茂迪 (6244)-凱基-松山券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.70
漲跌
▼0.05
漲幅
-0.19%
成交量
1,362張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15	26.88	0	0.00	26.75	15	3,162	0.47%
2024/04/24	2	27.60	2	27.78	27.35	0	3,137	0.00%
2024/04/23	1	26.70	0	0.00	26.90	1	3,087	0.03%
2024/04/22	0	0.00	1	27.40	27.00	-1	3,057	-0.03%
2024/04/17	0	0.00	2	28.55	28.30	-2	2,633	-0.08%
2024/04/16	1	27.50	0	0.00	27.90	1	2,547	0.04%
2024/04/15	0	0.00	2	28.20	27.90	-2	2,549	-0.08%
2024/04/12	0	0.00	2	27.65	27.95	-2	2,517	-0.08%
2024/04/10	3	28.47	2	28.35	28.15	1	2,465	0.04%
2024/04/03	2	27.15	0	0.00	27.15	2	2,319	0.09%
2024/04/01	0	27.75	0	0.00	27.55	0	2,314	0.00%
2024/03/29	1	27.90	0	0.00	27.75	1	2,303	0.04%
2024/03/28	4	28.23	4	28.45	28.25	0	2,231	0.00%
2024/03/27	2	27.15	0	0.00	27.00	2	2,128	0.09%
2024/03/26	2	27.80	0	0.00	27.50	2	2,131	0.09%
2024/03/25	1	27.80	0	0.00	27.75	1	2,244	0.04%
2024/03/22	4	28.18	11	28.14	28.10	-7	2,246	-0.31%
2024/03/21	11	28.10	7	28.06	27.90	4	2,120	0.19%
2024/03/20	5	26.00	0	0.00	25.95	5	1,951	0.26%
2024/03/15	1	25.90	0	0.00	26.85	1	2,008	0.05%
2024/03/14	0	0.00	0.1	26.00	26.20	-0.1	1,946	-0.01%
2024/03/11	0	0.00	1	26.50	26.90	-1	1,928	-0.05%
2024/03/08	0	0.00	5	25.95	25.85	-5	1,913	-0.26%
2024/03/07	0	0.00	1	26.65	26.65	-1	1,901	-0.05%
2024/03/06	1	27.25	5	27.04	27.20	-4	1,899	-0.21%
2024/03/04	0	0.00	2	27.55	27.00	-2	1,870	-0.11%
2024/03/01	5	27.33	3	27.43	27.35	2	1,861	0.11%
2024/02/29	0	0.00	5	27.35	27.65	-5	1,826	-0.27%
2024/02/21	0	0.00	1	26.20	26.50	-1	1,813	-0.06%
2024/02/19	0	0.00	6	26.36	26.35	-6	1,787	-0.34%
2024/02/16	5	25.82	0	0.00	25.85	5	1,792	0.28%
2024/02/15	1	25.15	0	0.00	25.25	1	1,784	0.06%
2024/01/31	2	26.05	0	0.00	26.05	2	1,884	0.11%
2024/01/30	1	26.05	0	0.00	26.10	1	1,897	0.05%
2024/01/29	3	26.03	1	26.20	26.20	2	1,920	0.10%
2024/01/25	3	26.38	0	0.00	26.25	3	1,955	0.15%
2024/01/24	0	0.00	1	26.55	26.60	-1	1,974	-0.05%
2024/01/23	2	26.50	1	26.50	26.55	1	2,037	0.05%
2024/01/22	0	0.00	0.6	26.35	26.35	-0.6	2,140	-0.03%
2024/01/18	1	25.95	0	0.00	25.90	1	2,169	0.05%
2024/01/17	7	26.14	0	0.00	26.00	7	2,196	0.32%
2024/01/15	1	27.60	2	27.80	27.60	-1	2,351	-0.04%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	3	27.02	0	0.00	26.90	3	2,789	0.11%
2024/01/08	2	27.85	0	0.00	27.60	2	2,900	0.07%
2024/01/05	2	27.80	0	0.00	27.65	2	2,915	0.07%
2024/01/04	1	27.70	0	0.00	27.60	1	2,925	0.03%
2024/01/03	0	0.00	5.4	27.79	27.75	-5.4	2,969	-0.18%
2023/12/29	0	0.00	1	28.30	28.05	-1	3,043	-0.03%
2023/12/28	0	0.00	2	28.35	28.45	-2	3,041	-0.07%
2023/12/27	0	0.00	4	28.34	28.45	-4	3,038	-0.13%
2023/12/25	1	28.00	0	0.00	27.90	1	3,064	0.03%
2023/12/22	0	0.00	2	28.75	28.30	-2	3,041	-0.07%
2023/12/20	0	0.00	0.1	28.85	28.85	-0.1	2,991	0.00%
2023/12/15	2	28.80	5.3	28.86	28.70	-3.3	2,832	-0.12%
2023/12/11	1	28.00	0	0.00	27.80	1	2,748	0.04%
2023/12/07	1	28.10	0	0.00	28.05	1	2,768	0.04%
2023/11/24	0	0.00	12	28.95	28.85	-12	2,761	-0.43%
2023/11/20	5	28.95	0	0.00	28.40	5	2,813	0.18%
2023/11/10	2	27.50	0	0.00	27.40	2	2,840	0.07%
2023/11/09	3	27.80	2	27.70	27.60	1	2,840	0.04%
2023/11/08	2	28.95	0	0.00	28.70	2	2,802	0.07%
2023/11/02	1	27.40	0	0.00	27.50	1	2,773	0.04%
2023/11/01	0	0.00	1	27.20	27.30	-1	2,786	-0.04%
2023/10/31	2	27.93	0	0.00	27.30	2	2,787	0.07%
2023/10/30	0	0.00	3	28.92	28.65	-3	2,760	-0.11%
2023/10/27	1	27.95	0	0.00	27.90	1	2,671	0.04%
2023/10/26	4	28.50	0	0.00	28.15	4	2,673	0.15%
2023/10/25	2	28.95	0	0.00	29.05	2	2,679	0.07%
2023/10/24	7	28.94	5	29.70	29.45	2	2,667	0.07%
2023/10/23	1	29.70	3	29.63	29.90	-2	2,589	-0.08%
2023/10/19	2	28.50	0	0.00	28.45	2	2,366	0.08%
2023/10/18	0	0.00	1	29.45	29.30	-1	2,325	-0.04%
2023/10/16	0	0.00	16	28.98	28.90	-16	2,244	-0.71%
2023/10/13	0	0.00	12	28.10	27.95	-12	2,173	-0.55%
2023/10/11	12	28.15	1	28.10	27.35	11	2,235	0.49%
2023/10/06	0	0.00	6	28.70	28.75	-6	2,232	-0.27%
2023/10/05	1	28.60	2	27.98	28.65	-1	2,271	-0.04%
2023/09/27	1	26.45	1	26.35	26.50	0	2,711	0.00%
2023/09/25	1	26.70	1	27.00	26.65	0	2,822	0.00%
2023/09/21	1	26.20	0	0.00	26.20	1	2,921	0.03%
2023/09/20	3	26.42	0	0.00	26.40	3	3,004	0.10%
2023/09/19	1	26.85	0	0.00	26.85	1	3,043	0.03%
2023/09/18	2	27.43	0	0.00	27.40	2	3,116	0.06%
2023/09/12	2	27.08	0	0.00	27.10	2	3,889	0.05%
2023/09/11	2	27.50	0	0.00	27.40	2	3,933	0.05%
2023/09/08	2	28.00	0	0.00	28.00	2	3,937	0.05%
2023/09/06	2	28.30	0	0.00	28.25	2	4,122	0.05%
2023/08/28	1	28.80	1	28.50	28.75	0	4,696	0.00%
2023/08/25	0	0.00	1	28.60	28.55	-1	4,695	-0.02%
2023/08/23	1	28.05	1	28.20	28.00	0	4,921	0.00%
2023/08/22	2	28.03	0	0.00	28.00	2	4,980	0.04%
2023/08/21	2	28.55	0	0.00	28.60	2	5,026	0.04%
2023/08/18	0.2	28.30	0	0.00	28.15	0.2	5,062	0.00%
2023/08/15	1	28.65	0	0.00	28.45	1	5,227	0.02%
2023/08/14	5	28.10	0	0.00	28.10	5	5,420	0.09%
2023/08/10	1	28.40	1	28.40	28.35	0	5,522	0.00%
2023/08/09	1	28.90	0	0.00	28.95	1	5,615	0.02%
2023/08/02	1	29.60	0	0.00	29.45	1	6,419	0.02%
2023/07/31	0	0.00	2	30.60	30.05	-2	7,170	-0.03%
2023/07/27	0	0.00	1	30.45	30.45	-1	7,577	-0.01%
2023/07/26	1	29.70	0	0.00	29.75	1	7,874	0.01%
2023/07/24	1	30.05	0	0.00	29.90	1	8,168	0.01%
2023/07/21	1	30.60	20	30.25	30.30	-19	8,300	-0.23%
2023/07/20	0	0.00	4	31.20	31.15	-4	8,520	-0.05%
2023/07/19	0	0.00	1	31.35	31.25	-1	8,722	-0.01%
2023/07/14	2	32.80	0	0.00	32.55	2	11,866	0.02%
2023/07/12	1	33.10	0	0.00	32.75	1	12,611	0.01%
2023/07/11	0	0.00	3	33.83	33.45	-3	12,674	-0.02%
2023/07/10	0	0.00	1	33.80	33.55	-1	12,884	-0.01%
2023/07/07	3	33.97	6	34.50	33.75	-3	13,498	-0.02%
2023/07/06	1	35.20	22	35.31	34.75	-21	13,512	-0.16%
2023/07/04	5	34.10	2	34.25	34.00	3	13,445	0.02%
2023/07/03	0	0.00	2	34.25	34.20	-2	13,490	-0.01%
2023/06/30	0	0.00	2	34.20	34.10	-2	13,564	-0.01%
2023/06/29	3	33.68	3	33.75	33.95	0	13,763	0.00%
2023/06/28	0	0.00	4	33.70	33.35	-4	13,837	-0.03%
2023/06/27	4	33.80	0	0.00	33.25	4	13,985	0.03%
2023/06/26	12	33.58	0	0.00	33.25	12	14,697	0.08%
2023/06/21	1	34.20	1	34.40	34.25	0	14,890	0.00%
2023/06/20	1	34.90	7	34.31	34.60	-6	15,218	-0.04%
2023/06/16	1	32.85	5	33.10	33.40	-4	15,871	-0.03%
2023/06/15	1	32.80	1	32.30	32.50	0	16,934	0.00%
2023/06/13	7	32.68	1	32.55	32.35	6	17,951	0.03%
2023/06/12	2	32.50	0	0.00	32.50	2	18,348	0.01%
2023/06/09	11	33.60	0	0.00	33.60	11	18,647	0.06%
2023/06/08	0	0.00	3	34.00	33.75	-3	18,627	-0.02%
2023/06/07	0	0.00	10	33.41	33.20	-10	18,570	-0.05%
2023/06/06	19	34.74	0	0.00	34.30	19	18,397	0.10%
2023/06/05	5	35.30	1	35.50	35.10	4	18,382	0.02%
2023/06/02	6	34.61	6	34.61	34.80	0	18,313	0.00%
2023/06/01	2	34.88	1	34.35	34.25	1	18,296	0.01%
2023/05/31	3	34.72	2	34.83	34.75	1	18,245	0.01%
2023/05/30	4	34.78	4	34.70	34.65	0	18,217	0.00%
2023/05/29	4	35.14	6	35.35	35.40	-2	18,102	-0.01%
2023/05/25	2	34.68	3	34.60	34.55	-1	17,928	-0.01%
2023/05/24	1	35.15	1	35.05	34.90	0	17,889	0.00%
2023/05/23	1.2	35.06	0	35.05	34.90	1.2	17,855	0.01%
2023/05/22	0	0.00	8	35.03	35.10	-8	17,845	-0.04%
2023/05/19	4.2	34.79	1	34.20	34.10	3.2	17,826	0.02%
2023/05/18	10	34.28	3	34.37	34.65	7	17,750	0.04%
2023/05/17	2	35.08	2	34.95	34.90	0	17,562	0.00%
2023/05/16	2	35.10	0	0.00	35.00	2	17,505	0.01%
2023/05/15	20	34.84	0	0.00	34.60	20	17,437	0.11%
2023/05/12	0	0.00	2	34.45	34.10	-2	17,348	-0.01%
2023/05/11	0	0.00	15	34.31	33.80	-15	17,294	-0.09%
2023/05/10	1	34.35	0	0.00	34.35	1	17,229	0.01%
2023/05/09	10	34.94	2	36.80	34.50	8	17,048	0.05%
2023/05/08	3	38.60	3	38.20	38.30	0	16,604	0.00%
2023/05/05	7	39.41	1	41.25	38.50	6	16,567	0.04%
2023/05/04	1	39.70	3	39.43	39.70	-2	16,043	-0.01%
2023/05/03	1	38.90	1	38.95	39.70	0	15,936	0.00%
2023/05/02	4	39.03	6	39.04	39.30	-2	15,785	-0.01%
2023/04/28	0	0.00	23	38.13	37.75	-23	15,503	-0.15%
2023/04/27	3	37.63	2	37.55	37.55	1	15,413	0.01%
2023/04/25	12	38.63	4	38.84	37.75	8	14,976	0.05%
2023/04/24	12	38.81	8	39.04	39.10	4	14,726	0.03%
2023/04/21	21	39.68	17	40.61	38.55	4	14,513	0.03%
2023/04/20	36	42.19	17	42.38	40.00	19	13,345	0.14%
2023/04/19	12	39.85	90.2	40.43	41.40	-78.2	12,094	-0.65%
2023/04/18	5	38.07	4.2	38.43	37.65	0.8	11,245	0.01%
2023/04/17	1	36.90	23	36.78	36.65	-22	10,662	-0.21%
2023/04/14	13	37.05	3	37.05	36.70	10	10,675	0.09%
2023/04/13	3	37.05	1	37.10	36.85	2	10,604	0.02%
2023/04/12	45	38.21	47	37.51	38.00	-2	10,387	-0.02%
2023/04/11	5	36.80	5	36.77	36.45	0	9,806	0.00%
2023/04/10	2	36.25	2	36.65	36.65	0	9,750	0.00%
2023/04/07	0	0.00	2	36.45	36.45	-2	9,726	-0.02%
2023/04/06	0	0.00	2	36.65	36.40	-2	9,689	-0.02%
2023/03/31	3	35.93	13	36.16	36.65	-10	9,633	-0.10%
2023/03/30	5	36.47	1	37.35	36.30	4	9,552	0.04%
2023/03/29	4	36.04	0	0.00	36.20	4	9,305	0.04%
2023/03/28	15	35.49	3	35.60	35.75	12	9,264	0.13%
2023/03/27	19	36.88	18	37.69	36.45	1	9,109	0.01%
2023/03/24	1	35.85	1.9	35.84	36.15	-0.9	8,632	-0.01%
2023/03/23	2	36.45	1.1	36.73	36.30	0.9	8,497	0.01%
2023/03/22	15	36.39	71	36.11	36.25	-56	8,257	-0.68%
2023/03/21	16.1	36.25	30	36.48	36.50	-13.9	8,187	-0.17%
2023/03/20	9.1	34.75	18	35.45	35.80	-8.9	8,002	-0.11%
2023/03/17	32	32.94	25	33.34	33.90	7	7,013	0.10%
2023/03/16	28	31.54	24	31.81	30.85	4	6,466	0.06%
2023/03/15	21	31.95	4	32.25	31.95	17	6,122	0.28%
2023/03/14	6	29.73	3.1	30.71	30.00	2.9	5,647	0.05%
2023/03/13	0	29.10	0	0.00	29.20	0	5,236	0.00%
2023/03/07	6	29.35	1	29.50	29.30	5	5,071	0.10%
2023/03/06	2	29.20	0	0.00	29.35	2	5,033	0.04%
2023/03/02	2	28.50	0	0.00	28.75	2	4,967	0.04%
2023/02/24	0.1	28.50	0	0.00	28.35	0.1	4,975	0.00%
2023/02/23	0.1	28.60	0	0.00	28.60	0.1	4,979	0.00%
2023/02/22	1	28.40	0	0.00	28.40	1	4,968	0.02%
2023/02/20	0	0.00	1	29.05	28.95	-1	4,946	-0.02%
2023/02/17	2	29.25	3	29.40	29.15	-1	4,944	-0.02%
2023/02/16	0	0.00	9	28.85	28.90	-9	4,878	-0.18%
2023/02/14	0	0.00	1	28.60	28.55	-1	4,875	-0.02%
2023/02/13	1	28.40	0	0.00	28.60	1	4,871	0.02%
2023/02/06	1	29.75	1	29.40	29.50	0	4,755	0.00%
2023/02/03	0	0.00	82	29.82	29.95	-82	4,725	-1.74%
2023/02/02	1	30.25	3	29.75	29.45	-2	4,613	-0.04%
2023/02/01	87	29.73	1	29.40	29.20	86	4,482	1.92%
2023/01/31	4	29.09	0	0.00	29.00	4	4,343	0.09%
2023/01/30	4	28.43	1	28.60	28.65	3	4,268	0.07%
2023/01/17	0	0.00	7	27.95	28.40	-7	4,237	-0.17%
2023/01/13	1	27.75	6	27.80	27.70	-5	4,314	-0.12%
2023/01/12	1	27.85	0	0.00	27.70	1	4,376	0.02%
2023/01/10	3	28.62	0	0.00	28.35	3	4,376	0.07%
2023/01/09	0	0.00	2	28.65	28.70	-2	4,382	-0.05%
2023/01/06	1	28.50	5	28.35	28.30	-4	4,386	-0.09%
2023/01/04	2	29.30	8	29.55	29.50	-6	4,308	-0.14%
2023/01/03	10	28.68	0	0.00	28.50	10	4,166	0.24%
2022/12/29	1	28.20	0	0.00	28.35	1	4,094	0.02%
2022/12/27	1	29.30	0	0.00	28.80	1	3,958	0.03%
2022/12/26	3	29.05	1	28.65	28.70	2	3,876	0.05%
2022/12/22	1	27.90	1	27.75	28.35	0	3,752	0.00%
2022/12/21	4	27.65	2	27.30	27.40	2	3,735	0.05%
2022/12/20	5	27.54	0	0.00	27.25	5	3,726	0.13%
2022/12/19	8	28.61	0	0.00	28.00	8	3,681	0.22%
2022/12/16	2	29.43	0	0.00	28.95	2	3,607	0.06%
2022/12/15	1	30.65	3	30.42	30.60	-2	3,320	-0.06%
2022/12/14	0	0.00	3	29.78	30.05	-3	3,180	-0.09%
2022/12/13	8	29.86	0	0.00	29.10	8	2,984	0.27%
2022/12/12	3	30.67	9	30.68	30.70	-6	2,828	-0.21%
2022/12/09	2	29.60	33.3	30.00	30.00	-31.3	2,264	-1.38%
2022/12/08	7	27.19	4	27.45	27.30	3	2,063	0.15%
2022/12/05	1.3	26.40	1	26.25	26.15	0.3	1,929	0.01%
2022/12/02	3	26.65	0	0.00	26.30	3	1,961	0.15%
2022/12/01	0	0.00	2	26.00	26.10	-2	1,967	-0.10%
2022/11/14	2	25.25	11	25.25	25.30	-9	2,506	-0.36%
2022/11/11	0	0.00	8	25.18	25.15	-8	2,516	-0.32%
2022/11/10	4	24.45	1	24.50	24.55	3	2,493	0.12%
2022/11/08	0	0.00	1	24.70	24.55	-1	2,581	-0.04%
2022/11/07	3	25.25	2	25.00	24.90	1	2,579	0.04%
2022/10/28	2	23.60	0	0.00	23.65	2	2,718	0.07%
2022/10/20	0	0.00	1	25.00	24.25	-1	2,715	-0.04%
2022/10/19	1	24.35	1	24.65	24.30	0	2,646	0.00%
2022/10/13	15	24.64	1	24.70	23.75	14	2,580	0.54%
2022/10/11	3	25.95	0	0.00	25.95	3	2,581	0.12%
2022/10/04	0	0.00	1	26.65	26.70	-1	2,615	-0.04%
2022/10/03	4	26.80	0	0.00	26.45	4	2,634	0.15%
2022/09/29	1	25.60	0	0.00	25.70	1	2,668	0.04%
2022/09/28	9	26.07	0	0.00	25.65	9	2,703	0.33%
2022/09/27	3	26.55	3	26.75	26.90	0	2,777	0.00%
2022/09/26	6	27.08	0	0.00	26.40	6	2,789	0.22%
2022/09/16	0	0.00	1	29.50	29.50	-1	2,994	-0.03%
2022/09/15	0	0.00	1	28.10	28.20	-1	2,967	-0.03%
2022/09/14	0	0.00	4	27.70	28.20	-4	3,122	-0.13%
2022/09/07	11	26.66	8	26.65	26.55	3	3,023	0.10%
2022/09/06	4	27.46	0	0.00	27.05	4	2,997	0.13%
2022/09/05	5	27.95	30	28.00	27.90	-25	2,965	-0.84%
2022/09/02	0	0.00	0.1	28.80	28.60	-0.1	2,917	0.00%
2022/09/01	3	29.05	3	28.85	28.85	0	2,875	0.00%
2022/08/31	0	0.00	2	28.53	28.50	-2	2,800	-0.07%
2022/08/30	31	29.44	0	0.00	29.00	31	2,641	1.17%
2022/08/23	0	0.00	3	28.80	28.55	-3	2,479	-0.12%
2022/08/22	1	29.35	1	28.85	28.60	0	2,473	0.00%
2022/08/19	0	0.00	2	28.75	28.95	-2	2,414	-0.08%
2022/08/10	5	28.56	1	28.90	28.30	4	2,286	0.17%
2022/08/09	0	0.00	1	28.85	28.65	-1	2,303	-0.04%
2022/08/08	1	28.20	3.5	27.91	28.80	-2.5	2,247	-0.11%
2022/07/29	1	28.50	2	28.60	29.80	-1	2,207	-0.05%
2022/07/25	2	28.50	2	28.18	28.00	0	2,151	0.00%
2022/07/22	0	0.00	10	28.10	27.90	-10	2,151	-0.46%
2022/07/14	0	0.00	8	27.95	28.10	-8	2,469	-0.32%
2022/07/12	3	28.55	0	0.00	28.10	3	2,687	0.11%
2022/07/08	9	30.32	0	0.00	29.65	9	2,708	0.33%
2022/07/04	0	0.00	12	28.79	29.00	-12	2,832	-0.42%
2022/07/01	6	29.13	33	28.74	28.10	-27	2,849	-0.95%
2022/06/30	3	30.00	0	0.00	29.90	3	2,888	0.10%
2022/06/29	5	30.48	8	30.91	30.60	-3	2,876	-0.10%
2022/06/28	6	30.60	0	0.00	30.50	6	2,872	0.21%
2022/06/27	44	30.98	2	31.25	30.80	42	2,861	1.47%
2022/06/24	16	29.59	7	29.61	30.85	9	2,746	0.33%
2022/06/23	6	29.48	7	29.86	29.30	-1	2,683	-0.04%
2022/06/22	13	30.23	14	30.45	29.80	-1	2,606	-0.04%
2022/06/20	5	28.20	5	29.07	27.35	0	2,489	0.00%
2022/06/16	2	27.58	0	0.00	27.20	2	2,633	0.08%
2022/06/14	1	28.15	0	0.00	27.60	1	3,003	0.03%
2022/06/10	0.1	29.20	2	29.40	29.20	-1.9	3,409	-0.06%
2022/06/01	2	29.75	0	0.00	29.65	2	3,871	0.05%
2022/05/31	1	29.45	1	29.45	29.50	0	3,946	0.00%
2022/05/26	1	28.90	1	29.25	28.90	0	4,231	0.00%
2022/05/25	1	29.05	0	0.00	29.05	1	4,260	0.02%
2022/05/23	0	0.00	7	29.00	29.35	-7	4,338	-0.16%
2022/05/18	4	28.30	0	0.00	28.50	4	4,380	0.09%
2022/05/17	2	28.50	2	28.40	28.35	0	4,392	0.00%
2022/05/16	2	27.55	0	0.00	27.35	2	4,369	0.05%
2022/05/12	0	0.00	12	28.02	27.15	-12	4,366	-0.27%
2022/05/10	1	27.70	1	28.60	28.45	0	4,352	0.00%
2022/05/09	7	29.29	0	0.00	28.80	7	4,350	0.16%
2022/05/06	1	30.15	0	0.00	30.20	1	4,352	0.02%
2022/04/27	6	30.98	0	0.00	30.70	6	4,445	0.13%
2022/04/22	1	33.55	12	33.61	34.25	-11	4,347	-0.25%
2022/04/21	0	0.00	1	34.50	33.70	-1	4,262	-0.02%
2022/04/20	1	34.35	0	0.00	34.40	1	4,270	0.02%
2022/04/19	8	34.73	1	34.65	34.25	7	4,261	0.16%
2022/04/18	4	34.10	5	34.45	34.75	-1	4,262	-0.02%
2022/04/15	1	33.65	6	33.32	33.40	-5	4,202	-0.12%
2022/04/14	5	32.85	0	0.00	32.65	5	4,210	0.12%
2022/04/13	0	32.75	0	0.00	32.50	0	4,274	0.00%
2022/04/12	0	32.95	0	0.00	32.50	0	4,366	0.00%
2022/04/11	5	34.80	0	0.00	33.60	5	4,343	0.12%
2022/04/08	2	34.33	0	0.00	34.15	2	4,218	0.05%
2022/04/07	0	0.00	1	33.15	33.00	-1	4,205	-0.02%
2022/04/06	1	34.45	1	34.20	34.40	0	4,239	0.00%
2022/03/29	0	0.00	5	33.05	33.20	-5	4,340	-0.12%
2022/03/25	4	33.25	0	0.00	33.20	4	4,460	0.09%
2022/03/24	2	34.40	5	34.05	33.90	-3	4,814	-0.06%
2022/03/23	0	34.05	0	0.00	33.95	0	5,000	0.00%
2022/03/22	3	34.90	0	0.00	34.15	3	5,151	0.06%
2022/03/21	8	35.12	4	34.98	34.50	4	5,298	0.08%
2022/03/18	1	33.80	0	0.00	34.95	1	5,705	0.02%
2022/03/17	6	33.99	3	33.97	34.15	3	6,133	0.05%
2022/03/16	5	34.54	12	34.42	34.60	-7	6,484	-0.11%
2022/03/15	2	33.35	2	32.18	32.05	0	6,524	0.00%
2022/03/14	0	0.00	6	33.20	33.10	-6	6,552	-0.09%
2022/03/11	0	0.00	2	33.05	33.50	-2	6,626	-0.03%
2022/03/09	12	32.33	0	0.00	33.30	12	7,023	0.17%
2022/03/04	0	0.00	7	33.10	32.70	-7	7,165	-0.10%
2022/03/03	1	33.20	1	34.00	33.45	0	7,322	0.00%
2022/03/02	8	32.31	7	32.09	32.50	1	7,421	0.01%
2022/03/01	2	31.95	0	0.00	31.80	2	7,699	0.03%
2022/02/24	2.1	30.01	2	31.70	30.00	0.1	8,609	0.00%
2022/02/22	1.1	30.69	12	30.42	30.55	-10.9	8,660	-0.13%
2022/02/21	3	31.10	5	30.97	31.35	-2	8,707	-0.02%
2022/02/17	2.1	31.30	0	0.00	31.25	2.1	8,766	0.02%
2022/02/15	0.1	31.35	0	0.00	31.15	0.1	8,927	0.00%
2022/02/14	0	0.00	3	31.10	31.00	-3	8,987	-0.03%
2022/02/11	1.1	32.40	2	32.43	32.30	-0.9	9,029	-0.01%
2022/02/09	0.1	32.60	0	0.00	32.80	0.1	9,257	0.00%
2022/02/08	8	31.85	2	31.65	32.50	6	9,355	0.06%
2022/02/07	7	31.34	0	0.00	31.40	7	9,539	0.07%
2022/01/26	1	30.05	4	29.95	31.00	-3	9,591	-0.03%
2022/01/25	1.1	30.49	4.6	30.21	30.00	-3.5	9,759	-0.04%
2022/01/24	2	30.15	0	0.00	30.35	2	10,382	0.02%
2022/01/21	2	31.65	1	31.40	31.30	1	10,446	0.01%
2022/01/19	1	32.00	0	0.00	32.00	1	10,649	0.01%
2022/01/14	5	32.23	0	0.00	32.05	5	10,703	0.05%
2022/01/13	2	33.05	0	0.00	32.85	2	10,675	0.02%
2022/01/12	4	33.63	0	0.00	33.55	4	10,649	0.04%
2022/01/11	1	34.10	1	34.80	34.35	0	10,691	0.00%
2022/01/10	3	34.35	12	34.63	34.20	-9	10,627	-0.08%
2022/01/07	10	33.88	11	33.61	34.10	-1	10,624	-0.01%
2022/01/06	15	35.07	10	35.80	34.65	5	10,730	0.05%
2022/01/05	4	36.29	4	36.81	36.00	0	10,825	0.00%
2022/01/04	1	35.65	0	0.00	36.05	1	10,811	0.01%
2022/01/03	2	35.93	0	0.00	35.90	2	10,807	0.02%
2021/12/29	1	36.50	0	0.00	36.35	1	10,774	0.01%
2021/12/28	1.3	35.88	10	36.10	35.50	-8.7	10,747	-0.08%
2021/12/27	0	0.00	4	36.20	36.30	-4	10,868	-0.04%
2021/12/24	1	36.30	15	36.06	36.00	-14	11,243	-0.12%
2021/12/23	4	37.01	1	36.70	36.70	3	11,211	0.03%
2021/12/22	9	37.35	2	37.00	37.05	7	11,192	0.06%
2021/12/21	21	37.15	10	37.05	37.00	11	11,165	0.10%
2021/12/20	14	37.54	22	37.34	37.05	-8	11,091	-0.07%
2021/12/17	0	0.00	16	37.44	36.35	-16	10,711	-0.15%
2021/12/16	11	37.05	3	37.37	37.45	8	10,512	0.08%
2021/12/15	3	36.55	1	36.60	36.55	2	10,342	0.02%
2021/12/14	11	38.28	18	38.29	36.55	-7	10,140	-0.07%
2021/12/13	5	38.70	9	38.45	37.70	-4	9,629	-0.04%
2021/12/10	12	37.41	21.3	37.35	37.60	-9.3	9,073	-0.10%
2021/12/09	1	35.85	4	36.25	35.80	-3	8,484	-0.04%
2021/12/08	0	0.00	4	34.99	35.45	-4	8,186	-0.05%
2021/12/07	4	34.93	1	34.75	34.35	3	8,052	0.04%
2021/12/06	5	35.00	6	35.01	34.65	-1	7,958	-0.01%
2021/12/03	7	34.52	4	34.83	34.05	3	7,745	0.04%
2021/12/02	2	32.93	0	0.00	33.30	2	7,387	0.03%
2021/12/01	0	0.00	1	32.85	33.40	-1	7,321	-0.01%
2021/11/30	11	34.09	6	33.83	33.00	5	7,240	0.07%
2021/11/29	19	34.31	5	34.07	34.20	14	7,019	0.20%
2021/11/26	6	35.73	3	36.38	35.55	3	6,815	0.04%
2021/11/25	6	35.74	4	36.21	36.30	2	6,566	0.03%
2021/11/24	9	37.30	23	36.69	37.05	-14	6,342	-0.22%
2021/11/23	3	35.82	3	34.90	34.35	0	5,772	0.00%
2021/11/22	0	0.00	29	32.59	34.10	-29	5,455	-0.53%
2021/11/17	1	33.30	3	33.08	33.00	-2	5,295	-0.04%
2021/11/16	1	33.20	0	0.00	32.65	1	5,292	0.02%
2021/11/15	8	32.47	4	32.76	32.95	4	5,266	0.08%
2021/11/12	22	31.62	11	31.56	31.75	11	5,213	0.21%
2021/11/11	3	33.60	33	34.15	33.00	-30	5,117	-0.59%
2021/11/10	14	34.16	0	0.00	33.85	14	5,084	0.28%
2021/11/09	4	34.30	4.3	34.30	34.50	-0.3	5,036	-0.01%
2021/11/08	19	33.80	0	0.00	33.80	19	4,891	0.39%
2021/11/05	3	33.60	0	0.00	33.95	3	4,849	0.06%
2021/11/04	6	33.22	17	34.44	34.30	-11	4,796	-0.23%
2021/11/02	1	32.80	9	33.03	32.95	-8	4,587	-0.17%
2021/11/01	9,251	35.29	9,277	33.79	32.85	-26	4,443	-0.59%	大買/大賣/
2021/10/29	1	31.40	0	0.00	32.10	1	3,932	0.03%
2021/10/28	5	31.66	12	32.40	32.10	-7	3,851	-0.18%
2021/10/27	8	30.40	0	0.00	31.10	8	3,697	0.22%
2021/10/26	1	29.75	3	30.28	30.45	-2	3,648	-0.05%
2021/10/22	15	30.07	4.1	29.88	29.95	10.9	3,664	0.30%
2021/10/21	3	29.90	0	0.00	29.90	3	3,714	0.08%
2021/10/20	0	0.00	3	30.80	30.60	-3	3,817	-0.08%
2021/10/19	3	30.90	3	31.25	30.95	0	3,815	0.00%
2021/10/18	3	30.75	3	31.15	30.60	0	3,767	0.00%
2021/10/15	10.1	30.95	0	0.00	30.55	10.1	3,838	0.26%
2021/10/14	6	30.43	6	30.90	30.70	0	3,934	0.00%
2021/10/13	3	30.00	3	30.45	30.40	0	4,192	0.00%
2021/10/07	0	0.00	1	28.65	28.55	-1	4,166	-0.02%
2021/10/04	9	29.93	0	0.00	29.35	9	4,474	0.20%
2021/10/01	21	32.10	27	31.36	30.45	-6	4,314	-0.14%
2021/09/30	10	28.80	6	29.60	29.60	4	3,959	0.10%
2021/09/29	6	29.03	1	29.20	28.70	5	3,933	0.13%
2021/09/28	0	0.00	5	29.00	28.80	-5	3,956	-0.13%
2021/09/23	9	28.29	0	0.00	28.15	9	4,789	0.19%
2021/09/22	0	0.00	3	28.55	28.60	-3	4,864	-0.06%
2021/09/17	1	29.00	0	0.00	29.00	1	4,873	0.02%
2021/09/13	6	29.88	3	30.10	29.40	3	5,138	0.06%
2021/09/09	0	0.00	1	28.55	28.55	-1	5,189	-0.02%
2021/09/08	0	0.00	2	28.30	28.30	-2	5,272	-0.04%
2021/09/07	2	28.80	0	0.00	28.75	2	5,716	0.03%
2021/09/06	3	29.65	24	29.96	29.25	-21	5,828	-0.36%
2021/09/03	0	0.00	3	30.35	30.50	-3	5,873	-0.05%
2021/09/02	3	29.75	2	30.05	29.75	1	5,986	0.02%
2021/09/01	0	0.00	3	30.60	30.30	-3	5,995	-0.05%
2021/08/30	6	30.78	0	0.00	30.25	6	5,997	0.10%
2021/08/27	0	0.00	3	30.45	29.20	-3	5,910	-0.05%
2021/08/25	4	29.09	3	28.80	28.80	1	5,885	0.02%
2021/08/24	3	28.45	13	28.57	28.35	-10	5,933	-0.17%
2021/08/23	1	29.15	3	28.95	29.10	-2	5,969	-0.03%
2021/08/20	7	28.66	4	28.84	28.50	3	5,996	0.05%
2021/08/19	3	28.50	0	0.00	28.00	3	5,996	0.05%
2021/08/18	4	27.80	0	0.00	28.60	4	5,976	0.07%
2021/08/17	0	0.00	20	28.50	27.80	-20	6,028	-0.33%
2021/08/16	1	28.35	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	29.80	0	0.00	29.40	1	6,074	0.02%
2021/08/12	0	0.00	2	30.55	30.10	-2	6,183	-0.03%
2021/08/11	1	30.60	5	30.32	30.10	-4	6,278	-0.06%
2021/08/10	4	31.00	5	31.05	31.05	-1	6,316	-0.02%
2021/08/06	4	33.21	0	0.00	32.85	4	6,457	0.06%
2021/08/05	2	33.75	0	0.00	33.60	2	6,500	0.03%
2021/08/04	8	33.88	5	34.11	33.90	3	6,624	0.05%
2021/08/03	0	0.00	1	33.20	32.95	-1	6,602	-0.02%
2021/08/02	1	32.85	1	33.10	33.10	0	6,638	0.00%
2021/07/30	0	0.00	8	32.17	32.15	-8	6,680	-0.12%
2021/07/29	1	32.25	11	32.61	32.60	-10	6,801	-0.15%
2021/07/28	3	32.15	36	32.31	32.20	-33	6,828	-0.48%
2021/07/27	2	34.30	11	34.47	33.25	-9	6,907	-0.13%
2021/07/26	0	0.00	4	34.81	34.20	-4	6,964	-0.06%
2021/07/23	2	33.60	0	0.00	33.30	2	6,903	0.03%
2021/07/22	21	33.36	0	0.00	33.55	21	6,941	0.30%
2021/07/21	4	34.08	61	33.72	33.60	-57	6,958	-0.82%
2021/07/20	12	34.23	1	34.30	34.35	11	6,908	0.16%
2021/07/19	50	34.78	2	35.43	35.05	48	6,827	0.70%
2021/07/16	8	34.48	0.1	33.35	33.35	7.9	6,559	0.12%
2021/07/15	0	0.00	3	34.02	33.80	-3	6,535	-0.05%
2021/07/14	2	33.50	4	33.06	33.00	-2	6,597	-0.03%
2021/07/13	0	0.00	2	34.10	33.60	-2	6,669	-0.03%
2021/07/12	3	34.42	7	34.06	34.65	-4	6,725	-0.06%
2021/07/09	60	33.20	0	0.00	33.00	60	6,636	0.90%
2021/07/07	1	32.40	3	32.85	32.35	-2	7,914	-0.03%
2021/07/06	10	32.95	0	0.00	32.95	10	7,967	0.13%
2021/07/05	6	33.00	1.3	33.15	33.40	4.7	8,107	0.06%
2021/07/02	0	0.00	1	32.85	32.55	-1	8,243	-0.01%
2021/07/01	14	33.42	10	33.84	33.40	4	8,362	0.05%
2021/06/30	45	35.09	79.7	35.02	34.85	-34.7	8,285	-0.42%
2021/06/29	3	32.02	1	32.55	32.20	2	7,741	0.03%
2021/06/28	1	32.00	0	0.00	31.60	1	7,777	0.01%
2021/06/25	10	32.43	2	32.25	32.00	8	7,954	0.10%
2021/06/24	1	32.00	2	31.70	32.00	-1	8,290	-0.01%
2021/06/23	6	31.97	4	31.88	31.50	2	8,554	0.02%
2021/06/22	1	30.60	0	0.00	30.60	1	8,677	0.01%
2021/06/21	1	31.30	0	0.00	31.20	1	8,827	0.01%
2021/06/18	31	31.74	1	31.55	32.40	30	9,178	0.33%
2021/06/17	27	32.01	2	32.63	32.40	25	9,929	0.25%
2021/06/16	17	33.67	18	34.67	32.60	-1	10,226	-0.01%
2021/06/15	5	31.98	5	31.83	31.55	0	10,086	0.00%
2021/06/11	2	31.60	0	0.00	31.05	2	10,134	0.02%
2021/06/10	4	31.55	5	31.64	32.05	-1	10,378	-0.01%
2021/06/09	1	30.60	0	0.00	30.30	1	10,742	0.01%
2021/06/08	3	31.05	0	0.00	30.10	3	11,384	0.03%
2021/06/04	2	30.43	1	30.89	30.35	1	12,473	0.01%
2021/06/03	3	31.40	0.3	31.15	31.15	2.7	12,504	0.02%
2021/06/02	1	31.80	0	0.00	31.25	1	12,527	0.01%
2021/06/01	1	31.50	1	32.00	32.15	0	12,512	0.00%
2021/05/21	2	30.05	0	0.00	29.60	2	12,697	0.02%
2021/05/20	20	31.50	20	30.02	29.40	0	12,735	0.00%
2021/05/19	3	29.97	7	30.32	31.20	-4	12,724	-0.03%
2021/05/18	9	28.42	1	28.95	29.60	8	12,658	0.06%
2021/05/17	6	28.42	26	27.29	26.95	-20	12,628	-0.16%
2021/05/14	3	31.03	9	30.32	29.90	-6	12,570	-0.05%
2021/05/13	4	29.20	7	28.51	28.65	-3	12,473	-0.02%
2021/05/12	2	28.90	27	29.56	28.80	-25	12,536	-0.20%
2021/05/11	4	32.69	5	31.85	31.85	-1	12,411	-0.01%
2021/05/10	3	35.48	0	0.00	35.30	3	12,408	0.02%
2021/05/06	4	34.33	0	0.00	35.00	4	12,431	0.03%
2021/05/04	15	33.58	31	33.05	33.05	-16	12,308	-0.13%
2021/05/03	1	36.20	1	37.95	35.80	0	12,219	0.00%
2021/04/29	2	36.80	42	36.93	36.65	-40	12,256	-0.33%
2021/04/28	1.3	38.05	0	0.00	37.50	1.3	12,275	0.01%
2021/04/27	4	38.48	0	0.00	38.20	4	12,318	0.03%
2021/04/26	12	38.05	10	38.02	38.25	2	12,418	0.02%
2021/04/23	0	0.00	3	37.87	37.90	-3	12,435	-0.02%
2021/04/22	37	37.70	0	0.00	37.20	37	12,431	0.30%
2021/04/21	20	38.87	1	39.20	38.85	19	12,342	0.15%
2021/04/20	48	38.38	0	0.00	38.05	48	12,238	0.39%
2021/04/19	3	38.00	0	0.00	37.90	3	12,197	0.02%
2021/04/16	42	38.54	10	39.50	38.40	32	12,152	0.26%
2021/04/15	7	38.15	1	38.20	38.10	6	12,144	0.05%
2021/04/14	15	38.13	14	39.29	37.55	1	12,439	0.01%
2021/04/13	15	41.15	45.5	42.44	39.30	-30.5	12,106	-0.25%
2021/04/12	2	39.85	2	40.03	39.35	0	11,238	0.00%
2021/04/09	33	39.54	1	39.85	39.30	32	11,208	0.29%
2021/04/08	4	40.15	9	39.39	39.35	-5	11,119	-0.04%
2021/04/07	14	39.19	11	39.06	39.50	3	11,097	0.03%
2021/04/06	1	38.40	3	38.30	38.30	-2	11,063	-0.02%
2021/04/01	2	38.55	0	0.00	38.25	2	11,063	0.02%
2021/03/31	1	38.70	11	38.89	38.90	-10	11,139	-0.09%
2021/03/30	7	39.61	2	39.95	39.30	5	11,680	0.04%
2021/03/29	27.5	39.71	11.5	39.56	39.85	16	11,839	0.13%
2021/03/26	1	37.25	6	37.84	38.20	-5	11,521	-0.04%
2021/03/25	10	39.89	1	41.00	38.85	9	11,271	0.08%
2021/03/24	1	39.60	0	0.00	39.30	1	11,053	0.01%
2021/03/23	1	39.80	16	39.62	39.30	-15	10,912	-0.14%
2021/03/22	18	41.83	20	42.07	41.00	-2	10,611	-0.02%
2021/03/19	5	36.25	5	37.81	39.75	0	9,932	0.00%
2021/03/18	1	37.05	4	37.09	36.15	-3	9,580	-0.03%
2021/03/17	3	36.65	3	36.73	36.75	0	9,302	0.00%
2021/03/16	12	36.90	18.1	36.97	36.60	-6.1	9,178	-0.07%
2021/03/15	9	37.76	10	38.00	37.60	-1	8,893	-0.01%
2021/03/12	21.1	36.96	51	36.70	37.00	-29.9	8,420	-0.36%
2021/03/11	11	35.52	5	35.52	35.10	6	7,820	0.08%
2021/03/10	1	32.40	18.3	34.46	34.95	-17.3	7,032	-0.25%
2021/03/09	2	31.77	2	31.40	31.80	0	6,769	0.00%
2021/03/08	0	30.70	3	31.35	30.90	-3	6,786	-0.04%
2021/03/05	0	0.00	4	31.70	30.85	-4	6,837	-0.06%
2021/03/04	1	32.35	0	0.00	31.40	1	7,299	0.01%
2021/03/03	1	32.10	1	31.65	31.65	0	7,389	0.00%
2021/03/02	0	0.00	1	32.20	31.45	-1	7,646	-0.01%
2021/02/26	1	30.75	7	31.73	31.90	-6	8,159	-0.07%
2021/02/25	3	31.63	0	0.00	31.60	3	8,510	0.04%
2021/02/24	15	31.94	7	32.28	31.85	8	8,705	0.09%
2021/02/22	1	31.00	3	31.30	31.30	-2	9,636	-0.02%
2021/02/19	18	30.83	10	30.70	30.65	8	9,771	0.08%
2021/02/18	5	29.52	0	0.00	29.75	5	10,171	0.05%
2021/02/17	3	29.05	14.3	28.86	29.15	-11.3	10,330	-0.11%
2021/02/05	3	28.20	0	0.00	28.15	3	10,595	0.03%
2021/02/03	17	28.72	1	28.70	28.70	16	11,424	0.14%
2021/02/01	1	27.60	3.7	26.90	27.55	-2.7	11,797	-0.02%
2021/01/29	2	28.25	2	28.93	27.45	0	12,180	0.00%
2021/01/28	1.1	29.00	0	0.00	29.00	1.1	12,994	0.01%
2021/01/27	2	30.15	1	30.15	30.10	1	13,435	0.01%
2021/01/26	0	0.00	2	30.45	30.60	-2	13,612	-0.01%
2021/01/25	3	31.02	0	0.00	30.95	3	13,931	0.02%
2021/01/22	7	31.50	3	31.25	31.10	4	14,268	0.03%
2021/01/21	17	31.05	14	30.34	30.05	3	14,716	0.02%
2021/01/20	3.1	30.96	7	31.82	30.80	-3.9	15,790	-0.02%
2021/01/19	8	32.65	2	33.05	32.05	6	16,551	0.04%
2021/01/18	8	30.92	3	31.00	30.80	5	16,693	0.03%
2021/01/15	8	31.64	1	32.05	32.00	7	16,881	0.04%
2021/01/14	1	32.60	1	33.00	32.60	0	17,062	0.00%
2021/01/13	10	32.91	8	32.83	32.60	2	17,257	0.01%
2021/01/12	2	33.08	0	0.00	33.05	2	17,699	0.01%
2021/01/11	1	34.50	8	34.24	34.10	-7	18,358	-0.04%
2021/01/08	10	34.07	2	34.03	34.15	8	19,115	0.04%
2021/01/07	4	35.23	44.7	35.80	34.35	-40.7	20,158	-0.20%
2021/01/06	11	33.04	2	32.98	33.20	9	20,909	0.04%
2021/01/05	3	34.65	1	34.80	34.05	2	21,609	0.01%
2021/01/04	5	35.45	6	34.80	34.55	-1	22,512	0.00%
2020/12/31	8	34.96	0	0.00	34.60	8	23,373	0.03%
2020/12/30	5	35.33	7	34.91	35.55	-2	24,449	-0.01%
2020/12/29	1	34.00	2	34.95	34.45	-1	25,099	0.00%
2020/12/28	1	33.55	1	33.74	33.55	0	25,247	0.00%
2020/12/25	0	0.00	3	34.58	34.05	-3	25,367	-0.01%
2020/12/24	45	34.98	6.9	35.76	34.30	38.1	25,417	0.15%
2020/12/23	2	33.18	3	34.70	34.75	-1	25,128	0.00%
2020/12/22	2.8	32.78	10	31.60	31.60	-7.2	25,229	-0.03%
2020/12/21	0	0.00	1	32.85	32.85	-1	25,615	0.00%
2020/12/18	4	33.73	1	33.30	33.00	3	26,041	0.01%
2020/12/17	1	32.95	0	0.00	32.95	1	26,688	0.00%
2020/12/16	3	33.50	22	34.40	33.50	-19	27,316	-0.07%
2020/12/15	0	0.00	9	34.14	33.00	-9	28,221	-0.03%
2020/12/11	20	32.50	1	33.00	32.65	19	29,519	0.06%
2020/12/10	5	33.74	0	0.00	33.35	5	30,864	0.02%
2020/12/09	1.3	34.68	0	0.00	34.60	1.3	31,102	0.00%
2020/12/08	3	34.73	0	0.00	34.55	3	31,713	0.01%
2020/12/07	1	33.80	0	0.00	35.15	1	31,864	0.00%
2020/12/04	7	34.94	0	0.00	34.50	7	32,016	0.02%
2020/12/03	2	35.00	1	35.00	35.10	1	32,139	0.00%
2020/12/02	5	35.70	18	35.95	35.35	-13	32,229	-0.04%
2020/12/01	0	0.00	1	37.00	37.00	-1	32,388	0.00%
2020/11/30	112	37.67	114	37.65	38.10	-2	32,581	-0.01%	大買/大賣/
2020/11/27	3	36.22	2	36.25	36.00	1	32,210	0.00%
2020/11/26	1.1	36.49	6	36.19	35.90	-4.9	32,229	-0.02%
2020/11/25	16.1	36.22	16	36.41	36.40	0.1	32,332	0.00%
2020/11/24	125	35.70	131.3	35.81	35.50	-6.3	31,994	-0.02%	大買/大賣/
2020/11/23	22.8	34.90	7	34.94	34.50	15.8	32,096	0.05%
2020/11/20	34	35.01	14	35.14	34.80	20	32,402	0.06%
2020/11/19	16	34.26	7	34.45	34.00	9	32,534	0.03%
2020/11/18	11	32.96	5	32.96	33.00	6	32,354	0.02%
2020/11/17	126	33.55	92	33.46	33.00	34	33,304	0.10%	大買/
2020/11/16	22	32.31	28.7	31.95	31.70	-6.7	32,892	-0.02%
2020/11/13	33	32.11	29	32.45	32.65	4	32,813	0.01%
2020/11/12	17	33.54	7	32.86	32.50	10	33,003	0.03%
2020/11/11	4	34.48	25	34.35	34.10	-21	32,508	-0.06%
2020/11/10	9	35.62	12	35.75	35.35	-3	32,348	-0.01%
2020/11/09	7	36.06	1	36.20	36.00	6	32,317	0.02%
2020/11/06	85	36.16	72.3	35.89	35.40	12.7	32,034	0.04%
2020/11/05	50.2	36.47	49.3	36.55	36.10	0.8	31,611	0.00%
2020/11/04	34.1	34.57	15	34.43	34.30	19.1	30,894	0.06%
2020/11/03	1	35.65	0	0.00	35.40	1	30,472	0.00%
2020/11/02	3	36.13	5	36.74	35.35	-2	30,323	-0.01%
2020/10/30	16	37.99	7	38.23	37.40	9	30,027	0.03%
2020/10/29	23.7	38.78	8	39.44	38.10	15.7	29,711	0.05%
2020/10/28	34.2	40.35	46	40.41	39.00	-11.9	29,146	-0.04%
2020/10/27	35	39.46	48	39.25	39.35	-13	28,072	-0.05%
2020/10/26	29	37.73	6	38.09	37.80	23	27,342	0.08%
2020/10/23	6	37.44	2	36.98	37.25	4	27,095	0.01%
2020/10/22	4.3	37.35	16	37.24	37.00	-11.7	26,977	-0.04%
2020/10/21	11.3	38.25	6	38.54	37.90	5.3	26,859	0.02%
2020/10/20	8	38.63	18.8	38.90	38.25	-10.8	26,828	-0.04%
2020/10/19	22.7	38.41	13	38.45	38.10	9.7	26,504	0.04%
2020/10/16	9	39.09	19	38.28	37.80	-10	25,895	-0.04%
2020/10/15	38	41.23	19	41.08	40.35	19	25,497	0.07%
2020/10/14	20	42.81	25.7	42.69	41.60	-5.7	24,606	-0.02%
2020/10/13	19.1	41.34	10	41.62	41.25	9.1	23,730	0.04%
2020/10/12	18	42.87	16	42.85	41.95	2	23,050	0.01%
2020/10/08	38.3	42.35	42.5	42.50	41.50	-4.2	22,120	-0.02%
2020/10/07	36.4	42.26	18	42.88	42.00	18.4	21,241	0.09%
2020/10/06	335	39.98	618.1	39.68	41.45	-283.1	20,191	-1.40%	大買/大賣/鉅額交易
2020/10/05	288.1	39.03	3,046	39.15	38.85	-2,757.9	19,439	-14.19%	大買/大賣/鉅額交易
2020/09/30	2,996	38.54	29	37.18	38.55	2,967	19,120	15.52%	大買/鉅額交易
2020/09/29	33.7	36.10	34.3	37.77	35.05	-0.6	18,942	0.00%
2020/09/28	70.3	38.77	290.9	38.92	37.30	-220.6	18,747	-1.18%	大賣/鉅額交易
2020/09/16	115	23.87	34	24.30	24.50	81	18,396	0.44%	大買/
2020/09/15	346	24.25	79	24.32	24.30	267	18,015	1.48%	大買/鉅額交易
2020/09/14	16	22.87	19.3	23.05	23.05	-3.3	17,732	-0.02%
2020/09/11	37	24.16	40	25.03	24.20	-3	17,271	-0.02%
2020/09/10	25	26.51	22	26.27	25.90	3	16,583	0.02%
2020/09/09	21	26.45	25	26.47	26.65	-4	15,913	-0.03%
2020/09/08	23	25.94	8	25.81	25.20	15	14,950	0.10%
2020/09/07	32	28.24	16.7	27.97	27.95	15.3	14,524	0.11%
2020/09/04	51	27.02	3,510	26.28	27.90	-3,459	13,557	-25.51%	大賣/鉅額交易
2020/09/03	61	25.34	511	25.12	25.40	-450	12,205	-3.69%	大賣/鉅額交易
2020/09/02	4,013	23.09	3	21.23	23.10	4,010	11,941	33.58%	大買/鉅額交易
2020/09/01	10	22.10	0	0.00	21.00	10	11,347	0.09%
2020/08/31	0	0.00	14.9	21.99	22.25	-14.9	11,185	-0.13%
2020/08/28	0	0.00	26	19.95	20.50	-26	11,026	-0.24%
2020/08/27	0	19.50	30	19.40	19.40	-30	11,029	-0.27%
2020/08/26	30	19.92	35	19.17	19.85	-5	10,968	-0.05%
2020/08/25	24	18.89	45.2	18.88	19.45	-21.2	10,742	-0.20%
2020/08/24	0	0.00	2	17.40	17.70	-2	10,470	-0.02%
2020/08/21	0	0.00	13	17.71	17.40	-13	10,357	-0.13%
2020/08/20	1	17.30	4	15.35	17.40	-3	10,198	-0.03%
2020/08/19	5	16.50	63	16.55	16.50	-58	9,809	-0.59%
2020/08/18	32	18.02	45.1	18.72	18.30	-13.1	9,618	-0.14%
2020/08/17	52	17.90	19	17.16	18.30	33	9,145	0.36%
2020/08/14	28	15.78	3,545	15.57	16.80	-3,517	8,644	-40.68%	大賣/鉅額交易
2020/08/13	17	14.99	1,929	14.58	15.30	-1,912	7,957	-24.03%	大賣/鉅額交易
2020/08/12	5,442	13.95	3,827	12.88	13.95	1,615	7,562	21.36%	大買/大賣/鉅額交易
2020/08/11	0	0.00	4.5	12.70	12.70	-4.5	6,481	-0.07%
2020/08/10	3,746	11.55	1	11.55	11.55	3,745	6,482	57.77%	大買/鉅額交易
2020/08/07	1	10.15	30.4	10.26	10.50	-29.4	6,628	-0.44%
2020/08/06	1	9.68	0	0.00	9.56	1	6,230	0.02%
2020/08/05	3	9.49	2	9.66	9.68	1	6,204	0.02%
2020/08/04	0	0.00	4	9.25	9.61	-4	6,243	-0.06%
2020/08/03	0	0.00	1.1	9.32	9.06	-1.1	6,128	-0.02%
2020/07/31	2	9.02	2	9.08	9.05	0	6,076	0.00%
2020/07/30	5	8.93	13	9.09	9.08	-8	6,013	-0.13%
2020/07/28	2	7.97	7	8.09	7.97	-5	5,765	-0.09%
2020/07/27	0	0.00	2	8.21	8.22	-2	5,711	-0.04%
2020/07/24	6	8.64	0	0.00	8.51	6	5,646	0.11%
2020/07/23	2	8.79	0	0.00	8.78	2	5,569	0.04%
2020/07/22	3	8.91	6	9.05	8.94	-3	5,502	-0.05%
2020/07/21	4	8.99	1	9.28	8.90	3	5,397	0.06%
2020/07/20	1	8.99	7	9.17	9.03	-6	5,255	-0.11%
2020/07/17	7	9.03	0	0.00	9.15	7	5,197	0.13%
2020/07/16	5	9.73	4	9.84	9.70	1	5,053	0.02%
2020/07/15	6	9.83	0	0.00	9.60	6	4,921	0.12%
2020/07/14	1	9.46	1	9.43	9.50	0	4,719	0.00%
2020/07/13	0	0.00	5	9.28	9.01	-5	4,537	-0.11%
2020/07/10	14	9.25	11	9.44	9.42	3	4,430	0.07%
2020/07/09	3	9.25	0	0.00	9.27	3	4,009	0.07%
2020/07/08	5	8.47	11	7.93	8.43	-6	3,713	-0.16%
2020/07/03	0	0.00	5	7.78	7.80	-5	3,260	-0.15%
2020/07/02	10	7.69	0	0.00	7.97	10	3,210	0.31%
2020/06/29	0.1	7.30	0	0.00	7.32	0.1	3,030	0.00%
2020/06/22	0	0.00	2	7.36	7.26	-2	3,082	-0.06%
2020/06/19	2	7.82	0	0.00	7.57	2	3,043	0.07%
2020/06/10	0	0.00	200	7.43	7.48	-200	3,018	-6.63%	大賣/鉅額交易
2020/06/09	5	7.50	0	0.00	7.48	5	3,054	0.16%
2020/06/08	50	7.66	0	0.00	7.64	50	3,083	1.62%
2020/06/05	0	0.00	6	7.59	7.60	-6	3,049	-0.20%
2020/06/04	5	7.57	500	7.55	7.60	-495	3,057	-16.19%	大賣/鉅額交易
2020/06/03	502	8.18	1,692	8.19	7.77	-1,190	3,015	-39.47%	大買/大賣/鉅額交易
2020/06/02	1,694	7.61	2	7.11	7.61	1,692	2,847	59.43%	大買/鉅額交易
2020/05/27	2	6.91	0	0.00	6.91	2	2,754	0.07%
2020/05/21	100	7.35	0	0.00	7.24	100	2,690	3.72%
2020/05/20	50	6.85	0	0.00	6.95	50	2,638	1.90%
2020/05/15	1	7.30	10	7.30	7.30	-9	2,525	-0.36%
2020/05/13	0	0.00	3	7.34	7.34	-3	2,183	-0.14%
2020/05/12	1	6.68	21	6.85	6.68	-20	2,096	-0.95%
2020/05/11	20	6.76	7.1	6.67	6.77	12.9	2,032	0.64%
2020/04/20	1	5.50	0	0.00	5.54	1	1,957	0.05%
2020/04/17	0	0.00	2	5.70	5.57	-2	2,009	-0.10%
2020/04/15	0	0.00	3	5.50	5.45	-3	1,981	-0.15%
2020/04/14	3	5.20	0	0.00	5.23	3	1,969	0.15%
2020/04/08	0	0.00	10	5.19	5.23	-10	1,991	-0.50%
2020/04/01	0	4.92	0	0.00	4.92	0	2,029	0.00%
2020/03/26	0	0.00	3	4.60	4.85	-3	1,952	-0.15%
2020/03/23	3	4.00	0	0.00	3.98	3	1,933	0.16%
2020/03/11	3	6.30	0	0.00	6.25	3	1,647	0.18%
2020/03/04	0	0.00	3	6.82	6.82	-3	1,669	-0.18%
2020/02/26	6	7.16	0	0.00	7.11	6	1,655	0.36%
2020/02/21	4	7.46	8	7.46	7.46	-4	1,639	-0.24%
2020/02/13	1	7.45	2	7.45	7.45	-1	1,599	-0.06%
2020/02/12	1	7.42	2	7.42	7.42	-1	1,606	-0.06%
2020/02/07	0	0.00	1	7.07	7.01	-1	1,583	-0.06%
2020/02/05	0	0.00	10	7.13	7.09	-10	1,578	-0.63%
2020/02/03	0	0.00	5	6.96	6.93	-5	1,591	-0.31%
2020/01/30	0.1	7.39	2	7.61	7.39	-1.9	1,574	-0.12%
2020/01/08	0	0.00	12	8.03	7.98	-12	1,577	-0.76%
2019/12/31	5	8.15	0	0.00	8.15	5	1,564	0.32%
2019/12/30	7	8.27	0	0.00	8.22	7	1,556	0.45%
2019/12/27	0	0.00	2	8.15	8.15	-2	1,490	-0.13%
2019/12/26	10	8.16	0	0.00	8.20	10	1,488	0.67%
2019/12/20	0	0.00	4	8.21	8.28	-4	1,536	-0.26%
2019/12/16	4	8.03	0	0.00	7.96	4	1,596	0.25%
2019/11/26	1	8.79	0	0.00	8.78	1	1,839	0.05%
2019/11/15	0	0.00	0	8.85	8.91	0	2,145	0.00%
2019/11/13	0	0.00	1	8.91	8.98	-1	2,225	-0.04%
2019/11/11	1	8.97	0	0.00	8.88	1	2,600	0.04%
2019/10/29	1	9.33	0	0.00	9.31	1	4,240	0.02%
2019/10/15	0	0.00	5	9.12	9.13	-5	4,935	-0.10%
2019/10/04	1	9.28	0	0.00	9.26	1	4,981	0.02%
2019/10/03	5	9.37	0	0.00	9.36	5	4,977	0.10%
2019/10/02	0	0.00	20	9.42	9.40	-20	5,002	-0.40%
2019/10/01	0	0.00	1	9.54	9.54	-1	5,022	-0.02%
2019/09/25	1	9.66	0	0.00	9.65	1	5,100	0.02%
2019/09/23	25	9.90	0	0.00	9.98	25	5,073	0.49%
2019/09/11	5	9.42	0	0.00	9.52	5	4,992	0.10%
2019/09/10	15	9.32	0	0.00	9.30	15	4,978	0.30%
2019/09/09	0	0.00	4	9.77	9.72	-4	4,889	-0.08%
2019/09/05	0	0.00	1	9.91	9.89	-1	4,910	-0.02%
2019/09/04	0	0.00	5	9.89	9.91	-5	4,904	-0.10%
2019/09/02	5	9.90	0	0.00	10.15	5	4,865	0.10%
2019/08/30	1	9.73	3	9.86	9.72	-2	4,839	-0.04%
2019/08/29	1	10.00	0	0.00	9.88	1	4,791	0.02%
2019/08/27	21	10.12	0	0.00	9.71	21	4,737	0.44%
2019/08/26	1	10.10	10	10.15	10.00	-9	4,682	-0.19%
2019/08/23	0	0.00	4	10.25	10.40	-4	4,650	-0.09%
2019/08/22	5	10.55	5	10.80	10.50	0	4,609	0.00%
2019/08/21	0	0.00	2	10.95	10.85	-2	4,549	-0.04%
2019/08/20	2	10.95	3	10.95	10.80	-1	4,522	-0.02%
2019/08/19	1	10.70	8	10.65	10.70	-7	4,486	-0.16%
2019/08/16	3	10.75	0	0.00	10.70	3	4,450	0.07%
2019/08/15	2	10.50	0	0.00	10.80	2	4,413	0.05%
2019/08/14	18	11.65	10	11.35	10.85	8	4,315	0.19%
2019/08/13	16	11.88	7	11.93	11.95	9	4,044	0.22%
2019/08/12	16	11.89	19.4	11.88	12.15	-3.4	3,899	-0.09%
2019/08/08	1	10.85	11	11.02	11.05	-10	3,598	-0.28%
2019/08/07	5	11.10	83	11.09	10.90	-78	3,540	-2.20%
2019/08/06	78	10.94	1	10.05	11.10	77	3,439	2.24%
2019/08/05	1	11.40	0	0.00	10.70	1	3,307	0.03%
2019/08/02	0	0.00	11	11.21	11.30	-11	3,176	-0.35%
2019/08/01	10	11.31	4	11.30	11.60	6	3,000	0.20%
2019/07/31	0	0.00	75	10.95	10.95	-75	2,708	-2.77%
2019/07/30	88	10.66	13	10.84	11.05	75	2,479	3.02%
2019/07/29	0	0.00	1	10.05	10.05	-1	1,934	-0.05%
2019/07/08	0	0.00	1	8.94	8.87	-1	1,929	-0.05%
2019/06/28	0	0.00	3	8.61	8.59	-3	2,195	-0.14%
2019/06/27	3	8.41	8	8.62	8.69	-5	2,265	-0.22%
2019/06/26	4	8.44	0	0.00	8.42	4	2,317	0.17%
2019/06/25	0	0.00	2	8.65	8.46	-2	2,359	-0.08%
2019/06/24	2	8.60	2	8.65	8.58	0	2,400	0.00%
2019/06/18	2	8.45	3	8.43	8.45	-1	2,644	-0.04%
2019/06/17	3	8.45	0	0.00	8.45	3	2,694	0.11%
2019/06/14	0	0.00	4	8.57	8.52	-4	2,807	-0.14%
2019/06/13	4	8.61	0	0.00	8.61	4	2,918	0.14%
2019/06/04	1	8.07	0	0.00	8.07	1	3,329	0.03%
2019/05/09	0.1	8.35	0	0.00	8.35	0.1	5,148	0.00%
2019/04/22	5	9.10	0	0.00	9.05	5	6,689	0.07%
2019/04/17	1	8.85	4	8.99	9.04	-3	6,704	-0.04%
2019/04/11	0	0.00	4	9.02	9.02	-4	6,786	-0.06%
2019/04/01	2	8.37	2	8.40	8.51	0	6,841	0.00%
2019/03/29	2	8.29	2	8.33	8.30	0	6,790	0.00%
2019/03/27	2	8.38	2	8.46	8.46	0	6,919	0.00%
2019/03/26	0	0.00	3	8.56	8.57	-3	6,927	-0.04%
2019/03/25	4	8.49	2	8.45	8.47	2	6,976	0.03%
2019/03/22	2	8.76	2	8.81	8.72	0	6,928	0.00%
2019/03/21	2	8.73	15	8.81	8.84	-13	6,949	-0.19%
2019/03/19	3	8.86	6	8.87	9.05	-3	6,907	-0.04%
2019/03/18	12	8.92	8	8.83	8.84	4	6,854	0.06%
2019/03/15	2	9.05	0	0.00	9.00	2	6,845	0.03%
2019/03/14	0	0.00	8	9.07	9.01	-8	6,805	-0.12%
2019/03/13	0	0.00	6	9.12	9.04	-6	6,900	-0.09%
2019/03/12	12	9.19	0	0.00	9.09	12	6,939	0.17%
2019/03/11	0	0.00	5	9.05	8.97	-5	6,949	-0.07%
2019/03/08	5	8.99	5	9.04	9.00	0	7,016	0.00%
2019/03/07	3	9.23	5	9.41	9.20	-2	7,230	-0.03%
2019/03/05	10	9.31	13	9.26	9.18	-3	7,748	-0.04%
2019/03/04	0	0.00	2	9.09	9.08	-2	7,809	-0.03%
2019/02/27	1	9.09	1	9.09	9.09	0	8,124	0.00%
2019/02/26	1	9.11	0	0.00	9.09	1	8,416	0.01%
2019/02/21	3	9.19	3	9.20	9.15	0	8,508	0.00%
2019/02/19	4	9.27	6	9.44	9.26	-2	8,531	-0.02%
2019/02/18	1	9.03	2	9.05	9.13	-1	8,460	-0.01%
2019/02/15	15	9.22	11.2	9.22	9.03	3.8	8,634	0.04%
2019/02/14	5	9.40	77	9.15	9.71	-72	8,469	-0.85%
2019/02/12	4	8.78	4	8.83	8.99	0	8,273	0.00%
2019/02/11	3	8.91	3	8.80	8.80	0	8,327	0.00%
2019/01/30	5	9.04	1	9.12	8.93	4	8,456	0.05%
2019/01/24	4	9.05	0	0.00	9.00	4	8,916	0.04%
2019/01/23	4	8.78	6	8.85	8.91	-2	8,901	-0.02%
2019/01/22	19	8.87	13	9.07	8.81	6	8,855	0.07%
2019/01/21	11	9.16	5	9.28	9.08	6	8,823	0.07%
2019/01/18	11	9.32	1	9.49	9.30	10	8,889	0.11%
2019/01/17	30	9.49	22	9.53	9.28	8	8,843	0.09%
2019/01/16	27	9.04	24	9.10	9.18	3	8,358	0.04%
2019/01/15	1	8.45	0	0.00	8.35	1	8,270	0.01%
2019/01/14	0	0.00	5	8.38	8.41	-5	8,288	-0.06%
2019/01/11	1	8.20	0	0.00	8.22	1	8,319	0.01%
2019/01/10	2	8.35	0	0.00	8.21	2	8,458	0.02%
2019/01/08	0	0.00	6	8.24	8.20	-6	8,620	-0.07%
2019/01/07	2	8.26	0	0.00	8.23	2	8,731	0.02%
2019/01/03	0	0.00	2	8.42	8.29	-2	8,907	-0.02%
2019/01/02	11	8.38	18	8.44	8.31	-7	8,970	-0.08%
2018/12/28	2	8.11	10	8.16	8.50	-8	8,936	-0.09%
2018/12/27	0	0.00	3	7.92	7.94	-3	8,897	-0.03%
2018/12/21	21	7.25	21	7.29	7.25	0	9,231	0.00%
2018/12/20	101	7.08	99	7.10	6.99	2	9,214	0.02%	大買/
2018/12/19	7	7.54	0.2	7.50	7.56	6.8	9,164	0.07%
2018/12/18	0	0.00	2	7.61	7.61	-2	9,251	-0.02%
2018/12/17	0	0.00	1	8.14	8.04	-1	9,248	-0.01%
2018/12/14	1	8.11	0	0.00	8.11	1	9,651	0.01%
2018/12/13	1	8.62	0	0.00	8.54	1	9,747	0.01%
2018/12/12	0	0.00	4	8.50	8.50	-4	9,796	-0.04%
2018/12/11	5	8.52	0	0.00	8.45	5	9,821	0.05%
2018/12/10	0	0.00	3	8.57	8.48	-3	9,831	-0.03%
2018/12/07	2	8.43	0	0.00	8.40	2	9,771	0.02%
2018/12/06	0	0.00	1	8.81	8.21	-1	9,780	-0.01%
2018/12/04	0	0.00	41	9.05	9.02	-41	9,728	-0.42%
2018/11/30	5	8.71	2	9.28	8.71	3	9,629	0.03%
2018/11/29	2	9.19	2	9.32	9.18	0	9,398	0.00%
2018/11/28	65	9.30	36	9.32	9.19	29	9,225	0.31%
2018/11/27	0	0.00	10	8.36	8.52	-10	9,003	-0.11%
2018/11/26	0	0.00	3	8.38	8.40	-3	9,102	-0.03%
2018/11/23	9	8.11	28	8.23	8.23	-19	8,841	-0.21%
2018/11/22	3	7.58	3	7.74	7.49	0	8,542	0.00%
2018/11/21	8	7.50	0	0.00	7.59	8	8,496	0.09%
2018/11/20	3	7.50	6	7.45	7.44	-3	8,446	-0.04%
2018/11/19	8	7.90	0	0.00	7.83	8	8,348	0.10%
2018/11/16	0	0.00	7	7.72	7.70	-7	8,461	-0.08%
2018/11/15	2	8.11	8	8.14	8.00	-6	8,483	-0.07%
2018/11/14	92	8.37	97	8.39	8.33	-5	8,627	-0.06%
2018/11/13	2	7.60	0	0.00	7.85	2	8,483	0.02%
2018/11/12	0	0.00	3	7.85	7.82	-3	8,434	-0.04%
2018/11/09	17	7.79	1	7.71	7.71	16	8,394	0.19%
2018/11/08	0	0.00	8	7.86	7.80	-8	8,380	-0.10%
2018/11/07	3	7.73	1	7.68	7.97	2	8,335	0.02%
2018/11/06	40	7.99	1	7.92	7.68	39	8,321	0.47%
2018/11/05	18	7.42	20	7.44	7.59	-2	8,142	-0.02%
2018/11/02	4	6.99	1	7.01	6.90	3	8,120	0.04%
2018/11/01	23	6.65	22	6.75	6.73	1	8,154	0.01%
2018/10/31	37	6.47	39	6.47	6.50	-2	8,247	-0.02%
2018/10/30	0	0.00	3	6.13	6.15	-3	8,191	-0.04%
2018/10/29	10	6.06	7	6.06	6.05	3	8,202	0.04%
2018/10/26	4	6.37	4	6.31	6.01	0	8,168	0.00%
2018/10/25	34	6.52	3	6.54	6.32	31	8,033	0.39%
2018/10/24	7	7.09	5	7.11	7.00	2	7,992	0.03%
2018/10/23	3	7.14	2	7.23	7.08	1	7,964	0.01%
2018/10/22	5	6.93	6	7.06	7.19	-1	7,965	-0.01%
2018/10/19	12	7.06	12	7.00	6.98	0	8,130	0.00%
2018/10/18	11	7.32	9	7.19	7.13	2	8,096	0.02%
2018/10/17	6	7.36	6	7.30	7.37	0	8,024	0.00%
2018/10/16	5	7.64	2	7.67	7.47	3	7,951	0.04%
2018/10/15	6	7.35	6	7.45	7.59	0	7,915	0.00%
2018/10/12	5	7.30	7	7.41	7.45	-2	7,886	-0.03%
2018/10/11	4	7.39	6	7.34	7.34	-2	7,835	-0.03%
2018/10/09	9	8.58	7	8.15	8.15	2	7,728	0.03%
2018/10/08	14	8.79	11	8.63	8.61	3	7,647	0.04%
2018/10/05	5	9.15	4.4	8.73	8.96	0.6	7,592	0.01%
2018/10/04	7	9.46	2	9.51	9.42	5	7,428	0.07%
2018/10/03	2.6	9.47	3	9.52	9.42	-0.4	7,678	0.00%
2018/10/02	4	9.72	1	9.73	9.63	3	7,668	0.04%
2018/10/01	1	9.99	0	0.00	9.98	1	7,583	0.01%
2018/09/28	1	10.30	2	10.33	10.15	-1	7,636	-0.01%
2018/09/25	1	10.45	0	0.00	10.25	1	7,810	0.01%
2018/09/21	4	10.40	0	0.00	10.55	4	7,786	0.05%
2018/09/20	6	10.58	7	10.68	10.45	-1	7,915	-0.01%
2018/09/19	0	0.00	1	10.45	10.45	-1	7,750	-0.01%
2018/09/17	11	9.55	6	9.55	9.45	5	7,786	0.06%
2018/09/13	6.1	9.46	8	9.51	9.47	-1.9	7,789	-0.02%
2018/09/10	22	9.56	2	9.50	9.50	20	7,787	0.26%
2018/09/07	3	10.52	103	10.60	10.15	-100	7,768	-1.29%	大賣/
2018/09/06	34	10.77	0	0.00	10.60	34	7,696	0.44%
2018/09/05	100	11.05	0	0.00	10.75	100	7,678	1.30%
2018/09/04	1	10.85	1	10.95	10.85	0	7,673	0.00%
2018/09/03	4	11.24	25	11.10	10.80	-21	7,632	-0.28%
2018/08/31	12	11.03	0	0.00	11.15	12	7,413	0.16%
2018/08/30	2	10.85	3	10.80	10.75	-1	7,270	-0.01%
2018/08/29	0.1	10.45	0	0.00	10.50	0.1	7,219	0.00%
2018/08/28	0	0.00	2	10.50	10.40	-2	7,280	-0.03%
2018/08/24	3	10.40	0	0.00	10.35	3	7,297	0.04%
2018/08/23	3	10.60	4	10.74	10.65	-1	7,235	-0.01%
2018/08/22	11	10.37	10	10.31	10.35	1	7,047	0.01%
2018/08/21	11	9.87	40	9.72	9.98	-29	6,876	-0.42%
2018/08/20	4	10.35	4	10.30	10.00	0	6,610	0.00%
2018/08/16	2	10.25	2	10.45	10.55	0	6,500	0.00%
2018/08/15	1	10.60	1	10.50	10.50	0	6,452	0.00%
2018/08/14	1	10.65	1	10.75	10.85	0	6,363	0.00%
2018/08/13	2	10.98	4	10.51	10.55	-2	6,290	-0.03%
2018/08/10	4	11.49	4	11.49	11.40	0	6,115	0.00%
2018/08/09	27	11.84	27	11.59	11.30	0	5,947	0.00%
2018/08/08	11	12.11	6	11.95	11.90	5	5,822	0.09%
2018/08/07	5	12.34	6	12.28	12.45	-1	5,670	-0.02%
2018/08/06	1	13.10	3	13.17	13.00	-2	5,516	-0.04%
2018/08/03	1	13.05	1	13.15	12.95	0	5,496	0.00%
2018/08/02	6	13.07	2	13.00	13.00	4	5,434	0.07%
2018/08/01	2	13.30	3	13.37	13.30	-1	5,399	-0.02%
2018/07/31	5	13.37	4	13.60	13.30	1	5,376	0.02%
2018/07/30	1	13.35	0	0.00	13.20	1	5,285	0.02%
2018/07/27	5	13.52	2	13.53	13.45	3	5,251	0.06%
2018/07/26	256	13.50	267	13.60	13.85	-11	5,208	-0.21%	大買/大賣/
2018/07/25	11	13.21	1	13.45	13.05	10	4,968	0.20%
2018/07/24	1	13.00	6	13.10	13.30	-5	4,934	-0.10%
2018/07/23	3	12.98	2	12.90	12.85	1	4,869	0.02%
2018/07/20	4	12.96	10	12.98	12.95	-6	4,848	-0.12%
2018/07/19	4	13.44	5	13.21	13.10	-1	4,777	-0.02%
2018/07/18	3	13.47	0	0.00	13.50	3	4,764	0.06%
2018/07/17	6	13.91	46	14.05	13.70	-40	4,826	-0.83%
2018/07/16	0.1	14.05	0	0.00	14.05	0.1	4,788	0.00%
2018/07/13	0	0.00	2	14.10	13.90	-2	4,811	-0.04%
2018/07/12	78	13.87	3	13.78	13.75	75	4,794	1.56%
2018/07/11	4	14.14	78	14.21	13.90	-74	4,791	-1.54%
2018/07/10	5	13.88	5	13.99	13.75	0	4,540	0.00%
2018/07/09	3	13.67	3	13.72	13.75	0	4,513	0.00%
2018/07/06	21	13.84	19	13.81	14.10	2	4,678	0.04%
2018/07/05	210	14.20	211	14.31	13.85	-1	4,638	-0.02%	大買/大賣/
2018/07/04	23	13.96	23	13.80	13.60	0	4,460	0.00%
2018/07/03	18	14.10	42	14.45	13.65	-24	4,388	-0.55%
2018/07/02	74	14.77	15	14.95	14.35	59	4,273	1.38%
2018/06/29	51	15.37	4.3	15.46	15.40	46.7	4,184	1.12%
2018/06/28	5	14.64	9	14.87	15.70	-4	3,951	-0.10%
2018/06/27	5	14.64	110	14.58	14.30	-105	3,711	-2.83%	大賣/鉅額交易
2018/06/26	392	15.67	390	15.56	15.05	2	3,602	0.06%	大買/大賣/
2018/06/25	2	16.75	4	16.89	16.55	-2	3,415	-0.06%
2018/06/22	3	16.85	1	16.55	16.55	2	3,381	0.06%
2018/06/21	1	17.25	0	0.00	17.05	1	3,349	0.03%
2018/06/20	1	17.40	1	17.25	17.50	0	3,392	0.00%
2018/06/19	19	17.20	3	17.00	17.00	16	3,708	0.43%
2018/06/15	5	18.26	108	18.10	17.95	-103	3,638	-2.83%	大賣/鉅額交易
2018/06/14	13	18.68	4	18.55	18.50	9	3,572	0.25%
2018/06/13	1	18.75	1	18.90	18.80	0	3,584	0.00%
2018/06/12	6	18.97	0	0.00	18.85	6	3,575	0.17%
2018/06/07	1	18.90	5	19.03	19.25	-4	3,597	-0.11%
2018/06/06	3	19.13	12	19.14	19.10	-9	3,513	-0.26%
2018/06/05	8	19.10	1	19.05	19.00	7	3,487	0.20%
2018/06/04	5	19.80	5	19.85	19.65	0	3,409	0.00%
2018/06/01	20	20.30	15	20.15	20.10	5	3,355	0.15%
2018/05/31	5	19.90	5	19.85	19.80	0	3,340	0.00%
2018/05/25	1	19.90	0	0.00	19.85	1	3,399	0.03%
2018/05/24	2	19.80	2	19.95	20.20	0	3,397	0.00%
2018/05/23	0	0.00	5	19.65	19.50	-5	3,374	-0.15%
2018/05/22	1	19.60	4	19.78	19.55	-3	3,401	-0.09%
2018/05/21	1	19.55	1	19.65	19.75	0	3,419	0.00%
2018/05/18	0	0.00	2	19.65	19.55	-2	3,420	-0.06%
2018/05/17	5	19.71	1	19.75	19.60	4	3,489	0.11%
2018/05/16	10	19.68	0	0.00	19.40	10	3,500	0.29%
2018/05/14	4	20.30	3	20.35	20.20	1	3,556	0.03%
2018/05/11	4	20.05	1	20.05	20.05	3	3,542	0.08%
2018/05/10	0	0.00	50.4	20.15	19.95	-50.4	3,533	-1.43%
2018/05/09	53	19.80	7	19.83	19.85	46	3,515	1.31%
2018/05/04	0	0.00	3	20.80	20.60	-3	3,478	-0.09%
2018/05/03	429.4	21.07	330	21.17	20.80	99.4	3,485	2.85%	大買/大賣/
2018/05/02	0	0.00	1	20.55	20.65	-1	3,451	-0.03%
2018/04/30	236	20.39	236	20.41	20.70	0	3,466	0.00%	大買/大賣/
2018/04/27	4	19.88	4	19.70	19.75	0	3,463	0.00%
2018/04/26	3	20.05	1	19.90	19.75	2	3,502	0.06%
2018/04/25	17	20.30	1	20.45	20.40	16	3,504	0.46%
2018/04/24	8	20.35	165	20.00	20.30	-157	3,482	-4.51%	大賣/鉅額交易
2018/04/23	12	21.70	23	21.25	21.20	-11	3,403	-0.32%
2018/04/19	79	23.29	79	23.42	23.25	0	3,269	0.00%
2018/04/18	0	0.00	4	23.15	22.90	-4	3,219	-0.12%
2018/04/17	4	23.19	0	0.00	22.85	4	3,197	0.13%
2018/04/16	37	24.14	35	24.34	23.65	2	3,136	0.06%
2018/04/13	3	24.00	2	24.15	23.60	1	3,074	0.03%
2018/04/12	451	24.27	303	24.59	24.10	148	3,074	4.81%	大買/大賣/鉅額交易
2018/04/11	2	23.25	0	0.00	23.30	2	2,884	0.07%
2018/04/10	3	22.50	0	0.00	22.50	3	2,871	0.10%
2018/04/09	0	0.00	1	22.50	22.45	-1	2,882	-0.03%
2018/04/03	53	22.49	0	0.00	22.40	53	2,896	1.83%
2018/03/30	0	0.00	1	22.25	22.30	-1	2,867	-0.03%
2018/03/29	1	22.35	1	22.65	22.80	0	2,864	0.00%
2018/03/28	1	22.40	4	22.25	22.25	-3	2,846	-0.11%
2018/03/27	2	22.58	13	22.77	22.30	-11	2,871	-0.38%
2018/03/26	2	22.65	0	0.00	22.65	2	2,995	0.07%
2018/03/23	4	23.15	25	23.24	23.05	-21	2,971	-0.71%
2018/03/22	225	24.05	154	23.92	23.60	71	2,905	2.44%	大買/大賣/
2018/03/21	20	23.03	13	23.13	23.05	7	2,518	0.28%
2018/03/19	448	23.14	447	23.26	23.20	1	2,474	0.04%	大買/大賣/
2018/03/14	0	0.00	5	23.19	22.85	-5	2,397	-0.21%
2018/03/13	5	23.02	0	0.00	23.15	5	2,365	0.21%
2018/03/12	0	0.00	5	22.60	22.65	-5	2,317	-0.22%
2018/03/08	5	22.50	1	22.45	22.40	4	2,342	0.17%
2018/03/07	0	0.00	5	22.70	22.25	-5	2,345	-0.21%
2018/03/06	1	22.80	0	0.00	22.70	1	2,354	0.04%
2018/03/05	55	22.70	50	22.77	22.55	5	2,377	0.21%
2018/03/01	1	21.50	3	21.87	22.15	-2	2,350	-0.09%
2018/02/27	54	21.77	53	21.89	21.80	1	2,348	0.04%
2018/02/26	0	0.00	1	21.80	21.50	-1	2,359	-0.04%
2018/02/23	1	21.90	1	21.90	21.85	0	2,371	0.00%
2018/02/22	197	21.44	197	21.56	21.50	0	2,379	0.00%	大買/大賣/
2018/02/21	1	21.10	1	20.70	21.05	0	2,377	0.00%
2018/02/09	1	18.20	6	19.15	20.10	-5	2,376	-0.21%
2018/02/08	1	20.15	0	0.00	20.15	1	2,338	0.04%
2018/02/07	0	0.00	2	20.45	20.40	-2	2,374	-0.08%
2018/02/06	5	21.49	0	0.00	20.00	5	2,395	0.21%
2018/02/05	0	0.00	1	21.90	22.10	-1	2,369	-0.04%
2018/01/25	2	22.70	1	22.70	22.60	1	2,625	0.04%
2018/01/23	1	23.20	0	0.00	23.00	1	2,726	0.04%
2018/01/22	15	23.45	9	23.51	23.35	6	2,741	0.22%
2018/01/12	0	0.00	1	23.10	22.95	-1	3,176	-0.03%
2018/01/05	1	23.25	0	0.00	23.20	1	4,081	0.02%
2018/01/04	0	0.00	10.3	23.20	23.20	-10.3	4,099	-0.25%
2018/01/03	10	22.35	12	22.60	22.45	-2	4,066	-0.05%
2018/01/02	11	22.39	11	22.32	22.35	0	4,075	0.00%