茂迪 (6244)-永豐金-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
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127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(已收盤)

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

茂迪 (6244)籌碼相關－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/04/26	0	0.00	2	26.70	26.65	-2	3,158	-0.06%
2024/04/24	15	27.46	11	27.61	27.35	4	3,137	0.13%
2024/04/23	11	26.95	10	27.27	26.90	1	3,087	0.03%
2024/04/22	10	27.10	11	28.02	27.00	-1	3,057	-0.03%
2024/04/19	0	0.00	2	28.80	27.60	-2	3,058	-0.07%
2024/04/18	7	29.04	3	28.80	28.55	4	2,712	0.15%
2024/04/17	0	0.00	2	28.58	28.30	-2	2,633	-0.08%
2024/04/16	6	27.63	0	0.00	27.90	6	2,547	0.24%
2024/04/15	0	27.75	1	28.10	27.90	-1	2,549	-0.04%
2024/04/11	1	27.75	0	0.00	27.55	1	2,485	0.04%
2024/04/10	30	28.28	28	28.38	28.15	2	2,465	0.08%
2024/04/09	0	0.00	5	27.47	27.30	-5	2,369	-0.21%
2024/04/08	2	28.00	0	0.00	27.80	2	2,351	0.09%
2024/04/02	1	27.75	0	0.00	27.55	1	2,311	0.04%
2024/04/01	0	27.75	0	0.00	27.55	0	2,314	0.00%
2024/03/29	21	27.75	21	28.49	27.75	0	2,303	0.00%
2024/03/28	13	27.62	12	28.05	28.25	1	2,231	0.04%
2024/03/27	0.2	27.00	3	27.17	27.00	-2.8	2,128	-0.13%
2024/03/25	2	27.85	1	27.85	27.75	1	2,244	0.04%
2024/03/22	0	0.00	4	28.20	28.10	-4	2,246	-0.18%
2024/03/21	22.4	28.16	6	27.88	27.90	16.4	2,120	0.77%
2024/03/20	1	26.05	0	0.00	25.95	1	1,951	0.05%
2024/03/19	0	0.00	2	26.10	26.00	-2	2,030	-0.10%
2024/03/15	2	27.00	0	0.00	26.85	2	2,008	0.10%
2024/03/12	2	26.75	0	0.00	26.65	2	1,938	0.10%
2024/03/11	84	26.65	84	26.88	26.90	0	1,928	0.00%
2024/03/08	0	0.00	2	26.15	25.85	-2	1,913	-0.10%
2024/03/05	0	0.00	1	26.85	26.80	-1	1,882	-0.05%
2024/03/04	2	27.10	0	0.00	27.00	2	1,870	0.11%
2024/03/01	6	27.35	6	27.55	27.35	0	1,861	0.00%
2024/02/29	1	27.60	3	27.60	27.65	-2	1,826	-0.11%
2024/02/23	5	25.90	9	25.92	25.95	-4	1,782	-0.22%
2024/02/21	0	26.45	0	0.00	26.50	0	1,813	0.00%
2024/02/20	1	25.90	0	0.00	25.95	1	1,800	0.06%
2024/02/19	1	26.30	1.1	26.36	26.35	-0.1	1,787	-0.01%
2024/02/16	0	25.80	0	0.00	25.85	0	1,792	0.00%
2024/02/05	0.1	25.55	2	25.50	25.40	-1.9	1,772	-0.11%
2024/01/31	0	0.00	1	26.10	26.05	-1	1,884	-0.05%
2024/01/25	0	0.00	1	26.25	26.25	-1	1,955	-0.05%
2024/01/22	0	26.35	0	0.00	26.35	0	2,140	0.00%
2024/01/19	0	0.00	1	26.10	25.90	-1	2,161	-0.05%
2024/01/15	4	27.70	51.4	27.60	27.60	-47.4	2,351	-2.02%
2024/01/12	9	26.50	0	0.00	26.45	9	2,547	0.35%
2024/01/11	1	26.45	0	0.00	26.45	1	2,644	0.04%
2024/01/05	1	27.80	0	0.00	27.65	1	2,915	0.03%
2024/01/02	0	0.00	2	28.05	28.05	-2	2,982	-0.07%
2023/12/25	0	0.00	1	28.20	27.90	-1	3,064	-0.03%
2023/12/22	0.1	28.35	2	28.50	28.30	-1.9	3,041	-0.06%
2023/12/21	3	28.45	2	28.53	28.45	1	3,022	0.03%
2023/12/20	3	29.23	2	29.70	28.85	1	2,991	0.03%
2023/12/15	3	29.05	0	0.00	28.70	3	2,832	0.11%
2023/12/14	0	0.00	1	28.40	28.15	-1	2,791	-0.04%
2023/12/06	1	28.65	1	28.30	28.30	0	2,795	0.00%
2023/11/30	0	0.00	5	28.25	28.15	-5	2,726	-0.18%
2023/11/27	1	28.45	0	0.00	28.30	1	2,772	0.04%
2023/11/21	0	0.00	1	28.35	28.60	-1	2,803	-0.04%
2023/11/20	2	28.90	1	28.40	28.40	1	2,813	0.04%
2023/11/16	0	0.00	3	27.90	28.00	-3	2,798	-0.11%
2023/11/09	1	27.65	0	0.00	27.60	1	2,840	0.04%
2023/11/07	0	0.00	2	28.60	28.45	-2	2,763	-0.07%
2023/11/06	0	0.00	0.4	28.53	28.80	-0.4	2,786	-0.01%
2023/10/27	0	0.00	1	27.95	27.90	-1	2,671	-0.04%
2023/10/26	1	28.25	0	0.00	28.15	1	2,673	0.04%
2023/10/24	0	0.00	0	28.70	29.45	0	2,667	0.00%
2023/10/23	9	29.55	9	28.85	29.90	0	2,589	0.00%
2023/10/20	0	0.00	7	28.00	29.05	-7	2,528	-0.28%
2023/10/19	1	28.90	0	0.00	28.45	1	2,366	0.04%
2023/10/17	2	28.40	0	0.00	29.05	2	2,255	0.09%
2023/10/16	3	28.70	2	28.90	28.90	1	2,244	0.04%
2023/10/11	0	0.00	10	27.35	27.35	-10	2,235	-0.45%
2023/10/06	1	28.80	0	0.00	28.75	1	2,232	0.04%
2023/10/05	6	28.48	8	28.40	28.65	-2	2,271	-0.09%
2023/10/03	0	0.00	1	27.40	27.35	-1	2,269	-0.04%
2023/09/28	10	27.20	0	0.00	27.15	10	2,553	0.39%
2023/09/26	1	26.35	0	0.00	26.30	1	2,768	0.04%
2023/09/22	0	26.60	0	0.00	26.55	0	2,894	0.00%
2023/09/18	0	0.00	0.7	27.40	27.40	-0.7	3,116	-0.02%
2023/09/14	0	27.50	0	0.00	27.45	0	3,647	0.00%
2023/09/04	2	28.50	0	0.00	28.45	2	4,249	0.05%
2023/08/30	0	0.00	2	28.70	28.95	-2	4,622	-0.04%
2023/08/28	2	28.75	0	0.00	28.75	2	4,696	0.04%
2023/08/24	1	28.10	0	0.00	28.20	1	4,806	0.02%
2023/08/23	1	27.90	0	0.00	28.00	1	4,921	0.02%
2023/08/21	0	0.00	1	28.50	28.60	-1	5,026	-0.02%
2023/08/17	0	28.75	0	0.00	28.45	0	5,093	0.00%
2023/08/16	3	27.97	0	0.00	28.00	3	5,153	0.06%
2023/08/14	2	27.90	0	0.00	28.10	2	5,420	0.04%
2023/08/11	0	28.65	0	0.00	28.50	0	5,458	0.00%
2023/08/10	4.5	28.51	1	28.60	28.35	3.5	5,522	0.06%
2023/08/08	0	29.75	2	29.80	29.05	-2	5,679	-0.03%
2023/08/07	0	0.00	4	29.10	29.45	-4	5,780	-0.07%
2023/08/01	2	30.00	1	29.95	29.95	1	6,528	0.02%
2023/07/31	2	30.23	2	30.73	30.05	0	7,170	0.00%
2023/07/28	1.1	30.73	4	30.45	30.65	-2.9	7,389	-0.04%
2023/07/27	2	29.80	5	30.45	30.45	-3	7,577	-0.04%
2023/07/26	4	29.83	0.2	29.80	29.75	3.8	7,874	0.05%
2023/07/25	5	30.25	1	30.00	30.25	4	7,980	0.05%
2023/07/24	0	0.00	7	29.91	29.90	-7	8,168	-0.09%
2023/07/14	3	32.58	0	0.00	32.55	3	11,866	0.03%
2023/07/13	0	0.00	1	32.30	32.30	-1	12,521	-0.01%
2023/07/12	0	0.00	1	33.15	32.75	-1	12,611	-0.01%
2023/07/10	2	33.80	2	33.60	33.55	0	12,884	0.00%
2023/07/07	1	33.15	5	33.70	33.75	-4	13,498	-0.03%
2023/07/05	8.1	34.69	5	34.95	34.50	3.1	13,480	0.02%
2023/07/04	2	34.30	1	34.10	34.00	1	13,445	0.01%
2023/06/30	3	34.15	1	34.05	34.10	2	13,564	0.01%
2023/06/29	0	0.00	1.1	33.68	33.95	-1.1	13,763	-0.01%
2023/06/27	1	33.70	0	0.00	33.25	1	13,985	0.01%
2023/06/21	4	34.38	4	34.05	34.25	0	14,890	0.00%
2023/06/20	21	34.50	44	33.43	34.60	-23	15,218	-0.15%
2023/06/19	42	32.80	0	0.00	32.80	42	15,091	0.28%
2023/06/14	1	32.65	0	0.00	32.60	1	17,638	0.01%
2023/06/13	10	32.45	2	32.20	32.35	8	17,951	0.04%
2023/06/07	0	0.00	2	33.75	33.20	-2	18,570	-0.01%
2023/06/06	0	0.00	5	34.45	34.30	-5	18,397	-0.03%
2023/06/05	0	0.00	2	35.20	35.10	-2	18,382	-0.01%
2023/06/01	5	34.25	0	0.00	34.25	5	18,296	0.03%
2023/05/30	0	0.00	16	34.57	34.65	-16	18,217	-0.09%
2023/05/29	2	35.50	12	35.12	35.40	-10	18,102	-0.06%
2023/05/26	2	34.20	0	0.00	34.00	2	17,977	0.01%
2023/05/25	0	0.00	151	34.39	34.55	-151	17,928	-0.84%	大賣/鉅額交易
2023/05/24	3.2	34.90	135	34.90	34.90	-131.8	17,889	-0.74%	大賣/鉅額交易
2023/05/23	11	35.18	36	35.01	34.90	-25	17,855	-0.14%
2023/05/22	27	35.02	6	35.03	35.10	21	17,845	0.12%
2023/05/19	0	0.00	185	34.68	34.10	-185	17,826	-1.04%	大賣/鉅額交易
2023/05/18	64	33.93	203	33.93	34.65	-139	17,750	-0.78%	大賣/鉅額交易
2023/05/17	11	35.09	0	0.00	34.90	11	17,562	0.06%
2023/05/16	130	35.00	1	35.20	35.00	129	17,505	0.74%	大買/鉅額交易
2023/05/15	105	34.77	5	34.61	34.60	100	17,437	0.57%	大買/
2023/05/12	0	0.00	22	34.40	34.10	-22	17,348	-0.13%
2023/05/11	0	0.00	48	34.38	33.80	-48	17,294	-0.28%
2023/05/10	0	0.00	235	34.45	34.35	-235	17,229	-1.36%	大賣/鉅額交易
2023/05/09	6	35.06	3	35.70	34.50	3	17,048	0.02%
2023/05/08	1	38.40	181	38.38	38.30	-180	16,604	-1.08%	大賣/鉅額交易
2023/05/05	153	39.12	16.1	40.22	38.50	136.9	16,567	0.83%	大買/鉅額交易
2023/05/04	136	39.20	0	0.00	39.70	136	16,043	0.85%	大買/鉅額交易
2023/05/03	73	39.49	3	39.40	39.70	70	15,936	0.44%
2023/05/02	19	39.27	18.2	39.44	39.30	0.8	15,785	0.01%
2023/04/28	0	0.00	8	38.03	37.75	-8	15,503	-0.05%
2023/04/27	11.1	37.73	49	37.65	37.55	-37.9	15,413	-0.25%
2023/04/26	52	38.66	1	37.70	38.75	51	15,186	0.34%
2023/04/25	2	37.60	7	38.40	37.75	-5	14,976	-0.03%
2023/04/24	5	38.83	13.2	38.95	39.10	-8.2	14,726	-0.06%
2023/04/21	20.1	39.84	18	40.00	38.55	2.1	14,513	0.01%
2023/04/20	107	41.28	101.4	40.82	40.00	5.6	13,345	0.04%	大買/大賣/
2023/04/19	14	40.35	27.1	40.04	41.40	-13.1	12,094	-0.11%
2023/04/18	55	38.46	43.6	38.79	37.65	11.4	11,245	0.10%
2023/04/17	17	36.83	1	36.85	36.65	16	10,662	0.15%
2023/04/14	12	37.25	92	36.88	36.70	-80	10,675	-0.75%
2023/04/13	9	37.52	5	36.85	36.85	4	10,604	0.04%
2023/04/12	15	37.93	25	38.11	38.00	-10	10,387	-0.10%
2023/04/11	27	36.73	0	0.00	36.45	27	9,806	0.28%
2023/04/10	0	0.00	4	36.73	36.65	-4	9,750	-0.04%
2023/04/07	1	36.40	8	36.48	36.45	-7	9,726	-0.07%
2023/04/06	1	36.75	1	36.40	36.40	0	9,689	0.00%
2023/03/31	11	36.56	3	36.33	36.65	8	9,633	0.08%
2023/03/30	5	36.99	9.1	36.54	36.30	-4.1	9,552	-0.04%
2023/03/29	3	36.20	5	35.74	36.20	-2	9,305	-0.02%
2023/03/28	7	35.67	8	35.99	35.75	-1	9,264	-0.01%
2023/03/27	92.1	37.75	118	37.12	36.45	-25.9	9,109	-0.28%	大賣/
2023/03/24	33	35.83	3	36.15	36.15	30	8,632	0.35%
2023/03/23	3	36.55	5	36.72	36.30	-2	8,497	-0.02%
2023/03/22	105	36.08	23	36.28	36.25	82	8,257	0.99%	大買/
2023/03/21	57	36.19	46	36.42	36.50	11	8,187	0.13%
2023/03/20	169	35.11	170	35.15	35.80	-1	8,002	-0.01%	大買/大賣/
2023/03/17	64.5	33.31	68.7	33.38	33.90	-4.2	7,013	-0.06%
2023/03/16	103	31.59	38	31.62	30.85	65	6,466	1.01%	大買/
2023/03/15	265	31.27	79	31.53	31.95	186	6,122	3.04%	大買/鉅額交易
2023/03/14	286	30.82	118	30.99	30.00	168	5,647	2.97%	大買/大賣/鉅額交易
2023/03/13	12	28.80	0	0.00	29.20	12	5,236	0.23%
2023/03/10	2	29.45	14	29.46	29.15	-12	5,226	-0.23%
2023/03/09	10	29.50	13	29.81	29.35	-3	5,209	-0.06%
2023/03/08	1	29.85	2.5	29.65	29.85	-1.5	5,152	-0.03%
2023/03/06	3	29.30	1	29.20	29.35	2	5,033	0.04%
2023/03/02	0.2	28.60	0	0.00	28.75	0.2	4,967	0.00%
2023/02/24	1	28.70	15	28.40	28.35	-14	4,975	-0.28%
2023/02/22	1	28.75	0	0.00	28.40	1	4,968	0.02%
2023/02/20	0	0.00	0.1	28.95	28.95	-0.1	4,946	0.00%
2023/02/17	16	29.37	0	0.00	29.15	16	4,944	0.32%
2023/02/14	0	0.00	1	28.55	28.55	-1	4,875	-0.02%
2023/02/10	47	28.77	2	28.85	28.50	45	4,872	0.92%
2023/02/09	0	0.00	7	28.76	28.75	-7	4,853	-0.14%
2023/02/08	25.2	29.07	0	0.00	29.00	25.2	4,838	0.52%
2023/02/07	7	29.50	8	29.51	29.50	-1	4,774	-0.02%
2023/02/06	1	29.50	15	29.51	29.50	-14	4,755	-0.29%
2023/02/03	0	0.00	41	30.22	29.95	-41	4,725	-0.87%
2023/02/02	17	29.81	20	29.61	29.45	-3	4,613	-0.07%
2023/02/01	42	29.66	5	29.67	29.20	37	4,482	0.83%
2023/01/31	4	28.94	6	29.07	29.00	-2	4,343	-0.05%
2023/01/30	25	28.75	0	0.00	28.65	25	4,268	0.59%
2023/01/16	2	27.70	6	27.58	27.45	-4	4,245	-0.09%
2023/01/13	1	27.85	0	0.00	27.70	1	4,314	0.02%
2023/01/11	1.3	28.25	0	0.00	28.25	1.3	4,366	0.03%
2023/01/05	0	0.00	45	28.65	28.45	-45	4,393	-1.02%
2023/01/04	2	29.58	6	29.38	29.50	-4	4,308	-0.09%
2023/01/03	1	28.60	0	0.00	28.50	1	4,166	0.02%
2022/12/29	10	29.05	0	0.00	28.35	10	4,094	0.24%
2022/12/28	35	29.00	0	0.00	29.00	35	4,035	0.87%
2022/12/27	3	29.17	5	28.73	28.80	-2	3,958	-0.05%
2022/12/22	1	27.85	48	28.31	28.35	-47	3,752	-1.25%
2022/12/20	0	0.00	1	28.10	27.25	-1	3,726	-0.03%
2022/12/16	5	30.22	0	0.00	28.95	5	3,607	0.14%
2022/12/15	1	30.60	4	30.25	30.60	-3	3,320	-0.09%
2022/12/14	5	29.72	2.1	29.74	30.05	2.9	3,180	0.09%
2022/12/13	67	29.93	35	30.20	29.10	32	2,984	1.07%
2022/12/12	154.1	30.69	131	30.54	30.70	23.1	2,828	0.82%	大買/大賣/
2022/12/09	1	29.40	8	29.74	30.00	-7	2,264	-0.31%
2022/12/08	12	27.12	17	27.37	27.30	-5	2,063	-0.24%
2022/12/02	4	26.56	1	26.60	26.30	3	1,961	0.15%
2022/11/22	2	25.95	0	0.00	25.50	2	2,486	0.08%
2022/11/17	0	0.00	1	26.00	26.00	-1	2,473	-0.04%
2022/11/16	0	0.00	5	25.75	26.00	-5	2,478	-0.20%
2022/11/09	0	0.00	1	24.55	24.50	-1	2,526	-0.04%
2022/11/08	0	0.00	2	24.65	24.55	-2	2,581	-0.08%
2022/11/07	10	25.23	0	0.00	24.90	10	2,579	0.39%
2022/11/04	1	24.70	0	0.00	24.60	1	2,577	0.04%
2022/10/26	0	0.00	2	23.70	23.40	-2	2,752	-0.07%
2022/10/24	2	25.00	0	0.00	24.35	2	2,809	0.07%
2022/10/21	0	24.15	0	0.00	25.05	0	2,782	0.00%
2022/10/19	0	0.00	5	24.28	24.30	-5	2,646	-0.19%
2022/10/18	5	24.25	0	0.00	24.15	5	2,635	0.19%
2022/10/17	1	23.05	1	23.30	23.50	0	2,621	0.00%
2022/10/11	1	26.10	1	26.25	25.95	0	2,581	0.00%
2022/10/04	0	0.00	0.1	26.75	26.70	-0.1	2,615	0.00%
2022/10/03	3	26.80	5	26.55	26.45	-2	2,634	-0.08%
2022/09/30	0	0.00	1	25.40	26.15	-1	2,647	-0.04%
2022/09/29	0.1	25.80	0.1	26.15	25.70	0	2,668	0.00%
2022/09/28	1.1	26.21	1	26.20	25.65	0.1	2,703	0.00%
2022/09/27	1	26.75	0	0.00	26.90	1	2,777	0.04%
2022/09/26	1	26.40	0	0.00	26.40	1	2,789	0.04%
2022/09/23	1	28.10	0	0.00	27.65	1	2,790	0.04%
2022/09/22	1	28.05	1	28.15	28.10	0	2,805	0.00%
2022/09/21	1	28.05	2	28.15	28.05	-1	2,840	-0.04%
2022/09/20	0	0.00	4	28.31	28.20	-4	2,887	-0.14%
2022/09/19	0	0.00	15	28.87	28.30	-15	3,006	-0.50%
2022/09/16	6	28.81	2.1	28.18	29.50	3.9	2,994	0.13%
2022/09/13	15	28.02	0	0.00	28.25	15	3,099	0.48%
2022/09/12	0	0.00	3	27.85	28.00	-3	3,090	-0.10%
2022/09/08	1	27.05	0	0.00	27.05	1	3,056	0.03%
2022/09/07	1.1	26.93	1	26.60	26.55	0.1	3,023	0.00%
2022/09/06	1.1	27.25	7.1	27.57	27.05	-6.1	2,997	-0.20%
2022/09/05	1	28.00	3	27.90	27.90	-2	2,965	-0.07%
2022/09/01	0	0.00	2	28.90	28.85	-2	2,875	-0.07%
2022/08/31	3	28.50	3.1	28.67	28.50	-0.1	2,800	-0.01%
2022/08/30	31.1	29.61	21	29.27	29.00	10.1	2,641	0.38%
2022/08/29	1	28.25	1.1	28.63	28.60	-0.1	2,515	0.00%
2022/08/24	1	28.30	1	28.35	28.25	0	2,490	0.00%
2022/08/23	0	0.00	2	28.60	28.55	-2	2,479	-0.08%
2022/08/22	2	29.03	1	29.20	28.60	1	2,473	0.04%
2022/08/19	2	29.05	2.3	28.51	28.95	-0.3	2,414	-0.01%
2022/08/16	5	29.07	4	28.89	28.45	1	2,372	0.04%
2022/08/15	2	28.60	0	0.00	28.80	2	2,341	0.09%
2022/08/10	0	0.00	4	28.60	28.30	-4	2,286	-0.17%
2022/08/09	3	29.37	2	28.98	28.65	1	2,303	0.04%
2022/08/08	1	27.70	2	28.53	28.80	-1	2,247	-0.04%
2022/08/05	1	28.00	0	0.00	28.15	1	2,218	0.05%
2022/08/02	0	0.00	1	28.45	28.40	-1	2,229	-0.04%
2022/08/01	1	29.40	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0	0.00	6	28.48	29.80	-6	2,207	-0.27%
2022/07/26	6	27.90	0	0.00	27.45	6	2,148	0.28%
2022/07/25	1	27.90	1	28.10	28.00	0	2,151	0.00%
2022/07/22	1	28.20	0	0.00	27.90	1	2,151	0.05%
2022/07/19	2	28.40	3	28.30	28.15	-1	2,266	-0.04%
2022/07/18	3	28.02	0	0.00	27.75	3	2,398	0.13%
2022/07/07	1	30.20	1	30.45	30.45	0	2,694	0.00%
2022/07/06	2	30.78	0	0.00	30.40	2	2,742	0.07%
2022/07/05	1	29.85	2	30.30	31.00	-1	2,850	-0.04%
2022/07/01	1	30.05	1	28.10	28.10	0	2,849	0.00%
2022/06/30	0	0.00	1	30.15	29.90	-1	2,888	-0.03%
2022/06/29	1	30.30	1	30.80	30.60	0	2,876	0.00%
2022/06/28	1	30.85	2	31.13	30.50	-1	2,872	-0.03%
2022/06/27	2	30.83	0	0.00	30.80	2	2,861	0.07%
2022/06/24	12	30.19	12	29.98	30.85	0	2,746	0.00%
2022/06/23	15	30.15	15	29.50	29.30	0	2,683	0.00%
2022/06/22	3	30.17	5	30.01	29.80	-2	2,606	-0.08%
2022/06/20	2	28.40	1	29.20	27.35	1	2,489	0.04%
2022/06/17	2	27.05	3	29.70	29.70	-1	2,539	-0.04%
2022/06/16	2	27.23	0	0.00	27.20	2	2,633	0.08%
2022/06/13	2	28.58	0	0.00	28.20	2	3,299	0.06%
2022/06/10	0	0.00	1	29.70	29.20	-1	3,409	-0.03%
2022/06/06	0	0.00	1	30.50	30.05	-1	3,790	-0.03%
2022/05/24	1	29.45	0	0.00	29.10	1	4,333	0.02%
2022/05/20	1	29.05	0	0.00	28.85	1	4,349	0.02%
2022/05/19	1	28.00	1	28.35	28.30	0	4,355	0.00%
2022/05/11	0.1	28.60	0	0.00	28.90	0.1	4,354	0.00%
2022/05/10	1	28.55	1	28.65	28.45	0	4,352	0.00%
2022/05/09	1	30.00	16	29.40	28.80	-15	4,350	-0.34%
2022/05/04	1	30.35	0	0.00	30.40	1	4,376	0.02%
2022/04/29	1	30.75	1	30.75	30.80	0	4,415	0.00%
2022/04/27	3	31.30	0	0.00	30.70	3	4,445	0.07%
2022/04/26	1	32.80	0	0.00	32.80	1	4,408	0.02%
2022/04/20	2	34.43	3	34.50	34.40	-1	4,270	-0.02%
2022/04/19	2	34.50	1	34.80	34.25	1	4,261	0.02%
2022/04/18	1	34.35	3	34.25	34.75	-2	4,262	-0.05%
2022/04/13	0	32.85	0	0.00	32.50	0	4,274	0.00%
2022/04/11	0	34.30	1	34.65	33.60	-1	4,343	-0.02%
2022/04/07	0	0.00	15	33.30	33.00	-15	4,205	-0.36%
2022/04/06	15	34.05	1	34.30	34.40	14	4,239	0.33%
2022/04/01	1	33.35	0	0.00	33.35	1	4,235	0.02%
2022/03/31	0	33.50	0	0.00	33.30	0	4,253	0.00%
2022/03/30	0	0.00	6	33.32	33.20	-6	4,312	-0.14%
2022/03/28	4	33.30	0	0.00	33.15	4	4,396	0.09%
2022/03/22	5	34.45	1	34.40	34.15	4	5,151	0.08%
2022/03/21	10	34.95	0	0.00	34.50	10	5,298	0.19%
2022/03/18	1	34.40	1	33.80	34.95	0	5,705	0.00%
2022/03/17	1	33.75	7.6	34.13	34.15	-6.6	6,133	-0.11%
2022/03/16	11	34.94	10	34.31	34.60	1	6,484	0.02%
2022/03/15	5	33.21	0	0.00	32.05	5	6,524	0.08%
2022/03/14	1	33.20	4	33.14	33.10	-3	6,552	-0.05%
2022/03/11	1	33.25	6	33.15	33.50	-5	6,626	-0.08%
2022/03/10	27	33.30	27	33.39	33.40	0	6,798	0.00%
2022/03/09	1	33.00	4	33.38	33.30	-3	7,023	-0.04%
2022/03/08	2	31.28	1	31.30	31.60	1	6,930	0.01%
2022/03/07	1	31.65	1.1	31.80	31.50	-0.1	6,970	0.00%
2022/03/04	2	33.13	0	0.00	32.70	2	7,165	0.03%
2022/03/03	2	33.65	9	33.05	33.45	-7	7,322	-0.10%
2022/02/25	0	0.00	1	30.40	30.85	-1	8,308	-0.01%
2022/02/24	2	30.58	0	0.00	30.00	2	8,609	0.02%
2022/02/22	2	30.63	1	30.50	30.55	1	8,660	0.01%
2022/02/18	0	0.00	1	30.90	31.10	-1	8,723	-0.01%
2022/02/16	2	31.33	0	0.00	31.40	2	8,817	0.02%
2022/02/15	1	31.40	0	0.00	31.15	1	8,927	0.01%
2022/02/11	1	32.50	0	0.00	32.30	1	9,029	0.01%
2022/02/10	0	0.00	1	32.70	32.60	-1	9,187	-0.01%
2022/02/09	2	32.45	0	0.00	32.80	2	9,257	0.02%
2022/01/26	2	30.03	0	0.00	31.00	2	9,591	0.02%
2022/01/25	1	30.55	1	30.50	30.00	0	9,759	0.00%
2022/01/24	1	30.55	0	0.00	30.35	1	10,382	0.01%
2022/01/21	1	32.15	1	31.90	31.30	0	10,446	0.00%
2022/01/18	4	32.68	3	33.05	32.35	1	10,669	0.01%
2022/01/17	0	32.70	0	0.00	32.55	0	10,683	0.00%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/12	1	34.00	0	0.00	33.55	1	10,649	0.01%
2022/01/11	2	34.50	2	34.73	34.35	0	10,691	0.00%
2022/01/10	3	34.20	0	0.00	34.20	3	10,627	0.03%
2022/01/06	1	35.55	1	35.59	34.65	0	10,730	0.00%
2022/01/05	2	36.80	0	0.00	36.00	2	10,825	0.02%
2022/01/04	1	35.60	0.2	35.64	36.05	0.8	10,811	0.01%
2022/01/03	0	0.00	6	35.97	35.90	-6	10,807	-0.06%
2021/12/30	0.3	36.50	1	36.40	36.20	-0.7	10,805	-0.01%
2021/12/29	0	0.00	50	36.30	36.35	-50	10,774	-0.46%
2021/12/24	0	0.00	18	36.06	36.00	-18	11,243	-0.16%
2021/12/23	2	37.43	4	36.66	36.70	-2	11,211	-0.02%
2021/12/22	5	37.35	1	37.05	37.05	4	11,192	0.04%
2021/12/21	0	0.00	1	37.10	37.00	-1	11,165	-0.01%
2021/12/20	24	38.16	37	37.38	37.05	-13	11,091	-0.12%
2021/12/17	21	36.85	9	36.35	36.35	12	10,711	0.11%
2021/12/16	5	37.60	0	0.00	37.45	5	10,512	0.05%
2021/12/15	1	37.20	4	36.78	36.55	-3	10,342	-0.03%
2021/12/14	25	38.20	14	37.61	36.55	11	10,140	0.11%
2021/12/13	71.6	38.01	24	38.24	37.70	47.6	9,629	0.49%
2021/12/10	4.5	37.37	23	37.52	37.60	-18.5	9,073	-0.20%
2021/12/09	11	36.25	27	35.99	35.80	-16	8,484	-0.19%
2021/12/08	0.1	34.50	7	35.06	35.45	-6.9	8,186	-0.08%
2021/12/07	7	34.64	0	0.00	34.35	7	8,052	0.09%
2021/12/06	29	34.83	7	35.01	34.65	22	7,958	0.28%
2021/12/03	2	34.93	1	35.80	34.05	1	7,745	0.01%
2021/12/02	4	33.05	4	33.30	33.30	0	7,387	0.00%
2021/12/01	2	33.68	3	33.72	33.40	-1	7,321	-0.01%
2021/11/30	5.1	34.21	0	0.00	33.00	5.1	7,240	0.07%
2021/11/29	11	34.09	1	34.11	34.20	10	7,019	0.14%
2021/11/26	0	0.00	4	36.89	35.55	-4	6,815	-0.06%
2021/11/25	13	36.22	8	36.32	36.30	5	6,566	0.08%
2021/11/24	55	36.16	60	36.88	37.05	-5	6,342	-0.08%
2021/11/23	1	34.40	5	35.82	34.35	-4	5,772	-0.07%
2021/11/22	3	34.13	5	34.01	34.10	-2	5,455	-0.04%
2021/11/19	18	32.80	0	0.00	32.30	18	5,384	0.33%
2021/11/18	0	32.90	1	32.50	33.10	-1	5,356	-0.02%
2021/11/12	2	31.30	3	31.52	31.75	-1	5,213	-0.02%
2021/11/11	2	34.10	0.1	34.20	33.00	1.9	5,117	0.04%
2021/11/10	1	34.45	0	0.00	33.85	1	5,084	0.02%
2021/11/09	1	34.30	1	34.20	34.50	0	5,036	0.00%
2021/11/08	5	34.08	5	34.25	33.80	0	4,891	0.00%
2021/11/04	4	33.71	7	33.68	34.30	-3	4,796	-0.06%
2021/11/03	1	32.40	1	32.90	32.40	0	4,609	0.00%
2021/11/02	0	0.00	210	33.41	32.95	-210	4,587	-4.58%	大賣/鉅額交易
2021/11/01	292	35.06	81	34.54	32.85	211	4,443	4.75%	大買/鉅額交易
2021/10/29	1	31.75	1	31.65	32.10	0	3,932	0.00%
2021/10/28	11	32.02	12	31.80	32.10	-1	3,851	-0.03%
2021/10/25	1	30.45	1	30.35	30.20	0	3,632	0.00%
2021/10/21	1	30.10	0.2	29.90	29.90	0.8	3,714	0.02%
2021/10/19	1	31.55	1	31.34	30.95	0	3,815	0.00%
2021/10/18	5	31.00	5	30.55	30.60	0	3,767	0.00%
2021/10/15	1	31.05	1	31.25	30.55	0	3,838	0.00%
2021/10/14	8	30.54	8	30.92	30.70	0	3,934	0.00%
2021/10/13	4	30.29	4	30.10	30.40	0	4,192	0.00%
2021/10/12	2	29.60	2	29.33	29.35	0	4,226	0.00%
2021/10/06	0.1	29.00	0	0.00	28.40	0.1	4,236	0.00%
2021/10/01	7	31.17	21.6	31.39	30.45	-14.6	4,314	-0.34%
2021/09/30	0	0.00	2	30.13	29.60	-2	3,959	-0.05%
2021/09/29	10	29.51	9	29.31	28.70	1	3,933	0.03%
2021/09/28	7	28.84	8	28.93	28.80	-1	3,956	-0.03%
2021/09/24	0	28.20	8	28.15	28.10	-8	4,166	-0.19%
2021/09/23	0	0.00	0.7	28.25	28.15	-0.7	4,789	-0.01%
2021/09/22	0	28.70	0	0.00	28.60	0	4,864	0.00%
2021/09/16	0	0.00	0.2	29.55	29.30	-0.2	4,923	0.00%
2021/09/15	0	0.00	22	29.31	29.00	-22	4,955	-0.44%
2021/09/14	0	0.00	15	29.06	29.00	-15	5,099	-0.29%
2021/09/13	0	0.00	160	29.88	29.40	-160	5,138	-3.11%	大賣/鉅額交易
2021/09/07	1	28.80	0	0.00	28.75	1	5,716	0.02%
2021/09/03	50	30.29	85	30.21	30.50	-35	5,873	-0.60%
2021/09/01	0	30.55	0	0.00	30.30	0	5,995	0.00%
2021/08/31	0	0.00	1	30.45	30.45	-1	6,009	-0.02%
2021/08/30	9	31.36	1	31.44	30.25	8	5,997	0.13%
2021/08/27	1	30.00	0.3	29.15	29.20	0.7	5,910	0.01%
2021/08/26	0.1	28.80	0	0.00	28.90	0.1	5,844	0.00%
2021/08/25	0	0.00	1	29.10	28.80	-1	5,885	-0.02%
2021/08/24	5	28.35	0	0.00	28.35	5	5,933	0.08%
2021/08/23	0.1	29.15	0	0.00	29.10	0.1	5,969	0.00%
2021/08/20	0	28.80	1	28.60	28.50	-1	5,996	-0.02%
2021/08/19	1	28.00	1	28.60	28.00	0	5,996	0.00%
2021/08/18	0	0.00	1	28.10	28.60	-1	5,976	-0.02%
2021/08/17	2	27.93	2	28.70	27.80	0	6,028	0.00%
2021/08/16	4	28.54	0	0.00	28.25	4	6,066	0.07%
2021/08/13	1	29.50	0	0.00	29.40	1	6,074	0.02%
2021/08/12	0	30.30	0	0.00	30.10	0	6,183	0.00%
2021/08/11	3	30.45	2	30.10	30.10	1	6,278	0.02%
2021/08/10	1	31.45	0	0.00	31.05	1	6,316	0.02%
2021/08/06	3	33.03	2	33.40	32.85	1	6,457	0.02%
2021/08/04	7	33.64	4	33.90	33.90	3	6,624	0.05%
2021/08/02	4	32.75	2	32.85	33.10	2	6,638	0.03%
2021/07/29	1	32.75	0	0.00	32.60	1	6,801	0.01%
2021/07/28	3	32.25	1	32.50	32.20	2	6,828	0.03%
2021/07/27	1	34.35	0	0.00	33.25	1	6,907	0.01%
2021/07/26	2	34.35	0	0.00	34.20	2	6,964	0.03%
2021/07/23	0	0.00	0.2	33.35	33.30	-0.2	6,903	0.00%
2021/07/21	3	35.00	1	34.10	33.60	2	6,958	0.03%
2021/07/20	1	34.50	0	0.00	34.35	1	6,908	0.01%
2021/07/19	5	36.10	9	35.39	35.05	-4	6,827	-0.06%
2021/07/16	5	34.33	0	0.00	33.35	5	6,559	0.08%
2021/07/14	0	0.00	1	33.25	33.00	-1	6,597	-0.02%
2021/07/13	0	0.00	5	34.18	33.60	-5	6,669	-0.07%
2021/07/12	7	34.82	14	34.63	34.65	-7	6,725	-0.10%
2021/07/06	0	0.00	1	33.20	32.95	-1	7,967	-0.01%
2021/07/05	0	0.00	1	33.45	33.40	-1	8,107	-0.01%
2021/07/02	2.5	33.22	1	33.90	32.55	1.5	8,243	0.02%
2021/07/01	2	33.60	3	33.77	33.40	-1	8,362	-0.01%
2021/06/30	14	34.86	25	35.32	34.85	-11	8,285	-0.13%
2021/06/29	1	32.25	0	0.00	32.20	1	7,741	0.01%
2021/06/25	1	32.55	2	32.83	32.00	-1	7,954	-0.01%
2021/06/24	1	31.95	0	0.00	32.00	1	8,290	0.01%
2021/06/23	1	31.90	1	31.80	31.50	0	8,554	0.00%
2021/06/22	1	31.15	0	0.00	30.60	1	8,677	0.01%
2021/06/21	0	0.00	1	31.70	31.20	-1	8,827	-0.01%
2021/06/18	1	31.80	2	32.40	32.40	-1	9,178	-0.01%
2021/06/16	6	33.74	12	33.89	32.60	-6	10,226	-0.06%
2021/06/15	0	0.00	4	32.20	31.55	-4	10,086	-0.04%
2021/06/10	5	32.04	11	31.93	32.05	-6	10,378	-0.06%
2021/06/01	2	32.05	5	31.74	32.15	-3	12,512	-0.02%
2021/05/28	2	31.13	1	31.30	31.05	1	12,523	0.01%
2021/05/27	0	0.00	6	30.80	30.65	-6	12,530	-0.05%
2021/05/26	1	30.60	34	30.51	30.55	-33	12,544	-0.26%
2021/05/24	4	30.29	1	30.25	30.15	3	12,699	0.02%
2021/05/20	2	31.58	0	0.00	29.40	2	12,735	0.02%
2021/05/19	11	30.82	2	30.09	31.20	9	12,724	0.07%
2021/05/18	5	28.14	5	28.36	29.60	0	12,658	0.00%
2021/05/14	4	30.01	11	30.91	29.90	-7	12,570	-0.06%
2021/05/13	5	28.64	3	28.05	28.65	2	12,473	0.02%
2021/05/12	1.3	30.13	19	30.45	28.80	-17.7	12,536	-0.14%
2021/05/11	5	32.77	0	0.00	31.85	5	12,411	0.04%
2021/05/10	6	35.22	1	35.50	35.30	5	12,408	0.04%
2021/05/07	14	34.94	1	34.90	34.85	13	12,441	0.10%
2021/05/06	2	34.13	0	0.00	35.00	2	12,431	0.02%
2021/05/04	2	33.87	2	34.05	33.05	0	12,308	0.00%
2021/05/03	4	36.03	2	37.05	35.80	2	12,219	0.02%
2021/04/29	1	37.10	1	36.70	36.65	0	12,256	0.00%
2021/04/28	3	37.50	0	0.00	37.50	3	12,275	0.02%
2021/04/23	5	37.81	3	37.67	37.90	2	12,435	0.02%
2021/04/22	4.3	37.55	1	38.55	37.20	3.3	12,431	0.03%
2021/04/21	6	39.13	5	39.18	38.85	1	12,342	0.01%
2021/04/20	3	38.85	1	38.45	38.05	2	12,238	0.02%
2021/04/19	22	37.87	6.3	38.10	37.90	15.7	12,197	0.13%
2021/04/16	7	38.51	2	38.75	38.40	5	12,152	0.04%
2021/04/15	1	38.05	5	38.14	38.10	-4	12,144	-0.03%
2021/04/14	29.3	38.32	23	39.98	37.55	6.3	12,439	0.05%
2021/04/13	308.2	40.37	25.7	42.72	39.30	282.5	12,106	2.33%	大買/鉅額交易
2021/04/12	2	39.63	2	39.88	39.35	0	11,238	0.00%
2021/04/09	2	39.53	5	39.94	39.30	-3	11,208	-0.03%
2021/04/08	4	39.79	9	39.68	39.35	-5	11,119	-0.04%
2021/04/07	9	39.48	8	39.56	39.50	1	11,097	0.01%
2021/04/06	0.3	38.10	4	38.40	38.30	-3.7	11,063	-0.03%
2021/03/31	10.4	39.67	18	39.19	38.90	-7.6	11,139	-0.07%
2021/03/30	10	39.60	1	40.20	39.30	9	11,680	0.08%
2021/03/29	22	40.37	16	40.38	39.85	6	11,839	0.05%
2021/03/26	21.3	37.91	31	37.87	38.20	-9.7	11,521	-0.08%
2021/03/25	96.2	38.94	93	39.76	38.85	3.2	11,271	0.03%
2021/03/24	5	39.63	6	39.42	39.30	-1	11,053	-0.01%
2021/03/23	6	40.47	2	41.00	39.30	4	10,912	0.04%
2021/03/22	45	41.44	64	41.18	41.00	-19	10,611	-0.18%
2021/03/19	2.5	36.80	6	39.23	39.75	-3.5	9,932	-0.04%
2021/03/18	15	37.08	11	37.11	36.15	4	9,580	0.04%
2021/03/17	17	36.55	18	36.90	36.75	-1	9,302	-0.01%
2021/03/16	9	36.96	6	37.14	36.60	3	9,178	0.03%
2021/03/15	3	37.65	3	37.88	37.60	0	8,893	0.00%
2021/03/12	40	36.97	44	36.76	37.00	-4	8,420	-0.05%
2021/03/11	86	35.31	502.1	35.72	35.10	-416.1	7,820	-5.32%	大賣/鉅額交易
2021/03/10	432	34.94	2	34.08	34.95	430	7,032	6.11%	大買/鉅額交易
2021/03/09	0	0.00	1	31.75	31.80	-1	6,769	-0.01%
2021/03/04	5	31.40	0	0.00	31.40	5	7,299	0.07%
2021/03/03	0	0.00	3	31.08	31.65	-3	7,389	-0.04%
2021/03/02	1	32.55	1	32.10	31.45	0	7,646	0.00%
2021/02/26	0	0.00	2	31.45	31.90	-2	8,159	-0.02%
2021/02/25	3	31.78	0	0.00	31.60	3	8,510	0.04%
2021/02/24	0	31.85	10	31.85	31.85	-10	8,705	-0.11%
2021/02/23	2	31.28	0	0.00	31.10	2	9,095	0.02%
2021/02/22	0	31.20	2	31.15	31.30	-2	9,636	-0.02%
2021/02/19	6	30.91	1	31.50	30.65	5	9,771	0.05%
2021/02/18	1	29.45	0	0.00	29.75	1	10,171	0.01%
2021/02/17	0	0.00	1	28.60	29.15	-1	10,330	-0.01%
2021/02/05	1	28.15	1	28.20	28.15	0	10,595	0.00%
2021/02/04	0	0.00	1	28.70	28.25	-1	11,157	-0.01%
2021/02/03	14	29.46	17	29.15	28.70	-3	11,424	-0.03%
2021/02/02	10	28.02	22	27.69	27.75	-12	11,465	-0.10%
2021/02/01	0	0.00	0.2	27.00	27.55	-0.2	11,797	0.00%
2021/01/29	1	28.80	0	0.00	27.45	1	12,180	0.01%
2021/01/28	0	29.25	0	0.00	29.00	0	12,994	0.00%
2021/01/27	33	30.12	33	30.49	30.10	0	13,435	0.00%
2021/01/26	1	30.65	60	30.84	30.60	-59	13,612	-0.43%
2021/01/25	80	30.97	80.6	30.65	30.95	-0.6	13,931	0.00%
2021/01/22	19.1	31.36	9	31.35	31.10	10.1	14,268	0.07%
2021/01/21	41	30.25	18	31.52	30.05	23	14,716	0.16%
2021/01/20	26	30.86	23	32.15	30.80	3	15,790	0.02%
2021/01/19	15	32.59	16	32.54	32.05	-1	16,551	-0.01%
2021/01/18	0	0.00	4	30.93	30.80	-4	16,693	-0.02%
2021/01/15	2	31.70	0	0.00	32.00	2	16,881	0.01%
2021/01/14	8	32.39	16	32.79	32.60	-8	17,062	-0.05%
2021/01/13	10	32.88	3	32.98	32.60	7	17,257	0.04%
2021/01/12	0	0.00	1	33.65	33.05	-1	17,699	-0.01%
2021/01/11	1	34.15	2	33.88	34.10	-1	18,358	-0.01%
2021/01/08	3	35.38	30	34.00	34.15	-27	19,115	-0.14%
2021/01/07	1	35.00	15.1	35.55	34.35	-14.1	20,158	-0.07%
2021/01/06	2	33.05	5	33.20	33.20	-3	20,909	-0.01%
2021/01/05	4	34.51	0	0.00	34.05	4	21,609	0.02%
2021/01/04	1	35.25	1	34.75	34.55	0	22,512	0.00%
2020/12/31	8	34.94	3.9	35.03	34.60	4.1	23,373	0.02%
2020/12/30	14	35.55	23	35.22	35.55	-9	24,449	-0.04%
2020/12/29	4	34.60	15	34.46	34.45	-11	25,099	-0.04%
2020/12/28	1	33.55	6	33.60	33.55	-5	25,247	-0.02%
2020/12/25	26	34.42	35	34.27	34.05	-9	25,367	-0.04%
2020/12/24	100	34.67	93	35.42	34.30	7	25,417	0.03%
2020/12/23	2	34.10	3	34.28	34.75	-1	25,128	0.00%
2020/12/22	1	33.00	0	0.00	31.60	1	25,229	0.00%
2020/12/21	34	33.29	1	32.75	32.85	33	25,615	0.13%
2020/12/18	0.3	32.80	2	33.25	33.00	-1.7	26,041	-0.01%
2020/12/17	0	0.00	10	32.85	32.95	-10	26,688	-0.04%
2020/12/16	10	34.13	21	33.45	33.50	-11	27,316	-0.04%
2020/12/15	11.2	34.94	1	33.40	33.00	10.2	28,221	0.04%
2020/12/14	2	33.08	0	0.00	34.00	2	28,548	0.01%
2020/12/10	2	34.70	0	0.00	33.35	2	30,864	0.01%
2020/12/09	0	0.00	1	34.75	34.60	-1	31,102	0.00%
2020/12/08	0.4	34.55	7	34.75	34.55	-6.6	31,713	-0.02%
2020/12/07	0	0.00	17	33.86	35.15	-17	31,864	-0.05%
2020/12/04	1	34.85	0	0.00	34.50	1	32,016	0.00%
2020/12/03	0	0.00	135	35.33	35.10	-135	32,139	-0.42%	大賣/鉅額交易
2020/12/02	24	35.59	1	35.71	35.35	23	32,229	0.07%
2020/12/01	14	37.02	0	0.00	37.00	14	32,388	0.04%
2020/11/30	8	36.90	72.3	37.19	38.10	-64.3	32,581	-0.20%
2020/11/27	65	36.12	13	36.46	36.00	52	32,210	0.16%
2020/11/26	55	36.27	34	36.24	35.90	21	32,229	0.07%
2020/11/25	174	36.49	76	36.50	36.40	98	32,332	0.30%	大買/
2020/11/24	25.1	35.12	30	35.27	35.50	-5	31,994	-0.02%
2020/11/23	83	34.56	90	34.86	34.50	-7	32,096	-0.02%
2020/11/20	45	34.58	50	35.07	34.80	-5	32,402	-0.02%
2020/11/19	43	34.21	37	34.42	34.00	6	32,534	0.02%
2020/11/18	54	32.79	50	33.12	33.00	4	32,354	0.01%
2020/11/17	43	33.72	44	33.54	33.00	-1	33,304	0.00%
2020/11/16	11	31.90	3	31.90	31.70	8	32,892	0.02%
2020/11/13	0	0.00	1	32.10	32.65	-1	32,813	0.00%
2020/11/12	95	32.91	106	31.59	32.50	-11	33,003	-0.03%	大賣/
2020/11/11	109	34.45	116	34.19	34.10	-7	32,508	-0.02%	大買/大賣/
2020/11/10	77	35.49	101	35.72	35.35	-24	32,348	-0.07%	大賣/
2020/11/09	158	36.24	134	36.14	36.00	24	32,317	0.07%	大買/大賣/
2020/11/06	90	36.06	85	36.15	35.40	5	32,034	0.02%
2020/11/05	98.7	36.36	105	36.29	36.10	-6.3	31,611	-0.02%	大賣/
2020/11/04	66	34.70	47	34.68	34.30	19	30,894	0.06%
2020/11/03	95	35.30	114	35.11	35.40	-19	30,472	-0.06%	大賣/
2020/11/02	45	35.90	34	35.44	35.35	11	30,323	0.04%
2020/10/30	57.8	37.85	97	37.48	37.40	-39.2	30,027	-0.13%
2020/10/29	22	38.78	22.8	39.42	38.10	-0.8	29,711	0.00%
2020/10/28	106	39.93	72	40.66	39.00	34	29,146	0.12%	大買/
2020/10/27	37	38.68	35.7	39.17	39.35	1.3	28,072	0.00%
2020/10/26	42.1	37.52	47	37.60	37.80	-4.9	27,342	-0.02%
2020/10/23	103	37.15	104	37.26	37.25	-1	27,095	0.00%	大買/大賣/
2020/10/22	73	37.43	85	37.21	37.00	-12	26,977	-0.04%
2020/10/21	35	38.40	27	38.06	37.90	8	26,859	0.03%
2020/10/20	75	38.75	64	38.29	38.25	11	26,828	0.04%
2020/10/19	93.3	37.97	98	38.22	38.10	-4.7	26,504	-0.02%
2020/10/16	155	38.92	136	37.81	37.80	19	25,895	0.07%	大買/大賣/
2020/10/15	202	41.26	183.3	40.72	40.35	18.7	25,497	0.07%	大買/大賣/
2020/10/14	122.7	43.26	154.1	42.53	41.60	-31.4	24,606	-0.13%	大買/大賣/
2020/10/13	118.3	41.10	110.7	41.20	41.25	7.7	23,730	0.03%	大買/大賣/
2020/10/12	262	42.62	209.7	42.94	41.95	52.3	23,050	0.23%	大買/大賣/
2020/10/08	251.9	42.40	426	42.16	41.50	-174.1	22,120	-0.79%	大買/大賣/鉅額交易
2020/10/07	289	43.21	105.2	42.60	42.00	183.8	21,241	0.87%	大買/大賣/鉅額交易
2020/10/06	17	41.03	58	42.18	41.45	-41	20,191	-0.20%
2020/10/05	29.3	39.20	8	39.08	38.85	21.3	19,439	0.11%
2020/09/30	6	37.50	46.9	37.59	38.55	-40.9	19,120	-0.21%
2020/09/29	35.3	35.91	9	37.04	35.05	26.3	18,942	0.14%
2020/09/28	63.9	39.27	12.3	38.94	37.30	51.6	18,747	0.28%
2020/09/16	14	24.04	9	24.39	24.50	5	18,396	0.03%
2020/09/15	12	24.35	14	24.57	24.30	-2	18,015	-0.01%
2020/09/14	27	23.01	28.3	23.31	23.05	-1.3	17,732	-0.01%
2020/09/11	40	24.27	12	24.71	24.20	28	17,271	0.16%
2020/09/10	51	26.15	25	26.25	25.90	26	16,583	0.16%
2020/09/09	33	24.34	85	24.64	26.65	-52	15,913	-0.33%
2020/09/08	36	25.71	45	25.42	25.20	-9	14,950	-0.06%
2020/09/07	85.3	28.09	20	27.85	27.95	65.3	14,524	0.45%
2020/09/04	77	27.17	44	27.44	27.90	33	13,557	0.24%
2020/09/03	8	25.29	10	25.40	25.40	-2	12,205	-0.02%
2020/09/02	25	21.31	40	21.85	23.10	-15	11,941	-0.13%
2020/09/01	11	21.39	20	21.90	21.00	-9	11,347	-0.08%
2020/08/31	5	21.20	12	21.40	22.25	-7	11,185	-0.06%
2020/08/28	8	20.39	10	20.33	20.50	-2	11,026	-0.02%
2020/08/27	16	19.50	5	20.10	19.40	11	11,029	0.10%
2020/08/26	10	19.72	11	19.80	19.85	-1	10,968	-0.01%
2020/08/25	5	18.50	16	18.84	19.45	-11	10,742	-0.10%
2020/08/24	1	17.00	1	17.50	17.70	0	10,470	0.00%
2020/08/21	0	0.00	4	17.64	17.40	-4	10,357	-0.04%
2020/08/20	38	15.65	26	16.76	17.40	12	10,198	0.12%
2020/08/19	25	17.21	203	17.20	16.50	-178	9,809	-1.81%	大賣/鉅額交易
2020/08/18	33	17.71	6	17.91	18.30	27	9,618	0.28%
2020/08/17	44	17.51	20	17.63	18.30	24	9,145	0.26%
2020/08/14	10	15.22	31	16.07	16.80	-21	8,644	-0.24%
2020/08/13	107	15.27	10	15.25	15.30	97	7,957	1.22%	大買/
2020/08/12	112	13.92	17	13.37	13.95	95	7,562	1.26%	大買/
2020/08/10	0	0.00	6	11.55	11.55	-6	6,482	-0.09%
2020/08/07	0	0.00	18	10.40	10.50	-18	6,628	-0.27%
2020/08/06	1	9.58	1	9.82	9.56	0	6,230	0.00%
2020/08/05	4	9.62	5	9.49	9.68	-1	6,204	-0.02%
2020/08/04	2	9.56	0	0.00	9.61	2	6,243	0.03%
2020/08/03	3	9.24	0	0.00	9.06	3	6,128	0.05%
2020/07/30	6	9.15	0	0.00	9.08	6	6,013	0.10%
2020/07/29	0	0.00	5	8.45	8.76	-5	5,835	-0.09%
2020/07/28	8	7.96	0	0.00	7.97	8	5,765	0.14%
2020/07/27	2	8.25	17	8.59	8.22	-15	5,711	-0.26%
2020/07/24	19	8.65	0	0.00	8.51	19	5,646	0.34%
2020/07/23	11	8.94	0	0.00	8.78	11	5,569	0.20%
2020/07/20	1	9.05	20	9.17	9.03	-19	5,255	-0.36%
2020/07/17	7	9.06	2	9.10	9.15	5	5,197	0.10%
2020/07/16	8	9.82	0	0.00	9.70	8	5,053	0.16%
2020/07/15	14	9.98	1	9.96	9.60	13	4,921	0.26%
2020/07/14	32	9.34	23.6	9.43	9.50	8.4	4,719	0.18%
2020/07/13	0	0.00	50	9.08	9.01	-50	4,537	-1.10%
2020/07/10	24	9.62	23	9.72	9.42	1	4,430	0.02%
2020/07/09	21	9.13	32	9.09	9.27	-11	4,009	-0.27%
2020/07/08	2	8.34	1	8.45	8.43	1	3,713	0.03%
2020/07/02	1	7.85	0	0.00	7.97	1	3,210	0.03%
2020/07/01	0	0.00	8	7.71	7.65	-8	3,115	-0.26%
2020/06/22	6	7.32	0	0.00	7.26	6	3,082	0.19%
2020/06/19	0	0.00	4	7.61	7.57	-4	3,043	-0.13%
2020/06/16	1	7.10	0	0.00	7.11	1	3,011	0.03%
2020/06/09	0	0.00	1	7.55	7.48	-1	3,054	-0.03%
2020/06/05	20	7.57	1	7.57	7.60	19	3,049	0.62%
2020/06/04	2	7.50	0	0.00	7.60	2	3,057	0.07%
2020/06/03	0	0.00	2	7.79	7.77	-2	3,015	-0.07%
2020/06/02	0	0.00	6	7.31	7.61	-6	2,847	-0.21%
2020/06/01	10	6.92	3	6.92	6.92	7	2,769	0.25%
2020/05/27	1	6.93	1	7.06	6.91	0	2,754	0.00%
2020/05/21	0	0.00	1	7.25	7.24	-1	2,690	-0.04%
2020/05/18	8	6.89	0	0.00	6.85	8	2,595	0.31%
2020/05/15	3	7.31	0	0.00	7.30	3	2,525	0.12%
2020/05/14	2	7.60	4	7.94	7.60	-2	2,456	-0.08%
2020/05/13	0	0.00	9	7.31	7.34	-9	2,183	-0.41%
2020/05/12	2	6.52	0	0.00	6.68	2	2,096	0.10%
2020/05/11	2	6.78	15	6.90	6.77	-13	2,032	-0.64%
2020/05/08	0	0.00	13	6.34	6.34	-13	1,858	-0.70%
2020/05/07	20	5.62	9	5.72	5.77	11	1,858	0.59%
2020/04/30	1	5.43	0	0.00	5.45	1	1,858	0.05%
2020/04/28	5	5.32	0	0.00	5.37	5	1,883	0.27%
2020/04/24	1	5.21	0	0.00	5.21	1	1,932	0.05%
2020/04/17	1	5.57	1	5.78	5.57	0	2,009	0.00%
2020/04/15	0	5.42	0	0.00	5.45	0	1,981	0.00%
2020/04/14	0	5.22	3	5.22	5.23	-3	1,969	-0.15%
2020/04/08	0	0.00	2	5.21	5.23	-2	1,991	-0.10%
2020/04/07	0	5.05	1	5.05	5.06	-1	1,987	-0.05%
2020/04/06	0	0.00	15	4.99	5.00	-15	2,042	-0.73%
2020/03/31	15	5.03	0	0.00	4.85	15	2,028	0.74%
2020/03/30	0	0.00	1	4.86	4.90	-1	2,024	-0.05%
2020/03/27	0	0.00	1	5.12	5.01	-1	2,013	-0.05%
2020/03/25	2	4.41	1	4.50	4.41	1	1,943	0.05%
2020/03/23	1	3.98	0	0.00	3.98	1	1,933	0.05%
2020/03/20	2	4.35	1	4.20	4.20	1	1,912	0.05%
2020/03/19	1	4.34	0	0.00	4.33	1	1,816	0.06%
2020/03/18	3	4.80	0	0.00	4.81	3	1,783	0.17%
2020/03/17	0	0.00	1	4.75	4.69	-1	1,764	-0.06%
2020/03/13	1	5.11	0	0.00	5.19	1	1,722	0.06%
2020/03/04	0	0.00	0.1	6.82	6.82	-0.1	1,669	-0.01%
2020/03/03	0	0.00	2	6.91	6.85	-2	1,685	-0.12%
2020/02/26	1	7.13	0	0.00	7.11	1	1,655	0.06%
2020/02/19	1	7.49	0	0.00	7.49	1	1,624	0.06%
2020/02/17	0	0.00	1	7.55	7.56	-1	1,621	-0.06%
2020/02/14	1	7.43	2	7.43	7.43	-1	1,594	-0.06%
2020/02/12	2	7.42	0	0.00	7.42	2	1,606	0.12%
2020/02/11	0	0.00	3	7.37	7.40	-3	1,607	-0.19%
2020/02/10	3	7.30	1	7.45	7.52	2	1,623	0.12%
2020/02/07	1	7.01	0	0.00	7.01	1	1,583	0.06%
2020/02/05	1	7.13	0	0.00	7.09	1	1,578	0.06%
2020/02/03	1	6.91	2	6.97	6.93	-1	1,591	-0.06%
2020/01/30	4	7.47	10	7.48	7.39	-6	1,574	-0.38%
2020/01/15	0	0.00	20	8.28	8.21	-20	1,535	-1.30%
2020/01/14	0	0.00	4	8.21	8.20	-4	1,536	-0.26%
2020/01/13	4	8.27	0	0.00	8.29	4	1,524	0.26%
2020/01/06	4	8.13	0	0.00	8.11	4	1,567	0.26%
2019/12/30	1	8.37	0	0.00	8.22	1	1,556	0.06%
2019/12/26	0	0.00	0.3	8.15	8.20	-0.3	1,488	-0.02%
2019/12/10	1	8.16	0	0.00	8.16	1	1,627	0.06%
2019/12/05	1	8.10	0	0.00	8.16	1	1,731	0.06%
2019/12/04	1	8.35	0	0.00	8.33	1	1,716	0.06%
2019/12/03	3	8.31	0	0.00	8.34	3	1,742	0.17%
2019/11/28	0	0.00	1	8.75	8.66	-1	1,767	-0.06%
2019/11/27	3	8.80	0	0.00	8.78	3	1,817	0.17%
2019/11/15	0	0.00	10	9.02	8.91	-10	2,145	-0.47%
2019/11/14	1	8.85	0	0.00	8.81	1	2,185	0.05%
2019/11/12	0	0.00	2	8.83	8.83	-2	2,325	-0.09%
2019/11/06	1	9.20	0	0.00	9.20	1	3,096	0.03%
2019/11/05	2	9.25	5	9.40	9.24	-3	3,213	-0.09%
2019/10/28	1	9.31	0	0.00	9.31	1	4,795	0.02%
2019/10/17	0	0.00	1	9.44	9.44	-1	5,029	-0.02%
2019/10/16	0	0.00	1	9.72	9.70	-1	5,020	-0.02%
2019/09/27	1	9.48	0	0.00	9.38	1	5,087	0.02%
2019/09/23	0	0.00	1	9.90	9.98	-1	5,073	-0.02%
2019/09/19	1	9.16	0	0.00	9.23	1	5,003	0.02%
2019/09/17	1	9.45	0	0.00	9.47	1	4,952	0.02%
2019/09/11	1	9.40	1	9.40	9.52	0	4,992	0.00%
2019/09/10	1	9.32	0	0.00	9.30	1	4,978	0.02%
2019/09/06	0	0.00	1	9.93	9.89	-1	4,887	-0.02%
2019/09/05	1	9.91	1	9.98	9.89	0	4,910	0.00%
2019/09/02	0	0.00	2	9.78	10.15	-2	4,865	-0.04%
2019/08/30	8	9.72	0	0.00	9.72	8	4,839	0.17%
2019/08/27	3	9.84	0	0.00	9.71	3	4,737	0.06%
2019/08/19	2	10.70	0	0.00	10.70	2	4,486	0.04%
2019/08/16	0	0.00	30	10.75	10.70	-30	4,450	-0.67%
2019/08/15	5	10.42	4	10.78	10.80	1	4,413	0.02%
2019/08/14	9	11.26	0	0.00	10.85	9	4,315	0.21%
2019/08/13	0	0.00	21	11.90	11.95	-21	4,044	-0.52%
2019/08/12	30	12.03	2	12.13	12.15	28	3,899	0.72%
2019/08/07	0	0.00	1	11.10	10.90	-1	3,540	-0.03%
2019/08/06	1	10.20	3	10.73	11.10	-2	3,439	-0.06%
2019/08/05	1	10.70	0	0.00	10.70	1	3,307	0.03%
2019/08/02	10	11.70	1	11.25	11.30	9	3,176	0.28%
2019/08/01	11	11.22	4	11.35	11.60	7	3,000	0.23%
2019/07/31	1	10.85	4	10.86	10.95	-3	2,708	-0.11%
2019/07/30	2	10.70	8	10.96	11.05	-6	2,479	-0.24%
2019/07/26	0	0.00	1	9.01	9.15	-1	1,766	-0.06%
2019/07/19	1	8.73	0	8.64	8.69	1	1,805	0.05%
2019/07/10	0	0.00	4	9.07	9.07	-4	1,883	-0.21%
2019/07/08	2	8.93	0	0.00	8.87	2	1,929	0.10%
2019/07/04	0	0.00	8	9.05	9.18	-8	2,060	-0.39%
2019/07/03	0	0.00	1	8.91	8.89	-1	2,111	-0.05%
2019/07/01	0	0.00	4	8.72	8.68	-4	2,179	-0.18%
2019/06/21	1	8.79	0	0.00	8.63	1	2,459	0.04%
2019/06/17	0	0.00	60	8.48	8.45	-60	2,694	-2.23%
2019/06/14	0	0.00	0.4	8.50	8.52	-0.4	2,807	-0.01%
2019/06/13	0	0.00	4	8.38	8.61	-4	2,918	-0.14%
2019/05/20	0	0.00	0.4	8.00	7.97	-0.4	4,309	-0.01%
2019/05/16	13	8.16	0	0.00	8.30	13	4,637	0.28%
2019/05/15	0	0.00	2	8.17	8.30	-2	4,965	-0.04%
2019/05/14	4	7.85	2	7.86	8.10	2	5,008	0.04%
2019/05/07	2	8.76	0	0.00	8.78	2	5,250	0.04%
2019/05/02	3	8.64	0	0.00	8.72	3	5,498	0.05%
2019/04/29	6	8.67	0	0.00	8.55	6	5,709	0.11%
2019/04/25	0	0.00	22	8.98	9.00	-22	6,396	-0.34%
2019/04/18	0	0.00	22	8.94	8.84	-22	6,690	-0.33%
2019/04/17	0	0.00	1	8.88	9.04	-1	6,704	-0.01%
2019/04/11	1	9.18	3	9.11	9.02	-2	6,786	-0.03%
2019/04/10	0	0.00	1	8.88	9.06	-1	6,824	-0.01%
2019/04/09	0	0.00	3	8.83	8.90	-3	7,020	-0.04%
2019/04/08	0	0.00	5	8.69	8.71	-5	6,930	-0.07%
2019/04/03	0	0.00	4	8.53	8.53	-4	6,845	-0.06%
2019/04/02	1	8.54	0	0.00	8.48	1	6,851	0.01%
2019/04/01	31	8.37	0	0.00	8.51	31	6,841	0.45%
2019/03/28	0	0.00	1	8.38	8.40	-1	6,810	-0.01%
2019/03/26	0	0.00	1	8.57	8.57	-1	6,927	-0.01%
2019/03/25	2	8.53	0	0.00	8.47	2	6,976	0.03%
2019/03/22	2	8.81	1	8.75	8.72	1	6,928	0.01%
2019/03/21	4	8.83	7	8.95	8.84	-3	6,949	-0.04%
2019/03/19	5	8.88	0	0.00	9.05	5	6,907	0.07%
2019/03/18	1	8.81	44	8.79	8.84	-43	6,854	-0.63%
2019/03/15	44	9.11	1	9.06	9.00	43	6,845	0.63%
2019/03/14	0	0.00	1	9.08	9.01	-1	6,805	-0.01%
2019/03/13	1	9.01	0	0.00	9.04	1	6,900	0.01%
2019/03/12	1	9.18	5	9.13	9.09	-4	6,939	-0.06%
2019/03/11	0	0.00	3	9.03	8.97	-3	6,949	-0.04%
2019/03/08	3	9.03	17	9.10	9.00	-14	7,016	-0.20%
2019/03/06	2	9.24	15	9.25	9.22	-13	7,342	-0.18%
2019/03/05	3	9.18	2	9.11	9.18	1	7,748	0.01%
2019/02/27	17	9.12	3	9.11	9.09	14	8,124	0.17%
2019/02/26	12	9.10	1	9.30	9.09	11	8,416	0.13%
2019/02/22	1	9.15	0	0.00	9.04	1	8,446	0.01%
2019/02/20	7	9.34	0	0.00	9.27	7	8,490	0.08%
2019/02/19	3	9.32	3	9.48	9.26	0	8,531	0.00%
2019/02/18	1	9.07	0	0.00	9.13	1	8,460	0.01%
2019/02/15	52	9.19	0	0.00	9.03	52	8,634	0.60%
2019/02/14	0	0.00	6	9.62	9.71	-6	8,469	-0.07%
2019/02/11	1	8.98	0	0.00	8.80	1	8,327	0.01%
2019/01/23	1	8.90	3	8.92	8.91	-2	8,901	-0.02%
2019/01/18	16	9.41	8	9.51	9.30	8	8,889	0.09%
2019/01/17	5	9.27	16	9.51	9.28	-11	8,843	-0.12%
2019/01/16	0	0.00	3	8.96	9.18	-3	8,358	-0.04%
2019/01/15	0	0.00	5	8.50	8.35	-5	8,270	-0.06%
2019/01/14	0	0.00	1	8.40	8.41	-1	8,288	-0.01%
2019/01/07	1	8.46	1	8.38	8.23	0	8,731	0.00%
2019/01/04	0	0.00	1	8.18	8.22	-1	8,790	-0.01%
2019/01/03	3	8.37	4	8.40	8.29	-1	8,907	-0.01%
2019/01/02	9	8.55	10	8.61	8.31	-1	8,970	-0.01%
2018/12/28	10	8.00	3	8.02	8.50	7	8,936	0.08%
2018/12/26	0	0.00	3	7.30	7.22	-3	8,929	-0.03%
2018/12/25	0	0.00	1	7.22	7.24	-1	9,020	-0.01%
2018/12/20	1	7.21	0	0.00	6.99	1	9,214	0.01%
2018/12/13	5	8.55	0	0.00	8.54	5	9,747	0.05%
2018/12/12	0	0.00	2	8.53	8.50	-2	9,796	-0.02%
2018/12/11	2	8.67	0	0.00	8.45	2	9,821	0.02%
2018/12/07	1	8.40	0	0.00	8.40	1	9,771	0.01%
2018/12/05	1	8.78	0	0.00	8.81	1	9,711	0.01%
2018/12/04	1	8.89	1	8.92	9.02	0	9,728	0.00%
2018/11/30	7	9.20	0	0.00	8.71	7	9,629	0.07%
2018/11/29	1	9.19	0	0.00	9.18	1	9,398	0.01%
2018/11/28	170	8.55	0	0.00	9.19	170	9,225	1.84%	大買/鉅額交易
2018/11/27	24	8.45	0	0.00	8.52	24	9,003	0.27%
2018/11/23	0	0.00	16	8.21	8.23	-16	8,841	-0.18%
2018/11/21	46	7.66	0	0.00	7.59	46	8,496	0.54%
2018/11/20	0	0.00	8	7.48	7.44	-8	8,446	-0.09%
2018/11/16	4	7.71	1	7.73	7.70	3	8,461	0.04%
2018/11/15	4	8.09	0	0.00	8.00	4	8,483	0.05%
2018/11/14	589	8.43	1	7.96	8.33	588	8,627	6.82%	大買/鉅額交易
2018/11/13	3	7.63	20	7.54	7.85	-17	8,483	-0.20%
2018/11/12	10	7.86	0	0.00	7.82	10	8,434	0.12%
2018/11/08	34	7.87	55	7.94	7.80	-21	8,380	-0.25%
2018/11/07	23	7.94	1	7.79	7.97	22	8,335	0.26%
2018/11/06	80	8.04	13	7.88	7.68	67	8,321	0.81%
2018/11/05	70	6.99	102	7.35	7.59	-32	8,142	-0.39%	大賣/
2018/11/02	90	7.02	3	7.02	6.90	87	8,120	1.07%
2018/11/01	4	6.71	0	0.00	6.73	4	8,154	0.05%
2018/10/31	62	6.50	0	0.00	6.50	62	8,247	0.75%
2018/10/30	4	5.99	4	6.23	6.15	0	8,191	0.00%
2018/10/29	20	6.06	0	0.00	6.05	20	8,202	0.24%
2018/10/26	1	6.09	44	6.38	6.01	-43	8,168	-0.53%
2018/10/25	0	0.00	98	6.58	6.32	-98	8,033	-1.22%
2018/10/24	2	7.07	56	7.08	7.00	-54	7,992	-0.68%
2018/10/23	2	7.20	138	7.23	7.08	-136	7,964	-1.71%	大賣/鉅額交易
2018/10/22	0	0.00	96	7.15	7.19	-96	7,965	-1.21%
2018/10/19	2	7.15	34	7.10	6.98	-32	8,130	-0.39%
2018/10/18	0	0.00	224	7.20	7.13	-224	8,096	-2.77%	大賣/鉅額交易
2018/10/17	0	0.00	20	7.54	7.37	-20	8,024	-0.25%
2018/10/16	1	7.53	119	7.54	7.47	-118	7,951	-1.48%	大賣/鉅額交易
2018/10/15	0	0.00	34	7.51	7.59	-34	7,915	-0.43%
2018/10/12	0	0.00	74	7.39	7.45	-74	7,886	-0.94%
2018/10/11	1	7.34	34	7.50	7.34	-33	7,835	-0.42%
2018/10/09	0	0.00	62	8.43	8.15	-62	7,728	-0.80%
2018/10/05	14	9.01	2	9.42	8.96	12	7,592	0.16%
2018/10/04	1	9.45	10	9.44	9.42	-9	7,428	-0.12%
2018/10/02	4	9.76	0	0.00	9.63	4	7,668	0.05%
2018/09/28	10	10.30	0	0.00	10.15	10	7,636	0.13%
2018/09/27	0	0.00	20	10.35	10.10	-20	7,770	-0.26%
2018/09/25	62	10.50	21	10.45	10.25	41	7,810	0.52%
2018/09/21	8	10.43	4	10.40	10.55	4	7,786	0.05%
2018/09/20	9	10.55	47	10.29	10.45	-38	7,915	-0.48%
2018/09/18	4	9.59	0	0.00	9.52	4	7,691	0.05%
2018/09/10	6	9.80	0	0.00	9.50	6	7,787	0.08%
2018/09/07	0	0.00	230	10.18	10.15	-230	7,768	-2.96%	大賣/鉅額交易
2018/08/30	1	10.80	3	10.83	10.75	-2	7,270	-0.03%
2018/08/28	1	10.40	0	0.00	10.40	1	7,280	0.01%
2018/08/24	0	0.00	1	10.50	10.35	-1	7,297	-0.01%
2018/08/23	31	10.54	0	0.00	10.65	31	7,235	0.43%
2018/08/22	200	10.37	0	0.00	10.35	200	7,047	2.84%	大買/鉅額交易
2018/08/21	3	9.94	16	9.58	9.98	-13	6,876	-0.19%
2018/08/20	0	0.00	304	10.13	10.00	-304	6,610	-4.60%	大賣/鉅額交易
2018/08/17	1	10.45	0	0.00	10.50	1	6,500	0.02%
2018/08/14	100	10.84	0	0.00	10.85	100	6,363	1.57%
2018/08/10	201	11.67	1	11.45	11.40	200	6,115	3.27%	大買/鉅額交易
2018/08/09	2	11.95	0	0.00	11.30	2	5,947	0.03%
2018/08/08	1	12.20	0	0.00	11.90	1	5,822	0.02%
2018/08/07	1	12.20	0	0.00	12.45	1	5,670	0.02%
2018/08/02	0	0.00	30	13.00	13.00	-30	5,434	-0.55%
2018/07/31	1	13.50	0	0.00	13.30	1	5,376	0.02%
2018/07/27	20	13.53	21	13.50	13.45	-1	5,251	-0.02%
2018/07/26	30	13.80	5	13.73	13.85	25	5,208	0.48%
2018/07/24	0	0.00	20	13.10	13.30	-20	4,934	-0.41%
2018/07/23	0	0.00	5	13.05	12.85	-5	4,869	-0.10%
2018/07/20	2	13.13	1	13.00	12.95	1	4,848	0.02%
2018/07/19	1	13.60	0	0.00	13.10	1	4,777	0.02%
2018/07/17	0	0.00	1	14.00	13.70	-1	4,826	-0.02%
2018/07/16	2	14.00	0	0.00	14.05	2	4,788	0.04%
2018/07/12	2	13.93	10	14.05	13.75	-8	4,794	-0.17%
2018/07/11	14	14.20	1	14.15	13.90	13	4,791	0.27%
2018/07/10	10	14.20	35	13.79	13.75	-25	4,540	-0.55%
2018/07/09	2	13.85	10	13.65	13.75	-8	4,513	-0.18%
2018/07/06	2	13.90	3	13.80	14.10	-1	4,678	-0.02%
2018/07/05	36	14.33	2	14.38	13.85	34	4,638	0.73%
2018/07/04	2	13.60	0	0.00	13.60	2	4,460	0.04%
2018/07/03	1	13.50	3	14.20	13.65	-2	4,388	-0.05%
2018/07/02	6	14.58	0	0.00	14.35	6	4,273	0.14%
2018/06/29	1	15.70	1	16.05	15.40	0	4,184	0.00%
2018/06/28	0	0.00	7	15.67	15.70	-7	3,951	-0.18%
2018/06/27	15	14.57	16	14.72	14.30	-1	3,711	-0.03%
2018/06/26	4	15.20	7	15.01	15.05	-3	3,602	-0.08%
2018/06/22	5	16.66	1	16.60	16.55	4	3,381	0.12%
2018/06/21	0	0.00	20	17.15	17.05	-20	3,349	-0.60%
2018/06/20	8	17.31	0	0.00	17.50	8	3,392	0.24%
2018/06/19	5	17.30	2	17.45	17.00	3	3,708	0.08%
2018/06/15	10	18.25	1	18.05	17.95	9	3,638	0.25%
2018/06/14	20	18.65	0	0.00	18.50	20	3,572	0.56%
2018/06/12	1	19.05	0	0.00	18.85	1	3,575	0.03%
2018/06/11	1	18.75	0	0.00	18.80	1	3,521	0.03%
2018/06/08	8	19.02	0	0.00	19.00	8	3,547	0.23%
2018/06/07	3	19.03	0	0.00	19.25	3	3,597	0.08%
2018/05/28	0	0.00	1	20.05	19.85	-1	3,398	-0.03%
2018/05/24	1	19.80	1	20.20	20.20	0	3,397	0.00%
2018/05/17	1	19.65	0	0.00	19.60	1	3,489	0.03%
2018/05/15	1	20.35	0	0.00	19.90	1	3,479	0.03%
2018/05/10	2	19.95	0	0.00	19.95	2	3,533	0.06%
2018/05/09	4	19.86	0	0.00	19.85	4	3,515	0.11%
2018/05/07	1	20.70	0	0.00	20.20	1	3,481	0.03%
2018/05/03	0	0.00	3	21.18	20.80	-3	3,485	-0.09%
2018/04/27	2	19.75	0	0.00	19.75	2	3,463	0.06%
2018/04/26	2	20.05	0	0.00	19.75	2	3,502	0.06%
2018/04/25	1	20.40	0	0.00	20.40	1	3,504	0.03%
2018/04/24	4	20.21	0	0.00	20.30	4	3,482	0.11%
2018/04/23	1	21.70	0	0.00	21.20	1	3,403	0.03%
2018/04/17	0	0.00	3	22.90	22.85	-3	3,197	-0.09%
2018/04/16	2	23.90	3	24.18	23.65	-1	3,136	-0.03%
2018/04/13	1	24.00	1	23.60	23.60	0	3,074	0.00%
2018/04/11	0	0.00	2	23.10	23.30	-2	2,884	-0.07%
2018/03/30	2	22.43	0	0.00	22.30	2	2,867	0.07%
2018/03/29	21	22.70	0	0.00	22.80	21	2,864	0.73%
2018/03/28	0	0.00	20	22.35	22.25	-20	2,846	-0.70%
2018/03/27	0	0.00	1	22.75	22.30	-1	2,871	-0.03%
2018/03/23	1	22.80	2	22.75	23.05	-1	2,971	-0.03%
2018/03/22	19	24.21	27	23.84	23.60	-8	2,905	-0.28%
2018/03/21	20	23.05	0	0.00	23.05	20	2,518	0.79%
2018/03/20	1	22.70	0	0.00	23.00	1	2,491	0.04%
2018/03/19	3	22.80	1	23.05	23.20	2	2,474	0.08%
2018/03/16	0	0.00	2	23.15	22.70	-2	2,424	-0.08%
2018/03/14	0	0.00	1	23.45	22.85	-1	2,397	-0.04%
2018/03/13	0	0.00	8	23.08	23.15	-8	2,365	-0.34%
2018/03/12	0	0.00	26	22.70	22.65	-26	2,317	-1.12%
2018/03/09	1	22.45	2.3	22.60	22.60	-1.3	2,325	-0.06%
2018/03/08	1	22.20	2	22.45	22.40	-1	2,342	-0.04%
2018/03/05	0	0.00	1	22.95	22.55	-1	2,377	-0.04%
2018/03/02	2	22.35	0	0.00	22.45	2	2,365	0.08%
2018/02/23	0	0.00	1	21.90	21.85	-1	2,371	-0.04%
2018/02/09	7	18.30	0	0.00	20.10	7	2,376	0.29%
2018/02/08	2	20.35	0	0.00	20.15	2	2,338	0.09%
2018/02/07	1	20.50	0	0.00	20.40	1	2,374	0.04%
2018/02/06	8	20.75	0	0.00	20.00	8	2,395	0.33%
2018/02/05	4	21.84	0	0.00	22.10	4	2,369	0.17%
2018/02/02	3	22.57	0	0.00	22.40	3	2,395	0.13%
2018/02/01	0.3	22.50	20	22.76	22.55	-19.7	2,450	-0.80%
2018/01/31	2	22.75	0	0.00	22.65	2	2,479	0.08%
2018/01/29	1	22.60	0	0.00	22.55	1	2,513	0.04%
2018/01/26	6	22.60	0	0.00	22.60	6	2,564	0.23%
2018/01/25	0	0.00	6	22.70	22.60	-6	2,625	-0.23%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/19	0	0.00	1	23.10	23.20	-1	2,768	-0.04%
2018/01/18	1	22.95	0	0.00	22.80	1	2,844	0.04%
2018/01/17	5	22.80	1	23.15	23.00	4	2,929	0.14%
2018/01/15	7	22.91	0	0.00	22.65	7	3,097	0.23%
2018/01/12	6	23.10	0	0.00	22.95	6	3,176	0.19%
2018/01/08	4	23.60	0	0.00	23.20	4	4,125	0.10%
2018/01/04	0	0.00	2	23.00	23.20	-2	4,099	-0.05%
2018/01/02	1	22.40	0	0.00	22.35	1	4,075	0.02%