,777	-0.25%
2023/11/02	2	27.40	0	0.00	27.50	2	2,773	0.07%
2023/11/01	1	27.10	0	0.00	27.30	1	2,786	0.04%
2023/10/31	7	28.13	1	29.20	27.30	6	2,787	0.22%
2023/10/30	0	0.00	10	28.93	28.65	-10	2,760	-0.36%
2023/10/27	1	28.00	0	0.00	27.90	1	2,671	0.04%
2023/10/26	5	28.44	0	0.00	28.15	5	2,673	0.19%
2023/10/25	4	29.03	0	0.00	29.05	4	2,679	0.15%
2023/10/24	7	28.91	6	29.28	29.45	1	2,667	0.04%
2023/10/23	119	28.83	8	29.44	29.90	111	2,589	4.29%	大買/鉅額交易
2023/10/20	5	28.11	116	29.05	29.05	-111	2,528	-4.39%	大賣/鉅額交易
2023/10/19	6	28.43	2	28.65	28.45	4	2,366	0.17%
2023/10/18	21	29.55	20	29.40	29.30	1	2,325	0.04%
2023/10/17	15	28.96	16	28.65	29.05	-1	2,255	-0.04%
2023/10/16	1	28.70	16	28.70	28.90	-15	2,244	-0.67%
2023/10/13	0	0.00	6	28.05	27.95	-6	2,173	-0.28%
2023/10/12	0	0.00	3	27.68	27.75	-3	2,220	-0.14%
2023/10/11	12	27.90	0	0.00	27.35	12	2,235	0.54%
2023/10/06	3	28.40	6.1	28.78	28.75	-3.1	2,232	-0.14%
2023/10/05	1.1	27.91	12	28.27	28.65	-10.9	2,271	-0.48%
2023/10/03	0.1	27.20	0	0.00	27.35	0.1	2,269	0.00%
2023/10/02	4.1	27.24	2	27.45	27.20	2.1	2,399	0.09%
2023/09/28	0	0.00	6	26.98	27.15	-6	2,553	-0.23%
2023/09/25	1	26.75	1	27.00	26.65	0	2,822	0.00%
2023/09/22	0	0.00	2	26.40	26.55	-2	2,894	-0.07%
2023/09/21	1	26.25	2	26.38	26.20	-1	2,921	-0.03%
2023/09/20	2	26.43	0	0.00	26.40	2	3,004	0.07%
2023/09/19	3	27.07	2	26.85	26.85	1	3,043	0.03%
2023/09/18	1	27.40	3	27.62	27.40	-2	3,116	-0.06%
2023/09/15	0	0.00	5	27.74	27.50	-5	3,235	-0.15%
2023/09/14	0	0.00	2	27.45	27.45	-2	3,647	-0.05%
2023/09/13	2	27.05	0	0.00	27.05	2	3,737	0.05%
2023/09/12	1	27.05	0	0.00	27.10	1	3,889	0.03%
2023/09/11	3	27.67	0	0.00	27.40	3	3,933	0.08%
2023/09/07	0	0.00	1	28.30	28.25	-1	4,007	-0.02%
2023/09/06	0	0.00	1	28.35	28.25	-1	4,122	-0.02%
2023/09/05	0	0.00	1	28.55	28.60	-1	4,165	-0.02%
2023/09/04	2	28.70	10	28.55	28.45	-8	4,249	-0.19%
2023/09/01	2	29.13	0	0.00	29.00	2	4,467	0.04%
2023/08/31	0	0.00	4	29.18	29.35	-4	4,552	-0.09%
2023/08/30	0	0.00	2	28.90	28.95	-2	4,622	-0.04%
2023/08/29	14	29.00	13	28.70	28.60	1	4,686	0.02%
2023/08/28	4	28.94	5	29.08	28.75	-1	4,696	-0.02%
2023/08/25	2	28.55	1	28.55	28.55	1	4,695	0.02%
2023/08/24	1	28.30	4	28.43	28.20	-3	4,806	-0.06%
2023/08/22	2	28.20	0	0.00	28.00	2	4,980	0.04%
2023/08/21	0	0.00	2	28.65	28.60	-2	5,026	-0.04%
2023/08/18	1	28.50	4	28.59	28.15	-3	5,062	-0.06%
2023/08/17	1	28.50	4	28.45	28.45	-3	5,093	-0.06%
2023/08/16	1	27.65	0	0.00	28.00	1	5,153	0.02%
2023/08/15	0	0.00	2	28.55	28.45	-2	5,227	-0.04%
2023/08/14	1	28.25	0	0.00	28.10	1	5,420	0.02%
2023/08/09	1	28.85	0	0.00	28.95	1	5,615	0.02%
2023/08/08	4	29.56	8	29.72	29.05	-4	5,679	-0.07%
2023/08/07	2	29.20	0	0.00	29.45	2	5,780	0.03%
2023/08/04	1	29.25	0	0.00	29.55	1	5,955	0.02%
2023/08/02	10	29.68	4	29.94	29.45	6	6,419	0.09%
2023/08/01	6	30.28	0	0.00	29.95	6	6,528	0.09%
2023/07/31	21	30.41	1	30.85	30.05	20	7,170	0.28%
2023/07/28	6	30.43	14	30.68	30.65	-8	7,389	-0.11%
2023/07/27	0	0.00	8	30.36	30.45	-8	7,577	-0.11%
2023/07/26	5	29.79	1	30.10	29.75	4	7,874	0.05%
2023/07/25	5	29.64	9	30.13	30.25	-4	7,980	-0.05%
2023/07/24	9	29.73	10	30.12	29.90	-1	8,168	-0.01%
2023/07/21	3	30.33	1	30.70	30.30	2	8,300	0.02%
2023/07/20	1	31.20	0	0.00	31.15	1	8,520	0.01%
2023/07/19	7	31.76	18	31.32	31.25	-11	8,722	-0.13%
2023/07/18	7	32.34	1	32.10	31.90	6	9,859	0.06%
2023/07/17	0	0.00	4	33.08	33.05	-4	11,062	-0.04%
2023/07/14	2	32.63	3	32.88	32.55	-1	11,866	-0.01%
2023/07/13	1	32.60	1	32.90	32.30	0	12,521	0.00%
2023/07/12	5	33.08	1	32.95	32.75	4	12,611	0.03%
2023/07/11	2	33.55	10	33.75	33.45	-8	12,674	-0.06%
2023/07/10	11	33.65	5	33.99	33.55	6	12,884	0.05%
2023/07/07	17	33.83	3	33.78	33.75	14	13,498	0.10%
2023/07/06	11	34.89	5	35.36	34.75	6	13,512	0.04%
2023/07/05	13	35.00	21	34.81	34.50	-8	13,480	-0.06%
2023/07/04	8	34.09	8	34.37	34.00	0	13,445	0.00%
2023/07/03	3	34.08	7	34.21	34.20	-4	13,490	-0.03%
2023/06/30	0	0.00	10	34.23	34.10	-10	13,564	-0.07%
2023/06/29	3	33.60	4	33.84	33.95	-1	13,763	-0.01%
2023/06/28	5	33.53	4	34.11	33.35	1	13,837	0.01%
2023/06/27	3	33.50	3	33.78	33.25	0	13,985	0.00%
2023/06/26	14	33.76	0	0.00	33.25	14	14,697	0.10%
2023/06/21	11	34.20	1	34.35	34.25	10	14,890	0.07%
2023/06/20	8	34.01	27	34.26	34.60	-19	15,218	-0.12%
2023/06/19	5	32.60	1	32.80	32.80	4	15,091	0.03%
2023/06/16	6	32.94	31	33.21	33.40	-25	15,871	-0.16%
2023/06/15	7	32.49	3	32.62	32.50	4	16,934	0.02%
2023/06/14	1	32.60	2	32.83	32.60	-1	17,638	-0.01%
2023/06/13	3	32.27	11	32.40	32.35	-8	17,951	-0.04%
2023/06/12	12	32.69	0	0.00	32.50	12	18,348	0.07%
2023/06/09	4	33.51	0	0.00	33.60	4	18,647	0.02%
2023/06/08	1	33.65	10.1	33.77	33.75	-9.1	18,627	-0.05%
2023/06/07	10	33.48	1	33.45	33.20	9	18,570	0.05%
2023/06/06	9	34.53	0	0.00	34.30	9	18,397	0.05%
2023/06/05	6	35.08	22	35.29	35.10	-16	18,382	-0.09%
2023/06/02	11	34.60	6	34.72	34.80	5	18,313	0.03%
2023/06/01	7	34.53	10	34.55	34.25	-3	18,296	-0.02%
2023/05/30	24	34.87	0	0.00	34.65	24	18,217	0.13%
2023/05/29	0	0.00	14	35.17	35.40	-14	18,102	-0.08%
2023/05/26	9	34.46	1	35.00	34.00	8	17,977	0.04%
2023/05/25	2	34.55	1	34.65	34.55	1	17,928	0.01%
2023/05/24	1	35.20	0	0.00	34.90	1	17,889	0.01%
2023/05/23	3	34.98	3	35.15	34.90	0	17,855	0.00%
2023/05/22	1	34.45	14	34.87	35.10	-13	17,845	-0.07%
2023/05/19	10	34.76	2	34.68	34.10	8	17,826	0.04%
2023/05/18	3	34.10	13	34.44	34.65	-10	17,750	-0.06%
2023/05/17	6	34.98	0	0.00	34.90	6	17,562	0.03%
2023/05/16	10	34.95	4	35.04	35.00	6	17,505	0.03%
2023/05/15	13.1	34.59	3	34.95	34.60	10.1	17,437	0.06%
2023/05/12	2	33.98	2	34.18	34.10	0	17,348	0.00%
2023/05/11	6	34.35	8	33.99	33.80	-2	17,294	-0.01%
2023/05/10	12	34.40	10	34.43	34.35	2	17,229	0.01%
2023/05/09	5	34.92	21	36.06	34.50	-16	17,048	-0.09%
2023/05/08	8	38.32	0	0.00	38.30	8	16,604	0.05%
2023/05/05	18.1	39.10	6	40.92	38.50	12.1	16,567	0.07%
2023/05/04	8	39.77	7	39.55	39.70	1	16,043	0.01%
2023/05/03	6	39.40	16	39.54	39.70	-10	15,936	-0.06%
2023/05/02	18	38.75	44.1	39.16	39.30	-26.1	15,785	-0.17%
2023/04/28	20.1	37.94	9	38.04	37.75	11.1	15,503	0.07%
2023/04/27	40	38.00	30	37.73	37.55	10	15,413	0.06%
2023/04/26	22	38.13	7	38.35	38.75	15	15,186	0.10%
2023/04/25	7.2	38.59	12	39.29	37.75	-4.8	14,976	-0.03%
2023/04/24	11	38.88	5	39.15	39.10	6	14,726	0.04%
2023/04/21	15	39.52	1	41.55	38.55	14	14,513	0.10%
2023/04/20	8	40.85	76	41.94	40.00	-68	13,345	-0.51%
2023/04/19	58	40.73	31	40.40	41.40	27	12,094	0.22%
2023/04/18	10	38.23	46.1	38.00	37.65	-36.1	11,245	-0.32%
2023/04/17	24	36.80	2	36.40	36.65	22	10,662	0.21%
2023/04/14	6	37.11	1	36.85	36.70	5	10,675	0.05%
2023/04/13	15	37.27	6	37.35	36.85	9	10,604	0.08%
2023/04/12	15	37.97	24	38.64	38.00	-9	10,387	-0.09%
2023/04/11	7	36.74	0	0.00	36.45	7	9,806	0.07%
2023/04/10	13	36.43	12	36.69	36.65	1	9,750	0.01%
2023/04/07	11	36.36	12	36.63	36.45	-1	9,726	-0.01%
2023/04/06	11	36.33	11	36.70	36.40	0	9,689	0.00%
2023/03/31	0	36.08	24	36.42	36.65	-24	9,633	-0.25%
2023/03/30	10	36.30	10	37.00	36.30	0	9,552	0.00%
2023/03/29	45	35.91	0	0.00	36.20	45	9,305	0.48%
2023/03/28	10	36.20	0	0.00	35.75	10	9,264	0.11%
2023/03/27	20	37.40	34	37.41	36.45	-14	9,109	-0.15%
2023/03/24	26	35.89	41	36.05	36.15	-15	8,632	-0.17%
2023/03/23	2	36.60	0	0.00	36.30	2	8,497	0.02%
2023/03/22	2	35.98	4	36.15	36.25	-2	8,257	-0.02%
2023/03/21	15	36.21	20	36.43	36.50	-5	8,187	-0.06%
2023/03/20	18	35.19	19.1	34.98	35.80	-1.1	8,002	-0.01%
2023/03/17	17	32.65	19	33.40	33.90	-2	7,013	-0.03%
2023/03/16	1	30.85	0	0.00	30.85	1	6,466	0.02%
2023/03/15	36	31.53	31	31.78	31.95	5	6,122	0.08%
2023/03/14	31	30.33	21	31.09	30.00	10	5,647	0.18%
2023/03/08	2	29.85	0	0.00	29.85	2	5,152	0.04%
2023/03/06	0	0.00	1	29.45	29.35	-1	5,033	-0.02%
2023/02/23	0.1	28.55	0	0.00	28.60	0.1	4,979	0.00%
2023/02/22	1	28.45	0	0.00	28.40	1	4,968	0.02%
2023/02/17	0.2	29.15	0	0.00	29.15	0.2	4,944	0.00%
2023/02/08	1	29.25	0	0.00	29.00	1	4,838	0.02%
2023/02/03	0	0.00	2	29.88	29.95	-2	4,725	-0.04%
2023/02/02	0	0.00	9	29.91	29.45	-9	4,613	-0.20%
2023/02/01	4	29.33	0	0.00	29.20	4	4,482	0.09%
2023/01/31	4	29.10	1	29.05	29.00	3	4,343	0.07%
2023/01/30	0	0.00	2.5	28.70	28.65	-2.5	4,268	-0.06%
2023/01/17	0	0.00	1	28.05	28.40	-1	4,237	-0.02%
2023/01/16	1	27.65	0	0.00	27.45	1	4,245	0.02%
2023/01/12	5	27.86	1	27.65	27.70	4	4,376	0.09%
2023/01/11	0	0.00	6	28.37	28.25	-6	4,366	-0.14%
2023/01/10	1	28.20	0	0.00	28.35	1	4,376	0.02%
2023/01/09	2	28.55	1	28.60	28.70	1	4,382	0.02%
2023/01/06	2	28.33	1	28.40	28.30	1	4,386	0.02%
2023/01/05	2	28.58	5	28.56	28.45	-3	4,393	-0.07%
2023/01/04	3	29.50	6	29.70	29.50	-3	4,308	-0.07%
2023/01/03	3	28.45	1	28.60	28.50	2	4,166	0.05%
2022/12/30	2	28.15	2	28.55	28.50	0	4,112	0.00%
2022/12/29	2	28.68	0	0.00	28.35	2	4,094	0.05%
2022/12/28	0	0.00	1	29.25	29.00	-1	4,035	-0.02%
2022/12/26	3	28.70	0	0.00	28.70	3	3,876	0.08%
2022/12/22	5	28.30	0	0.00	28.35	5	3,752	0.13%
2022/12/19	6	28.21	5	28.36	28.00	1	3,681	0.03%
2022/12/16	8	30.31	5	30.09	28.95	3	3,607	0.08%
2022/12/15	7	30.44	0	0.00	30.60	7	3,320	0.21%
2022/12/14	20	29.95	20	29.74	30.05	0	3,180	0.00%
2022/12/13	5	29.18	7	29.58	29.10	-2	2,984	-0.07%
2022/12/12	3	30.77	6	30.69	30.70	-3	2,828	-0.11%
2022/12/09	1	29.10	3	29.47	30.00	-2	2,264	-0.09%
2022/12/08	1	26.95	2	27.23	27.30	-1	2,063	-0.05%
2022/12/02	0	26.49	0	0.00	26.30	0	1,961	0.00%
2022/12/01	2	26.10	0	0.00	26.10	2	1,967	0.10%
2022/11/29	0	0.00	1	25.45	25.75	-1	2,037	-0.05%
2022/11/28	0	0.00	1	25.20	25.20	-1	2,076	-0.05%
2022/11/24	0	0.00	2	25.35	25.25	-2	2,313	-0.09%
2022/11/23	0	0.00	1	25.30	25.20	-1	2,451	-0.04%
2022/11/22	3	26.30	0	0.00	25.50	3	2,486	0.12%
2022/11/15	0	0.00	3	25.60	25.80	-3	2,519	-0.12%
2022/11/14	1	25.25	0	0.00	25.30	1	2,506	0.04%
2022/11/11	0	0.00	1	25.20	25.15	-1	2,516	-0.04%
2022/11/10	0	0.00	1	24.45	24.55	-1	2,493	-0.04%
2022/11/09	2	24.55	0	0.00	24.50	2	2,526	0.08%
2022/11/08	5	25.02	4	24.93	24.55	1	2,581	0.04%
2022/11/01	0	0.00	2	24.33	24.10	-2	2,708	-0.07%
2022/10/31	1	23.85	0	0.00	23.65	1	2,707	0.04%
2022/10/21	22	25.00	20	25.05	25.05	2	2,782	0.07%
2022/10/20	1	24.90	1	25.70	24.25	0	2,715	0.00%
2022/10/19	3	24.47	1	24.35	24.30	2	2,646	0.08%
2022/10/18	1	23.75	0	0.00	24.15	1	2,635	0.04%
2022/10/07	0	0.00	1	27.00	27.00	-1	2,596	-0.04%
2022/10/06	1	26.95	0	0.00	27.05	1	2,604	0.04%
2022/10/05	2	26.98	0	0.00	26.70	2	2,608	0.08%
2022/10/04	0	0.00	2	26.75	26.70	-2	2,615	-0.08%
2022/10/03	2	26.90	0	0.00	26.45	2	2,634	0.08%
2022/09/19	3	28.55	1	29.15	28.30	2	3,006	0.07%
2022/09/16	1	28.10	1	29.00	29.50	0	2,994	0.00%
2022/09/12	0	0.00	2	27.80	28.00	-2	3,090	-0.06%
2022/09/07	1	26.65	0	0.00	26.55	1	3,023	0.03%
2022/09/06	1	27.20	0	0.00	27.05	1	2,997	0.03%
2022/09/01	0	0.00	3.4	28.71	28.85	-3.4	2,875	-0.12%
2022/08/31	4	28.48	0	0.00	28.50	4	2,800	0.14%
2022/08/30	2	29.45	1	30.20	29.00	1	2,641	0.04%
2022/08/26	0	0.00	18	28.70	29.00	-18	2,509	-0.72%
2022/08/25	19	28.70	1	28.75	28.70	18	2,492	0.72%
2022/08/23	0	0.00	2.6	28.64	28.55	-2.6	2,479	-0.10%
2022/08/22	3.6	29.04	11	29.33	28.60	-7.4	2,473	-0.30%
2022/08/19	0	0.00	31	28.94	28.95	-31	2,414	-1.28%
2022/08/18	0	0.00	1	28.65	28.50	-1	2,390	-0.04%
2022/08/17	0	0.00	1	28.65	28.50	-1	2,376	-0.04%
2022/08/16	30	28.90	20	29.20	28.45	10	2,372	0.42%
2022/08/15	34	28.70	0	0.00	28.80	34	2,341	1.45%
2022/08/12	1	28.55	1	28.35	28.30	0	2,296	0.00%
2022/08/11	0	0.00	2	28.75	28.50	-2	2,291	-0.09%
2022/08/10	2	28.35	0	0.00	28.30	2	2,286	0.09%
2022/08/09	2	28.95	2	29.35	28.65	0	2,303	0.00%
2022/08/08	2	27.65	5	28.21	28.80	-3	2,247	-0.13%
2022/08/05	2	28.10	2	28.30	28.15	0	2,218	0.00%
2022/08/04	2	27.70	0	0.00	27.95	2	2,225	0.09%
2022/08/03	2	28.00	1	28.25	28.10	1	2,227	0.04%
2022/08/02	1	28.90	0.5	28.40	28.40	0.5	2,229	0.02%
2022/08/01	0	0.00	1.1	29.77	29.40	-1.1	2,232	-0.05%
2022/07/29	0	0.00	2	28.70	29.80	-2	2,207	-0.09%
2022/07/25	0	0.00	4	28.55	28.00	-4	2,151	-0.19%
2022/07/22	5	28.10	0	0.00	27.90	5	2,151	0.23%
2022/07/19	0	0.00	2	28.38	28.15	-2	2,266	-0.09%
2022/07/18	3	27.77	0	0.00	27.75	3	2,398	0.13%
2022/07/15	0	0.00	3	27.80	27.80	-3	2,431	-0.12%
2022/07/14	4	28.18	0	0.00	28.10	4	2,469	0.16%
2022/07/11	1	28.90	0	0.00	29.80	1	2,723	0.04%
2022/07/08	0	0.00	1	30.00	29.65	-1	2,708	-0.04%
2022/07/05	5	30.82	5	30.75	31.00	0	2,850	0.00%
2022/07/04	0	0.00	1	29.35	29.00	-1	2,832	-0.04%
2022/07/01	1	28.80	0	0.00	28.10	1	2,849	0.04%
2022/06/27	10	31.25	10	31.40	30.80	0	2,861	0.00%
2022/06/23	5	30.30	5	29.40	29.30	0	2,683	0.00%
2022/06/22	0	0.00	1	30.20	29.80	-1	2,606	-0.04%
2022/06/16	0	0.00	1	27.40	27.20	-1	2,633	-0.04%
2022/06/14	1	27.85	0	0.00	27.60	1	3,003	0.03%
2022/06/09	0	0.00	3	29.77	29.80	-3	3,437	-0.09%
2022/06/06	4	30.30	2	30.55	30.05	2	3,790	0.05%
2022/06/02	0	0.00	2	29.55	29.20	-2	3,829	-0.05%
2022/05/30	0	0.00	1	29.30	29.30	-1	4,124	-0.02%
2022/05/27	0	0.00	1	29.10	28.70	-1	4,184	-0.02%
2022/05/24	0	0.00	1	28.85	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	2	29.23	29.35	-2	4,338	-0.05%
2022/05/20	0	0.00	3	28.92	28.85	-3	4,349	-0.07%
2022/05/18	0	0.00	1	28.70	28.50	-1	4,380	-0.02%
2022/05/17	22	28.49	24	28.58	28.35	-2	4,392	-0.05%
2022/05/16	1	27.30	1	27.55	27.35	0	4,369	0.00%
2022/05/13	1	27.60	0	0.00	27.60	1	4,362	0.02%
2022/05/12	3	27.63	0	0.00	27.15	3	4,366	0.07%
2022/05/10	2	28.00	0	0.00	28.45	2	4,352	0.05%
2022/05/09	4	29.18	0	0.00	28.80	4	4,350	0.09%
2022/05/06	2	30.30	0	0.00	30.20	2	4,352	0.05%
2022/05/05	0	0.00	1	30.85	30.95	-1	4,367	-0.02%
2022/04/27	4	31.14	1	30.70	30.70	3	4,445	0.07%
2022/04/21	0	0.00	3	34.00	33.70	-3	4,262	-0.07%
2022/04/20	2	34.55	2	34.53	34.40	0	4,270	0.00%
2022/04/19	1	34.55	3	34.55	34.25	-2	4,261	-0.05%
2022/04/18	4	34.33	2	34.33	34.75	2	4,262	0.05%
2022/04/13	0	0.00	2	32.35	32.50	-2	4,274	-0.05%
2022/04/12	2	32.90	0	0.00	32.50	2	4,366	0.05%
2022/04/11	1	33.65	5	34.50	33.60	-4	4,343	-0.09%
2022/04/08	33	33.95	37	34.27	34.15	-4	4,218	-0.09%
2022/04/07	1	33.75	2	33.93	33.00	-1	4,205	-0.02%
2022/04/06	2	33.93	1	34.10	34.40	1	4,239	0.02%
2022/04/01	2	33.60	1	33.30	33.35	1	4,235	0.02%
2022/03/29	1	33.15	1	33.45	33.20	0	4,340	0.00%
2022/03/28	1	33.10	0	0.00	33.15	1	4,396	0.02%
2022/03/21	0	0.00	4	34.95	34.50	-4	5,298	-0.08%
2022/03/18	1	33.75	0	0.00	34.95	1	5,705	0.02%
2022/03/17	29.1	34.01	27	33.84	34.15	2.1	6,133	0.03%
2022/03/16	6	34.64	4	34.18	34.60	2	6,484	0.03%
2022/03/15	2	33.10	0	0.00	32.05	2	6,524	0.03%
2022/03/09	1	32.30	3	33.38	33.30	-2	7,023	-0.03%
2022/03/08	0	0.00	1	31.80	31.60	-1	6,930	-0.01%
2022/03/07	1	31.25	1	31.70	31.50	0	6,970	0.00%
2022/03/04	2	32.85	0	0.00	32.70	2	7,165	0.03%
2022/03/03	3.1	33.56	3	33.85	33.45	0.1	7,322	0.00%
2022/03/02	0	0.00	2	32.10	32.50	-2	7,421	-0.03%
2022/03/01	0	0.00	1	31.60	31.80	-1	7,699	-0.01%
2022/02/22	0	0.00	2	30.50	30.55	-2	8,660	-0.02%
2022/02/18	2.1	30.89	1	30.95	31.10	1.1	8,723	0.01%
2022/02/16	1	31.60	0	0.00	31.40	1	8,817	0.01%
2022/02/15	1	31.50	0	0.00	31.15	1	8,927	0.01%
2022/02/10	0	0.00	1	32.90	32.60	-1	9,187	-0.01%
2022/02/07	3	31.53	0	0.00	31.40	3	9,539	0.03%
2022/01/26	2	29.85	0	0.00	31.00	2	9,591	0.02%
2022/01/21	1	31.65	0	0.00	31.30	1	10,446	0.01%
2022/01/14	0	0.00	32	32.20	32.05	-32	10,703	-0.30%
2022/01/13	31	33.24	0	0.00	32.85	31	10,675	0.29%
2022/01/11	1.1	34.30	0	0.00	34.35	1.1	10,691	0.01%
2022/01/10	10	34.75	11	34.24	34.20	-1	10,627	-0.01%
2022/01/07	1	33.90	0	0.00	34.10	1	10,624	0.01%
2022/01/06	0	0.00	1	34.85	34.65	-1	10,730	-0.01%
2022/01/05	2	36.78	1	36.30	36.00	1	10,825	0.01%
2022/01/03	0.1	36.00	1	36.05	35.90	-0.9	10,807	-0.01%
2021/12/29	27	36.35	27	36.59	36.35	0	10,774	0.00%
2021/12/28	1	35.50	0	0.00	35.50	1	10,747	0.01%
2021/12/23	0	0.00	1	36.60	36.70	-1	11,211	-0.01%
2021/12/21	1	37.00	1	36.90	37.00	0	11,165	0.00%
2021/12/20	5.1	37.72	4	37.40	37.05	1.1	11,091	0.01%
2021/12/17	1	37.05	2	37.00	36.35	-1	10,711	-0.01%
2021/12/16	5	37.24	1	37.75	37.45	4	10,512	0.04%
2021/12/15	0	0.00	2	36.58	36.55	-2	10,342	-0.02%
2021/12/13	10	38.28	16	38.05	37.70	-6	9,629	-0.06%
2021/12/10	7	37.09	2	37.98	37.60	5	9,073	0.06%
2021/12/09	5	36.09	65	36.35	35.80	-60	8,484	-0.71%
2021/12/08	60	35.38	21	35.19	35.45	39	8,186	0.48%
2021/12/07	1	35.05	1	34.85	34.35	0	8,052	0.00%
2021/12/06	7	35.13	3	35.25	34.65	4	7,958	0.05%
2021/12/03	58	35.61	55	35.18	34.05	3	7,745	0.04%
2021/12/01	0	0.00	4	32.98	33.40	-4	7,321	-0.05%
2021/11/30	4	33.80	0	0.00	33.00	4	7,240	0.06%
2021/11/29	0	0.00	2	33.15	34.20	-2	7,019	-0.03%
2021/11/26	11	36.34	11	35.55	35.55	0	6,815	0.00%
2021/11/25	7	35.77	6	36.88	36.30	1	6,566	0.02%
2021/11/24	2	37.13	7	36.49	37.05	-5	6,342	-0.08%
2021/11/23	18	35.16	15	34.53	34.35	3	5,772	0.05%
2021/11/22	0	0.00	1	34.15	34.10	-1	5,455	-0.02%
2021/11/19	0	0.00	4	32.56	32.30	-4	5,384	-0.07%
2021/11/18	3	33.10	0	0.00	33.10	3	5,356	0.06%
2021/11/15	3	32.40	1	31.65	32.95	2	5,266	0.04%
2021/11/12	5	32.00	0	0.00	31.75	5	5,213	0.10%
2021/11/11	7	33.76	1	34.15	33.00	6	5,117	0.12%
2021/11/09	3	34.25	0	0.00	34.50	3	5,036	0.06%
2021/11/05	0	0.00	1	34.00	33.95	-1	4,849	-0.02%
2021/11/04	1	33.05	16.1	33.91	34.30	-15.1	4,796	-0.31%
2021/11/03	10	33.42	0.1	32.50	32.40	9.9	4,609	0.21%
2021/11/02	3	32.97	6.2	32.95	32.95	-3.2	4,587	-0.07%
2021/11/01	10	34.30	6.1	34.36	32.85	3.9	4,443	0.09%
2021/10/29	3	31.55	2	31.83	32.10	1	3,932	0.03%
2021/10/28	23	32.02	24	32.29	32.10	-1	3,851	-0.03%
2021/10/27	11	30.50	10	30.95	31.10	1	3,697	0.03%
2021/10/25	0	0.00	2.1	30.28	30.20	-2.1	3,632	-0.06%
2021/10/22	1	30.30	1.2	29.89	29.95	-0.2	3,664	-0.01%
2021/10/21	1	30.35	0	0.00	29.90	1	3,714	0.03%
2021/10/19	3	31.20	1.3	31.45	30.95	1.7	3,815	0.04%
2021/10/18	0	0.00	2	30.60	30.60	-2	3,767	-0.05%
2021/10/15	0	0.00	1	30.50	30.55	-1	3,838	-0.03%
2021/10/14	0	0.00	1	30.90	30.70	-1	3,934	-0.03%
2021/10/13	11.1	29.87	10	30.00	30.40	1.1	4,192	0.03%
2021/10/12	4	29.40	0.1	29.50	29.35	3.9	4,226	0.09%
2021/10/07	1	28.70	0	0.00	28.55	1	4,166	0.02%
2021/10/05	1	28.05	1	28.50	28.70	0	4,439	0.00%
2021/10/04	7	30.93	5	31.65	29.35	2	4,474	0.04%
2021/10/01	1	31.30	1.2	31.50	30.45	-0.2	4,314	0.00%
2021/09/30	5	29.20	16	29.09	29.60	-11	3,959	-0.28%
2021/09/29	1	28.70	0	0.00	28.70	1	3,933	0.03%
2021/09/28	22	28.97	13	29.10	28.80	9	3,956	0.23%
2021/09/23	0	0.00	4	28.05	28.15	-4	4,789	-0.08%
2021/09/22	2	28.80	0	0.00	28.60	2	4,864	0.04%
2021/09/17	0	0.00	1	29.50	29.00	-1	4,873	-0.02%
2021/09/16	0	0.00	2	29.60	29.30	-2	4,923	-0.04%
2021/09/14	1	29.05	0	0.00	29.00	1	5,099	0.02%
2021/09/13	2	29.60	0	0.00	29.40	2	5,138	0.04%
2021/09/10	0	0.00	1	29.25	29.25	-1	5,122	-0.02%
2021/09/07	1	28.55	0	0.00	28.75	1	5,716	0.02%
2021/09/06	1	29.80	2	29.45	29.25	-1	5,828	-0.02%
2021/09/03	4	30.18	0.2	30.05	30.50	3.8	5,873	0.06%
2021/09/02	2	30.70	2	30.20	29.75	0	5,986	0.00%
2021/08/31	0	0.00	5	30.00	30.45	-5	6,009	-0.08%
2021/08/30	10	29.84	10.3	30.27	30.25	-0.3	5,997	-0.01%
2021/08/27	25	30.19	25	29.75	29.20	0	5,910	0.00%
2021/08/25	10	29.00	15.2	29.22	28.80	-5.2	5,885	-0.09%
2021/08/20	5	28.85	0	0.00	28.50	5	5,996	0.08%
2021/08/16	0	0.00	14	28.30	28.25	-14	6,066	-0.23%
2021/08/11	2	30.80	2	30.80	30.10	0	6,278	0.00%
2021/08/10	0	0.00	1	31.05	31.05	-1	6,316	-0.02%
2021/08/09	0	0.00	1	32.30	32.20	-1	6,342	-0.02%
2021/08/04	11	33.65	16	33.90	33.90	-5	6,624	-0.08%
2021/08/02	1	33.10	0	0.00	33.10	1	6,638	0.02%
2021/07/27	10	34.81	10	35.00	33.25	0	6,907	0.00%
2021/07/26	1	34.75	11	34.39	34.20	-10	6,964	-0.14%
2021/07/22	3	33.85	0	0.00	33.55	3	6,941	0.04%
2021/07/21	4	33.96	0.2	33.60	33.60	3.8	6,958	0.05%
2021/07/20	3	34.22	1	34.50	34.35	2	6,908	0.03%
2021/07/19	28	34.72	51	34.35	35.05	-23	6,827	-0.34%
2021/07/16	14	34.70	14	34.54	33.35	0	6,559	0.00%
2021/07/15	1	33.65	10	33.75	33.80	-9	6,535	-0.14%
2021/07/14	10	33.41	17	33.16	33.00	-7	6,597	-0.11%
2021/07/13	5	34.44	12	33.73	33.60	-7	6,669	-0.10%
2021/07/12	1	34.65	9	33.89	34.65	-8	6,725	-0.12%
2021/07/09	1	33.00	2.2	33.48	33.00	-1.2	6,636	-0.02%
2021/07/08	1	32.60	0	0.00	32.40	1	6,993	0.01%
2021/07/07	1	33.05	2	33.05	32.35	-1	7,914	-0.01%
2021/07/06	0	0.00	26	32.98	32.95	-26	7,967	-0.33%
2021/07/05	7	33.69	0	0.00	33.40	7	8,107	0.09%
2021/07/02	5	32.77	3	33.10	32.55	2	8,243	0.02%
2021/07/01	4	33.55	1	33.10	33.40	3	8,362	0.04%
2021/06/30	29	34.79	29	34.49	34.85	0	8,285	0.00%
2021/06/29	11	32.18	11	32.42	32.20	0	7,741	0.00%
2021/06/28	2	31.60	0	0.00	31.60	2	7,777	0.03%
2021/06/25	0	0.00	11	32.62	32.00	-11	7,954	-0.14%
2021/06/24	10	31.97	0	0.00	32.00	10	8,290	0.12%
2021/06/23	3	31.85	0	0.00	31.50	3	8,554	0.04%
2021/06/18	1	31.60	1	32.40	32.40	0	9,178	0.00%
2021/06/17	1	32.15	0	0.00	32.40	1	9,929	0.01%
2021/06/16	13	32.35	11	32.81	32.60	2	10,226	0.02%
2021/06/15	6	31.48	6	32.04	31.55	0	10,086	0.00%
2021/06/11	0	0.00	2	31.63	31.05	-2	10,134	-0.02%
2021/06/10	23	31.82	31	32.29	32.05	-8	10,378	-0.08%
2021/06/09	1	30.25	3	30.60	30.30	-2	10,742	-0.02%
2021/06/08	0	0.00	1	31.00	30.10	-1	11,384	-0.01%
2021/06/07	0	0.00	3	29.95	29.85	-3	12,174	-0.02%
2021/06/04	1.2	30.60	0	0.00	30.35	1.2	12,473	0.01%
2021/06/03	1.2	31.44	8	31.24	31.15	-6.8	12,504	-0.05%
2021/06/02	0	0.00	1.5	31.12	31.25	-1.5	12,527	-0.01%
2021/06/01	6	31.59	0	0.00	32.15	6	12,512	0.05%
2021/05/28	0	0.00	10	31.13	31.05	-10	12,523	-0.08%
2021/05/26	0	0.00	2	30.70	30.55	-2	12,544	-0.02%
2021/05/25	4	31.33	2	30.90	30.50	2	12,578	0.02%
2021/05/24	0	0.00	1	30.50	30.15	-1	12,699	-0.01%
2021/05/21	0	0.00	3	29.92	29.60	-3	12,697	-0.02%
2021/05/20	6	30.84	11	32.05	29.40	-5	12,735	-0.04%
2021/05/19	1	29.45	1	30.55	31.20	0	12,724	0.00%
2021/05/18	5	28.50	36	29.27	29.60	-31	12,658	-0.24%
2021/05/17	3	27.23	5	27.40	26.95	-2	12,628	-0.02%
2021/05/14	7	31.11	2	31.00	29.90	5	12,570	0.04%
2021/05/13	4	28.43	1	29.00	28.65	3	12,473	0.02%
2021/05/12	2	28.80	4	29.94	28.80	-2	12,536	-0.02%
2021/05/11	6	32.11	6	32.32	31.85	0	12,411	0.00%
2021/05/10	0	0.00	1	35.35	35.30	-1	12,408	-0.01%
2021/05/07	7	34.89	9	34.30	34.85	-2	12,441	-0.02%
2021/05/06	5	34.02	4	34.24	35.00	1	12,431	0.01%
2021/05/05	1	33.50	1	33.10	32.75	0	12,310	0.00%
2021/05/04	17	33.69	0	0.00	33.05	17	12,308	0.14%
2021/05/03	16	37.78	10	38.04	35.80	6	12,219	0.05%
2021/04/29	1	36.65	1	37.15	36.65	0	12,256	0.00%
2021/04/27	0	0.00	2	38.55	38.20	-2	12,318	-0.02%
2021/04/26	1	38.45	1	38.00	38.25	0	12,418	0.00%
2021/04/23	1	37.95	0	0.00	37.90	1	12,435	0.01%
2021/04/22	0	0.00	1.3	38.54	37.20	-1.3	12,431	-0.01%
2021/04/21	3	38.97	1	39.35	38.85	2	12,342	0.02%
2021/04/20	10	37.90	11	38.67	38.05	-1	12,238	-0.01%
2021/04/19	24	38.01	1	37.85	37.90	23	12,197	0.19%
2021/04/16	1	39.40	0	0.00	38.40	1	12,152	0.01%
2021/04/15	1	38.20	5	38.64	38.10	-4	12,144	-0.03%
2021/04/14	9	38.56	2	39.75	37.55	7	12,439	0.06%
2021/04/13	59	40.92	35	40.86	39.30	24	12,106	0.20%
2021/04/12	4	39.43	14	39.87	39.35	-10	11,238	-0.09%
2021/04/09	5	39.84	0	0.00	39.30	5	11,208	0.04%
2021/04/08	20	39.98	12	40.00	39.35	8	11,119	0.07%
2021/04/07	11	39.35	24	39.46	39.50	-13	11,097	-0.12%
2021/04/06	4	38.83	4	38.34	38.30	0	11,063	0.00%
2021/04/01	6	38.57	1	38.35	38.25	5	11,063	0.05%
2021/03/31	1	39.50	3	39.43	38.90	-2	11,139	-0.02%
2021/03/30	5	39.78	185	39.73	39.30	-180	11,680	-1.54%	大賣/鉅額交易
2021/03/29	33	39.95	41	40.39	39.85	-8	11,839	-0.07%
2021/03/26	0	0.00	12	37.90	38.20	-12	11,521	-0.10%
2021/03/25	6	39.58	7	39.03	38.85	-1	11,271	-0.01%
2021/03/24	9	39.44	14	39.77	39.30	-5	11,053	-0.05%
2021/03/23	16	40.99	27	41.90	39.30	-11	10,912	-0.10%
2021/03/22	219	42.14	38	41.92	41.00	181	10,611	1.71%	大買/鉅額交易
2021/03/19	6	37.58	9	38.02	39.75	-3	9,932	-0.03%
2021/03/18	43	37.49	47	37.26	36.15	-4	9,580	-0.04%
2021/03/17	16	37.07	5	37.15	36.75	11	9,302	0.12%
2021/03/16	0	0.00	2	37.10	36.60	-2	9,178	-0.02%
2021/03/15	4	38.24	11	37.99	37.60	-7	8,893	-0.08%
2021/03/12	55	36.86	61	37.04	37.00	-6	8,420	-0.07%
2021/03/11	228	35.56	136	35.69	35.10	92	7,820	1.18%	大買/大賣/
2021/03/10	21	33.40	13.3	34.24	34.95	7.7	7,032	0.11%
2021/03/04	1	32.10	0	0.00	31.40	1	7,299	0.01%
2021/02/26	5	31.50	0	0.00	31.90	5	8,159	0.06%
2021/02/25	0	0.00	2	32.15	31.60	-2	8,510	-0.02%
2021/02/24	3	32.07	3	32.40	31.85	0	8,705	0.00%
2021/02/23	0	0.00	19	31.30	31.10	-19	9,095	-0.21%
2021/02/22	12	31.37	3	31.32	31.30	9	9,636	0.09%
2021/02/19	11	30.96	13	31.19	30.65	-2	9,771	-0.02%
2021/02/04	0	0.00	1	28.65	28.25	-1	11,157	-0.01%
2021/02/03	2	29.53	9	29.26	28.70	-7	11,424	-0.06%
2021/02/02	0	0.00	2	28.03	27.75	-2	11,465	-0.02%
2021/02/01	13	27.34	11	27.46	27.55	2	11,797	0.02%
2021/01/29	4	28.38	7	28.00	27.45	-3	12,180	-0.02%
2021/01/27	0	0.00	10	30.15	30.10	-10	13,435	-0.07%
2021/01/26	16	30.29	20	30.50	30.60	-4	13,612	-0.03%
2021/01/25	20	31.60	15	31.07	30.95	5	13,931	0.04%
2021/01/22	0	0.00	22	31.33	31.10	-22	14,268	-0.15%
2021/01/21	1	30.05	10	30.56	30.05	-9	14,716	-0.06%
2021/01/20	3	31.25	7	31.41	30.80	-4	15,790	-0.03%
2021/01/19	15	32.53	7	31.95	32.05	8	16,551	0.05%
2021/01/18	5	30.85	17.8	30.88	30.80	-12.8	16,693	-0.08%
2021/01/15	3	31.93	0	0.00	32.00	3	16,881	0.02%
2021/01/14	3	33.05	2	32.55	32.60	1	17,062	0.01%
2021/01/13	1	32.90	1	33.10	32.60	0	17,257	0.00%
2021/01/12	1	33.10	2	33.75	33.05	-1	17,699	-0.01%
2021/01/11	3	34.10	1.6	34.21	34.10	1.4	18,358	0.01%
2021/01/08	0	0.00	3	33.93	34.15	-3	19,115	-0.02%
2021/01/07	43	35.35	40	34.93	34.35	3	20,158	0.01%
2021/01/06	0	0.00	4	32.55	33.20	-4	20,909	-0.02%
2021/01/04	40	35.41	42	34.80	34.55	-2	22,512	-0.01%
2020/12/31	1	34.80	2	34.75	34.60	-1	23,373	0.00%
2020/12/30	9	35.09	12	35.58	35.55	-3	24,449	-0.01%
2020/12/29	10	34.30	3	34.25	34.45	7	25,099	0.03%
2020/12/28	2	34.05	4	33.79	33.55	-2	25,247	-0.01%
2020/12/25	14	34.59	45	34.07	34.05	-31	25,367	-0.12%
2020/12/24	70	35.44	67	35.20	34.30	3	25,417	0.01%
2020/12/23	40	34.49	6	33.82	34.75	34	25,128	0.14%
2020/12/22	2	32.85	23	31.90	31.60	-21	25,229	-0.08%
2020/12/21	5	32.87	5	32.92	32.85	0	25,615	0.00%
2020/12/18	0	0.00	1	33.30	33.00	-1	26,041	0.00%
2020/12/17	2	32.93	0	0.00	32.95	2	26,688	0.01%
2020/12/16	3	33.80	0	0.00	33.50	3	27,316	0.01%
2020/12/15	20	33.50	0	0.00	33.00	20	28,221	0.07%
2020/12/11	1	32.50	0	0.00	32.65	1	29,519	0.00%
2020/12/10	2	34.28	4	33.00	33.35	-2	30,864	-0.01%
2020/12/09	1	35.40	0	0.00	34.60	1	31,102	0.00%
2020/12/08	3	34.70	0	0.00	34.55	3	31,713	0.01%
2020/12/07	5	34.20	31	33.85	35.15	-26	31,864	-0.08%
2020/12/04	1	34.61	4	34.98	34.50	-3	32,016	-0.01%
2020/12/03	4	35.51	0	0.00	35.10	4	32,139	0.01%
2020/12/02	6	36.47	0	0.00	35.35	6	32,229	0.02%
2020/12/01	3	37.30	5	37.60	37.00	-2	32,388	-0.01%
2020/11/30	6	36.89	13	37.66	38.10	-7	32,581	-0.02%
2020/11/27	4	36.49	6	36.26	36.00	-2	32,210	-0.01%
2020/11/26	6	36.78	11	36.47	35.90	-5	32,229	-0.02%
2020/11/25	19	36.51	18	36.49	36.40	1	32,332	0.00%
2020/11/24	5	35.11	5	35.63	35.50	0	31,994	0.00%
2020/11/23	6	34.51	9	34.65	34.50	-3	32,096	-0.01%
2020/11/20	19	35.27	21	34.95	34.80	-2	32,402	-0.01%
2020/11/19	32	34.03	20	34.39	34.00	12	32,534	0.04%
2020/11/18	17	32.44	17.1	32.93	33.00	-0.1	32,354	0.00%
2020/11/17	14.3	31.95	20	33.00	33.00	-5.7	33,304	-0.02%
2020/11/16	8	32.12	4	32.49	31.70	4	32,892	0.01%
2020/11/13	10	31.37	12.7	32.04	32.65	-2.7	32,813	-0.01%
2020/11/12	30	32.24	16	32.48	32.50	14	33,003	0.04%
2020/11/11	9.5	35.25	0	0.00	34.10	9.5	32,508	0.03%
2020/11/09	1	35.95	2	36.03	36.00	-1	32,317	0.00%
2020/11/06	8	36.51	8	36.24	35.40	0	32,034	0.00%
2020/11/05	37	37.17	7	37.07	36.10	30	31,611	0.09%
2020/11/04	0	0.00	8.6	34.33	34.30	-8.6	30,894	-0.03%
2020/11/03	21	35.10	0	0.00	35.40	21	30,472	0.07%
2020/11/02	1	36.90	31	36.12	35.35	-30	30,323	-0.10%
2020/10/30	8	37.88	2	36.90	37.40	6	30,027	0.02%
2020/10/29	23	38.60	14	38.76	38.10	9	29,711	0.03%
2020/10/28	88	40.12	47	40.06	39.00	41	29,146	0.14%
2020/10/27	13	39.47	46.3	39.88	39.35	-33.3	28,072	-0.12%
2020/10/26	3.4	38.08	0	0.00	37.80	3.4	27,342	0.01%
2020/10/23	6	37.43	5	37.17	37.25	1	27,095	0.00%
2020/10/22	27	37.40	5	37.80	37.00	22	26,977	0.08%
2020/10/21	25	38.16	5	38.75	37.90	20	26,859	0.07%
2020/10/20	11.7	38.92	32	39.18	38.25	-20.3	26,828	-0.08%
2020/10/19	10	38.26	30	38.80	38.10	-20	26,504	-0.08%
2020/10/16	68	38.28	64	38.36	37.80	4	25,895	0.02%
2020/10/15	72	41.59	63	41.18	40.35	9	25,497	0.04%
2020/10/14	135	42.57	133	42.58	41.60	2	24,606	0.01%	大買/大賣/
2020/10/13	20	41.32	21	41.07	41.25	-1	23,730	0.00%
2020/10/12	102.3	42.82	105	42.83	41.95	-2.7	23,050	-0.01%	大買/大賣/
2020/10/08	20	42.43	22.3	42.62	41.50	-2.3	22,120	-0.01%
2020/10/07	75.3	42.28	73.2	42.44	42.00	2.1	21,241	0.01%
2020/10/06	6.7	39.96	9	41.36	41.45	-2.3	20,191	-0.01%
2020/10/05	8.7	39.06	0	0.00	38.85	8.7	19,439	0.04%
2020/09/30	2	37.25	2.7	36.74	38.55	-0.7	19,120	0.00%
2020/09/29	1.1	37.28	0	0.00	35.05	1.1	18,942	0.01%
2020/09/28	10.4	38.01	2	39.75	37.30	8.4	18,747	0.04%
2020/09/16	8	24.00	8	24.49	24.50	0	18,396	0.00%
2020/09/15	0	0.00	13	24.05	24.30	-13	18,015	-0.07%
2020/09/14	35	23.09	57	23.05	23.05	-22	17,732	-0.12%
2020/09/11	11	23.89	10	24.27	24.20	1	17,271	0.01%
2020/09/10	7	25.95	14	25.85	25.90	-7	16,583	-0.04%
2020/09/09	34	26.09	26	25.91	26.65	8	15,913	0.05%
2020/09/08	41	25.83	9	26.60	25.20	32	14,950	0.21%
2020/09/07	59	28.45	10	28.50	27.95	49	14,524	0.34%
2020/09/04	23	26.78	20.6	27.11	27.90	2.4	13,557	0.02%
2020/09/03	2	25.20	3	25.40	25.40	-1	12,205	-0.01%
2020/09/02	8	21.67	58	20.65	23.10	-50	11,941	-0.42%
2020/08/24	3	17.78	0	0.00	17.70	3	10,470	0.03%
2020/08/21	54	17.68	10	17.60	17.40	44	10,357	0.42%
2020/08/20	10	15.95	87	15.91	17.40	-77	10,198	-0.76%
2020/08/19	0	0.00	12	16.50	16.50	-12	9,809	-0.12%
2020/08/18	4	18.34	5	18.00	18.30	-1	9,618	-0.01%
2020/08/17	9	17.01	53	17.02	18.30	-44	9,145	-0.48%
2020/08/14	22	15.60	30	15.26	16.80	-8	8,644	-0.09%
2020/08/13	28	14.34	75	15.29	15.30	-47	7,957	-0.59%
2020/08/12	40	13.24	9	13.89	13.95	31	7,562	0.41%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/07	10	10.50	2	10.50	10.50	8	6,628	0.12%
2020/08/06	3	9.82	6	9.58	9.56	-3	6,230	-0.05%
2020/08/05	27	9.60	5	9.43	9.68	22	6,204	0.35%
2020/08/03	53	9.25	2	9.08	9.06	51	6,128	0.83%
2020/07/31	1	8.91	1	9.12	9.05	0	6,076	0.00%
2020/07/30	108	8.87	0	0.00	9.08	108	6,013	1.80%	大買/鉅額交易
2020/07/29	0	0.00	0.3	8.76	8.76	-0.3	5,835	0.00%
2020/07/28	0	0.00	0.3	7.96	7.97	-0.3	5,765	0.00%
2020/07/24	0	0.00	2	8.78	8.51	-2	5,646	-0.04%
2020/07/20	0	0.00	2	9.15	9.03	-2	5,255	-0.04%
2020/07/15	5	9.63	0	0.00	9.60	5	4,921	0.10%
2020/07/09	0	0.00	1	8.45	9.27	-1	4,009	-0.02%
2020/07/08	1	7.86	6	8.30	8.43	-5	3,713	-0.13%
2020/07/07	5	8.00	0	0.00	7.71	5	3,394	0.15%
2020/07/02	3	7.83	0	0.00	7.97	3	3,210	0.09%
2020/06/24	0	0.00	2.6	7.15	7.17	-2.6	3,016	-0.09%
2020/06/11	0	0.00	0.1	7.30	7.31	-0.1	3,024	0.00%
2020/06/10	0	0.00	0.1	7.43	7.48	-0.1	3,018	0.00%
2020/06/09	0	0.00	0.1	7.45	7.48	-0.1	3,054	0.00%
2020/06/08	0	0.00	0.1	7.60	7.64	-0.1	3,083	0.00%
2020/06/05	0	0.00	0.1	7.55	7.60	-0.1	3,049	0.00%
2020/06/04	0	0.00	0.1	7.60	7.60	-0.1	3,057	0.00%
2020/06/03	0	0.00	0.1	7.74	7.77	-0.1	3,015	0.00%
2020/06/02	0	0.00	0.1	7.61	7.61	-0.1	2,847	0.00%
2020/06/01	0	0.00	0.1	6.89	6.92	-0.1	2,769	0.00%
2020/05/29	0	0.00	0.6	6.82	6.86	-0.6	2,758	-0.02%
2020/05/28	0	0.00	0.1	6.90	6.91	-0.1	2,755	0.00%
2020/05/27	0	0.00	0.1	6.91	6.91	-0.1	2,754	0.00%
2020/05/26	0	0.00	0.2	6.98	7.01	-0.2	2,748	-0.01%
2020/05/25	0	0.00	0.2	6.91	6.92	-0.2	2,724	-0.01%
2020/05/22	0	0.00	1.3	7.00	7.01	-1.3	2,700	-0.05%
2020/05/21	0	0.00	0.4	7.22	7.24	-0.4	2,690	-0.01%
2020/05/20	0	0.00	0.2	6.90	6.95	-0.2	2,638	-0.01%
2020/05/19	0	0.00	0.2	6.90	6.94	-0.2	2,617	-0.01%
2020/05/18	0	0.00	0.2	6.86	6.85	-0.2	2,595	-0.01%
2020/05/15	0	0.00	1.5	7.24	7.30	-1.5	2,525	-0.06%
2020/05/14	0	0.00	2.2	7.77	7.60	-2.2	2,456	-0.09%
2020/05/13	0	0.00	2.2	6.85	7.34	-2.2	2,183	-0.10%
2020/05/12	0	0.00	60.2	6.82	6.68	-60.2	2,096	-2.87%
2020/05/11	0	0.00	0.2	6.77	6.77	-0.2	2,032	-0.01%
2020/05/08	0	0.00	1	6.34	6.34	-1	1,858	-0.05%
2020/05/07	0	0.00	0.2	5.77	5.77	-0.2	1,858	-0.01%
2020/05/06	0	0.00	0.2	5.23	5.25	-0.2	1,836	-0.01%
2020/05/05	0	0.00	0.2	5.30	5.28	-0.2	1,848	-0.01%
2020/05/04	0	0.00	0.2	5.23	5.27	-0.2	1,858	-0.01%
2020/04/30	0.4	5.43	0.1	5.43	5.45	0.3	1,858	0.02%
2020/04/29	0	0.00	0.2	5.34	5.38	-0.2	1,869	-0.01%
2020/04/28	0	0.00	0.2	5.33	5.37	-0.2	1,883	-0.01%
2020/04/27	0	0.00	0.2	5.30	5.34	-0.2	1,931	-0.01%
2020/04/24	0.4	5.20	0.1	5.20	5.21	0.3	1,932	0.02%
2020/04/23	0	0.00	0.2	5.22	5.25	-0.2	1,942	-0.01%
2020/04/22	0	0.00	0.2	5.24	5.28	-0.2	1,945	-0.01%
2020/04/21	0	0.00	0.2	5.25	5.29	-0.2	1,960	-0.01%
2020/04/20	0	0.00	0.2	5.50	5.54	-0.2	1,957	-0.01%
2020/04/17	0.2	5.56	0.1	5.56	5.57	0.1	2,009	0.00%
2020/04/16	0	0.00	0.2	5.50	5.50	-0.2	1,982	-0.01%
2020/04/15	0	0.00	0.2	5.42	5.45	-0.2	1,981	-0.01%
2020/04/14	0	0.00	0.3	5.22	5.23	-0.3	1,969	-0.02%
2020/04/10	0.3	5.25	0	0.00	5.24	0.3	1,986	0.02%
2020/04/01	0.3	4.92	0	0.00	4.92	0.3	2,029	0.01%
2020/03/27	0.2	4.97	0	0.00	5.01	0.2	2,013	0.01%
2020/03/20	4.5	4.22	0	0.00	4.20	4.5	1,912	0.24%
2020/03/13	30	5.11	0	0.00	5.19	30	1,722	1.74%
2020/03/12	0	0.00	1	5.69	5.67	-1	1,685	-0.06%
2020/03/09	0	0.00	2	6.45	6.45	-2	1,648	-0.12%
2020/02/21	0.3	7.41	0	0.00	7.46	0.3	1,639	0.02%
2020/02/14	0.2	7.43	0	0.00	7.43	0.2	1,594	0.01%
2020/02/07	0.2	7.01	0	0.00	7.01	0.2	1,583	0.01%
2020/01/31	0.1	7.34	0	0.00	7.33	0.1	1,575	0.01%
2020/01/20	0.1	8.20	0	0.00	8.21	0.1	1,526	0.01%
2019/12/20	0.1	8.26	0	0.00	8.28	0.1	1,536	0.00%
2019/12/13	0.4	7.97	0	0.00	7.97	0.4	1,595	0.02%
2019/12/09	10	8.00	0	0.00	8.04	10	1,636	0.61%
2019/12/06	0.2	8.03	0	0.00	8.09	0.2	1,711	0.01%
2019/12/05	0	0.00	1	8.24	8.16	-1	1,731	-0.06%
2019/12/02	10	8.22	10	8.19	8.22	0	1,754	0.00%
2019/11/29	10	8.56	0	0.00	8.42	10	1,762	0.57%
2019/10/18	0	0.00	0.2	9.43	9.44	-0.2	4,995	0.00%
2019/10/16	1	9.69	0	0.00	9.70	1	5,020	0.02%
2019/10/03	0	0.00	10	9.35	9.36	-10	4,977	-0.20%
2019/10/02	0	0.00	10	9.44	9.40	-10	5,002	-0.20%
2019/09/27	0.5	9.32	0	0.00	9.38	0.5	5,087	0.01%
2019/09/20	0.9	9.36	0	0.00	9.41	0.9	5,016	0.02%
2019/09/12	1.2	9.60	0	0.00	9.62	1.2	5,002	0.02%
2019/09/09	0	0.00	4	9.73	9.72	-4	4,889	-0.08%
2019/09/03	1	9.95	0	0.00	9.96	1	4,886	0.02%
2019/09/02	2	9.96	0	0.00	10.15	2	4,865	0.04%
2019/08/30	0	0.00	20	9.64	9.72	-20	4,839	-0.41%
2019/08/27	0	0.00	1	10.05	9.71	-1	4,737	-0.02%
2019/08/22	1	10.95	0	0.00	10.50	1	4,609	0.02%
2019/08/20	0	0.00	1	10.75	10.80	-1	4,522	-0.02%
2019/08/19	1	10.70	0	0.00	10.70	1	4,486	0.02%
2019/08/16	2	10.73	2	10.75	10.70	0	4,450	0.00%
2019/08/14	1	11.15	8	11.34	10.85	-7	4,315	-0.16%
2019/08/13	3	11.85	40	11.90	11.95	-37	4,044	-0.91%
2019/08/12	47	12.11	4.2	12.13	12.15	42.9	3,899	1.10%
2019/08/08	0	0.00	11	10.90	11.05	-11	3,598	-0.31%
2019/08/06	2	10.80	0	0.00	11.10	2	3,439	0.06%
2019/08/05	1	10.85	0	0.00	10.70	1	3,307	0.03%
2019/08/02	0	0.00	3.5	11.29	11.30	-3.5	3,176	-0.11%
2019/08/01	2	11.60	0	0.00	11.60	2	3,000	0.07%
2019/07/31	2	10.88	0	0.00	10.95	2	2,708	0.07%
2019/07/30	12	10.92	0	0.00	11.05	12	2,479	0.48%
2019/07/29	1	9.66	4	9.90	10.05	-3	1,934	-0.16%
2019/07/26	4	9.15	0.4	9.12	9.15	3.7	1,766	0.21%
2019/07/23	0	0.00	1	8.77	8.79	-1	1,779	-0.06%
2019/07/19	0	0.00	0.1	8.64	8.69	-0.1	1,805	-0.01%
2019/07/16	0	0.00	1	8.99	8.95	-1	1,801	-0.06%
2019/07/15	2	8.96	0	0.00	8.97	2	1,850	0.11%
2019/07/12	1	8.93	0.2	8.90	8.95	0.8	1,870	0.04%
2019/07/11	0	0.00	4	9.15	9.06	-4	1,888	-0.21%
2019/07/10	6	9.07	0	0.00	9.07	6	1,883	0.32%
2019/07/05	1	9.13	4.4	9.08	9.08	-3.4	2,001	-0.17%
2019/07/04	4	9.18	0	0.00	9.18	4	2,060	0.19%
2019/06/28	0	0.00	0.1	8.54	8.59	-0.1	2,195	0.00%
2019/06/25	0	0.00	1	8.56	8.46	-1	2,359	-0.04%
2019/06/24	0	0.00	2	8.65	8.58	-2	2,400	-0.08%
2019/06/21	3	8.73	0.1	8.60	8.63	2.9	2,459	0.12%
2019/06/17	0	0.00	10	8.46	8.45	-10	2,694	-0.37%
2019/06/14	12	8.59	0	0.00	8.52	12	2,807	0.43%
2019/06/12	3	8.25	0	0.00	8.24	3	2,970	0.10%
2019/06/03	0.1	8.10	0	0.00	8.09	0.1	3,463	0.00%
2019/05/29	6	8.09	0	0.00	8.09	6	3,618	0.17%
2019/05/28	1	8.05	1	8.03	8.06	0	3,656	0.00%
2019/05/24	0.1	8.03	0	0.00	8.03	0.1	3,817	0.00%
2019/04/22	0	0.00	1	9.09	9.05	-1	6,689	-0.01%
2019/04/19	0	0.00	0.2	9.04	9.09	-0.2	6,675	0.00%
2019/04/17	1	9.10	12	9.02	9.04	-11	6,704	-0.16%
2019/04/12	0	0.00	2	9.03	8.81	-2	6,748	-0.03%
2019/04/10	2	9.03	0	0.00	9.06	2	6,824	0.03%
2019/04/03	0.1	8.48	0	0.00	8.53	0.1	6,845	0.00%
2019/03/29	0	0.00	21	8.34	8.30	-21	6,790	-0.31%
2019/03/22	0	0.00	3	8.72	8.72	-3	6,928	-0.04%
2019/03/21	130	8.83	0	0.00	8.84	130	6,949	1.87%	大買/鉅額交易
2019/03/20	739	9.05	0	0.00	9.03	739	6,911	10.69%	大買/鉅額交易
2019/03/19	691	8.91	0	0.00	9.05	691	6,907	10.00%	大買/鉅額交易
2019/03/15	0	0.00	0.2	9.00	9.00	-0.2	6,845	0.00%
2019/03/08	0	0.00	0.2	9.00	9.00	-0.2	7,016	0.00%
2019/03/06	0	0.00	2	9.24	9.22	-2	7,342	-0.03%
2019/02/27	0	0.00	300.3	9.11	9.09	-300.3	8,124	-3.70%	大賣/鉅額交易
2019/02/26	0	0.00	300	9.15	9.09	-300	8,416	-3.56%	大賣/鉅額交易
2019/02/22	0	0.00	300.3	9.10	9.04	-300.3	8,446	-3.55%	大賣/鉅額交易
2019/02/20	0	0.00	160	9.39	9.27	-160	8,490	-1.88%	大賣/鉅額交易
2019/02/18	0	0.00	500	9.12	9.13	-500	8,460	-5.91%	大賣/鉅額交易
2019/02/15	31	9.34	0.4	9.05	9.03	30.7	8,634	0.35%
2019/01/30	1	8.99	0.3	8.95	8.93	0.7	8,456	0.01%
2019/01/25	0	0.00	0.5	9.00	9.06	-0.5	8,926	-0.01%
2019/01/23	2	8.91	0	0.00	8.91	2	8,901	0.02%
2019/01/22	11	8.82	0	0.00	8.81	11	8,855	0.12%
2019/01/21	10	9.35	12	9.30	9.08	-2	8,823	-0.02%
2019/01/18	20	9.49	0.6	9.30	9.30	19.5	8,889	0.22%
2019/01/17	3	9.34	10	9.53	9.28	-7	8,843	-0.08%
2019/01/16	0	0.00	9	9.03	9.18	-9	8,358	-0.11%
2019/01/14	3	8.40	0	0.00	8.41	3	8,288	0.04%
2019/01/11	0	0.00	0.4	8.21	8.22	-0.4	8,319	0.00%
2019/01/08	0	0.00	10	8.23	8.20	-10	8,620	-0.12%
2019/01/07	10	8.42	0	0.00	8.23	10	8,731	0.11%
2019/01/04	0	0.00	0.6	8.20	8.22	-0.6	8,790	-0.01%
2019/01/02	10	8.31	10.2	8.62	8.31	-0.2	8,970	0.00%
2018/12/28	10	8.04	10	8.16	8.50	0	8,936	0.00%
2018/12/27	0	0.00	1	7.92	7.94	-1	8,897	-0.01%
2018/12/20	3	7.44	6	7.56	6.99	-3	9,214	-0.03%
2018/12/14	0.1	8.12	0	0.00	8.11	0.1	9,651	0.00%
2018/12/10	0	0.00	2	8.58	8.48	-2	9,831	-0.02%
2018/12/06	5	8.83	5	8.32	8.21	0	9,780	0.00%
2018/12/05	0	0.00	2	8.78	8.81	-2	9,711	-0.02%
2018/12/03	0	0.00	7	8.87	8.85	-7	9,707	-0.07%
2018/11/30	6	8.71	0	0.00	8.71	6	9,629	0.06%
2018/11/29	0	0.00	10	9.26	9.18	-10	9,398	-0.11%
2018/11/28	0	0.00	10	8.57	9.19	-10	9,225	-0.11%
2018/11/27	1	8.38	1	8.43	8.52	0	9,003	0.00%
2018/11/26	10	8.34	10	8.29	8.40	0	9,102	0.00%
2018/11/23	10	8.11	0	0.00	8.23	10	8,841	0.11%
2018/11/21	10	7.65	0	0.00	7.59	10	8,496	0.12%
2018/11/20	0.1	7.40	1	7.56	7.44	-0.9	8,446	-0.01%
2018/11/16	0.1	7.70	0	0.00	7.70	0.1	8,461	0.00%
2018/11/14	1	8.53	0	0.00	8.33	1	8,627	0.01%
2018/11/12	0	0.00	6	7.80	7.82	-6	8,434	-0.07%
2018/11/09	0	0.00	54	7.70	7.71	-54	8,394	-0.64%
2018/11/08	10	7.80	40	7.87	7.80	-30	8,380	-0.36%
2018/11/07	234	7.82	154	7.89	7.97	80	8,335	0.96%	大買/大賣/
2018/11/06	0	0.00	1	8.10	7.68	-1	8,321	-0.01%
2018/11/05	0	0.00	25	7.46	7.59	-25	8,142	-0.31%
2018/11/02	20	7.04	10	6.99	6.90	10	8,120	0.12%
2018/10/31	90	6.42	90	6.53	6.50	0	8,247	0.00%
2018/10/26	5	6.10	5	6.08	6.01	0	8,168	0.00%
2018/10/25	4	6.37	6	6.56	6.32	-2	8,033	-0.02%
2018/10/18	3	7.27	1	7.23	7.13	2	8,096	0.02%
2018/10/17	0	0.00	130	7.30	7.37	-130	8,024	-1.62%	大賣/鉅額交易
2018/10/11	0	0.00	5	7.44	7.34	-5	7,835	-0.06%
2018/10/05	6	8.96	0	0.00	8.96	6	7,592	0.08%
2018/10/04	2	9.45	1	9.42	9.42	1	7,428	0.01%
2018/10/03	5	9.47	0	0.00	9.42	5	7,678	0.07%
2018/10/01	1	9.99	0	0.00	9.98	1	7,583	0.01%
2018/09/28	0.1	10.15	0	0.00	10.15	0.1	7,636	0.00%
2018/09/27	0	0.00	10	10.10	10.10	-10	7,770	-0.13%
2018/09/25	32	10.74	22	10.45	10.25	10	7,810	0.13%
2018/09/21	0	0.00	8	10.39	10.55	-8	7,786	-0.10%
2018/09/20	52	10.59	31	10.57	10.45	21	7,915	0.27%
2018/09/19	25	10.24	16	10.43	10.45	9	7,750	0.12%
2018/09/17	0	0.00	1	9.50	9.45	-1	7,786	-0.01%
2018/09/14	0	0.00	7	9.62	9.63	-7	7,797	-0.09%
2018/09/13	5	9.52	5	9.62	9.47	0	7,789	0.00%
2018/09/12	10	9.43	10	9.41	9.41	0	7,750	0.00%
2018/09/11	0	0.00	10	9.51	9.69	-10	7,762	-0.13%
2018/09/10	10	9.53	0	0.00	9.50	10	7,787	0.13%
2018/09/05	10	11.05	10	10.75	10.75	0	7,678	0.00%
2018/09/03	2	11.50	12	11.32	10.80	-10	7,632	-0.13%
2018/08/31	10.1	10.90	0	0.00	11.15	10.1	7,413	0.14%
2018/08/30	0	0.00	6	10.80	10.75	-6	7,270	-0.08%
2018/08/29	0	0.00	3	10.55	10.50	-3	7,219	-0.04%
2018/08/28	10	10.60	0	0.00	10.40	10	7,280	0.14%
2018/08/23	6	10.30	0	0.00	10.65	6	7,235	0.08%
2018/08/22	70	10.46	40	10.39	10.35	30	7,047	0.43%
2018/08/21	10	9.65	25	9.66	9.98	-15	6,876	-0.22%
2018/08/16	10	10.70	0	0.00	10.55	10	6,500	0.15%
2018/08/15	10	10.30	0	0.00	10.50	10	6,452	0.15%
2018/08/13	12	10.80	20	10.78	10.55	-8	6,290	-0.13%
2018/08/10	10	11.80	12	11.72	11.40	-2	6,115	-0.03%
2018/08/09	7	11.73	0	0.00	11.30	7	5,947	0.12%
2018/08/08	15	12.13	8	11.92	11.90	7	5,822	0.12%
2018/08/07	10	12.25	38	12.42	12.45	-28	5,670	-0.49%
2018/07/31	0	0.00	2	13.35	13.30	-2	5,376	-0.04%
2018/07/30	20	13.33	0	0.00	13.20	20	5,285	0.38%
2018/07/27	19	13.49	0	0.00	13.45	19	5,251	0.36%
2018/07/26	60	13.74	2	13.85	13.85	58	5,208	1.11%
2018/07/25	5	13.05	0	0.00	13.05	5	4,968	0.10%
2018/07/24	10	13.30	2	13.30	13.30	8	4,934	0.16%
2018/07/23	0	0.00	10	12.80	12.85	-10	4,869	-0.21%
2018/07/20	0	0.00	33	12.94	12.95	-33	4,848	-0.68%
2018/07/19	7	13.10	5	13.25	13.10	2	4,777	0.04%
2018/07/18	5	13.40	0	0.00	13.50	5	4,764	0.10%
2018/07/16	0	0.00	1	14.00	14.05	-1	4,788	-0.02%
2018/07/13	35	13.90	16	13.90	13.90	19	4,811	0.39%
2018/07/12	11	13.75	0	0.00	13.75	11	4,794	0.23%
2018/07/11	7	14.07	2	14.30	13.90	5	4,791	0.10%
2018/07/06	2	13.75	47	13.59	14.10	-45	4,678	-0.96%
2018/07/05	113	14.31	41	14.26	13.85	72	4,638	1.55%	大買/
2018/07/04	12	13.75	40	13.78	13.60	-28	4,460	-0.63%
2018/07/03	27	14.62	42	14.20	13.65	-15	4,388	-0.34%
2018/07/02	18	14.68	10	15.20	14.35	8	4,273	0.19%
2018/06/29	21	15.40	47	15.58	15.40	-26	4,184	-0.62%
2018/06/28	4	15.14	5	15.47	15.70	-1	3,951	-0.03%
2018/06/27	7	14.45	10	14.79	14.30	-3	3,711	-0.08%
2018/06/26	4	15.40	5	15.00	15.05	-1	3,602	-0.03%
2018/06/25	4	16.88	0	0.00	16.55	4	3,415	0.12%
2018/06/22	1	16.80	0	0.00	16.55	1	3,381	0.03%
2018/06/20	2	17.10	3	17.10	17.50	-1	3,392	-0.03%
2018/06/15	3	18.25	15	18.25	17.95	-12	3,638	-0.33%
2018/06/14	3	18.50	0	0.00	18.50	3	3,572	0.08%
2018/06/13	1	18.80	0	0.00	18.80	1	3,584	0.03%
2018/06/12	4	18.80	0	0.00	18.85	4	3,575	0.11%
2018/06/08	2	19.10	0	0.00	19.00	2	3,547	0.06%
2018/06/07	5	18.95	6	18.95	19.25	-1	3,597	-0.03%
2018/06/06	1	19.10	0	0.00	19.10	1	3,513	0.03%
2018/06/05	10	19.14	1	19.20	19.00	9	3,487	0.26%
2018/06/04	5.1	19.63	0	0.00	19.65	5.1	3,409	0.15%
2018/06/01	0.1	20.05	2	20.20	20.10	-2	3,355	-0.06%
2018/05/31	0	0.00	1	19.90	19.80	-1	3,340	-0.03%
2018/05/29	0	0.00	10	19.95	19.85	-10	3,384	-0.30%
2018/05/28	2	19.80	0	0.00	19.85	2	3,398	0.06%
2018/05/25	0.2	19.85	0	0.00	19.85	0.2	3,399	0.00%
2018/05/24	1	19.95	4	20.08	20.20	-3	3,397	-0.09%
2018/05/23	2	19.60	0	0.00	19.50	2	3,374	0.06%
2018/05/18	0	0.00	11	19.55	19.55	-11	3,420	-0.32%
2018/05/17	0	0.00	2	19.75	19.60	-2	3,489	-0.06%
2018/05/16	4	19.70	1	19.50	19.40	3	3,500	0.09%
2018/05/14	2	20.28	0	0.00	20.20	2	3,556	0.06%
2018/05/11	3	20.10	2	20.05	20.05	1	3,542	0.03%
2018/05/10	0	0.00	5	20.00	19.95	-5	3,533	-0.14%
2018/05/08	11	20.18	0	0.00	20.20	11	3,489	0.32%
2018/05/07	2	20.35	1	20.40	20.20	1	3,481	0.03%
2018/05/04	0.2	20.70	0	0.00	20.60	0.2	3,478	0.00%
2018/05/03	12	20.97	9.1	21.07	20.80	2.9	3,485	0.08%
2018/04/27	1	19.80	0	0.00	19.75	1	3,463	0.03%
2018/04/25	40	20.33	33	20.09	20.40	7	3,504	0.20%
2018/04/24	10	20.41	8	20.88	20.30	2	3,482	0.06%
2018/04/23	4	21.50	6.3	21.81	21.20	-2.3	3,403	-0.07%
2018/04/19	2	23.40	2	23.45	23.25	0	3,269	0.00%
2018/04/18	10	23.20	0	0.00	22.90	10	3,219	0.31%
2018/04/17	2	22.80	0	0.00	22.85	2	3,197	0.06%
2018/04/16	25	23.99	5	23.70	23.65	20	3,136	0.64%
2018/04/13	2	24.10	2.1	24.04	23.60	-0.1	3,074	0.00%
2018/04/12	3	24.02	5	23.97	24.10	-2	3,074	-0.07%
2018/04/11	1	23.30	3	23.25	23.30	-2	2,884	-0.07%
2018/04/02	0	0.00	10	22.35	22.70	-10	2,887	-0.35%
2018/03/28	1	22.30	2	22.55	22.25	-1	2,846	-0.04%
2018/03/27	1	22.55	1	22.75	22.30	0	2,871	0.00%
2018/03/26	1	22.80	0	0.00	22.65	1	2,995	0.03%
2018/03/23	0	0.00	10	23.10	23.05	-10	2,971	-0.34%
2018/03/22	16	24.49	14	24.47	23.60	2	2,905	0.07%
2018/03/21	1	23.15	1	22.90	23.05	0	2,518	0.00%
2018/03/19	0	0.00	4	23.45	23.20	-4	2,474	-0.16%
2018/03/16	3	22.70	0	0.00	22.70	3	2,424	0.12%
2018/03/13	0	0.00	3	23.15	23.15	-3	2,365	-0.13%
2018/03/09	1	22.45	1	22.55	22.60	0	2,325	0.00%
2018/03/08	3	22.45	0	0.00	22.40	3	2,342	0.13%
2018/03/06	3	22.65	0	0.00	22.70	3	2,354	0.13%
2018/03/05	1	22.60	0	0.00	22.55	1	2,377	0.04%
2018/03/02	3	22.25	1	22.35	22.45	2	2,365	0.08%
2018/02/26	0.1	21.50	0	0.00	21.50	0.1	2,359	0.00%
2018/02/23	0.1	21.80	0	0.00	21.85	0.1	2,371	0.00%
2018/02/22	0	0.00	7	21.54	21.50	-7	2,379	-0.29%
2018/02/21	1	21.05	0	0.00	21.05	1	2,377	0.04%
2018/02/06	5	20.06	0	0.00	20.00	5	2,395	0.21%
2018/01/31	0	0.00	1	22.65	22.65	-1	2,479	-0.04%
2018/01/29	1	22.60	0	0.00	22.55	1	2,513	0.04%
2018/01/26	1	22.55	0	0.00	22.60	1	2,564	0.04%
2018/01/23	0	0.00	10	23.30	23.00	-10	2,726	-0.37%
2018/01/22	2	23.50	0	0.00	23.35	2	2,741	0.07%
2018/01/12	0	0.00	10	22.95	22.95	-10	3,176	-0.31%
2018/01/09	0	0.00	1	23.45	23.00	-1	3,968	-0.03%
2018/01/08	2	23.68	0	0.00	23.20	2	4,125	0.05%
2018/01/05	20	23.50	0	0.00	23.20	20	4,081	0.49%
2018/01/04	0	0.00	81	22.90	23.20	-81	4,099	-1.98%