茂迪 (6244)-群益金鼎-北高雄券商分點個股進出

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
27.90
漲跌
--
漲幅
0.00%
成交量
2,972張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/04/16	3	27.67	4	28.00	27.90	-1	2,547	-0.04%
2024/04/15	0	28.19	3	28.28	27.90	-3	2,549	-0.12%
2024/04/12	0	0.00	1	28.15	27.95	-1	2,517	-0.04%
2024/04/11	2	27.70	0	0.00	27.55	2	2,485	0.08%
2024/04/10	10	28.20	9	28.44	28.15	1	2,465	0.04%
2024/04/09	3	27.45	0	0.00	27.30	3	2,369	0.13%
2024/04/08	0	27.15	2	27.68	27.80	-2	2,351	-0.09%
2024/04/03	1	27.20	2	27.20	27.15	-1	2,319	-0.04%
2024/04/01	2	27.70	0	0.00	27.55	2	2,314	0.09%
2024/03/29	2	28.28	4	28.50	27.75	-2	2,303	-0.09%
2024/03/28	2	28.65	5	27.95	28.25	-3	2,231	-0.13%
2024/03/27	2	27.70	2	27.05	27.00	0	2,128	0.00%
2024/03/26	4	27.93	16	27.81	27.50	-12	2,131	-0.56%
2024/03/22	13	27.97	2	28.13	28.10	11	2,246	0.49%
2024/03/21	10	27.75	10	28.09	27.90	0	2,120	0.00%
2024/03/20	2	26.05	0	0.00	25.95	2	1,951	0.10%
2024/03/18	2	26.35	0	0.00	26.35	2	2,014	0.10%
2024/03/15	0	0.00	2	27.20	26.85	-2	2,008	-0.10%
2024/03/14	0	26.40	0	0.00	26.20	0	1,946	0.00%
2024/03/13	0	0.00	10	26.60	26.20	-10	1,943	-0.51%
2024/03/12	2	27.00	2	26.75	26.65	0	1,938	0.00%
2024/03/11	2	27.00	0	0.00	26.90	2	1,928	0.10%
2024/03/05	0	0.00	11	27.00	26.80	-11	1,882	-0.58%
2024/03/01	2	27.25	0	0.00	27.35	2	1,861	0.11%
2024/02/29	0	0.00	4	27.45	27.65	-4	1,826	-0.22%
2024/02/23	0.1	26.15	0	0.00	25.95	0.1	1,782	0.01%
2024/02/21	0	0.00	1	26.65	26.50	-1	1,813	-0.06%
2024/02/20	1	25.96	0	0.00	25.95	1	1,800	0.06%
2024/02/19	0	0.00	2	26.45	26.35	-2	1,787	-0.11%
2024/02/16	3	25.65	2	25.85	25.85	1	1,792	0.06%
2024/02/15	4	25.13	0	0.00	25.25	4	1,784	0.22%
2024/02/01	0	0.00	0	26.20	26.15	0	1,832	0.00%
2024/01/24	0	26.55	0	0.00	26.60	0	1,974	0.00%
2024/01/23	0	0.00	2	26.65	26.55	-2	2,037	-0.10%
2024/01/18	0.1	25.95	0	0.00	25.90	0.1	2,169	0.00%
2024/01/17	2	26.25	0	0.00	26.00	2	2,196	0.09%
2024/01/16	6	26.98	0	26.85	26.70	6	2,269	0.26%
2024/01/15	0	0.00	7	27.74	27.60	-7	2,351	-0.30%
2024/01/11	0.1	26.50	7	26.45	26.45	-6.9	2,644	-0.26%
2024/01/10	4	26.65	0	0.00	26.55	4	2,733	0.15%
2024/01/09	14	27.20	3	26.90	26.90	11	2,789	0.39%
2024/01/04	2	27.75	0	0.00	27.60	2	2,925	0.07%
2024/01/03	2	27.85	1	27.90	27.75	1	2,969	0.03%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/25	5	28.09	2	28.35	27.90	3	3,064	0.10%
2023/12/22	7	28.35	0	0.00	28.30	7	3,041	0.23%
2023/12/15	4	28.68	0	0.00	28.70	4	2,832	0.14%
2023/12/14	0	0.00	1	28.45	28.15	-1	2,791	-0.04%
2023/12/13	2	27.88	0	0.00	27.75	2	2,708	0.07%
2023/12/11	1	28.05	0	0.00	27.80	1	2,748	0.04%
2023/12/06	0	28.45	0	0.00	28.30	0	2,795	0.00%
2023/12/05	0	27.63	0	0.00	28.45	0	2,791	0.00%
2023/12/04	0	28.05	10.4	27.90	27.90	-10.4	2,763	-0.38%
2023/11/28	1	28.35	0	0.00	28.25	1	2,746	0.04%
2023/11/21	2	28.40	0	0.00	28.60	2	2,803	0.07%
2023/11/10	0	0.00	3	27.50	27.40	-3	2,840	-0.11%
2023/10/31	0	0.00	1	29.00	27.30	-1	2,787	-0.04%
2023/10/26	0	0.00	1	28.75	28.15	-1	2,673	-0.04%
2023/10/19	3	28.83	4	28.43	28.45	-1	2,366	-0.04%
2023/10/18	5	29.62	3.1	29.21	29.30	1.9	2,325	0.08%
2023/10/17	1	29.00	1	28.30	29.05	0	2,255	0.00%
2023/10/16	1	28.90	0	0.00	28.90	1	2,244	0.04%
2023/10/11	0	27.35	0	0.00	27.35	0	2,235	0.00%
2023/10/04	0	0.00	1	27.10	27.05	-1	2,236	-0.04%
2023/09/19	0	0.00	10	26.90	26.85	-10	3,043	-0.33%
2023/09/14	1	27.15	0	0.00	27.45	1	3,647	0.03%
2023/09/06	0	28.70	5	28.30	28.25	-5	4,122	-0.12%
2023/09/05	0	28.70	0	0.00	28.60	0	4,165	0.00%
2023/09/04	0	28.60	0	0.00	28.45	0	4,249	0.00%
2023/08/30	0	0.00	5	28.80	28.95	-5	4,622	-0.11%
2023/08/24	0	0.00	1	28.55	28.20	-1	4,806	-0.02%
2023/08/23	0	28.15	0	0.00	28.00	0	4,921	0.00%
2023/08/22	2	28.30	0	0.00	28.00	2	4,980	0.04%
2023/08/21	0	28.65	0	0.00	28.60	0	5,026	0.00%
2023/08/17	0.1	28.30	0	0.00	28.45	0.1	5,093	0.00%
2023/08/11	0	0.00	0.6	28.60	28.50	-0.6	5,458	-0.01%
2023/08/10	2	28.30	0	0.00	28.35	2	5,522	0.04%
2023/08/09	0	0.00	3	29.05	28.95	-3	5,615	-0.05%
2023/08/08	1	29.25	0	0.00	29.05	1	5,679	0.02%
2023/08/07	0	0.00	2	29.40	29.45	-2	5,780	-0.03%
2023/08/02	0	0.00	2	29.50	29.45	-2	6,419	-0.03%
2023/08/01	0	0.00	1	29.90	29.95	-1	6,528	-0.02%
2023/07/31	0	0.00	3	30.25	30.05	-3	7,170	-0.04%
2023/07/28	0	0.00	0.1	30.60	30.65	-0.1	7,389	0.00%
2023/07/27	1	30.45	0.1	30.50	30.45	1	7,577	0.01%
2023/07/26	5	29.80	0	0.00	29.75	5	7,874	0.06%
2023/07/25	10	30.12	2	30.20	30.25	8	7,980	0.10%
2023/07/21	2	30.35	1	30.45	30.30	1	8,300	0.01%
2023/07/20	0	0.00	7	31.20	31.15	-7	8,520	-0.08%
2023/07/19	0	0.00	2	31.25	31.25	-2	8,722	-0.02%
2023/07/18	2	32.10	2	32.05	31.90	0	9,859	0.00%
2023/07/17	1	33.00	0	0.00	33.05	1	11,062	0.01%
2023/07/11	0	0.00	1	33.70	33.45	-1	12,674	-0.01%
2023/07/10	0	0.00	1	33.60	33.55	-1	12,884	-0.01%
2023/07/07	23	33.94	0	0.00	33.75	23	13,498	0.17%
2023/07/05	1	35.10	0	0.00	34.50	1	13,480	0.01%
2023/07/03	0	0.00	2	34.20	34.20	-2	13,490	-0.01%
2023/06/30	0	0.00	1	34.05	34.10	-1	13,564	-0.01%
2023/06/29	3	33.70	1	33.60	33.95	2	13,763	0.01%
2023/06/28	2	34.05	2	33.70	33.35	0	13,837	0.00%
2023/06/27	1	33.80	1	33.65	33.25	0	13,985	0.00%
2023/06/26	2	33.40	0	0.00	33.25	2	14,697	0.01%
2023/06/21	3	34.33	3	34.15	34.25	0	14,890	0.00%
2023/06/20	2.2	34.82	0	0.00	34.60	2.2	15,218	0.01%
2023/06/14	1	32.90	0	0.00	32.60	1	17,638	0.01%
2023/06/12	16	32.59	2	32.55	32.50	14	18,348	0.08%
2023/06/09	5	33.45	2	33.58	33.60	3	18,647	0.02%
2023/06/08	0	0.00	1	33.65	33.75	-1	18,627	-0.01%
2023/06/07	6	33.42	4	33.30	33.20	2	18,570	0.01%
2023/06/06	2	34.60	0	0.00	34.30	2	18,397	0.01%
2023/06/05	1	35.15	0.1	35.10	35.10	0.9	18,382	0.00%
2023/06/02	3	34.75	3	34.65	34.80	0	18,313	0.00%
2023/06/01	0	0.00	2	34.80	34.25	-2	18,296	-0.01%
2023/05/31	0	0.00	1	34.80	34.75	-1	18,245	-0.01%
2023/05/30	1	34.80	1	35.55	34.65	0	18,217	0.00%
2023/05/29	0	0.00	26.1	35.40	35.40	-26.1	18,102	-0.14%
2023/05/25	1	34.65	0	0.00	34.55	1	17,928	0.01%
2023/05/24	0	0.00	0.2	35.05	34.90	-0.2	17,889	0.00%
2023/05/23	0	0.00	1	35.05	34.90	-1	17,855	-0.01%
2023/05/19	2	34.35	0	0.00	34.10	2	17,826	0.01%
2023/05/18	5	34.50	1.4	34.38	34.65	3.6	17,750	0.02%
2023/05/17	1	35.15	1	35.15	34.90	0	17,562	0.00%
2023/05/16	0	35.10	2.1	35.00	35.00	-2.1	17,505	-0.01%
2023/05/15	1	34.75	2	34.93	34.60	-1	17,437	-0.01%
2023/05/12	2	34.10	2	33.50	34.10	0	17,348	0.00%
2023/05/11	1	34.55	2	34.35	33.80	-1	17,294	-0.01%
2023/05/10	23	34.38	22	34.25	34.35	1	17,229	0.01%
2023/05/09	25	34.83	2	35.20	34.50	23	17,048	0.13%
2023/05/08	4	38.36	2	38.28	38.30	2	16,604	0.01%
2023/05/05	13	39.62	1	41.05	38.50	12	16,567	0.07%
2023/05/04	5	39.11	1	39.20	39.70	4	16,043	0.02%
2023/05/03	7	39.62	3	39.25	39.70	4	15,936	0.03%
2023/05/02	11	38.73	7	38.63	39.30	4	15,785	0.03%
2023/04/28	5	38.00	0	0.00	37.75	5	15,503	0.03%
2023/04/27	5	37.64	0	0.00	37.55	5	15,413	0.03%
2023/04/26	10	38.07	5	37.93	38.75	5	15,186	0.03%
2023/04/24	3	39.03	4	38.84	39.10	-1	14,726	-0.01%
2023/04/21	15	39.62	8	40.85	38.55	7	14,513	0.05%
2023/04/20	71	42.06	73	41.94	40.00	-2	13,345	-0.01%
2023/04/19	21	40.04	44	41.05	41.40	-23	12,094	-0.19%
2023/04/18	20.1	38.33	24.3	38.14	37.65	-4.3	11,245	-0.04%
2023/04/17	1	36.65	0.3	36.75	36.65	0.7	10,662	0.01%
2023/04/14	1	36.95	2	36.95	36.70	-1	10,675	-0.01%
2023/04/13	10	37.50	11	37.42	36.85	-1	10,604	-0.01%
2023/04/12	24	37.61	11	38.09	38.00	13	10,387	0.13%
2023/04/11	5	36.82	6	36.58	36.45	-1	9,806	-0.01%
2023/04/10	9	36.69	5	36.98	36.65	4	9,750	0.04%
2023/04/07	3	36.58	5	36.74	36.45	-2	9,726	-0.02%
2023/04/06	0	36.53	1	36.65	36.40	-1	9,689	-0.01%
2023/03/31	0	0.00	2	36.47	36.65	-2	9,633	-0.02%
2023/03/30	16	36.52	18	36.79	36.30	-2	9,552	-0.02%
2023/03/29	1	35.80	10	36.07	36.20	-9	9,305	-0.10%
2023/03/28	3	35.93	8	35.60	35.75	-5	9,264	-0.05%
2023/03/27	26	37.38	24.1	36.93	36.45	1.9	9,109	0.02%
2023/03/24	11	35.96	11	35.90	36.15	0	8,632	0.00%
2023/03/23	10	36.63	14.4	36.85	36.30	-4.4	8,497	-0.05%
2023/03/22	6	36.35	0	0.00	36.25	6	8,257	0.07%
2023/03/21	41.1	36.08	41	35.82	36.50	0.1	8,187	0.00%
2023/03/20	25	34.83	53.2	34.75	35.80	-28.2	8,002	-0.35%
2023/03/17	9.3	33.39	14.1	32.76	33.90	-4.8	7,013	-0.07%
2023/03/16	10	31.25	5.2	31.22	30.85	4.8	6,466	0.07%
2023/03/15	8	31.38	10.3	31.66	31.95	-2.3	6,122	-0.04%
2023/03/14	7.5	30.59	14	30.75	30.00	-6.5	5,647	-0.12%
2023/03/13	0.2	29.15	0	0.00	29.20	0.2	5,236	0.00%
2023/03/10	0	29.05	0	0.00	29.15	0	5,226	0.00%
2023/03/07	1	29.30	0	0.00	29.30	1	5,071	0.02%
2023/03/06	0	0.00	1	29.15	29.35	-1	5,033	-0.02%
2023/03/03	0	0.00	3	28.65	28.60	-3	4,978	-0.06%
2023/02/22	8.1	28.51	0	0.00	28.40	8.1	4,968	0.16%
2023/02/20	3	28.90	0	0.00	28.95	3	4,946	0.06%
2023/02/17	1	29.45	0	0.00	29.15	1	4,944	0.02%
2023/02/16	1	29.05	1	29.15	28.90	0	4,878	0.00%
2023/02/13	0	28.60	0	0.00	28.60	0	4,871	0.00%
2023/02/10	1	28.80	0	0.00	28.50	1	4,872	0.02%
2023/02/08	2.1	29.34	0	0.00	29.00	2.1	4,838	0.04%
2023/02/07	0	0.00	1	29.55	29.50	-1	4,774	-0.02%
2023/02/06	1	29.45	0	0.00	29.50	1	4,755	0.02%
2023/02/03	0	0.00	1	29.35	29.95	-1	4,725	-0.02%
2023/02/02	1	29.50	1	30.20	29.45	0	4,613	0.00%
2023/02/01	4	29.63	5	29.08	29.20	-1	4,482	-0.02%
2023/01/31	0	0.00	2	29.10	29.00	-2	4,343	-0.05%
2023/01/30	20	28.80	0	0.00	28.65	20	4,268	0.47%
2023/01/16	0	0.00	1	27.50	27.45	-1	4,245	-0.02%
2023/01/11	0	0.00	2	28.25	28.25	-2	4,366	-0.05%
2023/01/10	0	28.40	0	0.00	28.35	0	4,376	0.00%
2023/01/06	2	28.30	0	0.00	28.30	2	4,386	0.05%
2023/01/05	19	28.75	3	29.22	28.45	16	4,393	0.36%
2023/01/04	2	29.80	7	29.65	29.50	-5	4,308	-0.12%
2022/12/28	0	0.00	4	29.04	29.00	-4	4,035	-0.10%
2022/12/27	8	28.89	5	28.70	28.80	3	3,958	0.08%
2022/12/26	1	28.95	1	29.00	28.70	0	3,876	0.00%
2022/12/22	1	28.35	10	28.30	28.35	-9	3,752	-0.24%
2022/12/21	1	27.40	0	0.00	27.40	1	3,735	0.03%
2022/12/20	2	28.20	0	0.00	27.25	2	3,726	0.05%
2022/12/19	11	28.41	0	0.00	28.00	11	3,681	0.30%
2022/12/16	2	29.73	2	29.90	28.95	0	3,607	0.00%
2022/12/15	3	30.60	2	30.05	30.60	1	3,320	0.03%
2022/12/14	16	29.78	4	29.95	30.05	12	3,180	0.38%
2022/12/13	0	29.40	11	29.99	29.10	-11	2,984	-0.37%
2022/12/12	31	30.77	39.3	30.68	30.70	-8.3	2,828	-0.29%
2022/12/09	8	29.35	12	29.79	30.00	-4	2,264	-0.18%
2022/12/08	2	26.88	28	27.22	27.30	-26	2,063	-1.26%
2022/11/30	0.1	25.60	0	0.00	25.85	0.1	1,995	0.00%
2022/11/25	0	25.45	0	0.00	25.15	0	2,150	0.00%
2022/11/21	0	0.00	10	26.15	26.10	-10	2,479	-0.40%
2022/11/18	0	0.00	4	25.95	26.00	-4	2,473	-0.16%
2022/11/16	10	25.90	0	0.00	26.00	10	2,478	0.40%
2022/11/15	11	25.55	12	25.77	25.80	-1	2,519	-0.04%
2022/11/11	10	25.00	0	0.00	25.15	10	2,516	0.40%
2022/11/10	1	24.50	0	0.00	24.55	1	2,493	0.04%
2022/11/09	4	24.50	0	0.00	24.50	4	2,526	0.16%
2022/11/07	5	25.14	6	25.30	24.90	-1	2,579	-0.04%
2022/11/04	0	0.00	14	24.90	24.60	-14	2,577	-0.54%
2022/11/03	20	24.40	0	0.00	24.40	20	2,586	0.77%
2022/10/24	0	24.90	1	25.05	24.35	-1	2,809	-0.03%
2022/10/18	0	23.50	0	0.00	24.15	0	2,635	0.00%
2022/10/13	1	24.40	0	0.00	23.75	1	2,580	0.04%
2022/10/12	1	26.20	0	0.00	25.65	1	2,575	0.04%
2022/10/07	5	27.05	0	0.00	27.00	5	2,596	0.19%
2022/10/06	5	26.90	0	0.00	27.05	5	2,604	0.19%
2022/10/05	10	26.85	0	0.00	26.70	10	2,608	0.38%
2022/10/04	11	26.60	0	0.00	26.70	11	2,615	0.42%
2022/10/03	10	26.73	10	26.90	26.45	0	2,634	0.00%
2022/09/27	2	26.45	0	0.00	26.90	2	2,777	0.07%
2022/09/26	0	27.30	0	0.00	26.40	0	2,789	0.00%
2022/09/23	0	0.00	1	28.20	27.65	-1	2,790	-0.04%
2022/09/22	1	28.05	0	0.00	28.10	1	2,805	0.04%
2022/09/21	0	28.10	10	28.24	28.05	-10	2,840	-0.35%
2022/09/19	4	29.04	4.4	28.33	28.30	-0.3	3,006	-0.01%
2022/09/16	0	0.00	1	29.50	29.50	-1	2,994	-0.03%
2022/09/15	0	28.15	0	0.00	28.20	0	2,967	0.00%
2022/09/14	0	0.00	1	28.15	28.20	-1	3,122	-0.03%
2022/09/07	1	26.60	0	0.00	26.55	1	3,023	0.03%
2022/09/06	2	27.05	1	27.27	27.05	1	2,997	0.03%
2022/09/01	0	0.00	2	28.80	28.85	-2	2,875	-0.07%
2022/08/31	8	28.51	0	0.00	28.50	8	2,800	0.29%
2022/08/30	2	29.43	0	0.00	29.00	2	2,641	0.08%
2022/08/29	11	28.82	3	28.92	28.60	8	2,515	0.32%
2022/08/24	0	28.45	0	0.00	28.25	0	2,490	0.00%
2022/08/23	0	0.00	2	28.83	28.55	-2	2,479	-0.08%
2022/08/22	13	29.08	1	29.10	28.60	12	2,473	0.49%
2022/08/16	0.1	28.75	0	0.00	28.45	0.1	2,372	0.00%
2022/08/11	1	28.55	0	0.00	28.50	1	2,291	0.04%
2022/08/10	2	28.80	1	28.85	28.30	1	2,286	0.04%
2022/08/09	0	0.00	2	28.88	28.65	-2	2,303	-0.09%
2022/08/08	1	27.55	1	27.85	28.80	0	2,247	0.00%
2022/08/04	1	27.70	0	0.00	27.95	1	2,225	0.04%
2022/08/03	1	28.10	1.4	28.05	28.10	-0.4	2,227	-0.02%
2022/08/02	1	28.65	0	0.00	28.40	1	2,229	0.04%
2022/08/01	1	29.75	1	29.80	29.40	0	2,232	0.00%
2022/07/29	1	28.35	0	0.00	29.80	1	2,207	0.05%
2022/07/22	0	0.00	0.1	28.20	27.90	-0.1	2,151	0.00%
2022/07/15	3	28.15	0	0.00	27.80	3	2,431	0.12%
2022/07/13	2	28.68	0	0.00	28.20	2	2,571	0.08%
2022/07/11	0	28.90	0	0.00	29.80	0	2,723	0.00%
2022/07/08	0	30.40	0	0.00	29.65	0	2,708	0.00%
2022/07/07	0	0.00	3	30.30	30.45	-3	2,694	-0.11%
2022/07/06	0	0.00	1	30.55	30.40	-1	2,742	-0.04%
2022/07/05	1	30.85	2	30.45	31.00	-1	2,850	-0.04%
2022/07/04	3.4	29.16	0	0.00	29.00	3.4	2,832	0.12%
2022/07/01	0	28.30	0	0.00	28.10	0	2,849	0.00%
2022/06/28	0	0.00	10	31.20	30.50	-10	2,872	-0.35%
2022/06/27	10.1	30.90	1	31.00	30.80	9.1	2,861	0.32%
2022/06/24	6	29.30	1	30.90	30.85	5	2,746	0.18%
2022/06/23	1	29.50	0	0.00	29.30	1	2,683	0.04%
2022/06/22	17	29.92	37	30.17	29.80	-20	2,606	-0.77%
2022/06/17	0	27.00	0	0.00	29.70	0	2,539	0.00%
2022/06/15	1	27.85	1	27.65	27.60	0	2,762	0.00%
2022/06/14	1	28.05	1	27.70	27.60	0	3,003	0.00%
2022/06/13	0	0.00	6	28.56	28.20	-6	3,299	-0.18%
2022/06/10	0	29.50	0	0.00	29.20	0	3,409	0.00%
2022/05/26	0	29.00	0	0.00	28.90	0	4,231	0.00%
2022/05/24	0	29.00	0	0.00	29.10	0	4,333	0.00%
2022/05/20	1	28.95	1	28.90	28.85	0	4,349	0.00%
2022/05/18	1	28.40	1	28.65	28.50	0	4,380	0.00%
2022/05/17	1	28.70	1	28.60	28.35	0	4,392	0.00%
2022/05/16	0	27.35	0	0.00	27.35	0	4,369	0.00%
2022/05/13	4.1	27.48	0	0.00	27.60	4.1	4,362	0.09%
2022/05/12	1	28.75	0	0.00	27.15	1	4,366	0.02%
2022/05/11	3	28.92	1	28.90	28.90	2	4,354	0.05%
2022/05/10	0	28.50	0	0.00	28.45	0	4,352	0.00%
2022/05/09	0	27.50	0	0.00	28.80	0	4,350	0.00%
2022/04/28	1	31.35	1	31.05	30.80	0	4,431	0.00%
2022/04/27	2	31.93	0	0.00	30.70	2	4,445	0.04%
2022/04/25	2	34.08	1	33.60	33.10	1	4,395	0.02%
2022/04/22	1	33.20	0	0.00	34.25	1	4,347	0.02%
2022/04/21	0	33.80	0	0.00	33.70	0	4,262	0.00%
2022/04/19	6	34.58	2	34.45	34.25	4	4,261	0.09%
2022/04/18	3	34.35	2	34.38	34.75	1	4,262	0.02%
2022/04/15	0	33.40	1	33.75	33.40	-1	4,202	-0.02%
2022/04/13	0.1	32.55	0	0.00	32.50	0.1	4,274	0.00%
2022/04/12	0	32.66	0	0.00	32.50	0	4,366	0.00%
2022/04/11	3	34.63	2	34.15	33.60	1	4,343	0.02%
2022/04/08	1	34.15	0	0.00	34.15	1	4,218	0.02%
2022/04/07	0	0.00	7	33.91	33.00	-7	4,205	-0.17%
2022/04/06	2	34.30	1	34.30	34.40	1	4,239	0.02%
2022/04/01	0	33.39	0	0.00	33.35	0	4,235	0.00%
2022/03/30	0	33.80	0	0.00	33.20	0	4,312	0.00%
2022/03/29	0	33.05	0	0.00	33.20	0	4,340	0.00%
2022/03/28	1	33.25	1	33.50	33.15	0	4,396	0.00%
2022/03/25	0	33.40	0	0.00	33.20	0	4,460	0.00%
2022/03/24	0	33.90	0	0.00	33.90	0	4,814	0.00%
2022/03/23	0	34.00	0	0.00	33.95	0	5,000	0.00%
2022/03/22	0	0.00	2	34.70	34.15	-2	5,151	-0.04%
2022/03/21	5	35.09	3	35.13	34.50	2	5,298	0.04%
2022/03/18	0	33.90	0	0.00	34.95	0	5,705	0.00%
2022/03/17	21	34.57	4	34.00	34.15	17	6,133	0.28%
2022/03/16	4	34.90	25	34.79	34.60	-21	6,484	-0.32%
2022/03/15	3	33.60	2	33.58	32.05	1	6,524	0.02%
2022/03/14	0	33.45	0	0.00	33.10	0	6,552	0.00%
2022/03/11	1	33.30	2	33.00	33.50	-1	6,626	-0.02%
2022/03/10	4	33.24	3	33.35	33.40	1	6,798	0.01%
2022/03/09	4	32.74	2	32.80	33.30	2	7,023	0.03%
2022/03/08	0	31.90	0	0.00	31.60	0	6,930	0.00%
2022/03/07	1	31.40	0	0.00	31.50	1	6,970	0.01%
2022/03/04	0	33.31	0	0.00	32.70	0	7,165	0.00%
2022/03/03	2	33.45	3	33.23	33.45	-1	7,322	-0.01%
2022/03/02	3	32.00	3	32.13	32.50	0	7,421	0.00%
2022/02/25	0	30.70	0	0.00	30.85	0	8,308	0.00%
2022/02/24	1	30.95	0.7	30.20	30.00	0.3	8,609	0.00%
2022/02/22	0	30.95	0	0.00	30.55	0	8,660	0.00%
2022/02/21	0	31.00	0	0.00	31.35	0	8,707	0.00%
2022/02/17	0	31.20	0	0.00	31.25	0	8,766	0.00%
2022/02/14	0.1	31.25	3	31.15	31.00	-2.9	8,987	-0.03%
2022/02/11	10	32.76	10	32.46	32.30	0	9,029	0.00%
2022/02/09	0	32.60	0	0.00	32.80	0	9,257	0.00%
2022/02/08	3	32.17	1	32.10	32.50	2	9,355	0.02%
2022/02/07	2	31.50	0	0.00	31.40	2	9,539	0.02%
2022/01/25	0	30.30	0	0.00	30.00	0	9,759	0.00%
2022/01/21	1	31.50	3	31.83	31.30	-2	10,446	-0.02%
2022/01/20	0	0.00	1	32.40	32.25	-1	10,595	-0.01%
2022/01/19	1	32.50	0	0.00	32.00	1	10,649	0.01%
2022/01/18	1	33.10	1	32.90	32.35	0	10,669	0.00%
2022/01/14	0	32.10	0	0.00	32.05	0	10,703	0.00%
2022/01/13	10	33.55	30	33.42	32.85	-20	10,675	-0.19%
2022/01/12	11	34.17	16.1	34.33	33.55	-5.1	10,649	-0.05%
2022/01/11	15	34.52	18	34.97	34.35	-3	10,691	-0.03%
2022/01/10	1	34.60	3	34.52	34.20	-2	10,627	-0.02%
2022/01/07	12	34.10	12	34.37	34.10	0	10,624	0.00%
2022/01/06	5	35.40	0	0.00	34.65	5	10,730	0.05%
2022/01/05	48	36.93	41	36.75	36.00	7	10,825	0.06%
2022/01/04	6	36.18	3	36.13	36.05	3	10,811	0.03%
2022/01/03	4	35.90	4	36.25	35.90	0	10,807	0.00%
2021/12/30	1	36.50	1	36.40	36.20	0	10,805	0.00%
2021/12/29	11	36.29	0	0.00	36.35	11	10,774	0.10%
2021/12/28	0	36.10	0	0.00	35.50	0	10,747	0.00%
2021/12/27	0	36.35	18.1	36.22	36.30	-18.1	10,868	-0.17%
2021/12/24	0	36.15	6	35.96	36.00	-6	11,243	-0.05%
2021/12/23	1	36.51	4	36.55	36.70	-3	11,211	-0.03%
2021/12/22	2	37.10	3	37.30	37.05	-1	11,192	-0.01%
2021/12/21	1	37.30	14	37.05	37.00	-13	11,165	-0.12%
2021/12/20	38	37.62	28	38.15	37.05	10	11,091	0.09%
2021/12/17	6	37.03	0	0.00	36.35	6	10,711	0.06%
2021/12/16	3	37.17	11	37.09	37.45	-8	10,512	-0.08%
2021/12/15	1	36.50	2	36.78	36.55	-1	10,342	-0.01%
2021/12/14	12	38.63	5	38.66	36.55	7	10,140	0.07%
2021/12/13	28.1	38.57	9	38.31	37.70	19.1	9,629	0.20%
2021/12/10	5	37.25	15	37.15	37.60	-10	9,073	-0.11%
2021/12/09	106	35.85	88	35.93	35.80	18	8,484	0.21%	大買/
2021/12/07	0	0.00	6	34.35	34.35	-6	8,052	-0.07%
2021/12/06	2	35.53	1	35.25	34.65	1	7,958	0.01%
2021/12/03	20	35.21	12	34.99	34.05	8	7,745	0.10%
2021/12/01	0	0.00	1	33.70	33.40	-1	7,321	-0.01%
2021/11/30	2	33.90	1.3	33.99	33.00	0.7	7,240	0.01%
2021/11/29	1	33.85	1	34.10	34.20	0	7,019	0.00%
2021/11/26	4	36.78	65	35.58	35.55	-61	6,815	-0.90%
2021/11/25	103	37.01	44	35.86	36.30	59	6,566	0.90%	大買/
2021/11/24	291	34.97	435.8	35.92	37.05	-144.8	6,342	-2.28%	大買/大賣/鉅額交易
2021/11/23	147	34.79	4	35.38	34.35	143	5,772	2.48%	大買/鉅額交易
2021/11/22	0	0.00	2	34.20	34.10	-2	5,455	-0.04%
2021/11/18	0	0.00	1	33.15	33.10	-1	5,356	-0.02%
2021/11/16	0	0.00	10	32.85	32.65	-10	5,292	-0.19%
2021/11/15	0	0.00	5	32.74	32.95	-5	5,266	-0.09%
2021/11/12	8	31.87	4	31.75	31.75	4	5,213	0.08%
2021/11/11	10	33.90	0	0.00	33.00	10	5,117	0.20%
2021/11/09	2	34.33	6	34.83	34.50	-4	5,036	-0.08%
2021/11/08	2	34.40	2	34.60	33.80	0	4,891	0.00%
2021/11/05	5	33.80	5	33.80	33.95	0	4,849	0.00%
2021/11/04	2	33.88	3	33.87	34.30	-1	4,796	-0.02%
2021/11/02	4	32.80	2	33.25	32.95	2	4,587	0.04%
2021/11/01	22	34.13	27	34.93	32.85	-5	4,443	-0.11%
2021/10/29	0	0.00	1	31.95	32.10	-1	3,932	-0.03%
2021/10/28	2	31.53	31	31.63	32.10	-29	3,851	-0.75%
2021/10/27	2	30.40	1	30.95	31.10	1	3,697	0.03%
2021/10/20	1	30.80	1	30.75	30.60	0	3,817	0.00%
2021/10/19	1	31.55	7	31.09	30.95	-6	3,815	-0.16%
2021/10/18	1	31.10	1	31.10	30.60	0	3,767	0.00%
2021/10/15	1	30.90	1	30.95	30.55	0	3,838	0.00%
2021/10/14	4	30.69	4	30.83	30.70	0	3,934	0.00%
2021/10/13	3	30.30	2	30.58	30.40	1	4,192	0.02%
2021/10/12	1	29.70	1	29.70	29.35	0	4,226	0.00%
2021/10/08	3	29.00	3	29.42	28.65	0	4,179	0.00%
2021/10/07	1	28.80	0	0.00	28.55	1	4,166	0.02%
2021/10/05	3	28.30	0	0.00	28.70	3	4,439	0.07%
2021/10/04	10	31.05	10	31.80	29.35	0	4,474	0.00%
2021/10/01	15	31.52	14	31.50	30.45	1	4,314	0.02%
2021/09/30	0	0.00	2	29.70	29.60	-2	3,959	-0.05%
2021/09/29	0	0.00	3	29.35	28.70	-3	3,933	-0.08%
2021/09/28	2	28.90	0	0.00	28.80	2	3,956	0.05%
2021/09/24	5	28.20	0	0.00	28.10	5	4,166	0.12%
2021/09/22	3	28.65	0	0.00	28.60	3	4,864	0.06%
2021/09/15	1	29.20	1	29.15	29.00	0	4,955	0.00%
2021/09/13	1	30.00	8	29.88	29.40	-7	5,138	-0.14%
2021/09/09	0	0.00	1	28.50	28.55	-1	5,189	-0.02%
2021/09/08	7	28.34	0	0.00	28.30	7	5,272	0.13%
2021/09/06	1.1	29.52	0	0.00	29.25	1.1	5,828	0.02%
2021/09/03	0	0.00	2	30.05	30.50	-2	5,873	-0.03%
2021/09/01	0	0.00	1	30.40	30.30	-1	5,995	-0.02%
2021/08/30	1	31.20	1	31.35	30.25	0	5,997	0.00%
2021/08/27	1	30.60	0	0.00	29.20	1	5,910	0.02%
2021/08/26	1	28.95	1	28.80	28.90	0	5,844	0.00%
2021/08/25	1	29.10	0	0.00	28.80	1	5,885	0.02%
2021/08/19	0	0.00	11	28.50	28.00	-11	5,996	-0.18%
2021/08/18	10	27.52	0	0.00	28.60	10	5,976	0.17%
2021/08/16	2	28.33	1	28.25	28.25	1	6,066	0.02%
2021/08/11	20	30.80	0	0.00	30.10	20	6,278	0.32%
2021/08/10	9	31.52	0	0.00	31.05	9	6,316	0.14%
2021/08/09	6	32.29	0	0.00	32.20	6	6,342	0.09%
2021/08/06	1	32.90	0	0.00	32.85	1	6,457	0.02%
2021/08/04	10	34.05	20	34.04	33.90	-10	6,624	-0.15%
2021/08/02	21	32.87	9	32.92	33.10	12	6,638	0.18%
2021/07/28	0	0.00	3	32.13	32.20	-3	6,828	-0.04%
2021/07/27	3	34.78	3	34.55	33.25	0	6,907	0.00%
2021/07/26	2	34.70	4	34.33	34.20	-2	6,964	-0.03%
2021/07/23	1	33.20	0	0.00	33.30	1	6,903	0.01%
2021/07/22	1	33.70	5	33.35	33.55	-4	6,941	-0.06%
2021/07/21	0	0.00	4	34.50	33.60	-4	6,958	-0.06%
2021/07/20	1	34.20	5	34.31	34.35	-4	6,908	-0.06%
2021/07/19	63	34.96	58	35.07	35.05	5	6,827	0.07%
2021/07/16	10	34.50	8	34.67	33.35	2	6,559	0.03%
2021/07/15	2	33.60	2	33.70	33.80	0	6,535	0.00%
2021/07/14	0	0.00	1	33.85	33.00	-1	6,597	-0.02%
2021/07/13	6	34.58	16	33.90	33.60	-10	6,669	-0.15%
2021/07/12	5	34.28	19	34.35	34.65	-14	6,725	-0.21%
2021/07/09	8	33.08	6	33.26	33.00	2	6,636	0.03%
2021/07/07	1	32.45	0	0.00	32.35	1	7,914	0.01%
2021/07/06	1	32.65	6	32.92	32.95	-5	7,967	-0.06%
2021/07/05	1	33.20	6	33.19	33.40	-5	8,107	-0.06%
2021/07/02	5	33.07	5	33.31	32.55	0	8,243	0.00%
2021/07/01	1	34.20	4	33.78	33.40	-3	8,362	-0.04%
2021/06/30	7	34.57	7	34.79	34.85	0	8,285	0.00%
2021/06/29	2	32.23	24	32.47	32.20	-22	7,741	-0.28%
2021/06/28	20	31.60	0	0.00	31.60	20	7,777	0.26%
2021/06/25	1	32.75	3	32.62	32.00	-2	7,954	-0.03%
2021/06/24	2	31.68	3	32.10	32.00	-1	8,290	-0.01%
2021/06/23	5	32.77	4	32.68	31.50	1	8,554	0.01%
2021/06/22	1	31.15	0	0.00	30.60	1	8,677	0.01%
2021/06/21	1	31.30	0	0.00	31.20	1	8,827	0.01%
2021/06/17	1	32.00	5	32.15	32.40	-4	9,929	-0.04%
2021/06/16	1	34.35	11	33.99	32.60	-10	10,226	-0.10%
2021/06/15	5	31.73	2	31.80	31.55	3	10,086	0.03%
2021/06/10	5	31.77	8	31.98	32.05	-3	10,378	-0.03%
2021/06/08	2	30.85	1	31.20	30.10	1	11,384	0.01%
2021/06/03	0	31.10	0	0.00	31.15	0	12,504	0.00%
2021/06/02	5	32.60	0	0.00	31.25	5	12,527	0.04%
2021/06/01	6	31.84	2	31.98	32.15	4	12,512	0.03%
2021/05/28	3.1	31.26	2	31.25	31.05	1.1	12,523	0.01%
2021/05/25	1	31.50	1	31.75	30.50	0	12,578	0.00%
2021/05/24	0	0.00	1	30.20	30.15	-1	12,699	-0.01%
2021/05/20	5	31.36	2	31.43	29.40	3	12,735	0.02%
2021/05/19	11	31.08	1	29.60	31.20	10	12,724	0.08%
2021/05/18	8	29.19	60	28.82	29.60	-52	12,658	-0.41%
2021/05/17	61	27.48	0	0.00	26.95	61	12,628	0.48%
2021/05/14	3	30.40	10	30.50	29.90	-7	12,570	-0.06%
2021/05/13	20	26.00	20	28.76	28.65	0	12,473	0.00%
2021/05/12	13	29.16	0	0.00	28.80	13	12,536	0.10%
2021/05/11	8	32.41	7	32.43	31.85	1	12,411	0.01%
2021/05/10	5	35.10	5	35.35	35.30	0	12,408	0.00%
2021/05/07	1	34.50	3	34.83	34.85	-2	12,441	-0.02%
2021/05/06	1	34.85	6	35.00	35.00	-5	12,431	-0.04%
2021/05/04	0	0.00	2	34.85	33.05	-2	12,308	-0.02%
2021/05/03	10	37.10	3	37.70	35.80	7	12,219	0.06%
2021/04/29	4	36.94	0	0.00	36.65	4	12,256	0.03%
2021/04/28	6.1	37.94	0	0.00	37.50	6.1	12,275	0.05%
2021/04/27	5	38.23	4	38.60	38.20	1	12,318	0.01%
2021/04/26	3	37.85	3	38.20	38.25	0	12,418	0.00%
2021/04/23	1	37.80	1	37.85	37.90	0	12,435	0.00%
2021/04/22	5.1	37.53	10	38.65	37.20	-4.9	12,431	-0.04%
2021/04/21	1	38.70	0	0.00	38.85	1	12,342	0.01%
2021/04/20	10	38.51	4	38.56	38.05	6	12,238	0.05%
2021/04/19	5	37.97	3	37.98	37.90	2	12,197	0.02%
2021/04/16	23	39.42	22	39.19	38.40	1	12,152	0.01%
2021/04/15	9	38.34	4	38.34	38.10	5	12,144	0.04%
2021/04/14	40	39.32	8	38.84	37.55	32	12,439	0.26%
2021/04/13	28	41.54	49.1	42.15	39.30	-21.1	12,106	-0.17%
2021/04/12	0	39.56	0	0.00	39.35	0	11,238	0.00%
2021/04/09	4	39.49	8	39.86	39.30	-4	11,208	-0.04%
2021/04/08	2	39.70	20	40.10	39.35	-18	11,119	-0.16%
2021/04/07	43	39.57	12	39.48	39.50	31	11,097	0.28%
2021/04/06	2	38.72	2	38.93	38.30	0	11,063	0.00%
2021/04/01	0	38.89	0	0.00	38.25	0	11,063	0.00%
2021/03/31	0	39.00	2	39.48	38.90	-2	11,139	-0.02%
2021/03/30	1	39.55	0	0.00	39.30	1	11,680	0.01%
2021/03/29	28	40.10	35	39.81	39.85	-7	11,839	-0.06%
2021/03/26	6	38.01	11	37.71	38.20	-5	11,521	-0.04%
2021/03/25	5	39.93	2.2	40.31	38.85	2.8	11,271	0.02%
2021/03/24	9	39.46	6	39.39	39.30	3	11,053	0.03%
2021/03/23	22	41.45	42	40.73	39.30	-20	10,912	-0.18%
2021/03/22	25	41.89	53	41.95	41.00	-28	10,611	-0.26%
2021/03/19	7	36.11	10	37.96	39.75	-3	9,932	-0.03%
2021/03/18	1	36.55	0	0.00	36.15	1	9,580	0.01%
2021/03/17	2	36.70	6	37.08	36.75	-4	9,302	-0.04%
2021/03/16	21	37.33	9	37.06	36.60	12	9,178	0.13%
2021/03/15	13	37.72	21	38.07	37.60	-8	8,893	-0.09%
2021/03/12	45	37.01	39.7	36.95	37.00	5.3	8,420	0.06%
2021/03/11	57	35.85	45	35.45	35.10	12	7,820	0.15%
2021/03/10	20	32.45	25	34.54	34.95	-5	7,032	-0.07%
2021/03/09	1	31.45	2	31.63	31.80	-1	6,769	-0.01%
2021/03/08	2	31.78	0	0.00	30.90	2	6,786	0.03%
2021/03/05	0	0.00	0	31.08	30.85	0	6,837	0.00%
2021/03/04	0	0.00	20	32.25	31.40	-20	7,299	-0.27%
2021/03/03	22	31.73	1.3	32.12	31.65	20.7	7,389	0.28%
2021/03/02	0	0.00	5	32.30	31.45	-5	7,646	-0.07%
2021/02/26	6	31.77	0	0.00	31.90	6	8,159	0.07%
2021/02/24	7	32.24	28	32.46	31.85	-21	8,705	-0.24%
2021/02/23	0	0.00	1	31.10	31.10	-1	9,095	-0.01%
2021/02/22	0	0.00	2	31.38	31.30	-2	9,636	-0.02%
2021/02/19	5	30.70	45	30.78	30.65	-40	9,771	-0.41%
2021/02/18	5	29.45	0.3	29.50	29.75	4.7	10,171	0.05%
2021/02/17	5	29.20	4	29.13	29.15	1	10,330	0.01%
2021/02/05	1	28.45	1	28.35	28.15	0	10,595	0.00%
2021/02/03	35	29.36	15	28.68	28.70	20	11,424	0.18%
2021/02/02	1	27.70	10	27.65	27.75	-9	11,465	-0.08%
2021/02/01	21	26.55	11	27.54	27.55	10	11,797	0.08%
2021/01/29	11	28.06	0	0.00	27.45	11	12,180	0.09%
2021/01/28	10	29.15	1	29.15	29.00	9	12,994	0.07%
2021/01/26	0	0.00	8	30.77	30.60	-8	13,612	-0.06%
2021/01/25	1	31.10	0	0.00	30.95	1	13,931	0.01%
2021/01/22	44	31.56	45	31.44	31.10	-1	14,268	-0.01%
2021/01/21	24	31.03	21	30.16	30.05	3	14,716	0.02%
2021/01/20	22	30.48	30	30.68	30.80	-8	15,790	-0.05%
2021/01/19	24	32.46	6	31.63	32.05	18	16,551	0.11%
2021/01/15	0	0.00	8	31.78	32.00	-8	16,881	-0.05%
2021/01/14	0	0.00	5	32.87	32.60	-5	17,062	-0.03%
2021/01/13	7	32.66	1	33.25	32.60	6	17,257	0.03%
2021/01/12	1	33.05	0	0.00	33.05	1	17,699	0.01%
2021/01/11	20	34.49	23	34.44	34.10	-3	18,358	-0.02%
2021/01/08	18	34.31	10	34.40	34.15	8	19,115	0.04%
2021/01/07	137	35.66	137	35.18	34.35	0	20,158	0.00%	大買/大賣/
2021/01/06	2.2	33.17	11	32.56	33.20	-8.8	20,909	-0.04%
2021/01/05	0	0.00	2	34.75	34.05	-2	21,609	-0.01%
2021/01/04	0	0.00	1	35.35	34.55	-1	22,512	0.00%
2020/12/31	25	35.58	5	35.16	34.60	20	23,373	0.09%
2020/12/30	91	35.16	121	35.00	35.55	-30	24,449	-0.12%	大賣/
2020/12/29	20	34.71	26.6	34.60	34.45	-6.6	25,099	-0.03%
2020/12/28	30	34.41	1	34.25	33.55	29	25,247	0.11%
2020/12/24	124	35.20	152	35.10	34.30	-28	25,417	-0.11%	大買/大賣/
2020/12/23	25	34.12	27	34.32	34.75	-2	25,128	-0.01%
2020/12/22	6	32.59	0	0.00	31.60	6	25,229	0.02%
2020/12/18	2	33.23	4	33.50	33.00	-2	26,041	-0.01%
2020/12/17	11	33.22	0	0.00	32.95	11	26,688	0.04%
2020/12/16	4	34.04	4	33.71	33.50	0	27,316	0.00%
2020/12/15	1	34.55	1	35.15	33.00	0	28,221	0.00%
2020/12/10	0	0.00	3	34.85	33.35	-3	30,864	-0.01%
2020/12/09	3	35.40	0	0.00	34.60	3	31,102	0.01%
2020/12/08	1	34.65	0	0.00	34.55	1	31,713	0.00%
2020/12/07	1	35.15	2	33.75	35.15	-1	31,864	0.00%
2020/12/04	11	34.99	0	0.00	34.50	11	32,016	0.03%
2020/12/03	3	35.10	0	0.00	35.10	3	32,139	0.01%
2020/12/02	2	35.80	1	36.00	35.35	1	32,229	0.00%
2020/12/01	26	36.51	6	37.18	37.00	20	32,388	0.06%
2020/11/30	16	37.22	48	37.80	38.10	-32	32,581	-0.10%
2020/11/27	20	36.28	0	0.00	36.00	20	32,210	0.06%
2020/11/26	33	36.51	34	36.57	35.90	-1	32,229	0.00%
2020/11/25	48	36.28	52	36.60	36.40	-4	32,332	-0.01%
2020/11/24	49	34.94	45	35.18	35.50	4	31,994	0.01%
2020/11/23	4	34.88	3	34.80	34.50	1	32,096	0.00%
2020/11/20	36	35.01	39	35.09	34.80	-3	32,402	-0.01%
2020/11/19	20	34.35	19.3	34.47	34.00	0.7	32,534	0.00%
2020/11/17	22	33.16	12	33.39	33.00	10	33,304	0.03%
2020/11/16	5	31.66	0	0.00	31.70	5	32,892	0.02%
2020/11/13	1	32.10	5	32.09	32.65	-4	32,813	-0.01%
2020/11/12	21	33.48	11	31.98	32.50	10	33,003	0.03%
2020/11/11	1	34.00	13	34.26	34.10	-12	32,508	-0.04%
2020/11/10	5	36.10	0	0.00	35.35	5	32,348	0.02%
2020/11/09	2	36.13	1	36.60	36.00	1	32,317	0.00%
2020/11/06	3	36.07	5	36.32	35.40	-2	32,034	-0.01%
2020/11/05	5	36.76	7	36.81	36.10	-2	31,611	-0.01%
2020/11/04	2	34.68	0	0.00	34.30	2	30,894	0.01%
2020/11/03	6	35.85	2	35.05	35.40	4	30,472	0.01%
2020/11/02	9	36.38	8	35.99	35.35	1	30,323	0.00%
2020/10/30	18	37.88	0	0.00	37.40	18	30,027	0.06%
2020/10/29	22	39.24	54	38.72	38.10	-32	29,711	-0.11%
2020/10/28	20	40.26	22.9	40.46	39.00	-2.9	29,146	-0.01%
2020/10/27	21	39.36	25	39.18	39.35	-4	28,072	-0.01%
2020/10/26	3	37.80	3.3	37.84	37.80	-0.3	27,342	0.00%
2020/10/23	4	37.26	4	37.26	37.25	0	27,095	0.00%
2020/10/22	5	37.71	1	37.00	37.00	4	26,977	0.01%
2020/10/21	14.4	38.78	15	38.12	37.90	-0.6	26,859	0.00%
2020/10/20	35	38.85	34	38.70	38.25	1	26,828	0.00%
2020/10/19	64	38.37	63	38.64	38.10	1	26,504	0.00%
2020/10/16	66	39.14	57.3	39.08	37.80	8.7	25,895	0.03%
2020/10/15	132	41.40	130	41.38	40.35	2	25,497	0.01%	大買/大賣/
2020/10/14	91	42.97	75	42.84	41.60	16	24,606	0.07%
2020/10/13	32	41.46	2.7	41.44	41.25	29.3	23,730	0.12%
2020/10/12	19	42.78	16.7	43.06	41.95	2.3	23,050	0.01%
2020/10/08	56	42.57	53	42.25	41.50	3	22,120	0.01%
2020/10/07	13	42.98	16	43.10	42.00	-3	21,241	-0.01%
2020/10/06	25.3	42.39	27	42.38	41.45	-1.7	20,191	-0.01%
2020/10/05	1	39.30	6	38.86	38.85	-5	19,439	-0.03%
2020/09/30	0	0.00	6	37.56	38.55	-6	19,120	-0.03%
2020/09/29	6.1	37.69	0.8	35.10	35.05	5.4	18,942	0.03%
2020/09/28	5.4	38.30	6.9	38.87	37.30	-1.5	18,747	-0.01%
2020/09/16	9	23.95	4	25.04	24.50	5	18,396	0.03%
2020/09/15	6	24.67	15.2	23.75	24.30	-9.2	18,015	-0.05%
2020/09/14	20	22.62	22	22.72	23.05	-2	17,732	-0.01%
2020/09/11	31	24.59	3	24.55	24.20	28	17,271	0.16%
2020/09/10	17	26.26	13	25.99	25.90	4	16,583	0.02%
2020/09/09	21.4	26.25	20	24.24	26.65	1.4	15,913	0.01%
2020/09/08	12	25.20	6	26.54	25.20	6	14,950	0.04%
2020/09/07	28	28.60	19	28.23	27.95	9	14,524	0.06%
2020/09/04	26	26.98	126	27.67	27.90	-100	13,557	-0.74%	大賣/
2020/09/03	6	25.39	21	25.40	25.40	-15	12,205	-0.12%
2020/09/02	17	20.93	10	23.10	23.10	7	11,941	0.06%
2020/08/31	1	21.95	14	21.79	22.25	-13	11,185	-0.12%
2020/08/28	0	0.00	4	20.58	20.50	-4	11,026	-0.04%
2020/08/26	4	19.70	105	20.11	19.85	-101	10,968	-0.92%	大賣/鉅額交易
2020/08/25	0	0.00	8	18.44	19.45	-8	10,742	-0.07%
2020/08/24	0	0.00	7	17.23	17.70	-7	10,470	-0.07%
2020/08/21	0	0.00	0.1	17.40	17.40	-0.1	10,357	0.00%
2020/08/20	0	0.00	53	17.04	17.40	-53	10,198	-0.52%
2020/08/19	0	0.00	3	17.10	16.50	-3	9,809	-0.03%
2020/08/18	12	17.29	55	17.90	18.30	-43	9,618	-0.45%
2020/08/17	25	17.81	40	17.83	18.30	-15	9,145	-0.16%
2020/08/14	6	15.92	37	16.31	16.80	-31	8,644	-0.36%
2020/08/13	5	14.84	45	15.11	15.30	-40	7,957	-0.50%
2020/08/12	15	13.68	51	13.81	13.95	-36	7,562	-0.48%
2020/08/11	0	0.00	32	12.70	12.70	-32	6,481	-0.49%
2020/08/10	5	11.55	11	11.55	11.55	-6	6,482	-0.09%
2020/08/07	1	9.87	5	10.44	10.50	-4	6,628	-0.06%
2020/08/06	0	0.00	2	9.55	9.56	-2	6,230	-0.03%
2020/08/04	2	9.57	6	9.29	9.61	-4	6,243	-0.06%
2020/08/03	2	9.24	16.1	9.07	9.06	-14.1	6,128	-0.23%
2020/07/31	2	8.93	0	0.00	9.05	2	6,076	0.03%
2020/07/30	2	9.10	20	9.05	9.08	-18	6,013	-0.30%
2020/07/27	0	0.00	1	8.30	8.22	-1	5,711	-0.02%
2020/07/24	1.1	8.61	0	0.00	8.51	1.1	5,646	0.02%
2020/07/23	2.1	8.78	0	0.00	8.78	2.1	5,569	0.04%
2020/07/22	1	9.05	2	8.96	8.94	-1	5,502	-0.02%
2020/07/21	2	8.91	0	0.00	8.90	2	5,397	0.04%
2020/07/20	2	9.03	0	0.00	9.03	2	5,255	0.04%
2020/07/17	5	8.90	4	9.28	9.15	1	5,197	0.02%
2020/07/16	2	9.90	0	0.00	9.70	2	5,053	0.04%
2020/07/15	5	9.65	5	10.05	9.60	0	4,921	0.00%
2020/07/14	2	9.67	5	9.52	9.50	-3	4,719	-0.06%
2020/07/13	32.1	9.22	12	9.10	9.01	20.1	4,537	0.44%
2020/07/10	7	9.42	30	9.51	9.42	-23	4,430	-0.52%
2020/07/09	4	9.15	10	9.17	9.27	-6	4,009	-0.15%
2020/07/08	4	8.19	4	8.35	8.43	0	3,713	0.00%
2020/07/06	1	7.86	0	0.00	7.79	1	3,285	0.03%
2020/06/22	2	7.40	0	0.00	7.26	2	3,082	0.06%
2020/06/08	20	7.73	0	0.00	7.64	20	3,083	0.65%
2020/05/27	0	0.00	0.2	6.91	6.91	-0.2	2,754	-0.01%
2020/05/14	1	7.81	50	7.80	7.60	-49	2,456	-1.99%
2020/05/13	0	0.00	60	7.34	7.34	-60	2,183	-2.75%
2020/05/11	0	0.00	20	6.75	6.77	-20	2,032	-0.98%
2020/05/08	0	0.00	6	6.34	6.34	-6	1,858	-0.32%
2020/05/04	0	0.00	6	5.30	5.27	-6	1,858	-0.32%
2020/03/27	0	0.00	30	5.01	5.01	-30	2,013	-1.49%
2020/03/25	0	0.00	51	4.40	4.41	-51	1,943	-2.62%
2020/03/24	0	0.00	4	4.18	4.14	-4	1,945	-0.21%
2020/03/23	2	3.92	20	3.99	3.98	-18	1,933	-0.93%
2020/03/20	41	4.31	6	4.40	4.20	35	1,912	1.83%
2020/03/19	47	4.39	1	4.57	4.33	46	1,816	2.53%
2020/03/18	2	4.93	53	4.87	4.81	-51	1,783	-2.86%
2020/03/17	6	4.64	2	4.75	4.69	4	1,764	0.23%
2020/03/16	11	5.16	1	5.35	4.90	10	1,748	0.57%
2020/03/13	2	5.12	0	0.00	5.19	2	1,722	0.12%
2020/03/12	14	5.82	1	5.79	5.67	13	1,685	0.77%
2020/03/11	1	6.34	2	6.36	6.25	-1	1,647	-0.06%
2020/03/10	2	6.19	1	6.23	6.26	1	1,680	0.06%
2020/03/09	0	0.00	171	6.59	6.45	-171	1,648	-10.37%	大賣/鉅額交易
2020/03/06	1	6.82	70	6.82	6.83	-69	1,634	-4.22%
2020/03/05	0	0.00	1	6.96	6.92	-1	1,646	-0.06%
2020/03/04	1	6.83	0	0.00	6.82	1	1,669	0.06%
2020/03/03	0	0.00	2	6.93	6.85	-2	1,685	-0.12%
2020/03/02	6	6.75	0	0.00	6.78	6	1,677	0.36%
2020/02/27	1	7.08	0	0.00	6.96	1	1,663	0.06%
2020/02/24	1	7.37	0	0.00	7.20	1	1,656	0.06%
2020/02/21	0	0.00	1	7.46	7.46	-1	1,639	-0.06%
2020/02/20	1	7.61	1	7.70	7.53	0	1,631	0.00%
2020/02/18	1	7.55	1	7.63	7.51	0	1,628	0.00%
2020/02/17	1	7.56	4	7.56	7.56	-3	1,621	-0.18%
2020/02/13	13	7.52	1	7.61	7.45	12	1,599	0.75%
2020/02/12	0	0.00	1	7.41	7.42	-1	1,606	-0.06%
2020/02/11	1	7.35	1	7.40	7.40	0	1,607	0.00%
2020/02/10	3	7.50	15	7.51	7.52	-12	1,623	-0.74%
2020/02/07	1	7.01	0	0.00	7.01	1	1,583	0.06%
2020/02/04	0	0.00	1	7.14	7.14	-1	1,569	-0.06%
2020/02/03	12	6.89	1	6.94	6.93	11	1,591	0.69%
2020/01/31	11	7.46	1	7.38	7.33	10	1,575	0.63%
2020/01/30	6	7.53	2	7.84	7.39	4	1,574	0.25%
2020/01/17	0	0.00	1	8.26	8.20	-1	1,526	-0.07%
2020/01/16	1	8.25	1	8.23	8.23	0	1,525	0.00%
2020/01/15	0	0.00	1	8.25	8.21	-1	1,535	-0.07%
2020/01/14	2	8.20	4	8.31	8.20	-2	1,536	-0.13%
2020/01/13	2	8.32	8	8.35	8.29	-6	1,524	-0.39%
2020/01/08	2	8.02	0	0.00	7.98	2	1,577	0.13%
2020/01/02	0	0.00	4	8.23	8.22	-4	1,571	-0.25%
2019/12/31	2	8.15	0	0.00	8.15	2	1,564	0.13%
2019/12/30	10	8.43	1	8.38	8.22	9	1,556	0.58%
2019/12/27	0	0.00	4	8.21	8.15	-4	1,490	-0.27%
2019/12/26	0	0.00	4	8.19	8.20	-4	1,488	-0.27%
2019/12/25	0	0.00	1	8.18	8.10	-1	1,497	-0.07%
2019/12/20	9	8.29	3	8.34	8.28	6	1,536	0.39%
2019/12/19	2	8.17	2	8.12	8.19	0	1,526	0.00%
2019/12/17	0	0.00	1	8.01	7.97	-1	1,567	-0.06%
2019/12/16	3	7.96	1	8.02	7.96	2	1,596	0.13%
2019/12/13	12	8.01	0	0.00	7.97	12	1,595	0.75%
2019/12/11	0	0.00	3	8.21	8.18	-3	1,608	-0.19%
2019/12/10	3	8.11	0	0.00	8.16	3	1,627	0.18%
2019/12/04	0	0.00	1	8.36	8.33	-1	1,716	-0.06%
2019/12/03	1	8.31	0	0.00	8.34	1	1,742	0.06%
2019/12/02	0	0.00	1	8.40	8.22	-1	1,754	-0.06%
2019/11/29	1	8.60	0	0.00	8.42	1	1,762	0.06%
2019/11/28	0	0.00	1	8.79	8.66	-1	1,767	-0.06%
2019/11/27	0	0.00	3	8.81	8.78	-3	1,817	-0.17%
2019/11/26	2	8.80	0	0.00	8.78	2	1,839	0.11%
2019/11/21	1	8.85	1	8.91	8.88	0	1,971	0.00%
2019/11/19	1	8.98	1	9.08	8.90	0	2,075	0.00%
2019/11/18	1	9.01	0	0.00	8.92	1	2,103	0.05%
2019/11/13	0	0.00	3	8.95	8.98	-3	2,225	-0.13%
2019/11/07	3	9.13	0	0.00	9.05	3	3,043	0.10%
2019/10/31	1	9.55	1	9.55	9.53	0	3,707	0.00%
2019/10/30	0	0.00	1	9.43	9.38	-1	3,981	-0.03%
2019/10/29	1	9.48	0	0.00	9.31	1	4,240	0.02%
2019/10/25	1	9.39	4	9.34	9.32	-3	4,973	-0.06%
2019/10/16	1	9.51	2	9.71	9.70	-1	5,020	-0.02%
2019/10/14	0	0.00	3	9.07	9.05	-3	4,936	-0.06%
2019/10/09	6	9.07	2	9.02	8.99	4	4,939	0.08%
2019/10/08	1	9.16	0	0.00	9.17	1	4,943	0.02%
2019/10/04	11	9.27	0	0.00	9.26	11	4,981	0.22%
2019/10/02	0	0.00	2	9.46	9.40	-2	5,002	-0.04%
2019/10/01	2	9.33	1	9.38	9.54	1	5,022	0.02%
2019/09/26	1	9.69	1	9.63	9.63	0	5,099	0.00%
2019/09/25	0	0.00	1	9.70	9.65	-1	5,100	-0.02%
2019/09/24	0	0.00	5	9.93	9.78	-5	5,101	-0.10%
2019/09/23	7	9.73	15	9.77	9.98	-8	5,073	-0.16%
2019/09/19	1	9.24	3	9.19	9.23	-2	5,003	-0.04%
2019/09/18	1	9.29	0	0.00	9.31	1	4,969	0.02%
2019/09/17	1	9.57	2	9.55	9.47	-1	4,952	-0.02%
2019/09/16	0	0.00	1	9.71	9.54	-1	4,975	-0.02%
2019/09/12	2	9.69	0	0.00	9.62	2	5,002	0.04%
2019/09/09	0	0.00	4	9.80	9.72	-4	4,889	-0.08%
2019/09/03	3	10.15	0	0.00	9.96	3	4,886	0.06%
2019/08/28	1	9.75	1	9.91	9.92	0	4,763	0.00%
2019/08/27	30	10.07	0	0.00	9.71	30	4,737	0.63%
2019/08/26	1	10.10	8	10.10	10.00	-7	4,682	-0.15%
2019/08/22	15	10.61	8	10.63	10.50	7	4,609	0.15%
2019/08/21	9	10.84	5	10.90	10.85	4	4,549	0.09%
2019/08/20	2	10.85	2	11.00	10.80	0	4,522	0.00%
2019/08/15	0	0.00	15	10.60	10.80	-15	4,413	-0.34%
2019/08/14	24	11.20	43	11.13	10.85	-19	4,315	-0.44%
2019/08/13	0	0.00	5	11.85	11.95	-5	4,044	-0.12%
2019/08/12	10	11.55	34	12.07	12.15	-24	3,899	-0.62%
2019/08/08	3	10.87	0	0.00	11.05	3	3,598	0.08%
2019/08/07	2	11.10	5	11.05	10.90	-3	3,540	-0.08%
2019/08/06	23	11.14	0	0.00	11.10	23	3,439	0.67%
2019/08/02	3	11.30	23	11.30	11.30	-20	3,176	-0.63%
2019/08/01	24	11.35	19	11.46	11.60	5	3,000	0.17%
2019/07/31	12	11.02	4	11.08	10.95	8	2,708	0.30%
2019/07/30	1	10.55	34	10.75	11.05	-33	2,479	-1.33%
2019/07/29	10	9.72	58	10.01	10.05	-48	1,934	-2.48%
2019/07/18	1	8.92	10	8.89	8.80	-9	1,780	-0.51%
2019/07/10	0	0.00	20	9.00	9.07	-20	1,883	-1.06%
2019/07/04	10	8.95	3	9.08	9.18	7	2,060	0.34%
2019/07/03	1	8.96	0	0.00	8.89	1	2,111	0.05%
2019/07/01	0	0.00	1	8.70	8.68	-1	2,179	-0.05%
2019/06/27	0	0.00	1	8.69	8.69	-1	2,265	-0.04%
2019/06/25	2	8.52	0	0.00	8.46	2	2,359	0.08%
2019/06/20	0	0.00	6	8.75	8.79	-6	2,520	-0.24%
2019/06/19	1	8.46	0	0.00	8.44	1	2,556	0.04%
2019/06/14	0	0.00	9	8.52	8.52	-9	2,807	-0.32%
2019/06/13	1	8.31	1	8.38	8.61	0	2,918	0.00%
2019/06/05	1	8.13	0	0.00	8.10	1	3,253	0.03%
2019/05/30	10	8.14	0	0.00	8.19	10	3,604	0.28%
2019/05/15	0	0.00	5	8.15	8.30	-5	4,965	-0.10%
2019/05/14	7	7.85	0	0.00	8.10	7	5,008	0.14%
2019/05/13	5	8.18	0	0.00	7.95	5	5,056	0.10%
2019/05/03	0	0.00	3	8.70	8.72	-3	5,391	-0.06%
2019/04/30	1	8.57	0	0.00	8.54	1	5,628	0.02%
2019/04/29	11	8.73	0	0.00	8.55	11	5,709	0.19%
2019/04/26	0	0.00	14	9.02	8.86	-14	5,860	-0.24%
2019/04/19	0	0.00	20	9.06	9.09	-20	6,675	-0.30%
2019/04/18	2	8.93	0	0.00	8.84	2	6,690	0.03%
2019/04/17	3	9.04	0	0.00	9.04	3	6,704	0.04%
2019/04/15	12	9.01	5	8.92	9.01	7	6,733	0.10%
2019/04/09	2	8.90	2	8.90	8.90	0	7,020	0.00%
2019/04/08	3	8.65	13	8.62	8.71	-10	6,930	-0.14%
2019/04/03	0	8.48	0	0.00	8.53	0	6,845	0.00%
2019/04/02	5	8.50	0	0.00	8.48	5	6,851	0.07%
2019/03/29	10	8.35	0	0.00	8.30	10	6,790	0.15%
2019/03/26	1	8.66	0	0.00	8.57	1	6,927	0.01%
2019/03/22	0	0.00	3	8.85	8.72	-3	6,928	-0.04%
2019/03/21	5	8.85	1	8.93	8.84	4	6,949	0.06%
2019/03/20	0	0.00	0	9.00	9.03	0	6,911	0.00%
2019/03/18	1	8.74	0	0.00	8.84	1	6,854	0.01%
2019/03/14	10	9.04	0	0.00	9.01	10	6,805	0.15%
2019/03/12	1	9.13	0	0.00	9.09	1	6,939	0.01%
2019/03/08	5	8.96	0	0.00	9.00	5	7,016	0.07%
2019/02/26	0	0.00	3	9.11	9.09	-3	8,416	-0.04%
2019/02/22	1	9.05	0	0.00	9.04	1	8,446	0.01%
2019/02/21	3	9.17	0	0.00	9.15	3	8,508	0.04%
2019/02/20	0	0.00	1	9.34	9.27	-1	8,490	-0.01%
2019/02/19	10	9.50	10	9.36	9.26	0	8,531	0.00%
2019/02/15	7	9.22	0	0.00	9.03	7	8,634	0.08%
2019/02/14	2	9.48	14	9.62	9.71	-12	8,469	-0.14%
2019/02/11	5	8.84	1	8.83	8.80	4	8,327	0.05%
2019/01/30	2	9.00	0	0.00	8.93	2	8,456	0.02%
2019/01/28	0	0.00	1	9.15	9.18	-1	8,877	-0.01%
2019/01/25	1	9.00	0	0.00	9.06	1	8,926	0.01%
2019/01/24	5	9.00	0	0.00	9.00	5	8,916	0.06%
2019/01/23	1	8.94	0	0.00	8.91	1	8,901	0.01%
2019/01/22	1	8.80	0	0.00	8.81	1	8,855	0.01%
2019/01/18	1	9.57	1	9.29	9.30	0	8,889	0.00%
2019/01/17	1	9.33	21	9.45	9.28	-20	8,843	-0.23%
2019/01/16	0	0.00	31	9.18	9.18	-31	8,358	-0.37%
2019/01/14	2	8.37	1	8.36	8.41	1	8,288	0.01%
2019/01/11	0	0.00	1	8.23	8.22	-1	8,319	-0.01%
2019/01/02	0	0.00	3	8.49	8.31	-3	8,970	-0.03%
2018/12/28	5	8.09	0	0.00	8.50	5	8,936	0.06%
2018/12/19	1	7.61	4	7.53	7.56	-3	9,164	-0.03%
2018/12/14	50	8.26	1	8.14	8.11	49	9,651	0.51%
2018/12/10	0	0.00	30	8.60	8.48	-30	9,831	-0.31%
2018/12/06	50	8.42	0	0.00	8.21	50	9,780	0.51%
2018/12/03	20	8.86	4	8.90	8.85	16	9,707	0.16%
2018/11/30	0	0.00	10	9.36	8.71	-10	9,629	-0.10%
2018/11/28	3	9.15	89	9.31	9.19	-86	9,225	-0.93%
2018/11/26	1	8.38	1	8.49	8.40	0	9,102	0.00%
2018/11/23	0	0.00	1	8.23	8.23	-1	8,841	-0.01%
2018/11/21	0	0.00	1	7.54	7.59	-1	8,496	-0.01%
2018/11/20	0	0.00	1.1	7.42	7.44	-1.1	8,446	-0.01%
2018/11/19	0	0.00	2	7.76	7.83	-2	8,348	-0.02%
2018/11/16	5	7.67	5	7.73	7.70	0	8,461	0.00%
2018/11/15	3	8.18	1	8.26	8.00	2	8,483	0.02%
2018/11/14	4	8.20	22	8.26	8.33	-18	8,627	-0.21%
2018/11/12	1	7.82	0	0.00	7.82	1	8,434	0.01%
2018/11/09	2	7.64	2	7.78	7.71	0	8,394	0.00%
2018/11/08	3	7.92	0	0.00	7.80	3	8,380	0.04%
2018/11/06	2	8.01	97	8.07	7.68	-95	8,321	-1.14%
2018/11/05	0	0.00	15	7.47	7.59	-15	8,142	-0.18%
2018/11/02	5	6.98	3	7.06	6.90	2	8,120	0.02%
2018/11/01	1	6.67	1	6.75	6.73	0	8,154	0.00%
2018/10/31	2	6.50	21	6.47	6.50	-19	8,247	-0.23%
2018/10/30	1	6.13	5	6.15	6.15	-4	8,191	-0.05%
2018/10/29	2	5.99	5	6.11	6.05	-3	8,202	-0.04%
2018/10/26	5	6.21	1	6.48	6.01	4	8,168	0.05%
2018/10/25	5	6.49	0	0.00	6.32	5	8,033	0.06%
2018/10/24	52	7.07	1	7.13	7.00	51	7,992	0.64%
2018/10/23	4	7.26	3	7.31	7.08	1	7,964	0.01%
2018/10/22	3	7.06	7	7.13	7.19	-4	7,965	-0.05%
2018/10/19	4	6.99	9	7.10	6.98	-5	8,130	-0.06%
2018/10/18	7	7.26	3	7.37	7.13	4	8,096	0.05%
2018/10/17	14	7.48	2	7.37	7.37	12	8,024	0.15%
2018/10/16	6	7.74	1	7.88	7.47	5	7,951	0.06%
2018/10/15	3	7.47	53	7.58	7.59	-50	7,915	-0.63%
2018/10/12	5	7.22	20	7.33	7.45	-15	7,886	-0.19%
2018/10/11	115	7.39	1	7.51	7.34	114	7,835	1.45%	大買/鉅額交易
2018/10/09	57	8.35	1	8.39	8.15	56	7,728	0.72%
2018/10/08	6	8.70	2	8.76	8.61	4	7,647	0.05%
2018/10/05	79	8.85	15	8.82	8.96	64	7,592	0.84%
2018/10/04	5	9.42	0	0.00	9.42	5	7,428	0.07%
2018/10/03	42	9.55	0	0.00	9.42	42	7,678	0.55%
2018/10/02	28	9.68	0	0.00	9.63	28	7,668	0.37%
2018/10/01	31	10.02	0	0.00	9.98	31	7,583	0.41%
2018/09/26	1	10.35	0	0.00	10.30	1	7,780	0.01%
2018/09/25	5	10.66	4	10.41	10.25	1	7,810	0.01%
2018/09/21	0	0.00	1	10.45	10.55	-1	7,786	-0.01%
2018/09/20	4	10.54	12	10.32	10.45	-8	7,915	-0.10%
2018/09/19	100	10.45	132	10.40	10.45	-32	7,750	-0.41%	大賣/
2018/09/18	1	9.52	4	9.59	9.52	-3	7,691	-0.04%
2018/09/17	22	9.48	1	9.54	9.45	21	7,786	0.27%
2018/09/14	1	9.60	2	9.60	9.63	-1	7,797	-0.01%
2018/09/13	6	9.48	2	9.57	9.47	4	7,789	0.05%
2018/09/12	7	9.52	1	9.51	9.41	6	7,750	0.08%
2018/09/11	11	9.55	5	9.72	9.69	6	7,762	0.08%
2018/09/10	36	9.60	0	0.00	9.50	36	7,787	0.46%
2018/09/07	11	10.16	0	0.00	10.15	11	7,768	0.14%
2018/09/06	2	10.68	1	10.85	10.60	1	7,696	0.01%
2018/09/05	3	10.95	4	11.09	10.75	-1	7,678	-0.01%
2018/09/04	1	10.85	0	0.00	10.85	1	7,673	0.01%
2018/09/03	6	11.18	4	11.28	10.80	2	7,632	0.03%
2018/08/31	7	10.98	11	11.10	11.15	-4	7,413	-0.05%
2018/08/30	3	10.78	7.2	10.80	10.75	-4.2	7,270	-0.06%
2018/08/29	0	0.00	1	10.55	10.50	-1	7,219	-0.01%
2018/08/28	2	10.60	0	0.00	10.40	2	7,280	0.03%
2018/08/27	2	10.43	1	10.60	10.60	1	7,308	0.01%
2018/08/24	1	10.60	1	10.65	10.35	0	7,297	0.00%
2018/08/23	2	10.60	4	10.66	10.65	-2	7,235	-0.03%
2018/08/22	3	10.28	4	10.46	10.35	-1	7,047	-0.01%
2018/08/21	13	9.52	15.3	9.67	9.98	-2.3	6,876	-0.03%
2018/08/20	6	10.33	0	0.00	10.00	6	6,610	0.09%
2018/08/17	2	10.58	1	10.55	10.50	1	6,500	0.02%
2018/08/16	6	10.52	4	10.60	10.55	2	6,500	0.03%
2018/08/15	5	10.49	18	10.42	10.50	-13	6,452	-0.20%
2018/08/14	4	10.69	6	10.75	10.85	-2	6,363	-0.03%
2018/08/13	7	10.85	41	10.84	10.55	-34	6,290	-0.54%
2018/08/10	2	11.63	2	11.60	11.40	0	6,115	0.00%
2018/08/09	27	11.51	0	0.00	11.30	27	5,947	0.45%
2018/08/08	8	11.98	30	12.03	11.90	-22	5,822	-0.38%
2018/08/07	4	12.35	2	12.28	12.45	2	5,670	0.04%
2018/08/06	0	0.00	1	13.15	13.00	-1	5,516	-0.02%
2018/08/03	2	13.00	2	13.13	12.95	0	5,496	0.00%
2018/08/02	3	13.05	1	13.25	13.00	2	5,434	0.04%
2018/08/01	2	13.28	0	0.00	13.30	2	5,399	0.04%
2018/07/31	10	13.42	6	13.55	13.30	4	5,376	0.07%
2018/07/30	2	13.25	2	13.50	13.20	0	5,285	0.00%
2018/07/27	6	13.55	5	13.55	13.45	1	5,251	0.02%
2018/07/26	21	13.64	24	13.48	13.85	-3	5,208	-0.06%
2018/07/25	3	13.13	1	13.40	13.05	2	4,968	0.04%
2018/07/24	101	13.00	102	13.17	13.30	-1	4,934	-0.02%	大買/大賣/
2018/07/23	5	12.93	4	13.11	12.85	1	4,869	0.02%
2018/07/20	2	12.90	3	13.02	12.95	-1	4,848	-0.02%
2018/07/19	0	0.00	1	13.15	13.10	-1	4,777	-0.02%
2018/07/18	2	13.50	0	0.00	13.50	2	4,764	0.04%
2018/07/17	6	13.80	0	0.00	13.70	6	4,826	0.12%
2018/07/16	0	0.00	1	14.05	14.05	-1	4,788	-0.02%
2018/07/13	5	13.92	1	13.95	13.90	4	4,811	0.08%
2018/07/12	1	13.80	0	0.00	13.75	1	4,794	0.02%
2018/07/11	8	14.09	9	14.07	13.90	-1	4,791	-0.02%
2018/07/10	2	13.85	6	13.83	13.75	-4	4,540	-0.09%
2018/07/09	11	13.84	1	13.90	13.75	10	4,513	0.22%
2018/07/06	2	13.85	4	13.91	14.10	-2	4,678	-0.04%
2018/07/05	5	14.18	8	14.24	13.85	-3	4,638	-0.06%
2018/07/04	7	13.86	9.3	13.98	13.60	-2.3	4,460	-0.05%
2018/07/03	2	14.33	1	14.65	13.65	1	4,388	0.02%
2018/07/02	3	14.48	0	0.00	14.35	3	4,273	0.07%
2018/06/29	7	15.44	2	15.25	15.40	5	4,184	0.12%
2018/06/28	0	0.00	10	14.47	15.70	-10	3,951	-0.25%
2018/06/27	1	14.75	6	14.78	14.30	-5	3,711	-0.13%
2018/06/26	105	14.99	101.5	15.05	15.05	3.5	3,602	0.10%	大買/大賣/
2018/06/25	1	16.75	2	16.90	16.55	-1	3,415	-0.03%
2018/06/21	1	17.05	0	0.00	17.05	1	3,349	0.03%
2018/06/20	2	17.15	5	17.36	17.50	-3	3,392	-0.09%
2018/06/15	2	18.23	0	0.00	17.95	2	3,638	0.05%
2018/06/14	20	18.65	0	0.00	18.50	20	3,572	0.56%
2018/06/13	3	18.83	1	18.95	18.80	2	3,584	0.06%
2018/06/12	17	18.96	4	19.09	18.85	13	3,575	0.36%
2018/06/08	1	19.10	0	0.00	19.00	1	3,547	0.03%
2018/06/07	14	19.10	4	19.35	19.25	10	3,597	0.28%
2018/06/06	0	0.00	2	19.20	19.10	-2	3,513	-0.06%
2018/06/05	14	19.09	0	0.00	19.00	14	3,487	0.40%
2018/06/04	2	19.75	0	0.00	19.65	2	3,409	0.06%
2018/06/01	1	20.15	1	20.20	20.10	0	3,355	0.00%
2018/05/31	1	19.85	1	20.00	19.80	0	3,340	0.00%
2018/05/29	0	0.00	1	19.95	19.85	-1	3,384	-0.03%
2018/05/25	1	20.00	0	0.00	19.85	1	3,399	0.03%
2018/05/24	2	20.03	4	20.00	20.20	-2	3,397	-0.06%
2018/05/22	3	19.70	0	0.00	19.55	3	3,401	0.09%
2018/05/21	1	19.55	7	19.71	19.75	-6	3,419	-0.18%
2018/05/16	2	19.28	3	19.32	19.40	-1	3,500	-0.03%
2018/05/15	0	0.00	0.3	19.90	19.90	-0.3	3,479	-0.01%
2018/05/14	3	20.18	3	20.40	20.20	0	3,556	0.00%
2018/05/09	7	19.83	1	19.90	19.85	6	3,515	0.17%
2018/05/07	0	0.00	1	20.30	20.20	-1	3,481	-0.03%
2018/05/03	1	21.00	0	0.00	20.80	1	3,485	0.03%
2018/05/02	1	20.70	11	20.71	20.65	-10	3,451	-0.29%
2018/04/30	1	20.55	1	20.70	20.70	0	3,466	0.00%
2018/04/27	1	19.90	1	19.60	19.75	0	3,463	0.00%
2018/04/26	0	0.00	1	19.85	19.75	-1	3,502	-0.03%
2018/04/25	3	20.28	2	20.45	20.40	1	3,504	0.03%
2018/04/24	23	20.29	0	0.00	20.30	23	3,482	0.66%
2018/04/23	11	22.20	0	0.00	21.20	11	3,403	0.32%
2018/04/13	0	0.00	34	24.20	23.60	-34	3,074	-1.11%
2018/04/12	126	24.16	106	24.53	24.10	20	3,074	0.65%	大買/大賣/
2018/04/11	13	23.03	1	23.15	23.30	12	2,884	0.42%
2018/04/09	5	22.45	0	0.00	22.45	5	2,882	0.17%
2018/04/03	5	22.45	0	0.00	22.40	5	2,896	0.17%
2018/03/31	0	0.00	3	22.37	22.40	-3	2,860	-0.10%
2018/03/23	8	23.20	0	0.00	23.05	8	2,971	0.27%
2018/03/22	58	24.86	69	24.97	23.60	-11	2,905	-0.38%
2018/03/21	0	0.00	1	23.15	23.05	-1	2,518	-0.04%
2018/03/20	3	23.00	0	0.00	23.00	3	2,491	0.12%
2018/03/19	1	23.00	0	0.00	23.20	1	2,474	0.04%
2018/03/07	0	22.25	0	0.00	22.25	0	2,345	0.00%
2018/02/21	0	0.00	1	20.75	21.05	-1	2,377	-0.04%
2018/02/12	0	0.00	1	20.30	20.15	-1	2,367	-0.04%
2018/02/08	1	20.10	0	0.00	20.15	1	2,338	0.04%
2018/02/06	1	19.95	2	19.95	20.00	-1	2,395	-0.04%
2018/02/02	2	22.50	1	22.55	22.40	1	2,395	0.04%
2018/01/29	0	0.00	5	22.80	22.55	-5	2,513	-0.20%
2018/01/26	53	22.80	0	0.00	22.60	53	2,564	2.07%
2018/01/24	1	22.65	1	22.80	22.80	0	2,687	0.00%
2018/01/22	29	23.51	0	0.00	23.35	29	2,741	1.06%
2018/01/19	0	0.00	1	23.10	23.20	-1	2,768	-0.04%
2018/01/17	0	0.00	1	22.85	23.00	-1	2,929	-0.03%
2018/01/10	0	0.00	1	22.85	22.70	-1	3,547	-0.03%
2018/01/05	2	23.20	5	23.50	23.20	-3	4,081	-0.07%