茂迪 (6244)-凱基-虎尾券商分點個股進出

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
23.95
漲跌
▼0.75
漲幅
-3.04%
成交量
1,462張
產業
上櫃光電類股
610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－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/09	0	0.00	3	25.30	24.60	-3	1,407	-0.21%
2024/12/06	3	24.90	0	0.00	24.95	3	1,402	0.21%
2024/12/04	0	0.00	4	24.95	24.80	-4	1,410	-0.28%
2024/12/03	5	24.53	2	25.10	24.80	3	1,454	0.21%
2024/11/07	2	24.55	0	0.00	25.15	2	1,868	0.11%
2024/11/05	0	0.00	2	25.50	25.55	-2	1,906	-0.10%
2024/11/04	0	0.00	5	25.45	25.05	-5	2,016	-0.25%
2024/11/01	5	24.80	0	0.00	25.45	5	2,094	0.24%
2024/10/23	0	0.00	0.3	25.05	24.75	-0.3	2,294	-0.01%
2024/10/16	0	0.00	0	24.90	24.90	0	2,828	0.00%
2024/10/14	2	25.15	0	0.00	25.20	2	2,968	0.07%
2024/10/01	2	26.40	0	0.00	26.60	2	4,191	0.05%
2024/09/30	0	0.00	4	26.23	26.20	-4	4,629	-0.09%
2024/09/27	2	26.15	0	0.00	26.15	2	5,669	0.04%
2024/09/26	0	0.00	20	25.86	25.60	-20	6,861	-0.29%
2024/09/25	20	26.00	0	0.00	26.00	20	7,084	0.28%
2024/09/24	2	25.95	2	26.20	25.80	0	8,141	0.00%
2024/09/20	0	0.00	2	26.20	26.75	-2	9,034	-0.02%
2024/09/19	0	0.00	4	26.30	26.30	-4	9,001	-0.04%
2024/09/13	0	0.00	1	24.05	24.35	-1	9,111	-0.01%
2024/09/12	11	23.86	10	23.85	24.00	1	9,142	0.01%
2024/09/10	0	0.00	1	23.85	23.20	-1	9,158	-0.01%
2024/09/06	1	23.90	0	0.00	24.15	1	9,145	0.01%
2024/09/03	4	26.13	0	0.00	26.00	4	9,164	0.04%
2024/08/30	0	0.00	2	26.95	26.80	-2	9,308	-0.02%
2024/08/28	2	26.50	12	26.61	26.45	-10	9,336	-0.11%
2024/08/27	12	27.24	3	26.97	27.25	9	9,283	0.10%
2024/08/26	2	26.20	1	26.25	26.15	1	9,195	0.01%
2024/08/20	2	26.25	4	26.35	26.05	-2	9,234	-0.02%
2024/08/14	3	26.03	2	26.70	25.75	1	9,444	0.01%
2024/08/12	2	25.60	0	25.35	25.50	2	9,760	0.02%
2024/08/08	5	25.30	8	25.39	25.35	-3	9,798	-0.03%
2024/08/07	8	25.97	0	0.00	26.00	8	9,799	0.08%
2024/08/06	5	24.10	1	24.00	24.15	4	9,820	0.04%
2024/08/05	1	25.40	0	0.00	25.10	1	9,717	0.01%
2024/08/02	0	0.00	2	27.98	27.85	-2	9,646	-0.02%
2024/07/30	4	28.45	0	0.00	28.95	4	9,617	0.04%
2024/07/29	2	29.28	0	0.00	28.55	2	9,622	0.02%
2024/07/23	1	29.35	0	0.00	29.45	1	9,521	0.01%
2024/07/22	11	29.85	6	31.70	29.75	5	9,463	0.05%
2024/07/19	10	31.58	3	31.08	31.00	7	9,350	0.07%
2024/07/18	2	31.70	5	31.60	31.00	-3	9,257	-0.03%
2024/07/17	0	0.00	1	32.55	31.95	-1	9,228	-0.01%
2024/07/16	0	0.00	15	32.45	31.95	-15	9,238	-0.16%
2024/07/15	10	31.86	10	32.15	32.00	0	9,519	0.00%
2024/07/12	16	32.63	1	32.25	32.40	15	9,547	0.16%
2024/07/11	8	32.73	1	32.15	32.15	7	9,517	0.07%
2024/07/10	2	32.75	2	33.15	32.00	0	9,424	0.00%
2024/07/09	1	32.00	3	32.13	32.95	-2	9,275	-0.02%
2024/07/08	3	33.60	10	33.60	33.15	-7	9,064	-0.08%
2024/07/05	2	34.23	33	34.43	34.70	-31	8,838	-0.35%
2024/07/04	13	34.51	11	34.41	34.25	2	8,619	0.02%
2024/07/03	37	34.13	38	34.70	34.40	-1	8,179	-0.01%
2024/07/02	52	33.69	30	33.61	34.25	22	7,157	0.31%
2024/07/01	0	0.00	1	31.15	31.15	-1	5,951	-0.02%
2024/06/28	21	32.66	23	32.63	31.95	-2	5,723	-0.03%
2024/06/27	19	31.35	66	30.41	31.90	-47	4,672	-1.01%
2024/06/26	72	28.44	12	28.77	29.00	60	4,064	1.48%
2024/06/25	9	28.04	0	0.00	27.95	9	3,956	0.23%
2024/06/24	70	28.45	72	27.73	27.65	-2	3,940	-0.05%
2024/06/21	2	28.35	0	0.00	28.40	2	3,891	0.05%
2024/06/11	0	0.00	8	28.49	27.75	-8	4,167	-0.19%
2024/06/07	8	28.70	0	0.00	28.65	8	4,141	0.19%
2024/06/06	0	0.00	15	29.05	28.10	-15	4,139	-0.36%
2024/06/05	15	28.61	3	28.90	29.00	12	4,099	0.29%
2024/06/04	1	28.05	0	0.00	27.95	1	4,050	0.02%
2024/06/03	0	0.00	5	27.85	28.35	-5	4,035	-0.12%
2024/05/29	2	28.05	5	28.35	28.05	-3	4,008	-0.07%
2024/05/28	5	28.30	1	28.10	28.25	4	4,036	0.10%
2024/05/24	0	0.00	3	27.40	27.40	-3	4,074	-0.07%
2024/05/23	0	0.00	1	28.50	27.90	-1	4,055	-0.02%
2024/05/22	2	28.73	1	29.00	28.40	1	4,006	0.02%
2024/05/20	3	28.75	7	28.74	28.15	-4	3,905	-0.10%
2024/05/17	10	28.81	5	28.58	28.70	5	3,809	0.13%
2024/05/15	3	26.93	1	26.90	26.80	2	3,451	0.06%
2024/05/08	0	0.00	1	26.25	26.30	-1	3,274	-0.03%
2024/04/30	1	26.80	5	26.70	26.70	-4	3,183	-0.13%
2024/04/24	2	27.65	2	27.50	27.35	0	3,137	0.00%
2024/04/22	1	28.30	1	28.20	27.00	0	3,057	0.00%
2024/04/19	0	0.00	33	29.00	27.60	-33	3,058	-1.08%
2024/04/18	33	28.91	1	28.85	28.55	32	2,712	1.18%
2024/04/17	0	0.00	2	28.90	28.30	-2	2,633	-0.08%
2024/04/16	0	0.00	1	28.20	27.90	-1	2,547	-0.04%
2024/04/15	0	0.00	4	27.70	27.90	-4	2,549	-0.16%
2024/04/12	4	28.15	0	0.00	27.95	4	2,517	0.16%
2024/04/11	0	0.00	1	28.05	27.55	-1	2,485	-0.04%
2024/04/10	2	28.50	1	28.45	28.15	1	2,465	0.04%
2024/04/09	0	0.00	15	27.75	27.30	-15	2,369	-0.63%
2024/04/08	15	27.69	1	27.95	27.80	14	2,351	0.60%
2024/03/29	1	27.75	19	28.78	27.75	-18	2,303	-0.78%
2024/03/28	19	28.19	2	28.45	28.25	17	2,231	0.76%
2024/03/22	50	28.30	55	28.04	28.10	-5	2,246	-0.22%
2024/03/21	196	27.65	193	27.87	27.90	3	2,120	0.14%	大買/大賣/
2024/03/12	0	0.00	2	26.90	26.65	-2	1,938	-0.10%
2024/03/11	3	26.60	0	0.00	26.90	3	1,928	0.16%
2024/03/07	0	0.00	7	27.20	26.65	-7	1,901	-0.37%
2024/03/06	7	27.35	0	0.00	27.20	7	1,899	0.37%
2024/03/05	3	27.15	0	0.00	26.80	3	1,882	0.16%
2024/03/04	5	27.34	3	27.05	27.00	2	1,870	0.11%
2024/03/01	4	27.16	27	27.67	27.35	-23	1,861	-1.24%
2024/02/29	28	26.81	1	27.25	27.65	27	1,826	1.48%
2024/02/26	1	26.45	0	0.00	26.40	1	1,781	0.06%
2024/02/22	0	0.00	1	26.45	26.20	-1	1,777	-0.06%
2024/02/21	1	26.65	0	0.00	26.50	1	1,813	0.06%
2024/01/23	0	0.00	1	26.45	26.55	-1	2,037	-0.05%
2024/01/22	1	26.40	0	0.00	26.35	1	2,140	0.05%
2024/01/19	1	26.00	0	0.00	25.90	1	2,161	0.05%
2024/01/09	1	26.95	0	0.00	26.90	1	2,789	0.04%
2024/01/08	15	27.70	15	27.87	27.60	0	2,900	0.00%
2023/12/18	0	0.00	19	28.42	28.80	-19	2,836	-0.67%
2023/12/15	19	29.05	0	0.00	28.70	19	2,832	0.67%
2023/12/13	0	0.00	1	27.90	27.75	-1	2,708	-0.04%
2023/12/12	0	0.00	2	27.80	27.80	-2	2,742	-0.07%
2023/11/29	0	0.00	0.7	28.25	28.15	-0.7	2,736	-0.02%
2023/11/24	1	28.95	0	0.00	28.85	1	2,761	0.04%
2023/11/20	0	0.00	5	28.70	28.40	-5	2,813	-0.18%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/15	0	0.00	1	27.95	28.00	-1	2,807	-0.04%
2023/11/09	3	27.77	1	28.10	27.60	2	2,840	0.07%
2023/11/07	0	0.00	2	28.75	28.45	-2	2,763	-0.07%
2023/11/06	1	28.75	0	0.00	28.80	1	2,786	0.04%
2023/11/03	0	0.00	0	28.10	28.15	0	2,777	0.00%
2023/10/31	1	28.50	0	0.00	27.30	1	2,787	0.04%
2023/10/30	0	0.00	1	29.05	28.65	-1	2,760	-0.04%
2023/10/26	1	28.75	0	0.00	28.15	1	2,673	0.04%
2023/10/24	0	0.00	18	29.33	29.45	-18	2,667	-0.67%
2023/10/23	20	29.72	3	29.57	29.90	17	2,589	0.66%
2023/10/19	1	28.80	2	28.65	28.45	-1	2,366	-0.04%
2023/10/18	0	0.00	2	29.40	29.30	-2	2,325	-0.09%
2023/10/17	2	28.95	0	0.00	29.05	2	2,255	0.09%
2023/10/12	0	0.00	1	27.30	27.75	-1	2,220	-0.05%
2023/10/06	0	0.00	23	28.52	28.75	-23	2,232	-1.03%
2023/10/05	23	28.50	0	0.00	28.65	23	2,271	1.01%
2023/09/25	1	26.75	0	0.00	26.65	1	2,822	0.04%
2023/09/20	1	26.70	2	26.45	26.40	-1	3,004	-0.03%
2023/09/18	5	27.66	0	0.00	27.40	5	3,116	0.16%
2023/09/04	5	28.50	0	0.00	28.45	5	4,249	0.12%
2023/08/29	42	28.94	42	28.67	28.60	0	4,686	0.00%
2023/08/23	0	0.00	2	28.10	28.00	-2	4,921	-0.04%
2023/08/18	0	0.00	1	28.45	28.15	-1	5,062	-0.02%
2023/08/17	1	28.60	0	0.00	28.45	1	5,093	0.02%
2023/08/16	0	0.00	3	27.90	28.00	-3	5,153	-0.06%
2023/08/01	1	30.35	1	30.10	29.95	0	6,528	0.00%
2023/07/31	1	30.50	0	0.00	30.05	1	7,170	0.01%
2023/07/28	0	0.00	25	30.65	30.65	-25	7,389	-0.34%
2023/07/27	26	30.48	2	30.15	30.45	24	7,577	0.32%
2023/07/26	2	29.75	6	29.75	29.75	-4	7,874	-0.05%
2023/07/25	1	29.85	0	0.00	30.25	1	7,980	0.01%
2023/07/24	0.6	29.80	0	0.00	29.90	0.6	8,168	0.01%
2023/07/21	1	30.30	2	30.53	30.30	-1	8,300	-0.01%
2023/07/20	1	31.30	0	0.00	31.15	1	8,520	0.01%
2023/07/19	1	31.80	3	31.35	31.25	-2	8,722	-0.02%
2023/07/18	3	32.35	0	0.00	31.90	3	9,859	0.03%
2023/07/17	4	33.15	4	33.00	33.05	0	11,062	0.00%
2023/07/13	10	32.50	0	0.00	32.30	10	12,521	0.08%
2023/07/10	0	0.00	2	34.10	33.55	-2	12,884	-0.02%
2023/07/07	1	33.35	0	0.00	33.75	1	13,498	0.01%
2023/07/06	10	35.08	3	34.75	34.75	7	13,512	0.05%
2023/07/05	10	34.90	0	0.00	34.50	10	13,480	0.07%
2023/06/30	0	0.00	30	34.18	34.10	-30	13,564	-0.22%
2023/06/29	30	33.95	0	0.00	33.95	30	13,763	0.22%
2023/06/27	0	0.00	10	33.75	33.25	-10	13,985	-0.07%
2023/06/26	10	33.35	0	0.00	33.25	10	14,697	0.07%
2023/06/21	0	0.00	5	34.23	34.25	-5	14,890	-0.03%
2023/06/20	8	34.26	3	33.72	34.60	5	15,218	0.03%
2023/06/16	2	33.48	6	32.90	33.40	-4	15,871	-0.03%
2023/06/15	20	32.40	20	32.75	32.50	0	16,934	0.00%
2023/06/14	0	0.00	7	32.80	32.60	-7	17,638	-0.04%
2023/06/13	20	32.35	20.1	32.35	32.35	-0.1	17,951	0.00%
2023/06/12	15	32.83	8	32.50	32.50	7	18,348	0.04%
2023/06/09	0	0.00	8	33.82	33.60	-8	18,647	-0.04%
2023/06/08	8	34.00	6	33.81	33.75	2	18,627	0.01%
2023/06/07	109	33.22	3	33.65	33.20	106	18,570	0.57%	大買/鉅額交易
2023/06/06	0	0.00	1	34.60	34.30	-1	18,397	-0.01%
2023/06/05	1	35.10	1	35.35	35.10	0	18,382	0.00%
2023/06/02	2	34.48	2	34.50	34.80	0	18,313	0.00%
2023/06/01	1	34.60	1	34.60	34.25	0	18,296	0.00%
2023/05/30	7	34.75	5	34.70	34.65	2	18,217	0.01%
2023/05/29	0	0.00	15	35.00	35.40	-15	18,102	-0.08%
2023/05/26	30	34.32	25	34.00	34.00	5	17,977	0.03%
2023/05/25	10	34.33	10	34.65	34.55	0	17,928	0.00%
2023/05/24	5	34.85	2	34.85	34.90	3	17,889	0.02%
2023/05/23	5	34.95	0	0.00	34.90	5	17,855	0.03%
2023/05/22	3	34.92	0	0.00	35.10	3	17,845	0.02%
2023/05/18	50	34.39	53	34.27	34.65	-3	17,750	-0.02%
2023/05/17	0	0.00	1	35.15	34.90	-1	17,562	-0.01%
2023/05/16	0	0.00	1	34.85	35.00	-1	17,505	-0.01%
2023/05/15	0	0.00	30	34.60	34.60	-30	17,437	-0.17%
2023/05/12	29	34.39	0	0.00	34.10	29	17,348	0.17%
2023/05/11	0	0.00	0.6	34.10	33.80	-0.6	17,294	0.00%
2023/05/09	11	35.20	4	34.54	34.50	7	17,048	0.04%
2023/05/08	1	38.40	0	0.00	38.30	1	16,604	0.01%
2023/05/05	12	40.02	14	39.92	38.50	-2	16,567	-0.01%
2023/05/04	0	0.00	1	39.15	39.70	-1	16,043	-0.01%
2023/05/03	1	39.40	26	39.14	39.70	-25	15,936	-0.16%
2023/05/02	27	38.96	0	0.00	39.30	27	15,785	0.17%
2023/04/27	0	0.00	55	37.78	37.55	-55	15,413	-0.36%
2023/04/26	56	38.52	25	38.43	38.75	31	15,186	0.20%
2023/04/25	22	38.41	15	39.11	37.75	7	14,976	0.05%
2023/04/24	14	39.23	4.1	39.07	39.10	9.9	14,726	0.07%
2023/04/21	42	40.70	46.3	39.96	38.55	-4.3	14,513	-0.03%
2023/04/20	12.3	41.56	18	41.98	40.00	-5.7	13,345	-0.04%
2023/04/19	27.1	40.41	28	40.15	41.40	-0.9	12,094	-0.01%
2023/04/18	17	38.18	19	38.30	37.65	-2	11,245	-0.02%
2023/04/14	0	0.00	1	37.05	36.70	-1	10,675	-0.01%
2023/04/13	8	37.73	0	0.00	36.85	8	10,604	0.08%
2023/04/12	9	37.88	12.1	38.31	38.00	-3.1	10,387	-0.03%
2023/04/10	3	36.65	0	0.00	36.65	3	9,750	0.03%
2023/04/06	5	36.60	0	0.00	36.40	5	9,689	0.05%
2023/03/31	2	36.35	0	0.00	36.65	2	9,633	0.02%
2023/03/29	0	0.00	5	36.05	36.20	-5	9,305	-0.05%
2023/03/28	4	36.10	8.1	35.60	35.75	-4.1	9,264	-0.04%
2023/03/27	58.1	37.73	116.2	38.06	36.45	-58.1	9,109	-0.64%	大賣/
2023/03/24	1	35.75	0	0.00	36.15	1	8,632	0.01%
2023/03/23	5	36.20	0	0.00	36.30	5	8,497	0.06%
2023/03/22	0	0.00	17	36.14	36.25	-17	8,257	-0.21%
2023/03/21	6	36.35	0	0.00	36.50	6	8,187	0.07%
2023/03/20	18	34.53	7.1	34.77	35.80	10.9	8,002	0.14%
2023/03/17	15	33.12	10	33.14	33.90	5	7,013	0.07%
2023/03/16	0	0.00	10.2	31.81	30.85	-10.2	6,466	-0.16%
2023/03/15	21	31.73	17	31.89	31.95	4	6,122	0.07%
2023/03/14	8	30.30	6	30.90	30.00	2	5,647	0.04%
2023/03/09	0	29.70	65	29.99	29.35	-65	5,209	-1.25%
2023/03/08	65	29.85	1	29.75	29.85	64	5,152	1.24%
2023/03/07	0	0.00	29	29.49	29.30	-29	5,071	-0.57%
2023/03/06	29	29.40	2	29.45	29.35	27	5,033	0.54%
2023/03/02	0	0.00	5	28.65	28.75	-5	4,967	-0.10%
2023/03/01	0	28.40	0	0.00	28.25	0	4,957	0.00%
2023/02/21	5	28.90	0	0.00	28.90	5	4,941	0.10%
2023/02/17	1	29.10	0	0.00	29.15	1	4,944	0.02%
2023/02/16	1	28.80	0	0.00	28.90	1	4,878	0.02%
2023/02/15	0	0.00	7	28.85	28.45	-7	4,888	-0.14%
2023/02/14	1	28.60	0	0.00	28.55	1	4,875	0.02%
2023/02/09	1	28.80	0	0.00	28.75	1	4,853	0.02%
2023/02/08	5	29.20	2	29.10	29.00	3	4,838	0.06%
2023/02/06	0	0.00	7	29.53	29.50	-7	4,755	-0.15%
2023/02/03	8	29.52	6	29.92	29.95	2	4,725	0.04%
2023/02/02	0	0.00	5	29.55	29.45	-5	4,613	-0.11%
2023/02/01	6	29.09	1	29.70	29.20	5	4,482	0.11%
2023/01/30	5	28.50	0	0.00	28.65	5	4,268	0.12%
2023/01/16	0	0.00	10	27.70	27.45	-10	4,245	-0.24%
2023/01/13	0	0.00	2	27.80	27.70	-2	4,314	-0.05%
2023/01/12	5	28.30	0	0.00	27.70	5	4,376	0.11%
2023/01/06	0	0.00	6	28.45	28.30	-6	4,386	-0.14%
2023/01/05	0	0.00	22	28.92	28.45	-22	4,393	-0.50%
2023/01/04	22	29.63	0	0.00	29.50	22	4,308	0.51%
2023/01/03	2	28.65	2	28.50	28.50	0	4,166	0.00%
2022/12/27	0	0.00	14	29.00	28.80	-14	3,958	-0.35%
2022/12/26	14	28.95	0	0.00	28.70	14	3,876	0.36%
2022/12/23	0	0.00	6	27.90	28.35	-6	3,780	-0.16%
2022/12/22	6	28.34	0	0.00	28.35	6	3,752	0.16%
2022/12/16	4	30.41	52	30.22	28.95	-48	3,607	-1.33%
2022/12/15	52	30.60	0	0.00	30.60	52	3,320	1.57%
2022/12/14	8	29.98	9	29.90	30.05	-1	3,180	-0.03%
2022/12/13	0	0.00	34	29.61	29.10	-34	2,984	-1.14%
2022/12/12	42	30.50	6	30.39	30.70	36	2,828	1.27%
2022/12/09	1	29.30	32.5	29.50	30.00	-31.5	2,264	-1.39%
2022/12/08	60	27.35	28	26.88	27.30	32	2,063	1.55%
2022/11/14	0	0.00	7	25.23	25.30	-7	2,506	-0.28%
2022/11/11	2	25.25	0	0.00	25.15	2	2,516	0.08%
2022/11/07	3	25.05	1	25.35	24.90	2	2,579	0.08%
2022/11/04	1	24.85	0	0.00	24.60	1	2,577	0.04%
2022/11/02	0	0.00	1	24.35	24.40	-1	2,657	-0.04%
2022/11/01	1	24.40	0	0.00	24.10	1	2,708	0.04%
2022/10/19	0	0.00	7	24.24	24.30	-7	2,646	-0.26%
2022/10/18	6	24.19	0	0.00	24.15	6	2,635	0.23%
2022/10/17	10	23.15	0	0.00	23.50	10	2,621	0.38%
2022/10/05	0	0.00	4	27.20	26.70	-4	2,608	-0.15%
2022/10/04	0	0.00	10	26.75	26.70	-10	2,615	-0.38%
2022/10/03	10	26.95	0	0.00	26.45	10	2,634	0.38%
2022/09/30	1	26.15	4	25.66	26.15	-3	2,647	-0.11%
2022/09/28	0	0.00	2	25.75	25.65	-2	2,703	-0.07%
2022/09/27	1	26.50	0	0.00	26.90	1	2,777	0.04%
2022/09/26	0	0.00	10	26.87	26.40	-10	2,789	-0.36%
2022/09/23	6	28.25	0	0.00	27.65	6	2,790	0.21%
2022/09/19	3	28.73	0	0.00	28.30	3	3,006	0.10%
2022/09/16	0	0.00	3	28.45	29.50	-3	2,994	-0.10%
2022/09/13	0	0.00	11	28.01	28.25	-11	3,099	-0.35%
2022/09/12	11	28.10	5	28.07	28.00	6	3,090	0.19%
2022/09/08	0	0.00	0.1	27.40	27.05	-0.1	3,056	0.00%
2022/09/07	3	27.20	3	26.85	26.55	0	3,023	0.00%
2022/09/06	3	27.45	1	27.05	27.05	2	2,997	0.07%
2022/09/05	9	28.05	1	28.10	27.90	8	2,965	0.27%
2022/09/02	3	28.75	10	28.80	28.60	-7	2,917	-0.24%
2022/09/01	12	28.65	13	28.84	28.85	-1	2,875	-0.03%
2022/08/31	3	28.53	4	28.56	28.50	-1	2,800	-0.04%
2022/08/30	3	29.20	2	29.20	29.00	1	2,641	0.04%
2022/08/29	2	28.60	1	29.00	28.60	1	2,515	0.04%
2022/08/25	2	28.75	0	0.00	28.70	2	2,492	0.08%
2022/08/24	4	28.58	0	0.00	28.25	4	2,490	0.16%
2022/08/22	0	0.00	10	29.35	28.60	-10	2,473	-0.40%
2022/08/19	1	28.60	10	28.60	28.95	-9	2,414	-0.37%
2022/08/16	0	0.00	8	28.95	28.45	-8	2,372	-0.34%
2022/08/15	8	28.94	0	0.00	28.80	8	2,341	0.34%
2022/08/12	10	28.40	0	0.00	28.30	10	2,296	0.44%
2022/08/09	0	0.00	4	28.75	28.65	-4	2,303	-0.17%
2022/08/08	4	28.75	0	0.00	28.80	4	2,247	0.18%
2022/08/05	1	28.25	1	28.15	28.15	0	2,218	0.00%
2022/08/02	0	0.00	10	28.40	28.40	-10	2,229	-0.45%
2022/08/01	0	0.00	13	29.79	29.40	-13	2,232	-0.58%
2022/07/29	12	28.55	0	0.00	29.80	12	2,207	0.54%
2022/07/18	1	28.20	0	0.00	27.75	1	2,398	0.04%
2022/07/11	0	0.00	5	29.00	29.80	-5	2,723	-0.18%
2022/07/06	0	0.00	21	31.08	30.40	-21	2,742	-0.77%
2022/07/05	20	31.01	0	0.00	31.00	20	2,850	0.70%
2022/06/27	0	0.00	9	31.29	30.80	-9	2,861	-0.31%
2022/06/24	8	30.08	0	0.00	30.85	8	2,746	0.29%
2022/06/22	1	30.00	1.6	30.17	29.80	-0.6	2,606	-0.02%
2022/06/20	16	28.97	3	27.55	27.35	13	2,489	0.52%
2022/06/16	17	27.91	0	0.00	27.20	17	2,633	0.65%
2022/05/31	0	0.00	1	29.35	29.50	-1	3,946	-0.03%
2022/05/30	1	29.35	0	0.00	29.30	1	4,124	0.02%
2022/05/24	0	0.00	1	29.50	29.10	-1	4,333	-0.02%
2022/05/23	1	29.40	9	29.20	29.35	-8	4,338	-0.18%
2022/05/20	9	28.95	0	0.00	28.85	9	4,349	0.21%
2022/04/28	0	0.00	2	31.35	30.80	-2	4,431	-0.05%
2022/04/27	3	31.10	0	0.00	30.70	3	4,445	0.07%
2022/04/21	3	34.00	0	0.00	33.70	3	4,262	0.07%
2022/04/19	3	34.80	19	35.09	34.25	-16	4,261	-0.38%
2022/04/18	19	34.52	1	34.30	34.75	18	4,262	0.42%
2022/04/15	1	33.75	2	33.45	33.40	-1	4,202	-0.02%
2022/04/12	1	33.00	0	0.00	32.50	1	4,366	0.02%
2022/04/11	0	0.00	21.3	34.46	33.60	-21.3	4,343	-0.49%
2022/04/08	19	34.18	5	34.40	34.15	14	4,218	0.33%
2022/04/07	1	33.15	22	34.55	33.00	-21	4,205	-0.50%
2022/04/06	27	34.27	1	34.40	34.40	26	4,239	0.61%
2022/03/30	2	33.75	2	34.10	33.20	0	4,312	0.00%
2022/03/29	0	0.00	10	33.20	33.20	-10	4,340	-0.23%
2022/03/25	1	33.60	0	0.00	33.20	1	4,460	0.02%
2022/03/24	0	0.00	1	34.10	33.90	-1	4,814	-0.02%
2022/03/23	1	34.10	3	34.08	33.95	-2	5,000	-0.04%
2022/03/22	1	34.35	0	0.00	34.15	1	5,151	0.02%
2022/03/17	7	34.09	9	34.66	34.15	-2	6,133	-0.03%
2022/03/16	24	33.96	19	33.91	34.60	5	6,484	0.08%
2022/03/15	20	33.45	0	0.00	32.05	20	6,524	0.31%
2022/03/11	0	0.00	1	33.05	33.50	-1	6,626	-0.02%
2022/03/04	1	33.40	18	33.80	32.70	-17	7,165	-0.24%
2022/03/03	19	33.83	0	0.00	33.45	19	7,322	0.26%
2022/03/02	0	0.00	3	31.80	32.50	-3	7,421	-0.04%
2022/03/01	3	31.95	0	0.00	31.80	3	7,699	0.04%
2022/02/21	1	30.80	1	31.20	31.35	0	8,707	0.00%
2022/02/15	2	31.38	0	0.00	31.15	2	8,927	0.02%
2022/02/14	1	31.05	1	31.00	31.00	0	8,987	0.00%
2022/02/09	0	0.00	20	32.76	32.80	-20	9,257	-0.22%
2022/02/08	19	32.35	0	0.00	32.50	19	9,355	0.20%
2022/01/17	2	32.23	0	0.00	32.55	2	10,683	0.02%
2022/01/14	1	32.10	0	0.00	32.05	1	10,703	0.01%
2022/01/13	3	33.10	0	0.00	32.85	3	10,675	0.03%
2022/01/12	0	0.00	3	34.42	33.55	-3	10,649	-0.03%
2022/01/11	9	34.69	0	0.00	34.35	9	10,691	0.08%
2022/01/10	2	34.15	0	0.00	34.20	2	10,627	0.02%
2022/01/07	1	34.05	1	34.35	34.10	0	10,624	0.00%
2022/01/04	60	35.90	0	0.00	36.05	60	10,811	0.55%
2022/01/03	0	0.00	27	35.94	35.90	-27	10,807	-0.25%
2021/12/30	0	0.00	9	36.53	36.20	-9	10,805	-0.08%
2021/12/29	9	36.21	2	36.50	36.35	7	10,774	0.06%
2021/12/28	6	35.56	0	0.00	35.50	6	10,747	0.06%
2021/12/27	0	0.00	1	36.20	36.30	-1	10,868	-0.01%
2021/12/24	3	36.00	3	36.30	36.00	0	11,243	0.00%
2021/12/23	2	36.75	0	0.00	36.70	2	11,211	0.02%
2021/12/21	1	37.00	3	36.98	37.00	-2	11,165	-0.02%
2021/12/20	1	37.10	2	38.40	37.05	-1	11,091	-0.01%
2021/12/17	3	36.92	20	37.29	36.35	-17	10,711	-0.16%
2021/12/16	73	37.38	26	37.50	37.45	47	10,512	0.45%
2021/12/15	12	36.94	11	36.75	36.55	1	10,342	0.01%
2021/12/14	15	38.87	34	37.74	36.55	-19	10,140	-0.19%
2021/12/13	6	37.98	19	38.87	37.70	-13	9,629	-0.14%
2021/12/10	65	37.69	59	37.36	37.60	6	9,073	0.07%
2021/12/09	9	36.11	20	35.78	35.80	-11	8,484	-0.13%
2021/12/08	19	35.18	2	35.60	35.45	17	8,186	0.21%
2021/12/07	2	34.53	0	0.00	34.35	2	8,052	0.02%
2021/12/06	5	35.42	1	35.30	34.65	4	7,958	0.05%
2021/12/03	62	34.71	63	34.25	34.05	-1	7,745	-0.01%
2021/12/02	1	33.20	16	33.21	33.30	-15	7,387	-0.20%
2021/12/01	17	33.83	1	33.45	33.40	16	7,321	0.22%
2021/11/30	2	33.98	1	34.10	33.00	1	7,240	0.01%
2021/11/29	3	33.63	1	34.35	34.20	2	7,019	0.03%
2021/11/26	3	34.98	2	35.63	35.55	1	6,815	0.01%
2021/11/25	7	36.42	8	36.82	36.30	-1	6,566	-0.02%
2021/11/24	10	36.72	27.3	36.89	37.05	-17.3	6,342	-0.27%
2021/11/23	1	34.35	29	34.18	34.35	-28	5,772	-0.49%
2021/11/22	23	33.88	0	0.00	34.10	23	5,455	0.42%
2021/11/18	0	0.00	13	32.30	33.10	-13	5,356	-0.24%
2021/11/16	0	0.00	9	32.70	32.65	-9	5,292	-0.17%
2021/11/15	10	32.56	1	32.90	32.95	9	5,266	0.17%
2021/11/12	3	31.50	0	0.00	31.75	3	5,213	0.06%
2021/11/11	0	0.00	2	34.00	33.00	-2	5,117	-0.04%
2021/11/10	10	34.25	15	34.35	33.85	-5	5,084	-0.10%
2021/11/09	15	34.46	0	0.00	34.50	15	5,036	0.30%
2021/11/08	1	34.00	1	34.50	33.80	0	4,891	0.00%
2021/11/05	5	33.85	0	0.00	33.95	5	4,849	0.10%
2021/11/04	2	33.30	5	34.09	34.30	-3	4,796	-0.06%
2021/11/03	1	32.50	0	0.00	32.40	1	4,609	0.02%
2021/11/02	0	0.00	1	33.40	32.95	-1	4,587	-0.02%
2021/11/01	9	33.72	7	35.26	32.85	2	4,443	0.05%
2021/10/29	3	31.35	18	32.64	32.10	-15	3,932	-0.38%
2021/10/28	18	31.75	20	31.46	32.10	-2	3,851	-0.05%
2021/10/27	19	31.12	0	0.00	31.10	19	3,697	0.51%
2021/10/15	0	0.00	6	31.00	30.55	-6	3,838	-0.16%
2021/10/14	5	30.64	5	30.71	30.70	0	3,934	0.00%
2021/10/13	3	30.40	5	30.10	30.40	-2	4,192	-0.05%
2021/10/12	3	29.30	13	29.68	29.35	-10	4,226	-0.24%
2021/10/07	15	28.64	0	0.00	28.55	15	4,166	0.36%
2021/10/06	0	0.00	1	28.75	28.40	-1	4,236	-0.02%
2021/10/05	11	28.36	20	28.35	28.70	-9	4,439	-0.20%
2021/10/04	35	30.09	35	29.55	29.35	0	4,474	0.00%
2021/10/01	20	31.70	28	31.47	30.45	-8	4,314	-0.19%
2021/09/30	16	29.68	6	29.56	29.60	10	3,959	0.25%
2021/09/29	0	0.00	9	29.52	28.70	-9	3,933	-0.23%
2021/09/28	0	0.00	7	29.18	28.80	-7	3,956	-0.18%
2021/09/23	14	28.44	0	0.00	28.15	14	4,789	0.29%
2021/09/15	0	0.00	1	29.20	29.00	-1	4,955	-0.02%
2021/09/13	2	29.85	18	30.15	29.40	-16	5,138	-0.31%
2021/09/10	3	28.90	0	0.00	29.25	3	5,122	0.06%
2021/09/09	0	0.00	17	28.38	28.55	-17	5,189	-0.33%
2021/09/08	3	28.30	0	0.00	28.30	3	5,272	0.06%
2021/09/07	5	28.70	0	0.00	28.75	5	5,716	0.09%
2021/09/06	14	29.52	0	0.00	29.25	14	5,828	0.24%
2021/09/02	3	30.10	3	30.65	29.75	0	5,986	0.00%
2021/09/01	3	30.30	0	0.00	30.30	3	5,995	0.05%
2021/08/31	0	0.00	1	29.95	30.45	-1	6,009	-0.02%
2021/08/30	56	31.03	66	30.88	30.25	-10	5,997	-0.17%
2021/08/27	11	29.29	56	30.25	29.20	-45	5,910	-0.76%
2021/08/26	4	28.70	1	29.05	28.90	3	5,844	0.05%
2021/08/25	1	29.35	0	0.00	28.80	1	5,885	0.02%
2021/08/20	26	28.58	0	0.00	28.50	26	5,996	0.43%
2021/08/19	0	0.00	1	28.60	28.00	-1	5,996	-0.02%
2021/08/18	6	28.58	1	28.70	28.60	5	5,976	0.08%
2021/08/17	1	27.95	0	0.00	27.80	1	6,028	0.02%
2021/08/16	2	28.78	7	28.70	28.25	-5	6,066	-0.08%
2021/08/13	5	29.80	1	30.20	29.40	4	6,074	0.07%
2021/08/12	1	30.35	0	0.00	30.10	1	6,183	0.02%
2021/08/11	11	30.31	0	0.00	30.10	11	6,278	0.18%
2021/08/10	5	31.05	0	0.00	31.05	5	6,316	0.08%
2021/08/06	2	33.03	0	0.00	32.85	2	6,457	0.03%
2021/08/05	0	0.00	22	33.76	33.60	-22	6,500	-0.34%
2021/08/04	22	34.35	20	33.70	33.90	2	6,624	0.03%
2021/08/03	0	0.00	6	33.08	32.95	-6	6,602	-0.09%
2021/08/02	16	32.80	0	0.00	33.10	16	6,638	0.24%
2021/07/29	5	32.25	20	32.60	32.60	-15	6,801	-0.22%
2021/07/27	1	33.95	1	33.55	33.25	0	6,907	0.00%
2021/07/23	0	0.00	1	33.55	33.30	-1	6,903	-0.01%
2021/07/22	0	0.00	2	33.90	33.55	-2	6,941	-0.03%
2021/07/21	1	34.55	3	34.83	33.60	-2	6,958	-0.03%
2021/07/20	7	33.95	14	34.23	34.35	-7	6,908	-0.10%
2021/07/19	20	34.94	48	35.06	35.05	-28	6,827	-0.41%
2021/07/16	9	34.56	5	34.26	33.35	4	6,559	0.06%
2021/07/15	0	0.00	1	33.70	33.80	-1	6,535	-0.02%
2021/07/13	0	0.00	1	33.80	33.60	-1	6,669	-0.01%
2021/07/12	6	34.19	8	34.25	34.65	-2	6,725	-0.03%
2021/07/09	5	32.95	12	33.03	33.00	-7	6,636	-0.11%
2021/07/08	2	32.38	0	0.00	32.40	2	6,993	0.03%
2021/07/07	10	33.10	14	32.36	32.35	-4	7,914	-0.05%
2021/07/06	0	0.00	4	33.49	32.95	-4	7,967	-0.05%
2021/07/05	4	33.76	2	33.10	33.40	2	8,107	0.02%
2021/07/02	9	33.01	4	32.94	32.55	5	8,243	0.06%
2021/07/01	13	33.33	2	33.65	33.40	11	8,362	0.13%
2021/06/30	27	34.22	28	35.07	34.85	-1	8,285	-0.01%
2021/06/29	0	0.00	2	32.05	32.20	-2	7,741	-0.03%
2021/06/28	0	0.00	5	31.63	31.60	-5	7,777	-0.06%
2021/06/25	11	32.18	15	32.75	32.00	-4	7,954	-0.05%
2021/06/24	6	32.08	0	0.00	32.00	6	8,290	0.07%
2021/06/23	10	31.75	23	32.35	31.50	-13	8,554	-0.15%
2021/06/18	4	31.90	4	32.40	32.40	0	9,178	0.00%
2021/06/17	2	32.05	2	32.30	32.40	0	9,929	0.00%
2021/06/16	20	33.38	37	33.39	32.60	-17	10,226	-0.17%
2021/06/15	18	32.26	1	31.95	31.55	17	10,086	0.17%
2021/06/11	10	31.25	19	31.99	31.05	-9	10,134	-0.09%
2021/06/10	19	31.90	10	32.25	32.05	9	10,378	0.09%
2021/06/09	3	30.30	9	30.61	30.30	-6	10,742	-0.06%
2021/06/08	0	0.00	5	30.49	30.10	-5	11,384	-0.04%
2021/06/04	0	0.00	3	30.70	30.35	-3	12,473	-0.02%
2021/06/03	1	31.30	1	31.20	31.15	0	12,504	0.00%
2021/06/02	1	31.30	21	32.30	31.25	-20	12,527	-0.16%
2021/06/01	21	32.11	5	31.88	32.15	16	12,512	0.13%
2021/05/28	5	31.32	7.3	31.28	31.05	-2.3	12,523	-0.02%
2021/05/27	3	31.20	0	0.00	30.65	3	12,530	0.02%
2021/05/25	0	0.00	12	30.60	30.50	-12	12,578	-0.10%
2021/05/24	12	30.35	19	30.17	30.15	-7	12,699	-0.06%
2021/05/20	13	31.07	12	32.04	29.40	1	12,735	0.01%
2021/05/19	10	29.40	10	30.40	31.20	0	12,724	0.00%
2021/05/18	1	29.20	0	0.00	29.60	1	12,658	0.01%
2021/05/14	1	30.85	4	30.45	29.90	-3	12,570	-0.02%
2021/05/13	1	29.45	2	28.15	28.65	-1	12,473	-0.01%
2021/05/12	1	31.80	0	0.00	28.80	1	12,536	0.01%
2021/05/11	11	33.82	18	33.91	31.85	-7	12,411	-0.06%
2021/05/10	17	35.59	2	35.18	35.30	15	12,408	0.12%
2021/05/07	4	34.70	13	34.62	34.85	-9	12,441	-0.07%
2021/05/06	15	34.13	2	35.03	35.00	13	12,431	0.10%
2021/05/05	2	33.40	0	0.00	32.75	2	12,310	0.02%
2021/05/04	2	33.68	0	0.00	33.05	2	12,308	0.02%
2021/05/03	1	37.80	0	0.00	35.80	1	12,219	0.01%
2021/04/28	2	37.55	46	37.83	37.50	-44	12,275	-0.36%
2021/04/27	0	0.00	1	38.25	38.20	-1	12,318	-0.01%
2021/04/26	0	0.00	11	38.23	38.25	-11	12,418	-0.09%
2021/04/23	8	38.20	8	38.65	37.90	0	12,435	0.00%
2021/04/22	12	37.87	41.2	38.39	37.20	-29.2	12,431	-0.23%
2021/04/21	12	39.39	12.3	39.06	38.85	-0.3	12,342	0.00%
2021/04/20	3	38.80	0	0.00	38.05	3	12,238	0.02%
2021/04/19	7	38.01	0	0.00	37.90	7	12,197	0.06%
2021/04/16	0	0.00	1	39.10	38.40	-1	12,152	-0.01%
2021/04/15	18	38.72	0	0.00	38.10	18	12,144	0.15%
2021/04/14	15	38.18	240	39.45	37.55	-225	12,439	-1.81%	大賣/鉅額交易
2021/04/13	186	41.60	11.7	42.79	39.30	174.3	12,106	1.44%	大買/鉅額交易
2021/04/12	5	39.35	4	40.06	39.35	1	11,238	0.01%
2021/04/09	12	39.60	5	40.71	39.30	7	11,208	0.06%
2021/04/08	16	40.04	22	39.28	39.35	-6	11,119	-0.05%
2021/04/07	13	39.14	2	39.10	39.50	11	11,097	0.10%
2021/03/31	15	39.15	0	0.00	38.90	15	11,139	0.13%
2021/03/30	56	39.66	12.6	39.87	39.30	43.4	11,680	0.37%
2021/03/29	17	39.77	7	40.28	39.85	10	11,839	0.08%
2021/03/26	23	38.38	0	0.00	38.20	23	11,521	0.20%
2021/03/25	52	39.48	0	0.00	38.85	52	11,271	0.46%
2021/03/24	1	39.45	0	0.00	39.30	1	11,053	0.01%
2021/03/23	1	41.35	3	40.53	39.30	-2	10,912	-0.02%
2021/03/22	83	42.47	89	42.44	41.00	-6	10,611	-0.06%
2021/03/19	10	36.24	3	38.58	39.75	7	9,932	0.07%
2021/03/18	8	37.56	1	37.80	36.15	7	9,580	0.07%
2021/03/17	0	0.00	20	36.45	36.75	-20	9,302	-0.21%
2021/03/16	2	37.20	6	36.97	36.60	-4	9,178	-0.04%
2021/03/15	4	37.55	5	38.23	37.60	-1	8,893	-0.01%
2021/03/12	0	0.00	5	36.88	37.00	-5	8,420	-0.06%
2021/03/11	26	35.66	35	35.79	35.10	-9	7,820	-0.12%
2021/03/10	2	32.70	89.7	34.25	34.95	-87.7	7,032	-1.25%
2021/03/09	24	31.79	5	31.66	31.80	19	6,769	0.28%
2021/03/08	0	0.00	2	31.60	30.90	-2	6,786	-0.03%
2021/03/05	1	30.85	0.6	30.85	30.85	0.4	6,837	0.01%
2021/03/04	1	31.40	0	0.00	31.40	1	7,299	0.01%
2021/03/03	0	0.00	1	32.20	31.65	-1	7,389	-0.01%
2021/02/26	5	31.55	1	31.35	31.90	4	8,159	0.05%
2021/02/25	52	31.80	12	32.45	31.60	40	8,510	0.47%
2021/02/24	14	32.60	1	32.40	31.85	13	8,705	0.15%
2021/02/22	0	0.00	22	31.02	31.30	-22	9,636	-0.23%
2021/02/19	3	30.37	10	30.80	30.65	-7	9,771	-0.07%
2021/02/18	0	0.00	2	29.15	29.75	-2	10,171	-0.02%
2021/02/17	3	28.97	0	0.00	29.15	3	10,330	0.03%
2021/02/03	8	29.34	6	29.39	28.70	2	11,424	0.02%
2021/02/01	3	26.73	0	0.00	27.55	3	11,797	0.03%
2021/01/29	20	28.20	16	28.63	27.45	4	12,180	0.03%
2021/01/28	1	29.60	6	29.85	29.00	-5	12,994	-0.04%
2021/01/26	2	30.30	4	30.60	30.60	-2	13,612	-0.01%
2021/01/22	2	31.10	6	31.43	31.10	-4	14,268	-0.03%
2021/01/21	0	0.00	9	31.07	30.05	-9	14,716	-0.06%
2021/01/20	1	30.85	0	0.00	30.80	1	15,790	0.01%
2021/01/19	29	32.18	23	32.15	32.05	6	16,551	0.04%
2021/01/18	5	31.05	10	30.96	30.80	-5	16,693	-0.03%
2021/01/15	6	31.92	10	31.60	32.00	-4	16,881	-0.02%
2021/01/14	5	32.64	3	32.95	32.60	2	17,062	0.01%
2021/01/12	4	33.25	2	33.10	33.05	2	17,699	0.01%
2021/01/08	13	34.53	0	0.00	34.15	13	19,115	0.07%
2021/01/07	40	35.30	13	35.10	34.35	27	20,158	0.13%
2021/01/06	6	33.74	5	32.55	33.20	1	20,909	0.00%
2021/01/04	35	34.64	1	35.10	34.55	34	22,512	0.15%
2020/12/31	12	35.30	0	0.00	34.60	12	23,373	0.05%
2020/12/30	16	35.26	16	34.82	35.55	0	24,449	0.00%
2020/12/29	5	34.83	0	0.00	34.45	5	25,099	0.02%
2020/12/28	1	34.05	3	33.65	33.55	-2	25,247	-0.01%
2020/12/24	2	35.55	16	35.12	34.30	-14	25,417	-0.06%
2020/12/23	18	33.65	10	33.84	34.75	8	25,128	0.03%
2020/12/22	2	32.90	0	0.00	31.60	2	25,229	0.01%
2020/12/21	0	0.00	14	33.05	32.85	-14	25,615	-0.05%
2020/12/17	0	0.00	22	33.47	32.95	-22	26,688	-0.08%
2020/12/16	1	33.50	10	33.95	33.50	-9	27,316	-0.03%
2020/12/15	11	34.29	0	0.00	33.00	11	28,221	0.04%
2020/12/10	0.6	33.35	22	33.50	33.35	-21.4	30,864	-0.07%
2020/12/09	0	0.00	4	34.64	34.60	-4	31,102	-0.01%
2020/12/08	1	34.85	1	34.55	34.55	0	31,713	0.00%
2020/12/04	3	34.70	0	0.00	34.50	3	32,016	0.01%
2020/12/02	1	35.50	3	35.60	35.35	-2	32,229	-0.01%
2020/12/01	3	37.00	16	37.50	37.00	-13	32,388	-0.04%
2020/11/30	60	37.66	49	37.21	38.10	11	32,581	0.03%
2020/11/27	27	36.35	27	36.02	36.00	0	32,210	0.00%
2020/11/26	29	36.82	34	35.96	35.90	-5	32,229	-0.02%
2020/11/25	15	36.46	30	36.02	36.40	-15	32,332	-0.05%
2020/11/24	36	35.08	11	35.14	35.50	25	31,994	0.08%
2020/11/23	0	0.00	17.7	34.63	34.50	-17.7	32,096	-0.06%
2020/11/20	8	34.93	17	34.70	34.80	-9	32,402	-0.03%
2020/11/19	44	34.26	2	34.25	34.00	42	32,534	0.13%
2020/11/18	2	33.10	2	32.85	33.00	0	32,354	0.00%
2020/11/17	3	33.73	2.9	32.25	33.00	0.1	33,304	0.00%
2020/11/16	3	31.83	3	31.88	31.70	0	32,892	0.00%
2020/11/13	8	32.31	5.1	32.56	32.65	2.9	32,813	0.01%
2020/11/12	55	32.30	49.6	32.40	32.50	5.4	33,003	0.02%
2020/11/11	3	34.65	4	34.58	34.10	-1	32,508	0.00%
2020/11/10	38	35.46	42	35.44	35.35	-4	32,348	-0.01%
2020/11/09	13	36.03	58	36.37	36.00	-45	32,317	-0.14%
2020/11/06	48	36.21	17	36.28	35.40	31	32,034	0.10%
2020/11/05	81	36.89	67	36.52	36.10	14	31,611	0.04%
2020/11/04	26	34.69	16	34.81	34.30	10	30,894	0.03%
2020/11/03	5.9	35.16	3.3	35.42	35.40	2.5	30,472	0.01%
2020/11/02	11	35.80	13	35.42	35.35	-2	30,323	-0.01%
2020/10/30	5	37.85	1	38.05	37.40	4	30,027	0.01%
2020/10/29	48	38.75	47	38.35	38.10	1	29,711	0.00%
2020/10/28	546.9	40.85	532	40.84	39.00	14.9	29,146	0.05%	大買/大賣/
2020/10/27	35	39.60	61	39.41	39.35	-26	28,072	-0.09%
2020/10/26	5	37.68	14	37.41	37.80	-9	27,342	-0.03%
2020/10/23	30	37.28	20	37.20	37.25	10	27,095	0.04%
2020/10/22	25	37.28	25	38.20	37.00	0	26,977	0.00%
2020/10/21	6	38.10	2	38.38	37.90	4	26,859	0.01%
2020/10/20	10	38.77	22	38.48	38.25	-12	26,828	-0.04%
2020/10/19	58	37.76	18.7	38.30	38.10	39.3	26,504	0.15%
2020/10/16	46	38.42	27	37.93	37.80	19	25,895	0.07%
2020/10/15	40	41.36	29	41.62	40.35	11	25,497	0.04%
2020/10/14	16	43.40	13	42.65	41.60	3	24,606	0.01%
2020/10/13	32	41.58	22	41.62	41.25	10	23,730	0.04%
2020/10/12	12	42.79	6	43.33	41.95	6	23,050	0.03%
2020/10/08	25.7	42.02	26	42.38	41.50	-0.3	22,120	0.00%
2020/10/07	14	42.53	48	42.08	42.00	-34	21,241	-0.16%
2020/10/06	20	42.16	6	42.24	41.45	14	20,191	0.07%
2020/10/05	5	38.90	5.7	39.21	38.85	-0.7	19,439	0.00%
2020/09/30	1	37.10	15	36.72	38.55	-14	19,120	-0.07%
2020/09/29	12	36.36	0	0.00	35.05	12	18,942	0.06%
2020/09/28	14.8	38.48	0	0.00	37.30	14.8	18,747	0.08%
2020/09/16	2	23.65	23	23.67	24.50	-21	18,396	-0.11%
2020/09/15	11	24.47	55	24.29	24.30	-44	18,015	-0.24%
2020/09/14	23	22.68	2	23.20	23.05	21	17,732	0.12%
2020/09/11	18	24.21	34	23.84	24.20	-16	17,271	-0.09%
2020/09/10	46	26.18	48	26.42	25.90	-2	16,583	-0.01%
2020/09/09	53	25.69	20	26.04	26.65	33	15,913	0.21%
2020/09/08	52	25.53	4	27.08	25.20	48	14,950	0.32%
2020/09/07	98	27.99	68	28.64	27.95	30	14,524	0.21%
2020/09/04	81	27.62	98	27.82	27.90	-17	13,557	-0.13%
2020/09/03	20	25.15	2	25.40	25.40	18	12,205	0.15%
2020/09/02	16	21.94	5	21.56	23.10	11	11,941	0.09%
2020/09/01	0	0.00	5	22.25	21.00	-5	11,347	-0.04%
2020/08/31	0	0.00	1	21.00	22.25	-1	11,185	-0.01%
2020/08/28	0	0.00	4	20.29	20.50	-4	11,026	-0.04%
2020/08/26	0	0.00	10	19.85	19.85	-10	10,968	-0.09%
2020/08/25	0	0.00	10	18.33	19.45	-10	10,742	-0.09%
2020/08/20	0	0.00	4	15.75	17.40	-4	10,198	-0.04%
2020/08/19	2	17.00	21	16.63	16.50	-19	9,809	-0.19%
2020/08/18	37	18.37	10	18.60	18.30	27	9,618	0.28%
2020/08/17	18	17.17	22	16.68	18.30	-4	9,145	-0.04%
2020/08/14	89	15.57	6	16.22	16.80	83	8,644	0.96%
2020/08/13	3	15.30	2.5	14.94	15.30	0.5	7,957	0.01%
2020/08/12	17	13.29	138	13.04	13.95	-121	7,562	-1.60%	大賣/鉅額交易
2020/08/11	100	12.70	11	12.70	12.70	89	6,481	1.37%
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	13	9.95	30	10.09	10.50	-17	6,628	-0.26%
2020/08/05	0	0.00	24	9.67	9.68	-24	6,204	-0.39%
2020/08/04	15	9.55	0	0.00	9.61	15	6,243	0.24%
2020/07/22	10	9.00	8	9.00	8.94	2	5,502	0.04%
2020/07/21	10	8.95	20	9.05	8.90	-10	5,397	-0.19%
2020/07/17	27	9.26	18	9.07	9.15	9	5,197	0.17%
2020/07/16	2	9.64	0	0.00	9.70	2	5,053	0.04%
2020/07/14	5	9.64	0	0.00	9.50	5	4,719	0.11%
2020/07/13	0	0.00	1	9.10	9.01	-1	4,537	-0.02%
2020/07/10	12	9.03	10	9.25	9.42	2	4,430	0.05%
2020/07/09	2	8.97	18	8.59	9.27	-16	4,009	-0.40%
2020/07/08	51	8.28	11	8.30	8.43	40	3,713	1.08%
2020/07/02	10	7.88	10	7.90	7.97	0	3,210	0.00%
2020/07/01	10	7.46	10	7.68	7.65	0	3,115	0.00%
2020/06/22	2	7.35	5	7.26	7.26	-3	3,082	-0.10%
2020/06/19	13	7.39	15	7.53	7.57	-2	3,043	-0.07%
2020/06/16	0	0.00	2	7.13	7.11	-2	3,011	-0.07%
2020/06/15	0	0.00	2	7.10	7.17	-2	3,047	-0.07%
2020/06/12	2	6.97	3	7.00	7.14	-1	3,049	-0.03%
2020/06/04	10	7.42	10	7.51	7.60	0	3,057	0.00%
2020/06/03	10	7.72	45	7.79	7.77	-35	3,015	-1.16%
2020/06/02	20	7.27	10	7.35	7.61	10	2,847	0.35%
2020/06/01	3	6.93	0	0.00	6.92	3	2,769	0.11%
2020/05/26	10	7.16	10	6.97	7.01	0	2,748	0.00%
2020/05/25	0	0.00	15	6.88	6.92	-15	2,724	-0.55%
2020/05/22	10	7.16	24	7.04	7.01	-14	2,700	-0.52%
2020/05/21	4	7.24	0	0.00	7.24	4	2,690	0.15%
2020/05/20	0	0.00	19	6.84	6.95	-19	2,638	-0.72%
2020/05/18	12	7.05	10	7.12	6.85	2	2,595	0.08%
2020/05/15	18	7.32	5	7.36	7.30	13	2,525	0.51%
2020/05/14	45	7.56	2	7.73	7.60	43	2,456	1.75%
2020/05/13	0	0.00	1	7.10	7.34	-1	2,183	-0.05%
2020/05/12	1	6.62	0	0.00	6.68	1	2,096	0.05%
2020/05/11	2	6.79	1	6.67	6.77	1	2,032	0.05%
2020/05/08	0	0.00	1	6.34	6.34	-1	1,858	-0.05%
2020/04/21	1	5.32	0	0.00	5.29	1	1,960	0.05%
2020/04/16	0	0.00	10	5.41	5.50	-10	1,982	-0.50%
2020/04/15	0	0.00	1	5.31	5.45	-1	1,981	-0.05%
2020/04/14	1	5.22	0	0.00	5.23	1	1,969	0.05%
2020/04/13	5	5.15	0	0.00	5.14	5	1,979	0.25%
2020/04/08	5	5.27	0	0.00	5.23	5	1,991	0.25%
2020/04/06	0	0.00	11	4.99	5.00	-11	2,042	-0.54%
2020/04/01	1	4.95	0	0.00	4.92	1	2,029	0.05%
2020/03/27	0	0.00	1	5.00	5.01	-1	2,013	-0.05%
2020/03/24	1	4.13	0	0.00	4.14	1	1,945	0.05%
2020/03/23	0	0.00	4	3.95	3.98	-4	1,933	-0.21%
2020/03/20	4	4.23	0	0.00	4.20	4	1,912	0.21%
2020/03/19	5	4.59	0	0.00	4.33	5	1,816	0.28%
2020/03/17	1	4.46	0	0.00	4.69	1	1,764	0.06%
2020/03/13	5	5.12	11	5.14	5.19	-6	1,722	-0.35%
2020/03/12	11	5.69	0	0.00	5.67	11	1,685	0.65%
2020/03/10	0	0.00	4	6.25	6.26	-4	1,680	-0.24%
2020/03/09	5	6.57	0	0.00	6.45	5	1,648	0.30%
2020/03/04	0	0.00	1	6.81	6.82	-1	1,669	-0.06%
2020/03/02	1	6.76	0	0.00	6.78	1	1,677	0.06%
2020/02/14	0	0.00	1	7.48	7.43	-1	1,594	-0.06%
2020/02/13	1	7.60	0	0.00	7.45	1	1,599	0.06%
2020/02/05	5	7.05	0	0.00	7.09	5	1,578	0.32%
2020/01/31	5	7.30	0	0.00	7.33	5	1,575	0.32%
2020/01/30	6	7.59	0	0.00	7.39	6	1,574	0.38%
2020/01/15	10	8.28	0	0.00	8.21	10	1,535	0.65%
2020/01/09	1	7.96	0	0.00	7.94	1	1,496	0.07%
2020/01/07	1	8.13	0	0.00	8.03	1	1,573	0.06%
2019/12/31	1	8.17	5	8.19	8.15	-4	1,564	-0.26%
2019/12/30	5	8.46	0	0.00	8.22	5	1,556	0.32%
2019/12/25	1	8.10	0	0.00	8.10	1	1,497	0.07%
2019/12/24	5	8.10	0	0.00	8.10	5	1,520	0.33%
2019/12/23	1	8.18	0	0.00	8.15	1	1,530	0.07%
2019/12/20	1	8.28	5	8.34	8.28	-4	1,536	-0.26%
2019/12/19	4	8.18	0	0.00	8.19	4	1,526	0.26%
2019/12/18	5	8.05	0	0.00	8.00	5	1,560	0.32%
2019/12/16	0	0.00	5	7.94	7.96	-5	1,596	-0.31%
2019/12/05	1	8.11	1	8.16	8.16	0	1,731	0.00%
2019/12/03	1	8.28	0	0.00	8.34	1	1,742	0.06%
2019/11/28	0	0.00	7	8.71	8.66	-7	1,767	-0.40%
2019/11/25	0	0.00	8	8.90	8.80	-8	1,861	-0.43%
2019/11/22	15	8.92	0	0.00	8.87	15	1,921	0.78%
2019/11/18	0	0.00	1	8.92	8.92	-1	2,103	-0.05%
2019/11/15	1	9.00	0	0.00	8.91	1	2,145	0.05%
2019/11/07	1	9.04	0	0.00	9.05	1	3,043	0.03%
2019/10/30	0	0.00	1	9.43	9.38	-1	3,981	-0.03%
2019/10/29	1	9.48	2	9.40	9.31	-1	4,240	-0.02%
2019/10/28	1	9.37	0	0.00	9.31	1	4,795	0.02%
2019/10/23	0	0.00	1	9.46	9.36	-1	5,014	-0.02%
2019/10/22	1	9.55	0	0.00	9.55	1	5,003	0.02%
2019/10/17	1	9.50	0	0.00	9.44	1	5,029	0.02%
2019/10/16	4	9.35	15	9.74	9.70	-11	5,020	-0.22%
2019/10/15	0	0.00	1	9.08	9.13	-1	4,935	-0.02%
2019/10/14	1	9.05	0	0.00	9.05	1	4,936	0.02%
2019/10/09	1	8.95	0	0.00	8.99	1	4,939	0.02%
2019/10/07	0	0.00	1	9.25	9.21	-1	4,968	-0.02%
2019/10/04	0	0.00	0.3	9.20	9.26	-0.3	4,981	-0.01%
2019/09/24	1	9.85	1	9.85	9.78	0	5,101	0.00%
2019/09/20	0	0.00	1	9.39	9.41	-1	5,016	-0.02%
2019/09/19	2	9.21	1	9.30	9.23	1	5,003	0.02%
2019/09/12	0	0.00	1	9.66	9.62	-1	5,002	-0.02%
2019/09/10	12	9.40	0	0.00	9.30	12	4,978	0.24%
2019/09/09	1	9.73	1	9.86	9.72	0	4,889	0.00%
2019/09/05	6	9.98	0	0.00	9.89	6	4,910	0.12%
2019/09/04	0	0.00	15	9.93	9.91	-15	4,904	-0.31%
2019/09/03	0	0.00	1	9.95	9.96	-1	4,886	-0.02%
2019/09/02	1	9.97	0	0.00	10.15	1	4,865	0.02%
2019/08/30	0	0.00	1	9.84	9.72	-1	4,839	-0.02%
2019/08/29	1	10.00	0	0.00	9.88	1	4,791	0.02%
2019/08/28	0	0.00	1	9.95	9.92	-1	4,763	-0.02%
2019/08/27	2	9.83	0	0.00	9.71	2	4,737	0.04%
2019/08/26	0	0.00	1	10.15	10.00	-1	4,682	-0.02%
2019/08/23	1	10.45	0	0.00	10.40	1	4,650	0.02%
2019/08/22	0	0.00	9	10.56	10.50	-9	4,609	-0.20%
2019/08/19	0	0.00	1	10.90	10.70	-1	4,486	-0.02%
2019/08/16	2	10.75	0	0.00	10.70	2	4,450	0.04%
2019/08/15	1	10.65	1	10.65	10.80	0	4,413	0.00%
2019/08/14	0	0.00	1	11.95	10.85	-1	4,315	-0.02%
2019/08/13	1	11.85	0	0.00	11.95	1	4,044	0.02%
2019/08/12	0	0.00	27	11.95	12.15	-27	3,899	-0.69%
2019/08/07	0	0.00	7	11.14	10.90	-7	3,540	-0.20%
2019/08/06	15	10.95	20	10.20	11.10	-5	3,439	-0.15%
2019/08/05	4	11.19	1	11.40	10.70	3	3,307	0.09%
2019/08/02	21	11.30	110	11.49	11.30	-89	3,176	-2.80%	大賣/
2019/08/01	110	11.47	12	11.55	11.60	98	3,000	3.27%	大買/
2019/07/31	1	10.90	0	0.00	10.95	1	2,708	0.04%
2019/07/30	0	0.00	42	10.55	11.05	-42	2,479	-1.69%
2019/07/29	10	9.38	0	0.00	10.05	10	1,934	0.52%
2019/07/23	0	0.00	1	8.81	8.79	-1	1,779	-0.06%
2019/07/04	0	0.00	2	9.02	9.18	-2	2,060	-0.10%
2019/07/03	1	8.79	40	8.89	8.89	-39	2,111	-1.85%
2019/06/21	0	0.00	3	8.72	8.63	-3	2,459	-0.12%
2019/06/20	7	8.80	4	8.75	8.79	3	2,520	0.12%
2019/06/14	1	8.56	0	0.00	8.52	1	2,807	0.04%
2019/05/27	0	0.00	1	8.05	8.00	-1	3,753	-0.03%
2019/05/24	1	8.11	0	0.00	8.03	1	3,817	0.03%
2019/05/14	1	7.72	0	0.00	8.10	1	5,008	0.02%
2019/05/13	10	7.98	0	0.00	7.95	10	5,056	0.20%
2019/05/06	0	0.00	1	8.63	8.41	-1	5,312	-0.02%
2019/04/29	0	0.00	0.2	8.59	8.55	-0.2	5,709	0.00%
2019/04/22	0	0.00	9	9.17	9.05	-9	6,689	-0.13%
2019/04/19	9	9.10	0	0.00	9.09	9	6,675	0.13%
2019/04/16	0	0.00	18	8.98	8.92	-18	6,680	-0.27%
2019/04/15	0	0.00	5	8.94	9.01	-5	6,733	-0.07%
2019/04/11	5	9.01	0	0.00	9.02	5	6,786	0.07%
2019/04/10	0	0.00	13	8.88	9.06	-13	6,824	-0.19%
2019/04/09	23	8.89	15	8.78	8.90	8	7,020	0.11%
2019/04/08	5	8.73	6	8.65	8.71	-1	6,930	-0.01%
2019/04/02	0	0.00	10	8.57	8.48	-10	6,851	-0.15%
2019/04/01	10	8.47	0	0.00	8.51	10	6,841	0.15%
2019/03/29	10	8.35	0	0.00	8.30	10	6,790	0.15%
2019/03/27	0	0.00	1	8.45	8.46	-1	6,919	-0.01%
2019/03/25	10	8.45	0	0.00	8.47	10	6,976	0.14%
2019/03/21	0	0.00	100	8.95	8.84	-100	6,949	-1.44%
2019/03/20	0	0.00	7	9.10	9.03	-7	6,911	-0.10%
2019/03/19	7	9.03	0	0.00	9.05	7	6,907	0.10%
2019/03/18	11	8.84	9	8.93	8.84	2	6,854	0.03%
2019/03/15	15	9.05	0	0.00	9.00	15	6,845	0.22%
2019/03/12	20	9.25	0	0.00	9.09	20	6,939	0.29%
2019/03/08	10	9.06	1	9.07	9.00	9	7,016	0.13%
2019/03/07	1	9.43	5	9.35	9.20	-4	7,230	-0.06%
2019/03/06	0	0.00	1	9.24	9.22	-1	7,342	-0.01%
2019/03/05	1	9.25	0	0.00	9.18	1	7,748	0.01%
2019/03/04	0	0.00	2	9.15	9.08	-2	7,809	-0.03%
2019/02/27	0	0.00	1	9.14	9.09	-1	8,124	-0.01%
2019/02/26	1	9.28	0	0.00	9.09	1	8,416	0.01%
2019/02/25	0	0.00	5	9.07	9.06	-5	8,411	-0.06%
2019/02/22	0	0.00	5	9.24	9.04	-5	8,446	-0.06%
2019/02/21	1	9.19	0	0.00	9.15	1	8,508	0.01%
2019/02/18	0	0.00	1	9.13	9.13	-1	8,460	-0.01%
2019/02/15	7	9.44	23	9.40	9.03	-16	8,634	-0.19%
2019/02/14	22	9.47	2	9.01	9.71	20	8,469	0.24%
2019/02/12	11	8.89	10	8.90	8.99	1	8,273	0.01%
2019/02/11	10	9.01	11	8.92	8.80	-1	8,327	-0.01%
2019/01/30	10	9.05	10	9.01	8.93	0	8,456	0.00%
2019/01/29	3	9.08	0	0.00	9.08	3	8,738	0.03%
2019/01/28	5	9.11	5	9.24	9.18	0	8,877	0.00%
2019/01/25	5	9.01	5	9.04	9.06	0	8,926	0.00%
2019/01/22	0	0.00	2	9.15	8.81	-2	8,855	-0.02%
2019/01/21	1	9.35	1	9.34	9.08	0	8,823	0.00%
2019/01/18	5	9.48	10	9.46	9.30	-5	8,889	-0.06%
2019/01/17	16	9.38	46	9.40	9.28	-30	8,843	-0.34%
2019/01/16	0	0.00	11	9.17	9.18	-11	8,358	-0.13%
2019/01/15	2	8.41	0	0.00	8.35	2	8,270	0.02%
2018/12/28	11	8.08	8	8.04	8.50	3	8,936	0.03%
2018/12/24	0	0.00	1	7.33	7.40	-1	9,147	-0.01%
2018/12/21	0	0.00	3	7.28	7.25	-3	9,231	-0.03%
2018/12/20	8	7.04	0	0.00	6.99	8	9,214	0.09%
2018/12/18	3	7.79	0	0.00	7.61	3	9,251	0.03%
2018/12/17	0	0.00	1	8.08	8.04	-1	9,248	-0.01%
2018/12/12	1	8.50	0	0.00	8.50	1	9,796	0.01%
2018/12/04	1	9.00	2	9.00	9.02	-1	9,728	-0.01%
2018/12/03	2	8.85	0	0.00	8.85	2	9,707	0.02%
2018/11/30	0	0.00	4	9.36	8.71	-4	9,629	-0.04%
2018/11/29	4	9.19	0	0.00	9.18	4	9,398	0.04%
2018/11/28	40	9.31	29	9.23	9.19	11	9,225	0.12%
2018/11/27	0	0.00	1	8.40	8.52	-1	9,003	-0.01%
2018/11/23	0	0.00	14	8.23	8.23	-14	8,841	-0.16%
2018/11/20	5	7.37	5	7.50	7.44	0	8,446	0.00%
2018/11/19	10	7.92	5	7.85	7.83	5	8,348	0.06%
2018/11/16	16	7.69	0	0.00	7.70	16	8,461	0.19%
2018/11/15	3	8.12	0	0.00	8.00	3	8,483	0.04%
2018/11/14	100	8.31	1	8.45	8.33	99	8,627	1.15%
2018/11/13	1	7.73	0	0.00	7.85	1	8,483	0.01%
2018/11/12	0	0.00	1	7.85	7.82	-1	8,434	-0.01%
2018/11/09	1	7.73	0	0.00	7.71	1	8,394	0.01%
2018/11/07	0	0.00	1	7.97	7.97	-1	8,335	-0.01%
2018/11/06	0	0.00	1	8.10	7.68	-1	8,321	-0.01%
2018/11/05	0	0.00	1	7.59	7.59	-1	8,142	-0.01%
2018/10/31	5	6.33	4	6.35	6.50	1	8,247	0.01%
2018/10/26	0	0.00	110	6.10	6.01	-110	8,168	-1.35%	大賣/鉅額交易
2018/10/25	14	6.34	13	6.35	6.32	1	8,033	0.01%
2018/10/24	0	0.00	2	7.08	7.00	-2	7,992	-0.03%
2018/10/23	105	7.09	0	0.00	7.08	105	7,964	1.32%	大買/鉅額交易
2018/10/22	2	6.99	0	0.00	7.19	2	7,965	0.03%
2018/10/19	1	6.95	5	7.01	6.98	-4	8,130	-0.05%
2018/10/18	20	7.20	20	7.26	7.13	0	8,096	0.00%
2018/10/17	5	7.30	1	7.57	7.37	4	8,024	0.05%
2018/10/16	1	7.67	12	7.66	7.47	-11	7,951	-0.14%
2018/10/15	43	7.56	32	7.58	7.59	11	7,915	0.14%
2018/10/12	1	7.32	0	0.00	7.45	1	7,886	0.01%
2018/10/11	3	7.38	23	7.34	7.34	-20	7,835	-0.26%
2018/10/09	12	8.34	0	0.00	8.15	12	7,728	0.16%
2018/10/08	5	8.62	2	8.64	8.61	3	7,647	0.04%
2018/10/05	8	8.95	1	8.94	8.96	7	7,592	0.09%
2018/10/03	5	9.57	0	0.00	9.42	5	7,678	0.07%
2018/09/21	2	10.45	0	0.00	10.55	2	7,786	0.03%
2018/09/20	19	10.66	8	10.63	10.45	11	7,915	0.14%
2018/09/19	7	9.82	17	9.79	10.45	-10	7,750	-0.13%
2018/09/18	10	9.58	0	0.00	9.52	10	7,691	0.13%
2018/09/14	0	0.00	4	9.52	9.63	-4	7,797	-0.05%
2018/09/13	4	9.62	1	9.60	9.47	3	7,789	0.04%
2018/09/12	0	0.00	4	9.69	9.41	-4	7,750	-0.05%
2018/09/11	7.1	9.75	0	0.00	9.69	7.1	7,762	0.09%
2018/09/03	50	11.14	77	11.20	10.80	-27	7,632	-0.35%
2018/08/31	113	11.04	107	11.06	11.15	6	7,413	0.08%	大買/大賣/
2018/08/30	22	10.77	0	0.00	10.75	22	7,270	0.30%
2018/08/24	0	0.00	32	10.57	10.35	-32	7,297	-0.44%
2018/08/23	63	10.61	33	10.32	10.65	30	7,235	0.41%
2018/08/22	71	10.39	80	10.44	10.35	-9	7,047	-0.13%
2018/08/21	21	9.54	20	9.90	9.98	1	6,876	0.01%
2018/08/20	12	10.13	10	10.00	10.00	2	6,610	0.03%
2018/08/17	10	10.50	0	0.00	10.50	10	6,500	0.15%
2018/08/16	1	10.60	3	10.45	10.55	-2	6,500	-0.03%
2018/08/15	20	10.45	20	10.50	10.50	0	6,452	0.00%
2018/08/14	1	10.90	0	0.00	10.85	1	6,363	0.02%
2018/08/13	20	10.90	31	10.55	10.55	-11	6,290	-0.17%
2018/08/10	8	11.47	0	0.00	11.40	8	6,115	0.13%
2018/08/09	21	11.41	22	11.31	11.30	-1	5,947	-0.02%
2018/08/08	41	12.01	10	11.90	11.90	31	5,822	0.53%
2018/08/07	15	12.25	1	12.25	12.45	14	5,670	0.25%
2018/08/02	1	13.05	1	13.00	13.00	0	5,434	0.00%
2018/07/31	0	0.00	1	13.70	13.30	-1	5,376	-0.02%
2018/07/30	1	13.30	0	0.00	13.20	1	5,285	0.02%
2018/07/27	5	13.60	37	13.71	13.45	-32	5,251	-0.61%
2018/07/26	37	13.89	2	13.80	13.85	35	5,208	0.67%
2018/07/25	0	0.00	42	13.40	13.05	-42	4,968	-0.85%
2018/07/24	43	13.31	2	13.20	13.30	41	4,934	0.83%
2018/07/20	2	12.93	4	12.80	12.95	-2	4,848	-0.04%
2018/07/19	2	13.35	0	0.00	13.10	2	4,777	0.04%
2018/07/18	0	0.00	4	13.45	13.50	-4	4,764	-0.08%
2018/07/17	2	13.65	0	0.00	13.70	2	4,826	0.04%
2018/07/16	2	13.95	0	0.00	14.05	2	4,788	0.04%
2018/07/13	5	13.80	0	0.00	13.90	5	4,811	0.10%
2018/07/12	2	13.75	0	0.00	13.75	2	4,794	0.04%
2018/07/11	2	14.25	3	14.25	13.90	-1	4,791	-0.02%
2018/07/10	7	14.12	3	14.05	13.75	4	4,540	0.09%
2018/07/09	0	0.00	2	13.80	13.75	-2	4,513	-0.04%
2018/07/05	6	14.52	0	0.00	13.85	6	4,638	0.13%
2018/07/03	6	14.28	35	13.57	13.65	-29	4,388	-0.66%
2018/07/02	1	14.70	1	15.05	14.35	0	4,273	0.00%
2018/06/29	4	15.80	17	15.78	15.40	-13	4,184	-0.31%
2018/06/28	21	15.65	13	15.59	15.70	8	3,951	0.20%
2018/06/27	12	14.53	10	14.30	14.30	2	3,711	0.05%
2018/06/26	26	15.42	21	15.05	15.05	5	3,602	0.14%
2018/06/22	1	16.55	0	0.00	16.55	1	3,381	0.03%
2018/06/21	1	17.35	40	17.34	17.05	-39	3,349	-1.16%
2018/06/20	47	17.46	15	17.18	17.50	32	3,392	0.94%
2018/06/19	5	17.30	0	0.00	17.00	5	3,708	0.13%
2018/06/15	11	18.25	1	18.30	17.95	10	3,638	0.27%
2018/06/13	1	18.75	1	18.70	18.80	0	3,584	0.00%
2018/06/12	10	19.10	0	0.00	18.85	10	3,575	0.28%
2018/06/11	1	18.75	0	0.00	18.80	1	3,521	0.03%
2018/06/08	5	19.05	2	19.10	19.00	3	3,547	0.08%
2018/06/07	18	19.36	16	19.40	19.25	2	3,597	0.06%
2018/06/05	12	19.04	11	19.00	19.00	1	3,487	0.03%
2018/06/04	16	19.65	0	0.00	19.65	16	3,409	0.47%
2018/06/01	0	0.00	5	20.15	20.10	-5	3,355	-0.15%
2018/05/30	5	19.60	0	0.00	19.65	5	3,360	0.15%
2018/05/28	0	0.00	1	20.15	19.85	-1	3,398	-0.03%
2018/05/25	3	20.00	16	20.07	19.85	-13	3,399	-0.38%
2018/05/24	15	20.15	5	20.00	20.20	10	3,397	0.29%
2018/05/16	11	19.68	0	0.00	19.40	11	3,500	0.31%
2018/05/15	21	19.92	0	0.00	19.90	21	3,479	0.60%
2018/05/14	0	0.00	10	20.45	20.20	-10	3,556	-0.28%
2018/05/11	0	0.00	1	20.05	20.05	-1	3,542	-0.03%
2018/05/10	0	0.00	1	20.30	19.95	-1	3,533	-0.03%
2018/05/09	4	19.83	3	19.85	19.85	1	3,515	0.03%
2018/05/08	10	20.25	0	0.00	20.20	10	3,489	0.29%
2018/05/02	0	0.00	20	20.70	20.65	-20	3,451	-0.58%
2018/04/30	20	20.55	8	20.50	20.70	12	3,466	0.35%
2018/04/27	5	19.60	5	19.75	19.75	0	3,463	0.00%
2018/04/26	7	20.07	3	19.93	19.75	4	3,502	0.11%
2018/04/24	16	20.21	7	20.39	20.30	9	3,482	0.26%
2018/04/23	16	21.94	0	0.00	21.20	16	3,403	0.47%
2018/04/19	7	23.17	2	23.90	23.25	5	3,269	0.15%
2018/04/16	2	23.78	0	0.00	23.65	2	3,136	0.06%
2018/04/13	0	0.00	41	24.14	23.60	-41	3,074	-1.33%
2018/04/12	98	24.18	124	23.90	24.10	-26	3,074	-0.85%	大賣/
2018/04/11	43	23.18	67	23.06	23.30	-24	2,884	-0.83%
2018/04/09	10	22.45	7	22.35	22.45	3	2,882	0.10%
2018/04/02	2	22.83	15	22.80	22.70	-13	2,887	-0.45%
2018/03/31	10	22.30	0	0.00	22.40	10	2,860	0.35%
2018/03/30	25	22.38	13	22.61	22.30	12	2,867	0.42%
2018/03/29	8	22.80	5	22.80	22.80	3	2,864	0.10%
2018/03/27	15	22.63	0	0.00	22.30	15	2,871	0.52%
2018/03/26	5	22.75	0	0.00	22.65	5	2,995	0.17%
2018/03/23	20	22.95	2	23.45	23.05	18	2,971	0.61%
2018/03/22	31	24.73	42	24.10	23.60	-11	2,905	-0.38%
2018/03/21	10	22.80	10	23.15	23.05	0	2,518	0.00%
2018/03/20	10	22.80	0	0.00	23.00	10	2,491	0.40%
2018/03/19	0	0.00	11	23.30	23.20	-11	2,474	-0.44%
2018/03/16	11	22.88	1	22.90	22.70	10	2,424	0.41%
2018/03/15	2	22.95	0	0.00	23.05	2	2,407	0.08%
2018/03/14	1	22.95	0	0.00	22.85	1	2,397	0.04%
2018/03/13	0	0.00	10	23.10	23.15	-10	2,365	-0.42%
2018/03/12	10	22.65	0	0.00	22.65	10	2,317	0.43%
2018/03/07	0	0.00	2	22.25	22.25	-2	2,345	-0.09%
2018/03/02	0	0.00	8	22.29	22.45	-8	2,365	-0.34%
2018/02/23	0	0.00	11	21.87	21.85	-11	2,371	-0.46%
2018/02/22	0	0.00	5	21.20	21.50	-5	2,379	-0.21%
2018/02/12	5	20.20	1	20.30	20.15	4	2,367	0.17%
2018/02/09	8.1	18.22	8	19.83	20.10	0.1	2,376	0.00%
2018/02/08	5	20.30	5.3	20.15	20.15	-0.3	2,338	-0.01%
2018/02/07	5	20.40	5	20.40	20.40	0	2,374	0.00%
2018/02/06	9	20.38	8	20.00	20.00	1	2,395	0.04%
2018/01/29	0	0.00	1	22.55	22.55	-1	2,513	-0.04%
2018/01/26	5	22.55	0	0.00	22.60	5	2,564	0.19%
2018/01/24	5	22.65	0	0.00	22.80	5	2,687	0.19%
2018/01/23	0	0.00	3.2	23.09	23.00	-3.2	2,726	-0.12%
2018/01/22	2	23.35	2	23.68	23.35	0	2,741	0.00%
2018/01/19	1	23.00	2	23.03	23.20	-1	2,768	-0.04%
2018/01/17	0	0.00	1	22.95	23.00	-1	2,929	-0.03%
2018/01/16	0	0.00	1	22.80	22.85	-1	2,967	-0.03%
2018/01/15	14	22.73	10	22.65	22.65	4	3,097	0.13%
2018/01/10	0	0.00	2	22.90	22.70	-2	3,547	-0.06%
2018/01/05	0	0.00	9	23.36	23.20	-9	4,081	-0.22%
2018/01/04	8	23.10	2	22.95	23.20	6	4,099	0.15%
2018/01/02	1	22.35	0	0.00	22.35	1	4,075	0.02%