茂迪 (6244)-凱基-湖口券商分點個股進出

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
27.35
漲跌
▲0.45
漲幅
+1.67%
成交量
5,598張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂迪 (6244)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/24	4	27.51	0	0.00	27.35	4	3,137	0.13%
2024/04/17	0	0.00	1	28.60	28.30	-1	2,633	-0.04%
2024/04/15	1	28.20	0	0.00	27.90	1	2,549	0.04%
2024/04/10	0	0.00	1	28.35	28.15	-1	2,465	-0.04%
2024/03/29	0	0.00	10	28.20	27.75	-10	2,303	-0.43%
2024/03/27	0	0.00	3	27.05	27.00	-3	2,128	-0.14%
2024/03/26	8	28.15	0	0.00	27.50	8	2,131	0.38%
2024/03/22	10	28.15	9	27.94	28.10	1	2,246	0.04%
2024/03/21	11	28.11	0	0.00	27.90	11	2,120	0.52%
2024/03/19	1	26.20	0	0.00	26.00	1	2,030	0.05%
2024/03/07	0	0.00	20	26.70	26.65	-20	1,901	-1.05%
2024/03/06	0	0.00	2	27.25	27.20	-2	1,899	-0.11%
2024/03/05	0	0.00	0.3	27.00	26.80	-0.3	1,882	-0.02%
2024/03/04	2	27.35	0	0.00	27.00	2	1,870	0.11%
2024/02/29	0	0.00	25.7	26.71	27.65	-25.7	1,826	-1.41%
2024/02/27	0	0.00	2	26.45	25.95	-2	1,781	-0.11%
2024/02/21	4	26.65	0	0.00	26.50	4	1,813	0.22%
2024/02/16	2	25.80	0	0.00	25.85	2	1,792	0.11%
2024/02/05	0	0.00	4	25.45	25.40	-4	1,772	-0.23%
2024/01/24	0	0.00	8	26.65	26.60	-8	1,974	-0.41%
2024/01/23	0	0.00	1	26.50	26.55	-1	2,037	-0.05%
2024/01/22	0	0.00	2	26.15	26.35	-2	2,140	-0.09%
2024/01/17	1	26.10	0	0.00	26.00	1	2,196	0.05%
2024/01/16	1	26.80	0	0.00	26.70	1	2,269	0.04%
2024/01/15	0	0.00	1	27.75	27.60	-1	2,351	-0.04%
2024/01/11	3	26.50	0	0.00	26.45	3	2,644	0.11%
2024/01/10	20	26.60	6	26.60	26.55	14	2,733	0.51%
2024/01/09	6	27.08	0	0.00	26.90	6	2,789	0.22%
2024/01/08	2.2	27.76	0	0.00	27.60	2.2	2,900	0.08%
2024/01/04	1	27.70	0	0.00	27.60	1	2,925	0.03%
2024/01/02	19	28.05	0	0.00	28.05	19	2,982	0.64%
2023/12/28	1	28.30	0	0.00	28.45	1	3,041	0.03%
2023/12/27	1	28.40	19	28.50	28.45	-18	3,038	-0.59%
2023/12/26	1	28.05	1	28.10	28.05	0	3,042	0.00%
2023/12/25	19	27.90	1.3	28.02	27.90	17.7	3,064	0.58%
2023/12/21	0	0.00	8	28.39	28.45	-8	3,022	-0.26%
2023/12/20	15	29.69	15	29.15	28.85	0	2,991	0.00%
2023/12/19	0	0.00	1	28.05	28.10	-1	2,852	-0.04%
2023/12/15	0	0.00	4	28.75	28.70	-4	2,832	-0.14%
2023/12/14	1	28.65	8	28.30	28.15	-7	2,791	-0.25%
2023/12/12	8	27.80	5	27.80	27.80	3	2,742	0.11%
2023/12/07	70	28.35	2	28.05	28.05	68	2,768	2.46%
2023/12/05	1.3	27.73	8	28.35	28.45	-6.8	2,791	-0.24%
2023/12/04	7.3	27.91	0	0.00	27.90	7.3	2,763	0.26%
2023/11/30	1	28.40	0	0.00	28.15	1	2,726	0.04%
2023/11/24	0	0.00	1	28.95	28.85	-1	2,761	-0.04%
2023/11/21	4	28.40	0	0.00	28.60	4	2,803	0.14%
2023/11/20	3	28.40	31	28.95	28.40	-28	2,813	-1.00%
2023/11/16	1	28.00	0	0.00	28.00	1	2,798	0.04%
2023/11/15	24	27.76	0	0.00	28.00	24	2,807	0.85%
2023/11/09	1	27.65	0	0.00	27.60	1	2,840	0.04%
2023/11/08	1	28.70	0	0.00	28.70	1	2,802	0.04%
2023/11/07	0	0.00	10	28.45	28.45	-10	2,763	-0.36%
2023/11/03	0	0.00	10	28.25	28.15	-10	2,777	-0.36%
2023/10/31	7	28.40	0	0.00	27.30	7	2,787	0.25%
2023/10/30	6	29.00	7	29.10	28.65	-1	2,760	-0.04%
2023/10/26	7	28.40	0	0.00	28.15	7	2,673	0.26%
2023/10/24	4	28.70	4	28.95	29.45	0	2,667	0.00%
2023/10/23	6	29.35	8	29.09	29.90	-2	2,589	-0.08%
2023/10/20	9	27.83	0	0.00	29.05	9	2,528	0.36%
2023/10/19	11	28.39	9	28.64	28.45	2	2,366	0.08%
2023/10/18	1	29.65	9	29.46	29.30	-8	2,325	-0.34%
2023/10/16	1	28.90	6	28.97	28.90	-5	2,244	-0.22%
2023/10/12	2	27.50	0	0.00	27.75	2	2,220	0.09%
2023/10/11	3	27.67	0	0.00	27.35	3	2,235	0.13%
2023/10/06	0	0.00	1	28.80	28.75	-1	2,232	-0.04%
2023/10/05	0	0.00	1	27.80	28.65	-1	2,271	-0.04%
2023/10/02	1	27.25	0	0.00	27.20	1	2,399	0.04%
2023/09/28	0	0.00	1	27.05	27.15	-1	2,553	-0.04%
2023/09/27	0	0.00	2.5	26.47	26.50	-2.5	2,711	-0.09%
2023/09/25	1	27.00	0	0.00	26.65	1	2,822	0.04%
2023/09/22	1	26.20	0	0.00	26.55	1	2,894	0.03%
2023/09/21	2	26.20	0	0.00	26.20	2	2,921	0.07%
2023/09/11	5	27.82	0	0.00	27.40	5	3,933	0.13%
2023/09/04	1	28.50	0	0.00	28.45	1	4,249	0.02%
2023/08/31	3	29.05	0	0.00	29.35	3	4,552	0.07%
2023/08/24	2	28.40	0	0.00	28.20	2	4,806	0.04%
2023/08/23	0	0.00	1	28.10	28.00	-1	4,921	-0.02%
2023/08/18	4	28.56	0	0.00	28.15	4	5,062	0.08%
2023/08/17	1	28.20	1	28.45	28.45	0	5,093	0.00%
2023/08/16	3	28.12	1	27.70	28.00	2	5,153	0.04%
2023/08/15	0	0.00	2	28.58	28.45	-2	5,227	-0.04%
2023/08/14	2	28.00	0	0.00	28.10	2	5,420	0.04%
2023/08/11	1	28.55	0	0.00	28.50	1	5,458	0.02%
2023/08/09	1	29.05	0	0.00	28.95	1	5,615	0.02%
2023/08/04	1	29.35	0	0.00	29.55	1	5,955	0.02%
2023/08/01	2	30.05	0	0.00	29.95	2	6,528	0.03%
2023/07/26	2	30.00	0	0.00	29.75	2	7,874	0.03%
2023/07/25	2	30.20	1	29.65	30.25	1	7,980	0.01%
2023/07/24	0	0.00	6	29.92	29.90	-6	8,168	-0.07%
2023/07/21	6	30.48	0	0.00	30.30	6	8,300	0.07%
2023/07/20	2	31.20	0	0.00	31.15	2	8,520	0.02%
2023/07/19	2	31.50	0	0.00	31.25	2	8,722	0.02%
2023/07/18	5	32.14	0	0.00	31.90	5	9,859	0.05%
2023/07/17	2	32.90	2	33.20	33.05	0	11,062	0.00%
2023/07/12	5	33.00	0	0.00	32.75	5	12,611	0.04%
2023/07/10	1	33.95	1	33.60	33.55	0	12,884	0.00%
2023/07/07	1	33.45	1	33.75	33.75	0	13,498	0.00%
2023/07/06	0	0.00	2.3	34.84	34.75	-2.3	13,512	-0.02%
2023/07/05	2	35.10	3	34.82	34.50	-1	13,480	-0.01%
2023/07/04	2	34.00	1.2	34.04	34.00	0.8	13,445	0.01%
2023/07/03	0	0.00	1	34.10	34.20	-1	13,490	-0.01%
2023/06/30	0.2	34.00	5	34.17	34.10	-4.8	13,564	-0.04%
2023/06/29	0	0.00	7	33.91	33.95	-7	13,763	-0.05%
2023/06/28	2	33.40	0	0.00	33.35	2	13,837	0.01%
2023/06/26	0	0.00	1	33.50	33.25	-1	14,697	-0.01%
2023/06/21	10	34.07	13	34.27	34.25	-3	14,890	-0.02%
2023/06/20	6	34.36	4	34.38	34.60	2	15,218	0.01%
2023/06/19	2	32.65	6	32.75	32.80	-4	15,091	-0.03%
2023/06/16	3	33.13	3	33.03	33.40	0	15,871	0.00%
2023/06/15	2	32.50	1	32.55	32.50	1	16,934	0.01%
2023/06/14	2	32.65	0	0.00	32.60	2	17,638	0.01%
2023/06/13	2	32.35	0	0.00	32.35	2	17,951	0.01%
2023/06/12	1	32.90	2	32.63	32.50	-1	18,348	-0.01%
2023/06/09	2	33.60	0	0.00	33.60	2	18,647	0.01%
2023/06/08	4	33.73	0	0.00	33.75	4	18,627	0.02%
2023/06/07	3	33.33	0	0.00	33.20	3	18,570	0.02%
2023/06/06	0	0.00	3	34.25	34.30	-3	18,397	-0.02%
2023/06/05	14	35.10	0	0.00	35.10	14	18,382	0.08%
2023/06/02	1	34.70	0	0.00	34.80	1	18,313	0.01%
2023/06/01	1	34.70	37	34.83	34.25	-36	18,296	-0.20%
2023/05/31	37	34.84	1	34.65	34.75	36	18,245	0.20%
2023/05/30	10	35.75	10	35.00	34.65	0	18,217	0.00%
2023/05/29	6	35.50	1	35.00	35.40	5	18,102	0.03%
2023/05/26	0	0.00	2	34.10	34.00	-2	17,977	-0.01%
2023/05/25	2	34.75	10	34.65	34.55	-8	17,928	-0.04%
2023/05/24	0	0.00	1	35.20	34.90	-1	17,889	-0.01%
2023/05/22	13	35.08	0	0.00	35.10	13	17,845	0.07%
2023/05/18	3	34.37	1	33.95	34.65	2	17,750	0.01%
2023/05/17	2	34.95	0	0.00	34.90	2	17,562	0.01%
2023/05/16	2	34.95	10	34.90	35.00	-8	17,505	-0.05%
2023/05/15	3	34.87	2	34.73	34.60	1	17,437	0.01%
2023/05/12	2	33.70	0	0.00	34.10	2	17,348	0.01%
2023/05/11	3	34.07	6	34.01	33.80	-3	17,294	-0.02%
2023/05/10	2	34.65	2	34.25	34.35	0	17,229	0.00%
2023/05/09	19	34.74	30.4	34.58	34.50	-11.4	17,048	-0.07%
2023/05/08	2	38.30	0	0.00	38.30	2	16,604	0.01%
2023/05/05	81	40.44	74	38.91	38.50	7	16,567	0.04%
2023/05/04	11.4	39.37	11	39.22	39.70	0.4	16,043	0.00%
2023/05/03	17	38.95	18	38.97	39.70	-1	15,936	-0.01%
2023/05/02	7	39.41	22	39.22	39.30	-15	15,785	-0.10%
2023/04/28	11	37.87	14	38.10	37.75	-3	15,503	-0.02%
2023/04/27	21	37.82	37	37.79	37.55	-16	15,413	-0.10%
2023/04/26	20	38.21	9	37.88	38.75	11	15,186	0.07%
2023/04/25	25	38.51	11	38.04	37.75	14	14,976	0.09%
2023/04/24	13	38.88	19	38.86	39.10	-6	14,726	-0.04%
2023/04/21	53	40.03	64	39.89	38.55	-11	14,513	-0.08%
2023/04/20	102	42.04	57	41.90	40.00	45	13,345	0.34%	大買/
2023/04/19	38.5	39.88	51.4	40.64	41.40	-12.9	12,094	-0.11%
2023/04/18	23	38.33	16	38.42	37.65	7	11,245	0.06%
2023/04/17	7	36.34	8	36.63	36.65	-1	10,662	-0.01%
2023/04/14	8	37.00	12	37.16	36.70	-4	10,675	-0.04%
2023/04/13	15	37.42	12	37.10	36.85	3	10,604	0.03%
2023/04/12	36	38.22	45.4	37.77	38.00	-9.4	10,387	-0.09%
2023/04/11	6	36.52	0	0.00	36.45	6	9,806	0.06%
2023/04/10	7	36.62	66	36.60	36.65	-59	9,750	-0.61%
2023/04/07	58	36.90	4	36.69	36.45	54	9,726	0.56%
2023/04/06	1	36.50	2	36.78	36.40	-1	9,689	-0.01%
2023/03/31	13	36.27	11	35.86	36.65	2	9,633	0.02%
2023/03/30	13	36.76	8	36.84	36.30	5	9,552	0.05%
2023/03/29	1	35.85	2	35.90	36.20	-1	9,305	-0.01%
2023/03/28	3	35.67	3	35.78	35.75	0	9,264	0.00%
2023/03/27	30	37.63	27	37.24	36.45	3	9,109	0.03%
2023/03/24	2.1	36.00	3	35.97	36.15	-1	8,632	-0.01%
2023/03/23	9	36.64	4	36.79	36.30	5	8,497	0.06%
2023/03/22	20	36.37	9	36.16	36.25	11	8,257	0.13%
2023/03/21	44	36.24	50	36.34	36.50	-6	8,187	-0.07%
2023/03/20	60	35.00	52.1	34.88	35.80	7.9	8,002	0.10%
2023/03/17	42	33.02	39.6	33.39	33.90	2.4	7,013	0.03%
2023/03/16	10	31.61	7	31.06	30.85	3	6,466	0.05%
2023/03/15	9	31.71	18	31.86	31.95	-9	6,122	-0.15%
2023/03/14	15	30.61	16	30.51	30.00	-1	5,647	-0.02%
2023/03/10	0	0.00	1	29.55	29.15	-1	5,226	-0.02%
2023/03/09	1	30.10	1	29.50	29.35	0	5,209	0.00%
2023/03/08	1	29.60	4	29.70	29.85	-3	5,152	-0.06%
2023/03/07	2	29.30	2	29.30	29.30	0	5,071	0.00%
2023/03/06	1	29.40	14	29.25	29.35	-13	5,033	-0.26%
2023/03/03	1	28.60	0	0.00	28.60	1	4,978	0.02%
2023/03/02	0	0.00	7	28.61	28.75	-7	4,967	-0.14%
2023/03/01	0	28.40	0	0.00	28.25	0	4,957	0.00%
2023/02/23	0	0.00	5	28.58	28.60	-5	4,979	-0.10%
2023/02/22	7	28.49	0	0.00	28.40	7	4,968	0.14%
2023/02/20	0	0.00	1	29.05	28.95	-1	4,946	-0.02%
2023/02/17	3	29.23	0	0.00	29.15	3	4,944	0.06%
2023/02/15	1	28.55	2	28.50	28.45	-1	4,888	-0.02%
2023/02/10	2	29.10	1	29.00	28.50	1	4,872	0.02%
2023/02/09	1	28.80	0	0.00	28.75	1	4,853	0.02%
2023/02/08	0	0.00	1.5	29.07	29.00	-1.5	4,838	-0.03%
2023/02/07	0	0.00	1	29.70	29.50	-1	4,774	-0.02%
2023/02/06	2	29.48	0	0.00	29.50	2	4,755	0.04%
2023/02/03	4	30.03	6	29.97	29.95	-2	4,725	-0.04%
2023/02/02	1	29.55	0	0.00	29.45	1	4,613	0.02%
2023/02/01	7	29.29	2	29.32	29.20	5	4,482	0.11%
2023/01/31	2	29.03	0	0.00	29.00	2	4,343	0.05%
2023/01/30	0	0.00	10	28.65	28.65	-10	4,268	-0.23%
2023/01/17	0	0.00	14.5	27.83	28.40	-14.5	4,237	-0.34%
2023/01/12	1	27.65	2	27.60	27.70	-1	4,376	-0.02%
2023/01/10	1	28.30	11	28.23	28.35	-10	4,376	-0.23%
2023/01/06	15	28.34	0	0.00	28.30	15	4,386	0.34%
2023/01/05	8	28.92	0	0.00	28.45	8	4,393	0.18%
2023/01/04	5	29.19	17	29.61	29.50	-12	4,308	-0.28%
2022/12/30	15	28.50	0	0.00	28.50	15	4,112	0.36%
2022/12/28	0	0.00	5	28.95	29.00	-5	4,035	-0.12%
2022/12/27	0	0.00	1	29.30	28.80	-1	3,958	-0.03%
2022/12/26	2	28.65	18	28.97	28.70	-16	3,876	-0.41%
2022/12/23	16	28.35	0	0.00	28.35	16	3,780	0.42%
2022/12/22	0	0.00	1	28.30	28.35	-1	3,752	-0.03%
2022/12/20	6	27.44	0	0.00	27.25	6	3,726	0.16%
2022/12/19	3	28.83	0	0.00	28.00	3	3,681	0.08%
2022/12/16	14	30.24	1	29.75	28.95	13	3,607	0.36%
2022/12/15	12	30.41	9	30.06	30.60	3	3,320	0.09%
2022/12/14	15	30.06	18	29.76	30.05	-3	3,180	-0.09%
2022/12/13	244	29.56	252	29.12	29.10	-8	2,984	-0.27%	大買/大賣/
2022/12/12	34	30.78	17	30.45	30.70	17	2,828	0.60%
2022/12/09	3	29.37	6	30.00	30.00	-3	2,264	-0.13%
2022/12/08	17	26.96	16	27.32	27.30	1	2,063	0.05%
2022/11/21	0	0.00	7	25.95	26.10	-7	2,479	-0.28%
2022/11/17	0	0.00	1	26.00	26.00	-1	2,473	-0.04%
2022/11/16	0.7	26.00	0	0.00	26.00	0.7	2,478	0.03%
2022/11/15	1	25.75	0	0.00	25.80	1	2,519	0.04%
2022/11/11	0	0.00	7	25.05	25.15	-7	2,516	-0.28%
2022/11/10	7	24.82	0	0.00	24.55	7	2,493	0.28%
2022/11/04	0.1	24.85	0	0.00	24.60	0.1	2,577	0.00%
2022/10/20	0	0.00	13.4	25.32	24.25	-13.4	2,715	-0.49%
2022/10/03	2	26.83	2	26.48	26.45	0	2,634	0.00%
2022/09/30	0	0.00	1	25.70	26.15	-1	2,647	-0.04%
2022/09/20	0	0.00	4	28.60	28.20	-4	2,887	-0.14%
2022/09/19	6	28.93	1	28.55	28.30	5	3,006	0.17%
2022/09/16	0	0.00	2	28.20	29.50	-2	2,994	-0.07%
2022/09/15	0	0.00	5	28.20	28.20	-5	2,967	-0.17%
2022/09/13	4	28.00	3	28.20	28.25	1	3,099	0.03%
2022/09/12	5	27.83	2	27.85	28.00	3	3,090	0.10%
2022/09/08	0	0.00	1	27.45	27.05	-1	3,056	-0.03%
2022/09/07	1	26.65	0	0.00	26.55	1	3,023	0.03%
2022/09/06	1	27.15	2	27.30	27.05	-1	2,997	-0.03%
2022/09/05	1	28.55	3	28.40	27.90	-2	2,965	-0.07%
2022/09/02	2	28.88	0	0.00	28.60	2	2,917	0.07%
2022/09/01	0	0.00	6	28.98	28.85	-6	2,875	-0.21%
2022/08/31	5	28.59	0	0.00	28.50	5	2,800	0.18%
2022/08/30	6	29.61	11	29.16	29.00	-5	2,641	-0.19%
2022/08/29	5	28.45	5	29.00	28.60	0	2,515	0.00%
2022/08/26	0	0.00	55	28.70	29.00	-55	2,509	-2.19%
2022/08/24	5	28.50	0	0.00	28.25	5	2,490	0.20%
2022/08/22	10	29.27	5	29.05	28.60	5	2,473	0.20%
2022/08/19	0	0.00	2	29.00	28.95	-2	2,414	-0.08%
2022/08/17	15	28.55	0	0.00	28.50	15	2,376	0.63%
2022/08/16	40	28.78	0	0.00	28.45	40	2,372	1.69%
2022/08/11	2	28.60	0	0.00	28.50	2	2,291	0.09%
2022/08/10	0	0.00	1	28.30	28.30	-1	2,286	-0.04%
2022/08/09	4	28.84	15	28.85	28.65	-11	2,303	-0.48%
2022/08/08	20	28.22	3	28.55	28.80	17	2,247	0.76%
2022/08/02	0	0.00	1	28.80	28.40	-1	2,229	-0.04%
2022/08/01	0	0.00	15	29.50	29.40	-15	2,232	-0.67%
2022/07/29	0	0.00	2	28.33	29.80	-2	2,207	-0.09%
2022/07/28	18	28.05	2	27.90	27.80	16	2,167	0.74%
2022/07/26	1	27.90	0	0.00	27.45	1	2,148	0.05%
2022/07/13	0	0.00	1	28.60	28.20	-1	2,571	-0.04%
2022/07/11	1	29.05	0	0.00	29.80	1	2,723	0.04%
2022/07/07	0	0.00	5	30.45	30.45	-5	2,694	-0.19%
2022/07/05	2	30.50	1	30.85	31.00	1	2,850	0.04%
2022/07/01	1	28.10	8	29.88	28.10	-7	2,849	-0.25%
2022/06/30	0	0.00	5	30.15	29.90	-5	2,888	-0.17%
2022/06/29	0	0.00	1	30.95	30.60	-1	2,876	-0.03%
2022/06/28	1	31.35	20	30.49	30.50	-19	2,872	-0.66%
2022/06/27	5	30.80	7	31.36	30.80	-2	2,861	-0.07%
2022/06/24	7	30.14	0	0.00	30.85	7	2,746	0.25%
2022/06/23	18	29.61	7	29.59	29.30	11	2,683	0.41%
2022/06/22	5	30.04	4	29.68	29.80	1	2,606	0.04%
2022/06/20	2	28.20	0	0.00	27.35	2	2,489	0.08%
2022/06/16	0	0.00	2	27.20	27.20	-2	2,633	-0.08%
2022/06/06	9	30.41	3	30.37	30.05	6	3,790	0.16%
2022/05/26	0	0.00	1	29.05	28.90	-1	4,231	-0.02%
2022/05/24	0	0.00	1	29.10	29.10	-1	4,333	-0.02%
2022/05/20	1	29.00	0	0.00	28.85	1	4,349	0.02%
2022/05/19	0	0.00	3	27.98	28.30	-3	4,355	-0.07%
2022/05/17	5	28.52	1	28.45	28.35	4	4,392	0.09%
2022/05/12	0	0.00	2	28.80	27.15	-2	4,366	-0.05%
2022/05/11	2	28.88	0	0.00	28.90	2	4,354	0.05%
2022/05/09	0	0.00	4	29.29	28.80	-4	4,350	-0.09%
2022/05/06	2	30.30	3	30.28	30.20	-1	4,352	-0.02%
2022/05/05	3	31.17	0	0.00	30.95	3	4,367	0.07%
2022/04/27	4	30.99	11	30.91	30.70	-7	4,445	-0.16%
2022/04/26	3	33.62	6	33.45	32.80	-3	4,408	-0.07%
2022/04/25	7	33.88	2	33.85	33.10	5	4,395	0.11%
2022/04/22	1	33.15	0	0.00	34.25	1	4,347	0.02%
2022/04/21	0	0.00	20	34.43	33.70	-20	4,262	-0.47%
2022/04/20	5	34.70	0	0.00	34.40	5	4,270	0.12%
2022/04/19	0	0.00	4	34.69	34.25	-4	4,261	-0.09%
2022/04/18	2	34.68	6	34.59	34.75	-4	4,262	-0.09%
2022/04/15	0	0.00	3	33.37	33.40	-3	4,202	-0.07%
2022/04/14	3	32.88	0	0.00	32.65	3	4,210	0.07%
2022/04/13	2	32.95	3	32.55	32.50	-1	4,274	-0.02%
2022/04/12	1	33.25	3	32.72	32.50	-2	4,366	-0.05%
2022/04/11	2	34.25	3	33.73	33.60	-1	4,343	-0.02%
2022/04/08	6	34.20	11.1	34.28	34.15	-5.1	4,218	-0.12%
2022/04/07	1	33.80	1	34.40	33.00	0	4,205	0.00%
2022/04/06	4	34.30	9	34.02	34.40	-5	4,239	-0.12%
2022/04/01	1	33.40	0	0.00	33.35	1	4,235	0.02%
2022/03/31	1	33.45	2	33.40	33.30	-1	4,253	-0.02%
2022/03/30	3	33.90	8	33.71	33.20	-5	4,312	-0.12%
2022/03/29	1	33.50	2	33.05	33.20	-1	4,340	-0.02%
2022/03/28	2	33.15	0	0.00	33.15	2	4,396	0.05%
2022/03/25	1	33.40	1	33.70	33.20	0	4,460	0.00%
2022/03/24	6	34.44	12	34.00	33.90	-6	4,814	-0.12%
2022/03/23	8	34.11	0.5	34.00	33.95	7.5	5,000	0.15%
2022/03/22	14	34.86	5	34.93	34.15	9	5,151	0.17%
2022/03/21	18.8	34.88	27	34.83	34.50	-8.2	5,298	-0.15%
2022/03/18	34	34.68	23	34.07	34.95	11	5,705	0.19%
2022/03/17	20	33.81	43	33.95	34.15	-23	6,133	-0.38%
2022/03/16	30	34.13	56	34.24	34.60	-26	6,484	-0.40%
2022/03/15	38	33.48	17	33.10	32.05	21	6,524	0.32%
2022/03/11	0	0.00	3	33.05	33.50	-3	6,626	-0.05%
2022/03/10	2	33.35	0	0.00	33.40	2	6,798	0.03%
2022/03/09	6	33.13	7	33.25	33.30	-1	7,023	-0.01%
2022/03/08	6	31.80	8	31.29	31.60	-2	6,930	-0.03%
2022/03/04	5	33.22	0	0.00	32.70	5	7,165	0.07%
2022/03/03	16	33.76	11	33.55	33.45	5	7,322	0.07%
2022/03/02	0	0.00	7	32.04	32.50	-7	7,421	-0.09%
2022/03/01	6	31.51	2	31.80	31.80	4	7,699	0.05%
2022/02/25	7	30.79	7	30.69	30.85	0	8,308	0.00%
2022/02/24	13	30.74	10	30.40	30.00	3	8,609	0.03%
2022/02/21	2	31.15	0	0.00	31.35	2	8,707	0.02%
2022/02/18	7	30.97	0	0.00	31.10	7	8,723	0.08%
2022/02/17	2	31.75	2	31.45	31.25	0	8,766	0.00%
2022/02/14	0	0.00	1	31.20	31.00	-1	8,987	-0.01%
2022/02/11	5.1	32.81	4	32.54	32.30	1.1	9,029	0.01%
2022/02/09	0	0.00	2	32.50	32.80	-2	9,257	-0.02%
2022/02/08	1	32.05	4	32.25	32.50	-3	9,355	-0.03%
2022/02/07	10	31.16	9	31.44	31.40	1	9,539	0.01%
2022/01/26	1	30.30	1	29.80	31.00	0	9,591	0.00%
2022/01/25	4	30.29	1	30.30	30.00	3	9,759	0.03%
2022/01/21	1	32.10	0	0.00	31.30	1	10,446	0.01%
2022/01/20	4	32.65	5	32.16	32.25	-1	10,595	-0.01%
2022/01/19	4	31.91	0	0.00	32.00	4	10,649	0.04%
2022/01/18	0	0.00	2	32.83	32.35	-2	10,669	-0.02%
2022/01/14	2	32.15	0	0.00	32.05	2	10,703	0.02%
2022/01/13	1	33.10	1	33.00	32.85	0	10,675	0.00%
2022/01/12	10	33.60	1	33.60	33.55	9	10,649	0.08%
2022/01/11	3	34.63	2	34.25	34.35	1	10,691	0.01%
2022/01/10	3	34.70	2	34.15	34.20	1	10,627	0.01%
2022/01/07	3	34.58	6	34.72	34.10	-3	10,624	-0.03%
2022/01/06	12	35.07	4	35.46	34.65	8	10,730	0.07%
2022/01/05	18	36.88	11	36.33	36.00	7	10,825	0.06%
2022/01/04	3	36.05	0	0.00	36.05	3	10,811	0.03%
2022/01/03	3	35.93	2	35.88	35.90	1	10,807	0.01%
2021/12/30	4	36.00	0	0.00	36.20	4	10,805	0.04%
2021/12/29	2	36.50	0	0.00	36.35	2	10,774	0.02%
2021/12/28	8	35.63	5	35.66	35.50	3	10,747	0.03%
2021/12/27	4	36.29	2	36.15	36.30	2	10,868	0.02%
2021/12/24	11	35.96	6	36.05	36.00	5	11,243	0.04%
2021/12/23	0	0.00	1	36.65	36.70	-1	11,211	-0.01%
2021/12/22	1	37.05	2	37.25	37.05	-1	11,192	-0.01%
2021/12/21	1	36.85	1	37.00	37.00	0	11,165	0.00%
2021/12/20	17	37.99	17	37.73	37.05	0	11,091	0.00%
2021/12/17	7	37.09	2	37.13	36.35	5	10,711	0.05%
2021/12/16	5	37.29	3	37.35	37.45	2	10,512	0.02%
2021/12/15	10	36.70	13	36.48	36.55	-3	10,342	-0.03%
2021/12/14	13	37.94	29	37.94	36.55	-16	10,140	-0.16%
2021/12/13	26	38.38	19	37.93	37.70	7	9,629	0.07%
2021/12/10	24	37.26	20	37.33	37.60	4	9,073	0.04%
2021/12/09	5	36.28	10	36.28	35.80	-5	8,484	-0.06%
2021/12/08	8	34.84	0	0.00	35.45	8	8,186	0.10%
2021/12/07	3	35.20	4	34.86	34.35	-1	8,052	-0.01%
2021/12/06	5	34.96	0	0.00	34.65	5	7,958	0.06%
2021/12/03	13	35.53	13	34.95	34.05	0	7,745	0.00%
2021/12/02	3	33.28	6	33.03	33.30	-3	7,387	-0.04%
2021/12/01	5	33.43	3	33.62	33.40	2	7,321	0.03%
2021/11/30	0	0.00	4	33.95	33.00	-4	7,240	-0.06%
2021/11/29	3	34.20	2	34.50	34.20	1	7,019	0.01%
2021/11/26	17	36.45	10	35.34	35.55	7	6,815	0.10%
2021/11/25	1	37.70	12	36.04	36.30	-11	6,566	-0.17%
2021/11/24	1	35.90	8	36.27	37.05	-7	6,342	-0.11%
2021/11/23	7	35.01	5	35.02	34.35	2	5,772	0.03%
2021/11/22	16	33.06	4	33.98	34.10	12	5,455	0.22%
2021/11/19	1	32.50	4	32.86	32.30	-3	5,384	-0.06%
2021/11/18	7	33.04	30	32.67	33.10	-23	5,356	-0.43%
2021/11/17	0	0.00	1	33.30	33.00	-1	5,295	-0.02%
2021/11/16	0	0.00	1	33.05	32.65	-1	5,292	-0.02%
2021/11/15	2	32.75	2	32.63	32.95	0	5,266	0.00%
2021/11/12	1	32.00	0	0.00	31.75	1	5,213	0.02%
2021/11/11	0	0.00	13	33.84	33.00	-13	5,117	-0.25%
2021/11/10	0	0.00	3	34.13	33.85	-3	5,084	-0.06%
2021/11/09	14	34.21	2	34.38	34.50	12	5,036	0.24%
2021/11/08	3	34.03	6	34.23	33.80	-3	4,891	-0.06%
2021/11/05	13	33.92	29	33.60	33.95	-16	4,849	-0.33%
2021/11/04	19	33.65	22	33.95	34.30	-3	4,796	-0.06%
2021/11/03	5	33.06	9	32.59	32.40	-4	4,609	-0.09%
2021/11/02	10	32.96	4	32.41	32.95	6	4,587	0.13%
2021/11/01	31	33.96	24.1	34.17	32.85	6.9	4,443	0.16%
2021/10/29	1	32.10	1	32.20	32.10	0	3,932	0.00%
2021/10/28	2	31.83	23	32.06	32.10	-21	3,851	-0.55%
2021/10/26	1	30.20	10	30.30	30.45	-9	3,648	-0.25%
2021/10/25	0	0.00	3	30.42	30.20	-3	3,632	-0.08%
2021/10/22	11	29.84	0	0.00	29.95	11	3,664	0.30%
2021/10/21	2	30.15	1	30.15	29.90	1	3,714	0.03%
2021/10/20	1	31.10	1	31.20	30.60	0	3,817	0.00%
2021/10/19	2	30.90	0	0.00	30.95	2	3,815	0.05%
2021/10/15	5	30.65	0	0.00	30.55	5	3,838	0.13%
2021/10/14	1	30.95	1	30.20	30.70	0	3,934	0.00%
2021/10/13	3	30.27	1	30.00	30.40	2	4,192	0.05%
2021/10/12	1	29.70	0	0.00	29.35	1	4,226	0.02%
2021/10/07	0	0.00	2	28.70	28.55	-2	4,166	-0.05%
2021/10/06	6	29.20	7	28.64	28.40	-1	4,236	-0.02%
2021/10/05	0	0.00	4	28.70	28.70	-4	4,439	-0.09%
2021/10/04	30	30.77	31	29.73	29.35	-1	4,474	-0.02%
2021/10/01	9	31.14	11	31.39	30.45	-2	4,314	-0.05%
2021/09/30	4	29.84	1	29.75	29.60	3	3,959	0.08%
2021/09/29	2	29.53	0	0.00	28.70	2	3,933	0.05%
2021/09/27	3	28.20	0	0.00	28.10	3	4,009	0.07%
2021/09/23	1	28.10	3	28.25	28.15	-2	4,789	-0.04%
2021/09/17	0	0.00	2	29.50	29.00	-2	4,873	-0.04%
2021/09/16	7	29.41	0	0.00	29.30	7	4,923	0.14%
2021/09/15	0	0.00	1	29.00	29.00	-1	4,955	-0.02%
2021/09/14	0	0.00	4	29.18	29.00	-4	5,099	-0.08%
2021/09/10	5	29.15	0	0.00	29.25	5	5,122	0.10%
2021/09/08	0	0.00	4	28.30	28.30	-4	5,272	-0.08%
2021/09/06	1	29.50	8	29.75	29.25	-7	5,828	-0.12%
2021/09/03	11	30.35	2	29.90	30.50	9	5,873	0.15%
2021/09/02	1	30.00	0	0.00	29.75	1	5,986	0.02%
2021/08/31	0	0.00	22.1	29.97	30.45	-22.1	6,009	-0.37%
2021/08/30	9	30.74	11.5	30.75	30.25	-2.5	5,997	-0.04%
2021/08/27	25	29.69	3	29.55	29.20	22	5,910	0.37%
2021/08/26	2	28.70	0	0.00	28.90	2	5,844	0.03%
2021/08/20	7	28.92	10	28.55	28.50	-3	5,996	-0.05%
2021/08/19	4	28.60	5	28.40	28.00	-1	5,996	-0.02%
2021/08/18	3	28.00	17	28.23	28.60	-14	5,976	-0.23%
2021/08/17	8	28.60	1	28.00	27.80	7	6,028	0.12%
2021/08/12	10	30.35	0	0.00	30.10	10	6,183	0.16%
2021/08/10	1	31.40	2	31.60	31.05	-1	6,316	-0.02%
2021/08/06	0	0.00	3	33.25	32.85	-3	6,457	-0.05%
2021/08/05	2	34.25	8	33.68	33.60	-6	6,500	-0.09%
2021/08/04	16.2	33.95	10.6	34.37	33.90	5.6	6,624	0.09%
2021/08/02	14	32.74	13	32.53	33.10	1	6,638	0.02%
2021/07/30	2	33.00	120	32.37	32.15	-118	6,680	-1.77%	大賣/鉅額交易
2021/07/29	21	32.55	3	32.10	32.60	18	6,801	0.26%
2021/07/27	2	33.85	6	33.87	33.25	-4	6,907	-0.06%
2021/07/26	24	34.15	25	34.19	34.20	-1	6,964	-0.01%
2021/07/23	20	33.45	0	0.00	33.30	20	6,903	0.29%
2021/07/22	20	33.35	1	33.95	33.55	19	6,941	0.27%
2021/07/21	25	34.67	21	34.21	33.60	4	6,958	0.06%
2021/07/20	61	34.20	19	34.01	34.35	42	6,908	0.61%
2021/07/19	14	34.35	4	35.13	35.05	10	6,827	0.15%
2021/07/16	23.1	34.49	25	34.10	33.35	-1.9	6,559	-0.03%
2021/07/15	13	33.80	13	33.67	33.80	0	6,535	0.00%
2021/07/14	10	34.00	10	33.10	33.00	0	6,597	0.00%
2021/07/13	2	34.30	36	33.80	33.60	-34	6,669	-0.51%
2021/07/12	10	34.37	1	34.05	34.65	9	6,725	0.13%
2021/07/09	37	33.37	2	32.93	33.00	35	6,636	0.53%
2021/07/08	1	32.50	0	0.00	32.40	1	6,993	0.01%
2021/07/07	0	0.00	3	32.43	32.35	-3	7,914	-0.04%
2021/07/06	0	0.00	10	33.01	32.95	-10	7,967	-0.13%
2021/07/05	30	33.30	20.8	33.08	33.40	9.2	8,107	0.11%
2021/07/02	1	32.85	0	0.00	32.55	1	8,243	0.01%
2021/07/01	2	33.60	30	33.40	33.40	-28	8,362	-0.33%
2021/06/30	36	34.79	20	35.38	34.85	16	8,285	0.19%
2021/06/29	10	32.43	11	32.17	32.20	-1	7,741	-0.01%
2021/06/28	1	31.60	7	31.60	31.60	-6	7,777	-0.08%
2021/06/24	2	31.55	10	31.95	32.00	-8	8,290	-0.10%
2021/06/23	50	32.04	41	31.63	31.50	9	8,554	0.11%
2021/06/21	2	31.50	0	0.00	31.20	2	8,827	0.02%
2021/06/17	2	32.30	36	31.88	32.40	-34	9,929	-0.34%
2021/06/16	67	32.85	72	33.38	32.60	-5	10,226	-0.05%
2021/06/15	44	31.68	42	31.59	31.55	2	10,086	0.02%
2021/06/11	0	0.00	10	31.20	31.05	-10	10,134	-0.10%
2021/06/10	25	31.25	15	32.20	32.05	10	10,378	0.10%
2021/06/09	10	30.80	25	30.07	30.30	-15	10,742	-0.14%
2021/06/08	40	31.05	25.3	30.31	30.10	14.7	11,384	0.13%
2021/06/07	10	30.15	0	0.00	29.85	10	12,174	0.08%
2021/06/02	0	0.00	10	31.70	31.25	-10	12,527	-0.08%
2021/06/01	22	32.00	10	32.00	32.15	12	12,512	0.10%
2021/05/27	0	0.00	13	30.71	30.65	-13	12,530	-0.10%
2021/05/26	10	30.86	42	30.53	30.55	-32	12,544	-0.26%
2021/05/25	40	31.24	4	30.55	30.50	36	12,578	0.29%
2021/05/24	15	30.00	34	30.18	30.15	-19	12,699	-0.15%
2021/05/21	30	30.57	10	29.70	29.60	20	12,697	0.16%
2021/05/20	0	0.00	56	30.34	29.40	-56	12,735	-0.44%
2021/05/19	6	30.11	12	30.87	31.20	-6	12,724	-0.05%
2021/05/18	65	28.31	3	29.55	29.60	62	12,658	0.49%
2021/05/17	24	26.95	33	28.29	26.95	-9	12,628	-0.07%
2021/05/14	82	30.64	54	29.99	29.90	28	12,570	0.22%
2021/05/13	0	0.00	0.1	29.05	28.65	-0.1	12,473	0.00%
2021/05/12	1	30.00	4	29.88	28.80	-3	12,536	-0.02%
2021/05/11	42	33.23	20	34.00	31.85	22	12,411	0.18%
2021/05/10	23	35.74	2	35.38	35.30	21	12,408	0.17%
2021/05/07	1	35.00	25	34.87	34.85	-24	12,441	-0.19%
2021/05/06	26	33.86	5	34.09	35.00	21	12,431	0.17%
2021/05/05	0	0.00	0.6	32.75	32.75	-0.6	12,310	0.00%
2021/05/04	4	33.58	1	34.80	33.05	3	12,308	0.02%
2021/05/03	23	37.52	20	36.48	35.80	3	12,219	0.02%
2021/04/29	4	36.94	6	37.14	36.65	-2	12,256	-0.02%
2021/04/28	0	0.00	5.2	37.72	37.50	-5.2	12,275	-0.04%
2021/04/27	2	38.25	18	38.25	38.20	-16	12,318	-0.13%
2021/04/26	2	38.15	0	0.00	38.25	2	12,418	0.02%
2021/04/23	31	37.89	17	37.82	37.90	14	12,435	0.11%
2021/04/22	7	37.97	70	38.31	37.20	-63	12,431	-0.51%
2021/04/21	28	39.31	8.3	38.90	38.85	19.7	12,342	0.16%
2021/04/20	70	38.60	25	38.25	38.05	45	12,238	0.37%
2021/04/19	3	38.23	26	37.70	37.90	-23	12,197	-0.19%
2021/04/16	25	39.20	58	38.45	38.40	-33	12,152	-0.27%
2021/04/15	66	38.38	1	38.90	38.10	65	12,144	0.54%
2021/04/14	5	38.91	78	38.37	37.55	-73	12,439	-0.59%
2021/04/13	80	40.48	61.6	42.66	39.30	18.4	12,106	0.15%
2021/04/12	36	39.91	25	39.48	39.35	11	11,238	0.10%
2021/04/09	54	40.28	36	39.57	39.30	18	11,208	0.16%
2021/04/08	8	39.56	26	39.63	39.35	-18	11,119	-0.16%
2021/04/07	30.1	39.14	6	39.65	39.50	24.1	11,097	0.22%
2021/04/06	16	38.91	3	38.30	38.30	13	11,063	0.12%
2021/04/01	3	38.42	1	38.35	38.25	2	11,063	0.02%
2021/03/31	2	39.38	2	39.50	38.90	0	11,139	0.00%
2021/03/30	39	40.13	50	39.54	39.30	-11	11,680	-0.09%
2021/03/29	33	39.15	55	39.59	39.85	-22	11,839	-0.19%
2021/03/26	7	37.48	4	37.50	38.20	3	11,521	0.03%
2021/03/25	40	40.23	48	39.41	38.85	-8	11,271	-0.07%
2021/03/24	20	39.47	11	39.65	39.30	9	11,053	0.08%
2021/03/23	19	41.56	56	40.04	39.30	-37	10,912	-0.34%
2021/03/22	15.1	41.98	26	41.87	41.00	-10.9	10,611	-0.10%
2021/03/19	33	36.56	21	37.76	39.75	12	9,932	0.12%
2021/03/18	37.1	37.30	41	36.96	36.15	-3.9	9,580	-0.04%
2021/03/17	30	37.12	25	36.86	36.75	5	9,302	0.05%
2021/03/16	30	36.70	57	37.28	36.60	-27	9,178	-0.29%
2021/03/15	47	38.21	35	37.61	37.60	12	8,893	0.13%
2021/03/12	5.8	36.09	19	37.11	37.00	-13.2	8,420	-0.16%
2021/03/11	39	35.80	40	35.11	35.10	-1	7,820	-0.01%
2021/03/10	11	33.43	16	33.88	34.95	-5	7,032	-0.07%
2021/03/09	10	31.80	17	31.31	31.80	-7	6,769	-0.10%
2021/03/08	20	31.88	0	0.00	30.90	20	6,786	0.29%
2021/03/05	2	31.40	1	31.55	30.85	1	6,837	0.01%
2021/03/04	21	32.20	1	32.05	31.40	20	7,299	0.27%
2021/03/03	17	31.80	15	31.80	31.65	2	7,389	0.03%
2021/03/02	0	0.00	48	31.58	31.45	-48	7,646	-0.63%
2021/02/25	15	31.93	0	0.00	31.60	15	8,510	0.18%
2021/02/24	49	32.06	10.3	32.21	31.85	38.7	8,705	0.44%
2021/02/23	0	0.00	4	31.40	31.10	-4	9,095	-0.04%
2021/02/22	16.4	31.36	26	31.06	31.30	-9.6	9,636	-0.10%
2021/02/19	30	30.54	10	30.70	30.65	20	9,771	0.20%
2021/02/18	0	0.00	15	29.40	29.75	-15	10,171	-0.15%
2021/02/17	15	28.99	0	0.00	29.15	15	10,330	0.15%
2021/02/05	0	0.00	1	28.15	28.15	-1	10,595	-0.01%
2021/02/04	2	28.75	30	28.24	28.25	-28	11,157	-0.25%
2021/02/03	32	28.48	2	28.10	28.70	30	11,424	0.26%
2021/01/29	0	0.00	0.3	28.50	27.45	-0.3	12,180	0.00%
2021/01/28	2	29.90	12.3	29.11	29.00	-10.3	12,994	-0.08%
2021/01/27	0	0.00	2	30.15	30.10	-2	13,435	-0.01%
2021/01/26	1	30.20	0	0.00	30.60	1	13,612	0.01%
2021/01/25	0	0.00	33	31.08	30.95	-33	13,931	-0.24%
2021/01/22	17	31.37	16	31.22	31.10	1	14,268	0.01%
2021/01/21	31	31.52	2	30.70	30.05	29	14,716	0.20%
2021/01/20	0	0.00	63	30.89	30.80	-63	15,790	-0.40%
2021/01/19	73	32.01	6	32.08	32.05	67	16,551	0.40%
2021/01/18	1	31.50	0	0.00	30.80	1	16,693	0.01%
2021/01/15	1	31.95	70.7	31.73	32.00	-69.7	16,881	-0.41%
2021/01/14	72	33.06	3	33.15	32.60	69	17,062	0.40%
2021/01/13	7	32.71	3	32.77	32.60	4	17,257	0.02%
2021/01/12	3	33.38	0	0.00	33.05	3	17,699	0.02%
2021/01/11	4	34.33	8	34.20	34.10	-4	18,358	-0.02%
2021/01/08	0	0.00	60	34.06	34.15	-60	19,115	-0.31%
2021/01/07	89	34.96	51	35.13	34.35	38	20,158	0.19%
2021/01/06	3	33.92	40.3	33.21	33.20	-37.3	20,909	-0.18%
2021/01/05	0	0.00	60	34.20	34.05	-60	21,609	-0.28%
2021/01/04	66	35.18	0	0.00	34.55	66	22,512	0.29%
2020/12/31	0	0.00	9	35.18	34.60	-9	23,373	-0.04%
2020/12/30	3	34.95	24	34.71	35.55	-21	24,449	-0.09%
2020/12/29	13	34.45	23	34.19	34.45	-10	25,099	-0.04%
2020/12/28	1	33.60	15	33.70	33.55	-14	25,247	-0.06%
2020/12/25	4	34.09	13	34.19	34.05	-9	25,367	-0.04%
2020/12/24	62	35.48	33	34.94	34.30	29	25,417	0.11%
2020/12/23	78	32.90	41	34.59	34.75	37	25,128	0.15%
2020/12/22	5	31.97	55	32.70	31.60	-50	25,229	-0.20%
2020/12/21	1	33.45	0	0.00	32.85	1	25,615	0.00%
2020/12/16	25	33.98	3	34.13	33.50	22	27,316	0.08%
2020/12/15	13	35.04	1	34.65	33.00	12	28,221	0.04%
2020/12/14	25	33.20	2	32.50	34.00	23	28,548	0.08%
2020/12/11	0	0.00	15	33.39	32.65	-15	29,519	-0.05%
2020/12/10	10	33.38	16	33.66	33.35	-6	30,864	-0.02%
2020/12/09	0	34.35	5	34.60	34.60	-5	31,102	-0.02%
2020/12/08	5	34.55	1	34.95	34.55	4	31,713	0.01%
2020/12/07	22	35.10	1	34.00	35.15	21	31,864	0.07%
2020/12/04	5	34.98	22.3	34.85	34.50	-17.3	32,016	-0.05%
2020/12/03	17	35.62	3	35.40	35.10	14	32,139	0.04%
2020/12/02	12	35.59	28	35.63	35.35	-16	32,229	-0.05%
2020/12/01	1	36.50	83	37.01	37.00	-82	32,388	-0.25%
2020/11/30	6	37.13	12	37.06	38.10	-6	32,581	-0.02%
2020/11/27	63	36.64	8	36.36	36.00	55	32,210	0.17%
2020/11/26	31	36.60	100.5	36.35	35.90	-69.5	32,229	-0.22%
2020/11/25	113	36.31	36	36.48	36.40	77	32,332	0.24%	大買/
2020/11/24	99	35.38	33	35.33	35.50	66	31,994	0.21%
2020/11/23	2	34.80	79	34.39	34.50	-77	32,096	-0.24%
2020/11/20	12	34.96	18.1	35.03	34.80	-6.1	32,402	-0.02%
2020/11/19	15	34.32	14	34.36	34.00	1	32,534	0.00%
2020/11/18	13	32.75	11	32.92	33.00	2	32,354	0.01%
2020/11/17	85	33.24	4	33.14	33.00	81	33,304	0.24%
2020/11/16	5	31.86	0	0.00	31.70	5	32,892	0.02%
2020/11/13	4	31.92	3	32.02	32.65	1	32,813	0.00%
2020/11/12	12.4	32.45	8	32.42	32.50	4.4	33,003	0.01%
2020/11/11	3	34.53	40	34.01	34.10	-37	32,508	-0.11%
2020/11/10	2.4	35.14	55	35.89	35.35	-52.6	32,348	-0.16%
2020/11/09	5.5	36.29	5	36.00	36.00	0.5	32,317	0.00%
2020/11/06	8.5	36.38	9	36.46	35.40	-0.5	32,034	0.00%
2020/11/05	33	36.22	40.5	36.48	36.10	-7.5	31,611	-0.02%
2020/11/04	57.6	35.71	2	34.68	34.30	55.6	30,894	0.18%
2020/11/03	29	35.54	1	35.65	35.40	28	30,472	0.09%
2020/11/02	4	36.29	7	35.98	35.35	-3	30,323	-0.01%
2020/10/30	19	37.79	41	37.17	37.40	-22	30,027	-0.07%
2020/10/29	33	38.99	21	38.74	38.10	12	29,711	0.04%
2020/10/28	23.3	40.38	25	40.71	39.00	-1.7	29,146	-0.01%
2020/10/27	41	39.44	8	40.06	39.35	33	28,072	0.12%
2020/10/26	2	37.70	7	37.36	37.80	-5	27,342	-0.02%
2020/10/23	13	37.11	1	37.25	37.25	12	27,095	0.04%
2020/10/22	0	0.00	3	37.22	37.00	-3	26,977	-0.01%
2020/10/21	1	39.15	15	38.10	37.90	-14	26,859	-0.05%
2020/10/20	26.1	38.85	13	38.42	38.25	13.1	26,828	0.05%
2020/10/19	8	38.33	0	0.00	38.10	8	26,504	0.03%
2020/10/16	18	38.36	7	38.56	37.80	11	25,895	0.04%
2020/10/15	23	41.32	24.6	40.99	40.35	-1.6	25,497	-0.01%
2020/10/14	23	42.73	32	42.84	41.60	-9	24,606	-0.04%
2020/10/13	19.3	41.86	33	40.94	41.25	-13.7	23,730	-0.06%
2020/10/12	70	42.90	71	42.58	41.95	-1	23,050	0.00%
2020/10/08	30.7	42.15	43.3	42.19	41.50	-12.5	22,120	-0.06%
2020/10/07	61	42.70	42	42.72	42.00	19	21,241	0.09%
2020/10/06	29	41.80	47.3	41.21	41.45	-18.3	20,191	-0.09%
2020/10/05	24.3	39.37	4.3	38.99	38.85	20	19,439	0.10%
2020/09/30	1	36.40	12.3	38.07	38.55	-11.3	19,120	-0.06%
2020/09/29	8	35.39	11.2	35.49	35.05	-3.2	18,942	-0.02%
2020/09/28	22	39.29	11.6	39.10	37.30	10.4	18,747	0.06%
2020/09/16	12	24.33	5	23.89	24.50	7	18,396	0.04%
2020/09/15	15.6	24.16	18	24.58	24.30	-2.4	18,015	-0.01%
2020/09/14	23	23.12	15	23.15	23.05	8	17,732	0.05%
2020/09/11	26	24.99	101	24.55	24.20	-75	17,271	-0.43%	大賣/
2020/09/10	29	26.46	44	26.06	25.90	-15	16,583	-0.09%
2020/09/09	59	26.16	91	24.20	26.65	-32	15,913	-0.20%
2020/09/08	31	26.02	5	26.24	25.20	26	14,950	0.17%
2020/09/07	148	28.28	19	28.05	27.95	129	14,524	0.89%	大買/鉅額交易
2020/09/04	82	27.35	20	27.65	27.90	62	13,557	0.46%
2020/09/03	15	25.37	1	25.40	25.40	14	12,205	0.11%
2020/09/02	12	22.02	8	23.10	23.10	4	11,941	0.03%
2020/09/01	2	21.55	0	0.00	21.00	2	11,347	0.02%
2020/08/28	1	20.55	3.3	20.62	20.50	-2.3	11,026	-0.02%
2020/08/27	1	19.40	2	19.50	19.40	-1	11,029	-0.01%
2020/08/25	2	18.50	5	18.50	19.45	-3	10,742	-0.03%
2020/08/24	3	17.45	3	17.00	17.70	0	10,470	0.00%
2020/08/20	0	0.00	16	16.08	17.40	-16	10,198	-0.16%
2020/08/19	0	0.00	4	17.21	16.50	-4	9,809	-0.04%
2020/08/18	7	18.32	19	18.28	18.30	-12	9,618	-0.12%
2020/08/17	20	17.64	26	16.67	18.30	-6	9,145	-0.07%
2020/08/14	21	15.74	9	15.53	16.80	12	8,644	0.14%
2020/08/13	7	15.04	4	15.28	15.30	3	7,957	0.04%
2020/08/12	34	13.70	43.2	13.10	13.95	-9.2	7,562	-0.12%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	7	11.55	0	0.00	11.55	7	6,482	0.11%
2020/08/07	10	10.50	4	10.08	10.50	6	6,628	0.09%
2020/08/05	6	9.44	1	9.65	9.68	5	6,204	0.08%
2020/08/04	0	0.00	12	9.59	9.61	-12	6,243	-0.19%
2020/08/03	0	0.00	27	9.16	9.06	-27	6,128	-0.44%
2020/07/31	0	0.00	8	8.92	9.05	-8	6,076	-0.13%
2020/07/30	0	0.00	4	9.22	9.08	-4	6,013	-0.07%
2020/07/29	0	0.00	4	8.61	8.76	-4	5,835	-0.07%
2020/07/27	5	8.26	20	8.62	8.22	-15	5,711	-0.26%
2020/07/24	20	8.84	10	8.74	8.51	10	5,646	0.18%
2020/07/23	3	8.82	7	8.78	8.78	-4	5,569	-0.07%
2020/07/22	7	8.99	42	8.91	8.94	-35	5,502	-0.64%
2020/07/21	46	9.10	0	0.00	8.90	46	5,397	0.85%
2020/07/17	5	9.07	0	0.00	9.15	5	5,197	0.10%
2020/07/16	0	0.00	40	9.74	9.70	-40	5,053	-0.79%
2020/07/15	55	9.97	12	9.75	9.60	43	4,921	0.87%
2020/07/14	13	9.65	3	9.44	9.50	10	4,719	0.21%
2020/07/13	1	9.10	20	9.06	9.01	-19	4,537	-0.42%
2020/07/10	7	9.63	5	9.48	9.42	2	4,430	0.05%
2020/07/09	3	9.09	2	9.13	9.27	1	4,009	0.02%
2020/07/08	24	8.17	0	0.00	8.43	24	3,713	0.65%
2020/07/07	10	7.80	10	7.58	7.71	0	3,394	0.00%
2020/07/06	10	7.83	0	0.00	7.79	10	3,285	0.30%
2020/07/03	0	0.00	10	7.77	7.80	-10	3,260	-0.31%
2020/07/02	3	7.85	0	0.00	7.97	3	3,210	0.09%
2020/07/01	10	7.62	8	7.45	7.65	2	3,115	0.06%
2020/06/29	0	0.00	2	7.20	7.32	-2	3,030	-0.07%
2020/06/23	4	7.10	0	0.00	7.20	4	3,066	0.13%
2020/06/22	4	7.28	0	0.00	7.26	4	3,082	0.13%
2020/06/19	2	7.64	19	7.62	7.57	-17	3,043	-0.56%
2020/06/15	4	7.04	2	7.14	7.17	2	3,047	0.07%
2020/06/11	6	7.47	0	0.00	7.31	6	3,024	0.20%
2020/06/08	2	7.70	0	0.00	7.64	2	3,083	0.06%
2020/06/04	8	7.44	0	0.00	7.60	8	3,057	0.26%
2020/06/03	0	0.00	6	7.78	7.77	-6	3,015	-0.20%
2020/05/27	0	0.00	1	7.05	6.91	-1	2,754	-0.04%
2020/05/19	4	6.93	5	6.93	6.94	-1	2,617	-0.04%
2020/05/15	2	7.30	0	0.00	7.30	2	2,525	0.08%
2020/05/14	5	7.57	5	7.76	7.60	0	2,456	0.00%
2020/05/13	5	6.78	1	6.95	7.34	4	2,183	0.18%
2020/05/12	1	6.77	2	6.78	6.68	-1	2,096	-0.05%
2020/05/11	3	6.80	5	6.82	6.77	-2	2,032	-0.10%
2020/05/08	0	0.00	7	6.34	6.34	-7	1,858	-0.38%
2020/04/27	2	5.33	0	0.00	5.34	2	1,931	0.10%
2020/04/24	2	5.23	0	0.00	5.21	2	1,932	0.10%
2020/04/16	0	0.00	5	5.46	5.50	-5	1,982	-0.25%
2020/04/14	5	5.23	0	0.00	5.23	5	1,969	0.25%
2020/04/07	0	5.05	0	0.00	5.06	0	1,987	0.00%
2020/04/06	2	4.95	0	0.00	5.00	2	2,042	0.10%
2020/03/27	0	0.00	15	5.08	5.01	-15	2,013	-0.75%
2020/03/25	12	4.45	0	0.00	4.41	12	1,943	0.62%
2020/03/19	7	4.37	0	0.00	4.33	7	1,816	0.39%
2020/03/18	3	4.81	7.2	4.89	4.81	-4.2	1,783	-0.23%
2020/03/17	2	4.75	0	0.00	4.69	2	1,764	0.11%
2020/03/16	1	5.18	1	5.20	4.90	0	1,748	0.00%
2020/03/13	2	5.12	1	5.17	5.19	1	1,722	0.06%
2020/03/10	0	0.00	298	6.16	6.26	-298	1,680	-17.73%	大賣/鉅額交易
2020/03/09	0	0.00	179	6.62	6.45	-179	1,648	-10.86%	大賣/鉅額交易
2020/03/05	3	6.86	0	0.00	6.92	3	1,646	0.18%
2020/02/27	4	7.00	0	0.00	6.96	4	1,663	0.24%
2020/02/24	0	0.00	2	7.37	7.20	-2	1,656	-0.12%
2020/02/19	0	0.00	25	7.54	7.49	-25	1,624	-1.54%
2020/02/17	1	7.50	6	7.36	7.56	-5	1,621	-0.31%
2020/02/13	1	7.50	0	0.00	7.45	1	1,599	0.06%
2020/02/10	0	0.00	1	7.52	7.52	-1	1,623	-0.06%
2020/02/06	3	7.18	0	0.00	7.15	3	1,585	0.19%
2020/02/03	41	6.95	0	0.00	6.93	41	1,591	2.58%
2020/01/31	24	7.31	0	0.00	7.33	24	1,575	1.52%
2020/01/30	40	7.40	42	7.45	7.39	-2	1,574	-0.13%
2020/01/20	20	8.24	0	0.00	8.21	20	1,526	1.31%
2020/01/17	10	8.24	0	0.00	8.20	10	1,526	0.65%
2020/01/13	0	0.00	4	8.35	8.29	-4	1,524	-0.26%
2020/01/10	2	7.97	0	0.00	7.99	2	1,472	0.14%
2020/01/07	2	8.02	0	0.00	8.03	2	1,573	0.13%
2019/12/27	4	8.18	0	0.00	8.15	4	1,490	0.27%
2019/12/25	2	8.18	1	8.15	8.10	1	1,497	0.07%
2019/12/20	10	8.34	0	0.00	8.28	10	1,536	0.65%
2019/12/19	0	0.00	2	8.20	8.19	-2	1,526	-0.13%
2019/12/17	2	7.99	2	8.02	7.97	0	1,567	0.00%
2019/12/13	2	7.96	0	0.00	7.97	2	1,595	0.13%
2019/12/09	2	8.00	0	0.00	8.04	2	1,636	0.12%
2019/12/05	0	0.00	11	8.27	8.16	-11	1,731	-0.64%
2019/12/03	11	8.36	0	0.00	8.34	11	1,742	0.63%
2019/11/28	4	8.71	0	0.00	8.66	4	1,767	0.23%
2019/11/20	1	8.90	0	0.00	8.85	1	2,015	0.05%
2019/11/14	0	0.00	1	8.89	8.81	-1	2,185	-0.05%
2019/11/07	2	9.01	0	0.00	9.05	2	3,043	0.07%
2019/11/05	2	9.24	0	0.00	9.24	2	3,213	0.06%
2019/11/04	0	0.00	20	9.40	9.35	-20	3,357	-0.60%
2019/10/31	0	0.00	16	9.56	9.53	-16	3,707	-0.43%
2019/10/25	1	9.35	0	0.00	9.32	1	4,973	0.02%
2019/10/23	2	9.39	0	0.00	9.36	2	5,014	0.04%
2019/10/16	10	9.80	40	9.78	9.70	-30	5,020	-0.60%
2019/09/27	2	9.55	0	0.00	9.38	2	5,087	0.04%
2019/09/23	0	0.00	52	9.92	9.98	-52	5,073	-1.02%
2019/09/17	0	0.00	1	9.47	9.47	-1	4,952	-0.02%
2019/09/11	0	0.00	72	9.40	9.52	-72	4,992	-1.44%
2019/09/10	72	9.33	0	0.00	9.30	72	4,978	1.45%
2019/09/06	0	0.00	40	9.93	9.89	-40	4,887	-0.82%
2019/09/05	2	9.90	30	9.91	9.89	-28	4,910	-0.57%
2019/09/02	0	0.00	2	9.96	10.15	-2	4,865	-0.04%
2019/08/30	2	9.59	1	9.80	9.72	1	4,839	0.02%
2019/08/27	0	0.00	4	9.90	9.71	-4	4,737	-0.08%
2019/08/21	0	0.00	30	11.01	10.85	-30	4,549	-0.66%
2019/08/16	0	0.00	1	10.65	10.70	-1	4,450	-0.02%
2019/08/15	0	0.00	6	10.63	10.80	-6	4,413	-0.14%
2019/08/14	3	10.98	117	11.84	10.85	-114	4,315	-2.64%	大賣/鉅額交易
2019/08/13	0	0.00	22	11.94	11.95	-22	4,044	-0.54%
2019/08/12	17	11.79	319.7	11.75	12.15	-302.7	3,899	-7.76%	大賣/鉅額交易
2019/08/08	12	11.26	11	10.94	11.05	1	3,598	0.03%
2019/08/07	3	11.10	71	11.17	10.90	-68	3,540	-1.92%
2019/08/06	22	10.95	1	11.05	11.10	21	3,439	0.61%
2019/08/05	2.2	10.70	1	10.70	10.70	1.2	3,307	0.04%
2019/08/02	0	0.00	70	11.44	11.30	-70	3,176	-2.20%
2019/08/01	14	11.30	107.3	11.42	11.60	-93.3	3,000	-3.11%	大賣/
2019/07/31	0	0.00	14	10.90	10.95	-14	2,708	-0.52%
2019/07/30	22	10.78	108	10.97	11.05	-86	2,479	-3.47%	大賣/
2019/07/29	12	9.65	3	9.87	10.05	9	1,934	0.47%
2019/07/26	0.3	9.12	0	0.00	9.15	0.3	1,766	0.02%
2019/07/11	0	0.00	2	9.13	9.06	-2	1,888	-0.11%
2019/07/10	2	9.05	0	0.00	9.07	2	1,883	0.11%
2019/07/09	0	0.00	4	8.86	8.88	-4	1,905	-0.21%
2019/07/08	0	0.00	7	9.01	8.87	-7	1,929	-0.36%
2019/07/05	0	0.00	3	9.12	9.08	-3	2,001	-0.15%
2019/07/04	4	9.17	5	9.07	9.18	-1	2,060	-0.05%
2019/06/21	0	0.00	1	8.73	8.63	-1	2,459	-0.04%
2019/06/17	0	0.00	1	8.50	8.45	-1	2,694	-0.04%
2019/06/13	0	0.00	5	8.61	8.61	-5	2,918	-0.17%
2019/06/11	0	0.00	20	8.13	8.12	-20	3,005	-0.67%
2019/06/10	0	0.00	5	8.10	8.09	-5	3,061	-0.16%
2019/05/31	0	0.00	3	8.17	8.14	-3	3,520	-0.09%
2019/05/27	0.8	8.00	0	0.00	8.00	0.8	3,753	0.02%
2019/05/22	0	0.00	1	8.06	8.10	-1	4,014	-0.02%
2019/05/20	5	8.10	1	8.07	7.97	4	4,309	0.09%
2019/05/16	1	8.21	0	0.00	8.30	1	4,637	0.02%
2019/05/15	10	8.25	1	8.33	8.30	9	4,965	0.18%
2019/05/14	2	7.81	0	0.00	8.10	2	5,008	0.04%
2019/05/13	1	8.28	0	0.00	7.95	1	5,056	0.02%
2019/05/09	1	8.63	1	8.34	8.35	0	5,148	0.00%
2019/05/08	5	8.70	0	0.00	8.70	5	5,171	0.10%
2019/04/30	0	0.00	11	8.59	8.54	-11	5,628	-0.20%
2019/04/29	2	8.68	1	8.63	8.55	1	5,709	0.02%
2019/04/26	2	8.87	0	0.00	8.86	2	5,860	0.03%
2019/04/24	3	8.97	0	0.00	8.91	3	6,566	0.05%
2019/04/23	1	8.99	0	0.00	8.99	1	6,622	0.02%
2019/04/22	5	9.09	3	9.13	9.05	2	6,689	0.03%
2019/04/19	0	0.00	2	9.10	9.09	-2	6,675	-0.03%
2019/04/17	0	0.00	9	9.06	9.04	-9	6,704	-0.13%
2019/04/15	4	8.97	7	9.02	9.01	-3	6,733	-0.04%
2019/04/11	6	9.13	0	0.00	9.02	6	6,786	0.09%
2019/04/10	0	0.00	6	8.88	9.06	-6	6,824	-0.09%
2019/04/08	0	8.70	0	0.00	8.71	0	6,930	0.00%
2019/04/03	0	8.48	0	0.00	8.53	0	6,845	0.00%
2019/04/01	0	0.00	1	8.51	8.51	-1	6,841	-0.01%
2019/03/29	1.6	8.29	8	8.34	8.30	-6.4	6,790	-0.09%
2019/03/26	1	8.54	0	0.00	8.57	1	6,927	0.01%
2019/03/25	2	8.47	0	0.00	8.47	2	6,976	0.03%
2019/03/22	0	0.00	9	8.80	8.72	-9	6,928	-0.13%
2019/03/18	27	8.96	0	0.00	8.84	27	6,854	0.39%
2019/03/14	2.3	9.04	0	0.00	9.01	2.3	6,805	0.03%
2019/03/12	2	9.10	2	9.25	9.09	0	6,939	0.00%
2019/03/06	2	9.25	0	0.00	9.22	2	7,342	0.03%
2019/03/05	3	9.26	10	9.20	9.18	-7	7,748	-0.09%
2019/02/25	0.2	9.07	10	9.06	9.06	-9.8	8,411	-0.12%
2019/02/20	6	9.27	2	9.38	9.27	4	8,490	0.05%
2019/02/19	2	9.43	0	0.00	9.26	2	8,531	0.02%
2019/02/18	1	9.12	0	0.00	9.13	1	8,460	0.01%
2019/02/15	15	9.39	0	0.00	9.03	15	8,634	0.17%
2019/02/12	1	8.99	0	0.00	8.99	1	8,273	0.01%
2019/01/30	0.5	8.95	0	0.00	8.93	0.5	8,456	0.01%
2019/01/29	1	9.15	0	0.00	9.08	1	8,738	0.01%
2019/01/28	4	9.21	2	9.23	9.18	2	8,877	0.02%
2019/01/25	0	0.00	2	9.02	9.06	-2	8,926	-0.02%
2019/01/24	3	9.00	0	0.00	9.00	3	8,916	0.03%
2019/01/23	64	9.02	0	0.00	8.91	64	8,901	0.72%
2019/01/22	0	0.00	5	9.09	8.81	-5	8,855	-0.06%
2019/01/18	13	9.48	1	9.43	9.30	12	8,889	0.13%
2019/01/17	6	9.59	11	9.54	9.28	-5	8,843	-0.06%
2019/01/16	0	0.00	4	9.10	9.18	-4	8,358	-0.05%
2019/01/07	3	8.27	0	0.00	8.23	3	8,731	0.03%
2019/01/02	6	8.35	0	0.00	8.31	6	8,970	0.07%
2018/12/28	10	7.96	0	0.00	8.50	10	8,936	0.11%
2018/12/19	2	7.67	0	0.00	7.56	2	9,164	0.02%
2018/12/18	2	7.65	0	0.00	7.61	2	9,251	0.02%
2018/12/13	1	8.48	0	0.00	8.54	1	9,747	0.01%
2018/12/07	0.1	8.34	0	0.00	8.40	0.1	9,771	0.00%
2018/12/06	0	0.00	2	8.41	8.21	-2	9,780	-0.02%
2018/12/05	11	8.84	0	0.00	8.81	11	9,711	0.11%
2018/12/04	0	0.00	1	9.08	9.02	-1	9,728	-0.01%
2018/12/03	2	8.85	0	0.00	8.85	2	9,707	0.02%
2018/11/29	0	0.00	12	9.10	9.18	-12	9,398	-0.13%
2018/11/28	4	9.30	0	0.00	9.19	4	9,225	0.04%
2018/11/26	2	8.30	0	0.00	8.40	2	9,102	0.02%
2018/11/23	0	0.00	3	8.15	8.23	-3	8,841	-0.03%
2018/11/15	1	8.13	0	0.00	8.00	1	8,483	0.01%
2018/11/08	1	7.93	0	0.00	7.80	1	8,380	0.01%
2018/10/26	40	6.15	0	0.00	6.01	40	8,168	0.49%
2018/10/25	134	6.45	0	0.00	6.32	134	8,033	1.67%	大買/鉅額交易
2018/10/22	0	0.00	7	7.19	7.19	-7	7,965	-0.09%
2018/10/19	0	7.00	0	0.00	6.98	0	8,130	0.00%
2018/10/18	2	7.21	2	7.25	7.13	0	8,096	0.00%
2018/10/17	0	0.00	18	7.27	7.37	-18	8,024	-0.22%
2018/10/16	9	7.52	5	7.77	7.47	4	7,951	0.05%
2018/10/15	4	7.56	0	0.00	7.59	4	7,915	0.05%
2018/10/12	52	7.31	0	0.00	7.45	52	7,886	0.66%
2018/10/11	400	7.50	0	0.00	7.34	400	7,835	5.10%	大買/鉅額交易
2018/10/09	30	8.55	0	0.00	8.15	30	7,728	0.39%
2018/10/08	3	8.64	0	0.00	8.61	3	7,647	0.04%
2018/10/05	141	8.84	0	0.00	8.96	141	7,592	1.86%	大買/鉅額交易
2018/10/03	185	9.46	0	0.00	9.42	185	7,678	2.41%	大買/鉅額交易
2018/10/02	50	9.69	0	0.00	9.63	50	7,668	0.65%
2018/10/01	10	10.00	3	10.05	9.98	7	7,583	0.09%
2018/09/28	5	10.30	0	0.00	10.15	5	7,636	0.07%
2018/09/26	0	0.00	4	10.35	10.30	-4	7,780	-0.05%
2018/09/25	0.2	10.25	1	10.55	10.25	-0.8	7,810	-0.01%
2018/09/21	3.3	10.37	30	10.35	10.55	-26.7	7,786	-0.34%
2018/09/20	17	10.63	0	0.00	10.45	17	7,915	0.21%
2018/09/19	30	10.37	2	10.40	10.45	28	7,750	0.36%
2018/09/18	23	9.54	1	9.56	9.52	22	7,691	0.29%
2018/09/17	0	0.00	0.4	9.45	9.45	-0.4	7,786	-0.01%
2018/09/14	1	9.63	0	0.00	9.63	1	7,797	0.01%
2018/09/13	1	9.48	10	9.49	9.47	-9	7,789	-0.12%
2018/09/11	0	0.00	5	9.61	9.69	-5	7,762	-0.06%
2018/09/10	20.1	9.80	0	0.00	9.50	20.1	7,787	0.26%
2018/09/07	20	10.25	0	0.00	10.15	20	7,768	0.26%
2018/09/06	2	10.80	0	0.00	10.60	2	7,696	0.03%
2018/09/04	2	11.00	0	0.00	10.85	2	7,673	0.03%
2018/09/03	18.1	11.20	0	0.00	10.80	18.1	7,632	0.24%
2018/08/31	6	11.18	0	0.00	11.15	6	7,413	0.08%
2018/08/30	10	10.90	10	10.70	10.75	0	7,270	0.00%
2018/08/29	0	0.00	3	10.50	10.50	-3	7,219	-0.04%
2018/08/24	22	10.50	0	0.00	10.35	22	7,297	0.30%
2018/08/23	3	10.60	0	0.00	10.65	3	7,235	0.04%
2018/08/21	0	0.00	4	9.64	9.98	-4	6,876	-0.06%
2018/08/17	2	10.55	0	0.00	10.50	2	6,500	0.03%
2018/08/16	0	0.00	6	10.60	10.55	-6	6,500	-0.09%
2018/08/15	2	10.45	2	10.30	10.50	0	6,452	0.00%
2018/08/14	3	10.70	0	0.00	10.85	3	6,363	0.05%
2018/08/10	0	0.00	3	11.73	11.40	-3	6,115	-0.05%
2018/08/08	0	0.00	3.3	11.94	11.90	-3.3	5,822	-0.06%
2018/08/07	41	12.37	40	12.43	12.45	1	5,670	0.02%
2018/07/31	2	13.30	0	0.00	13.30	2	5,376	0.04%
2018/07/27	3	13.50	0	0.00	13.45	3	5,251	0.06%
2018/07/26	1	13.75	0	0.00	13.85	1	5,208	0.02%
2018/07/24	0	0.00	5	13.10	13.30	-5	4,934	-0.10%
2018/07/23	4	12.90	0	0.00	12.85	4	4,869	0.08%
2018/07/17	5	13.84	0	0.00	13.70	5	4,826	0.10%
2018/07/13	0	0.00	10	13.85	13.90	-10	4,811	-0.21%
2018/07/10	0	0.00	10	14.15	13.75	-10	4,540	-0.22%
2018/07/09	25	13.70	0	0.00	13.75	25	4,513	0.55%
2018/07/05	12	13.91	0	0.00	13.85	12	4,638	0.26%
2018/07/03	41	13.67	0	0.00	13.65	41	4,388	0.93%
2018/07/02	12	14.85	3	14.45	14.35	9	4,273	0.21%
2018/06/29	16	15.77	6	15.60	15.40	10	4,184	0.24%
2018/06/28	0	0.00	6	15.48	15.70	-6	3,951	-0.15%
2018/06/27	0	0.00	12	14.58	14.30	-12	3,711	-0.32%
2018/06/26	75	15.21	2	15.25	15.05	73	3,602	2.03%
2018/06/25	12	16.91	0	0.00	16.55	12	3,415	0.35%
2018/06/20	1	17.10	0	0.00	17.50	1	3,392	0.03%
2018/06/19	21	17.49	0	0.00	17.00	21	3,708	0.57%
2018/06/15	4	18.03	0	0.00	17.95	4	3,638	0.11%
2018/06/14	31	18.65	4	18.64	18.50	27	3,572	0.76%
2018/06/13	2	18.85	0	0.00	18.80	2	3,584	0.06%
2018/06/12	3	19.10	0	0.00	18.85	3	3,575	0.08%
2018/06/11	0	0.00	24	18.88	18.80	-24	3,521	-0.68%
2018/06/08	0	0.00	14	19.01	19.00	-14	3,547	-0.39%
2018/06/07	26	19.40	5	18.85	19.25	21	3,597	0.58%
2018/06/06	2	19.00	0	0.00	19.10	2	3,513	0.06%
2018/06/05	3	19.05	15	19.07	19.00	-12	3,487	-0.34%
2018/06/01	0	0.00	2	20.10	20.10	-2	3,355	-0.06%
2018/05/31	0	0.00	1	19.80	19.80	-1	3,340	-0.03%
2018/05/30	0	0.00	1	19.80	19.65	-1	3,360	-0.03%
2018/05/29	2	19.90	0	0.00	19.85	2	3,384	0.06%
2018/05/28	0	0.00	2	20.15	19.85	-2	3,398	-0.06%
2018/05/24	0	0.00	2	20.13	20.20	-2	3,397	-0.06%
2018/05/22	1	19.60	2	19.60	19.55	-1	3,401	-0.03%
2018/05/21	0	0.00	5	19.62	19.75	-5	3,419	-0.15%
2018/05/16	1	19.50	0	0.00	19.40	1	3,500	0.03%
2018/05/10	4	20.04	0	0.00	19.95	4	3,533	0.11%
2018/05/09	2	19.80	0	0.00	19.85	2	3,515	0.06%
2018/05/03	1	21.10	1	21.10	20.80	0	3,485	0.00%
2018/05/02	0	0.00	3	20.65	20.65	-3	3,451	-0.09%
2018/04/25	2	20.28	0	0.00	20.40	2	3,504	0.06%
2018/04/23	2	21.53	10	22.43	21.20	-8	3,403	-0.24%
2018/04/19	10	23.50	0	0.00	23.25	10	3,269	0.31%
2018/04/17	0	0.00	15	23.00	22.85	-15	3,197	-0.47%
2018/04/16	15	24.15	4	24.45	23.65	11	3,136	0.35%
2018/04/13	1	24.00	1	24.20	23.60	0	3,074	0.00%
2018/04/12	6	24.33	14	24.49	24.10	-8	3,074	-0.26%
2018/04/09	1	22.55	0	0.00	22.45	1	2,882	0.03%
2018/03/30	0	0.00	30	22.57	22.30	-30	2,867	-1.05%
2018/03/27	2	22.70	0	0.00	22.30	2	2,871	0.07%
2018/03/23	4	23.50	2	22.90	23.05	2	2,971	0.07%
2018/03/22	60	24.68	9	24.58	23.60	51	2,905	1.76%
2018/03/21	6	23.10	0	0.00	23.05	6	2,518	0.24%
2018/03/20	0	0.00	2	22.85	23.00	-2	2,491	-0.08%
2018/03/09	1	22.50	0	0.00	22.60	1	2,325	0.04%
2018/03/07	0	0.00	2	22.40	22.25	-2	2,345	-0.09%
2018/03/05	0	0.00	1	22.90	22.55	-1	2,377	-0.04%
2018/03/02	1	22.30	0	0.00	22.45	1	2,365	0.04%
2018/02/26	0	0.00	2	21.80	21.50	-2	2,359	-0.08%
2018/02/23	0	0.00	1	21.95	21.85	-1	2,371	-0.04%
2018/02/21	2	21.20	0	0.00	21.05	2	2,377	0.08%
2018/02/09	2	18.40	0	0.00	20.10	2	2,376	0.08%
2018/02/07	1	20.45	0	0.00	20.40	1	2,374	0.04%
2018/02/06	3	20.67	0	0.00	20.00	3	2,395	0.13%
2018/02/05	1	21.95	0	0.00	22.10	1	2,369	0.04%
2018/01/31	1	22.60	0	0.00	22.65	1	2,479	0.04%
2018/01/25	0	0.00	1	22.60	22.60	-1	2,625	-0.04%
2018/01/22	0	0.00	3	23.50	23.35	-3	2,741	-0.11%
2018/01/19	0	0.00	15	23.09	23.20	-15	2,768	-0.54%
2018/01/15	1	22.75	0.1	22.75	22.65	0.9	3,097	0.03%
2018/01/12	0	0.00	4	23.03	22.95	-4	3,176	-0.13%
2018/01/08	5	23.48	4.2	23.32	23.20	0.8	4,125	0.02%
2018/01/03	0	0.00	1	22.50	22.45	-1	4,066	-0.02%