茂迪 (6244)-華南永昌-鶯歌券商分點個股進出

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
26.15
漲跌
▼0.15
漲幅
-0.57%
成交量
2,509張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂迪 (6244)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	21	26.25	20	26.40	26.15	1	3,401	0.03%
2024/05/10	35	26.56	16	26.75	26.30	19	3,371	0.56%
2024/05/08	5	26.20	0	0.00	26.30	5	3,274	0.15%
2024/05/07	2	26.08	6	26.06	26.05	-4	3,261	-0.12%
2024/05/03	0	0.00	2	26.50	26.35	-2	3,234	-0.06%
2024/05/02	10	26.35	10	26.25	26.25	0	3,209	0.00%
2024/04/29	2	26.70	0	0.00	26.75	2	3,171	0.06%
2024/04/26	12	26.70	0	0.00	26.65	12	3,158	0.38%
2024/04/25	11	26.91	0	0.00	26.75	11	3,162	0.35%
2024/04/23	1	26.70	0	0.00	26.90	1	3,087	0.03%
2024/04/22	6	27.23	1	28.15	27.00	5	3,057	0.16%
2024/04/19	15	27.96	3	28.45	27.60	12	3,058	0.39%
2024/04/18	0	0.00	1	28.85	28.55	-1	2,712	-0.04%
2024/04/17	0	0.00	2	28.65	28.30	-2	2,633	-0.08%
2024/04/16	10	27.50	11	27.40	27.90	-1	2,547	-0.04%
2024/04/15	0	0.00	2	28.25	27.90	-2	2,549	-0.08%
2024/04/12	0	0.00	2	28.05	27.95	-2	2,517	-0.08%
2024/04/11	12	27.84	10	27.65	27.55	2	2,485	0.08%
2024/04/10	5	28.06	5	28.20	28.15	0	2,465	0.00%
2024/04/09	6	27.30	0.6	27.40	27.30	5.4	2,369	0.23%
2024/04/08	0	0.00	7	27.69	27.80	-7	2,351	-0.30%
2024/04/03	5	27.20	3	27.20	27.15	2	2,319	0.09%
2024/04/02	0	0.00	1	27.70	27.55	-1	2,311	-0.04%
2024/03/29	0	0.00	1	27.90	27.75	-1	2,303	-0.04%
2024/03/28	4	28.43	3	27.70	28.25	1	2,231	0.04%
2024/03/27	3	27.00	0	0.00	27.00	3	2,128	0.14%
2024/03/26	3	27.60	1	27.95	27.50	2	2,131	0.09%
2024/03/25	0	0.00	27	27.77	27.75	-27	2,244	-1.20%
2024/03/22	5	28.20	0	0.00	28.10	5	2,246	0.22%
2024/03/21	114	28.04	110	28.16	27.90	4	2,120	0.19%	大買/大賣/
2024/03/20	3	25.95	1	26.00	25.95	2	1,951	0.10%
2024/03/19	3.9	26.17	0	0.00	26.00	3.9	2,030	0.19%
2024/03/15	2	25.90	5	27.10	26.85	-3	2,008	-0.15%
2024/03/14	2	26.30	0	0.00	26.20	2	1,946	0.10%
2024/03/13	1	26.30	5	26.45	26.20	-4	1,943	-0.21%
2024/03/11	0	0.00	4	27.05	26.90	-4	1,928	-0.21%
2024/03/08	9	26.05	0	0.00	25.85	9	1,913	0.47%
2024/03/07	0	0.00	8	26.74	26.65	-8	1,901	-0.42%
2024/03/05	0.1	26.85	0	0.00	26.80	0.1	1,882	0.01%
2024/03/01	0.1	27.40	0	0.00	27.35	0.1	1,861	0.00%
2024/02/29	0	0.00	5	27.32	27.65	-5	1,826	-0.27%
2024/02/27	1	26.00	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	0.00	10	26.50	26.40	-10	1,781	-0.56%
2024/02/19	0	0.00	1	26.40	26.35	-1	1,787	-0.06%
2024/02/16	1	25.90	0	0.00	25.85	1	1,792	0.06%
2024/02/15	7	25.36	0	0.00	25.25	7	1,784	0.39%
2024/02/05	10	25.55	1	25.50	25.40	9	1,772	0.51%
2024/02/01	10	26.05	0	0.00	26.15	10	1,832	0.55%
2024/01/24	0.1	26.70	0	0.00	26.60	0.1	1,974	0.01%
2024/01/22	0	0.00	5	26.35	26.35	-5	2,140	-0.23%
2024/01/19	1	25.90	0	0.00	25.90	1	2,161	0.05%
2024/01/16	1	27.00	0	0.00	26.70	1	2,269	0.04%
2024/01/15	2	27.80	3	27.60	27.60	-1	2,351	-0.04%
2024/01/12	5	26.75	0	0.00	26.45	5	2,547	0.20%
2024/01/11	2	26.55	2	26.65	26.45	0	2,644	0.00%
2024/01/04	1	27.70	1	27.90	27.60	0	2,925	0.00%
2024/01/03	0	0.00	2	27.85	27.75	-2	2,969	-0.07%
2024/01/02	5	28.10	0	0.00	28.05	5	2,982	0.17%
2023/12/27	0	0.00	4	28.38	28.45	-4	3,038	-0.13%
2023/12/25	2	27.90	1	28.05	27.90	1	3,064	0.03%
2023/12/22	1	28.30	0	0.00	28.30	1	3,041	0.03%
2023/12/20	1	29.40	0	0.00	28.85	1	2,991	0.03%
2023/12/19	10	28.50	24	28.46	28.10	-14	2,852	-0.49%
2023/12/15	0	0.00	2	29.03	28.70	-2	2,832	-0.07%
2023/12/14	4	28.70	7	28.77	28.15	-3	2,791	-0.11%
2023/12/13	10	27.80	2	27.85	27.75	8	2,708	0.30%
2023/12/06	1	28.75	0	0.00	28.30	1	2,795	0.04%
2023/12/04	1	27.90	2	27.90	27.90	-1	2,763	-0.04%
2023/12/01	0	0.00	5	28.35	28.35	-5	2,738	-0.18%
2023/11/30	1	28.15	10	28.15	28.15	-9	2,726	-0.33%
2023/11/29	1	28.15	0	0.00	28.15	1	2,736	0.04%
2023/11/28	0	28.45	0	0.00	28.25	0	2,746	0.00%
2023/11/27	0	0.00	8	28.75	28.30	-8	2,772	-0.29%
2023/11/22	0.1	28.65	0	0.00	28.35	0.1	2,807	0.00%
2023/11/21	0	0.00	10	28.63	28.60	-10	2,803	-0.36%
2023/11/20	0	28.45	1	29.00	28.40	-1	2,813	-0.04%
2023/11/15	0	0.00	3	27.73	28.00	-3	2,807	-0.11%
2023/11/14	0.2	27.38	0	0.00	27.40	0.2	2,801	0.01%
2023/11/09	1	27.90	0	0.00	27.60	1	2,840	0.04%
2023/11/08	0	0.00	2	28.50	28.70	-2	2,802	-0.07%
2023/11/06	0	0.00	1	28.85	28.80	-1	2,786	-0.04%
2023/11/03	0	0.00	1	28.30	28.15	-1	2,777	-0.04%
2023/11/02	0	0.00	1	27.65	27.50	-1	2,773	-0.04%
2023/11/01	0	0.00	1	27.50	27.30	-1	2,786	-0.04%
2023/10/31	33	28.44	39	28.41	27.30	-6	2,787	-0.22%
2023/10/30	11	28.71	1	29.20	28.65	10	2,760	0.36%
2023/10/27	9	27.85	0	0.00	27.90	9	2,671	0.34%
2023/10/26	1	28.25	10	28.75	28.15	-9	2,673	-0.34%
2023/10/25	1	29.05	0	0.00	29.05	1	2,679	0.04%
2023/10/24	18	29.02	1	29.25	29.45	17	2,667	0.64%
2023/10/23	34	29.51	34	29.80	29.90	0	2,589	0.00%
2023/10/20	0	0.00	1	29.05	29.05	-1	2,528	-0.04%
2023/10/18	2	29.35	6	29.20	29.30	-4	2,325	-0.17%
2023/10/17	0	0.00	0.1	28.80	29.05	-0.1	2,255	0.00%
2023/10/16	0	0.00	10	29.03	28.90	-10	2,244	-0.45%
2023/10/13	4	28.15	20	28.10	27.95	-16	2,173	-0.74%
2023/10/11	26	27.67	0	0.00	27.35	26	2,235	1.16%
2023/10/06	9	28.45	0	0.00	28.75	9	2,232	0.40%
2023/10/05	1	28.70	4	28.46	28.65	-3	2,271	-0.13%
2023/09/28	10.1	27.05	0	0.00	27.15	10.1	2,553	0.40%
2023/09/22	0	26.15	0	0.00	26.55	0	2,894	0.00%
2023/09/21	0	0.00	0.1	26.33	26.20	-0.1	2,921	0.00%
2023/09/20	0	0.00	1	26.45	26.40	-1	3,004	-0.03%
2023/09/19	2.1	26.96	0	0.00	26.85	2.1	3,043	0.07%
2023/09/15	0.3	27.68	0	0.00	27.50	0.3	3,235	0.01%
2023/09/12	0	0.00	2	27.05	27.10	-2	3,889	-0.05%
2023/09/11	1	27.50	0	0.00	27.40	1	3,933	0.03%
2023/09/05	0	0.00	30	28.52	28.60	-30	4,165	-0.72%
2023/09/04	5	28.55	0	0.00	28.45	5	4,249	0.12%
2023/09/01	5	29.00	0	0.00	29.00	5	4,467	0.11%
2023/08/30	5	28.75	0	0.00	28.95	5	4,622	0.11%
2023/08/29	21	28.75	82	28.62	28.60	-61	4,686	-1.30%
2023/08/28	7	28.64	1	29.35	28.75	6	4,696	0.13%
2023/08/25	2	28.60	0	0.00	28.55	2	4,695	0.04%
2023/08/24	1	28.20	1	28.45	28.20	0	4,806	0.00%
2023/08/22	1	28.00	0	0.00	28.00	1	4,980	0.02%
2023/08/21	15	28.58	5	28.55	28.60	10	5,026	0.20%
2023/08/16	1	27.95	1	28.20	28.00	0	5,153	0.00%
2023/08/11	12	28.56	0	0.00	28.50	12	5,458	0.22%
2023/08/10	0.2	28.70	0	0.00	28.35	0.2	5,522	0.00%
2023/08/09	0.1	28.98	13	29.03	28.95	-12.9	5,615	-0.23%
2023/08/08	47	29.58	52	29.05	29.05	-5	5,679	-0.09%
2023/08/02	0.2	29.75	0	0.00	29.45	0.2	6,419	0.00%
2023/07/31	0.2	30.28	8	30.25	30.05	-7.9	7,170	-0.11%
2023/07/24	8	29.83	1	29.80	29.90	7	8,168	0.09%
2023/07/21	1.1	30.59	8	30.30	30.30	-6.9	8,300	-0.08%
2023/07/20	3	31.40	8	31.27	31.15	-5	8,520	-0.06%
2023/07/19	2	31.43	1	31.30	31.25	1	8,722	0.01%
2023/07/18	4.2	32.05	1	32.00	31.90	3.2	9,859	0.03%
2023/07/17	53.3	33.05	1	32.95	33.05	52.3	11,062	0.47%
2023/07/13	0	0.00	3	32.78	32.30	-3	12,521	-0.02%
2023/07/12	24	33.09	0	0.00	32.75	24	12,611	0.19%
2023/07/11	11	33.52	0	0.00	33.45	11	12,674	0.09%
2023/07/10	0	0.00	1	33.60	33.55	-1	12,884	-0.01%
2023/07/07	78	33.48	244	33.78	33.75	-166	13,498	-1.23%	大賣/鉅額交易
2023/07/06	87	34.86	16	34.80	34.75	71	13,512	0.53%
2023/07/05	58	34.83	40	35.09	34.50	18	13,480	0.13%
2023/07/04	15	34.00	1	34.10	34.00	14	13,445	0.10%
2023/07/03	10	34.20	1	34.25	34.20	9	13,490	0.07%
2023/06/30	12	34.05	15	34.20	34.10	-3	13,564	-0.02%
2023/06/29	0	0.00	1	33.75	33.95	-1	13,763	-0.01%
2023/06/28	17	33.69	2	33.35	33.35	15	13,837	0.11%
2023/06/27	0	0.00	27	33.28	33.25	-27	13,985	-0.19%
2023/06/26	20	33.30	0	0.00	33.25	20	14,697	0.14%
2023/06/21	6	34.15	14	34.25	34.25	-8	14,890	-0.05%
2023/06/20	20	34.38	27	34.06	34.60	-7	15,218	-0.05%
2023/06/19	0.2	32.75	0	0.00	32.80	0.2	15,091	0.00%
2023/06/16	11.1	32.80	0	0.00	33.40	11.1	15,871	0.07%
2023/06/15	1	32.40	0	0.00	32.50	1	16,934	0.01%
2023/06/14	0	0.00	2	32.85	32.60	-2	17,638	-0.01%
2023/06/13	2	32.63	0	0.00	32.35	2	17,951	0.01%
2023/06/12	23	32.67	7.8	32.66	32.50	15.2	18,348	0.08%
2023/06/09	1	33.30	2.2	33.55	33.60	-1.2	18,647	-0.01%
2023/06/08	1	33.85	8	33.91	33.75	-7	18,627	-0.04%
2023/06/07	14.1	33.25	15	33.50	33.20	-0.9	18,570	0.00%
2023/06/06	25	34.30	15	34.35	34.30	10	18,397	0.05%
2023/06/05	0	0.00	2	35.00	35.10	-2	18,382	-0.01%
2023/06/02	0	0.00	12.5	34.76	34.80	-12.5	18,313	-0.07%
2023/06/01	12	34.30	5.3	34.37	34.25	6.7	18,296	0.04%
2023/05/31	0	0.00	10	34.95	34.75	-10	18,245	-0.05%
2023/05/30	6.1	34.93	1	34.65	34.65	5.1	18,217	0.03%
2023/05/29	5	35.30	32	35.42	35.40	-27	18,102	-0.15%
2023/05/26	7	34.21	0	0.00	34.00	7	17,977	0.04%
2023/05/25	9	34.46	0	0.00	34.55	9	17,928	0.05%
2023/05/23	13	34.99	0	0.00	34.90	13	17,855	0.07%
2023/05/22	0	0.00	10	35.15	35.10	-10	17,845	-0.06%
2023/05/19	10	34.50	0	0.00	34.10	10	17,826	0.06%
2023/05/18	0	0.00	1	34.30	34.65	-1	17,750	-0.01%
2023/05/17	0	0.00	5	35.15	34.90	-5	17,562	-0.03%
2023/05/16	15	35.05	0	0.00	35.00	15	17,505	0.09%
2023/05/15	24.3	34.59	23	34.77	34.60	1.3	17,437	0.01%
2023/05/12	1	33.75	2	34.23	34.10	-1	17,348	-0.01%
2023/05/11	3	33.80	0	0.00	33.80	3	17,294	0.02%
2023/05/10	3	34.53	30	34.55	34.35	-27	17,229	-0.16%
2023/05/09	55.7	34.89	6.2	34.69	34.50	49.5	17,048	0.29%
2023/05/08	2	38.16	0	0.00	38.30	2	16,604	0.01%
2023/05/05	69	39.97	69.3	38.69	38.50	-0.3	16,567	0.00%
2023/05/04	22	39.35	22	39.65	39.70	0	16,043	0.00%
2023/05/03	6	39.22	14	39.60	39.70	-8	15,936	-0.05%
2023/05/02	11	39.32	8	39.04	39.30	3	15,785	0.02%
2023/04/28	11	37.85	11	37.79	37.75	0	15,503	0.00%
2023/04/27	4	37.90	4	37.83	37.55	0	15,413	0.00%
2023/04/26	16.1	37.62	19	38.16	38.75	-2.9	15,186	-0.02%
2023/04/25	43	38.38	58	38.45	37.75	-15	14,976	-0.10%
2023/04/24	13	38.60	15	39.02	39.10	-2	14,726	-0.01%
2023/04/21	37.1	39.06	6	40.98	38.55	31.1	14,513	0.21%
2023/04/20	51.2	41.45	47	40.22	40.00	4.2	13,345	0.03%
2023/04/19	5	39.41	128	40.39	41.40	-123	12,094	-1.02%	大賣/鉅額交易
2023/04/18	9	37.91	15	38.29	37.65	-6	11,245	-0.05%
2023/04/17	3	36.70	8	36.63	36.65	-5	10,662	-0.05%
2023/04/14	19	36.85	1	36.70	36.70	18	10,675	0.17%
2023/04/13	33	37.67	29	37.32	36.85	4	10,604	0.04%
2023/04/12	76.3	37.77	55	38.12	38.00	21.3	10,387	0.20%
2023/04/11	41	36.82	73	36.41	36.45	-32	9,806	-0.33%
2023/04/10	3	36.72	0	0.00	36.65	3	9,750	0.03%
2023/04/07	30	36.43	40	36.43	36.45	-10	9,726	-0.10%
2023/04/06	12	36.55	0	0.00	36.40	12	9,689	0.12%
2023/03/31	12	36.01	10	36.50	36.65	2	9,633	0.02%
2023/03/30	50	36.71	53.7	36.33	36.30	-3.7	9,552	-0.04%
2023/03/29	81	35.98	82	36.20	36.20	-1	9,305	-0.01%
2023/03/28	55	35.85	91.7	35.77	35.75	-36.7	9,264	-0.40%
2023/03/27	12	37.36	91	36.72	36.45	-79	9,109	-0.87%
2023/03/24	10	35.70	5	35.70	36.15	5	8,632	0.06%
2023/03/23	51	36.34	56	36.36	36.30	-5	8,497	-0.06%
2023/03/22	65	36.46	58	36.28	36.25	7	8,257	0.08%
2023/03/21	124.1	35.95	22	35.95	36.50	102.1	8,187	1.25%	大買/鉅額交易
2023/03/20	21	34.89	143	35.41	35.80	-122	8,002	-1.52%	大賣/鉅額交易
2023/03/17	44.3	33.22	27	33.01	33.90	17.3	7,013	0.25%
2023/03/16	148	31.39	14	31.45	30.85	134	6,466	2.07%	大買/鉅額交易
2023/03/15	75	31.51	31	31.67	31.95	44	6,122	0.72%
2023/03/14	18	30.73	23	30.59	30.00	-5	5,647	-0.09%
2023/03/10	1	29.35	30	29.60	29.15	-29	5,226	-0.55%
2023/03/09	0	0.00	100	29.35	29.35	-100	5,209	-1.92%
2023/03/08	5	29.70	1	29.80	29.85	4	5,152	0.08%
2023/03/06	0	0.00	2	29.15	29.35	-2	5,033	-0.04%
2023/03/01	1	28.25	30	28.25	28.25	-29	4,957	-0.58%
2023/02/24	2	28.40	2	28.40	28.35	0	4,975	0.00%
2023/02/23	2	28.75	20	28.60	28.60	-18	4,979	-0.36%
2023/02/22	1	28.40	0	0.00	28.40	1	4,968	0.02%
2023/02/21	0	0.00	13	28.95	28.90	-13	4,941	-0.26%
2023/02/20	2	28.90	0	0.00	28.95	2	4,946	0.04%
2023/02/17	17	29.37	22	29.18	29.15	-5	4,944	-0.10%
2023/02/16	24	28.90	3	29.00	28.90	21	4,878	0.43%
2023/02/15	1	28.40	0	0.00	28.45	1	4,888	0.02%
2023/02/14	0	28.65	0	0.00	28.55	0	4,875	0.00%
2023/02/13	1	28.45	0	0.00	28.60	1	4,871	0.02%
2023/02/10	7	28.88	0	0.00	28.50	7	4,872	0.14%
2023/02/09	2	28.90	1	28.80	28.75	1	4,853	0.02%
2023/02/08	24	29.07	0	0.00	29.00	24	4,838	0.50%
2023/02/07	1	29.60	24	29.50	29.50	-23	4,774	-0.48%
2023/02/06	2	29.55	0	0.00	29.50	2	4,755	0.04%
2023/02/03	3	29.95	5	29.75	29.95	-2	4,725	-0.04%
2023/02/02	13	29.86	1	30.00	29.45	12	4,613	0.26%
2023/02/01	2	29.60	1	29.30	29.20	1	4,482	0.02%
2023/01/31	0	0.00	5	28.99	29.00	-5	4,343	-0.12%
2023/01/16	2	27.45	0	0.00	27.45	2	4,245	0.05%
2023/01/12	1	27.60	0	0.00	27.70	1	4,376	0.02%
2023/01/11	0	0.00	26	28.50	28.25	-26	4,366	-0.60%
2023/01/06	9	28.30	3	28.40	28.30	6	4,386	0.14%
2023/01/05	32	29.12	5	29.12	28.45	27	4,393	0.61%
2023/01/04	42	29.18	7	29.49	29.50	35	4,308	0.81%
2022/12/30	2	28.25	0	0.00	28.50	2	4,112	0.05%
2022/12/29	1	28.65	0	0.00	28.35	1	4,094	0.02%
2022/12/28	11	28.82	0	0.00	29.00	11	4,035	0.27%
2022/12/27	5	28.83	9	28.93	28.80	-4	3,958	-0.10%
2022/12/26	3	28.87	5	28.99	28.70	-2	3,876	-0.05%
2022/12/23	2	28.30	0	0.00	28.35	2	3,780	0.05%
2022/12/22	4	28.35	5	28.14	28.35	-1	3,752	-0.03%
2022/12/21	2	27.80	2	27.35	27.40	0	3,735	0.00%
2022/12/20	3	28.15	11	28.30	27.25	-8	3,726	-0.21%
2022/12/19	3	28.33	0	0.00	28.00	3	3,681	0.08%
2022/12/16	3	30.28	6	30.22	28.95	-3	3,607	-0.08%
2022/12/15	12	30.33	2	30.23	30.60	10	3,320	0.30%
2022/12/14	6	30.08	1	30.00	30.05	5	3,180	0.16%
2022/12/13	32	29.88	5	30.35	29.10	27	2,984	0.90%
2022/12/12	21	30.74	7	30.66	30.70	14	2,828	0.49%
2022/12/09	5	29.30	15	29.77	30.00	-10	2,264	-0.44%
2022/12/08	1	26.85	7	27.08	27.30	-6	2,063	-0.29%
2022/12/07	1	25.45	0	0.00	25.10	1	1,868	0.05%
2022/12/01	0	0.00	40	26.10	26.10	-40	1,967	-2.03%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/23	1	25.60	0	0.00	25.20	1	2,451	0.04%
2022/11/22	1	25.95	0	0.00	25.50	1	2,486	0.04%
2022/11/16	0	0.00	2	25.90	26.00	-2	2,478	-0.08%
2022/11/11	0	0.00	2	25.20	25.15	-2	2,516	-0.08%
2022/11/07	0	0.00	1	25.25	24.90	-1	2,579	-0.04%
2022/11/01	0	0.00	3	24.30	24.10	-3	2,708	-0.11%
2022/10/26	2	23.70	0	0.00	23.40	2	2,752	0.07%
2022/10/25	1	23.60	0	0.00	23.60	1	2,781	0.04%
2022/10/24	2	25.10	1	25.05	24.35	1	2,809	0.04%
2022/10/20	2	24.50	0	0.00	24.25	2	2,715	0.07%
2022/10/19	2	24.45	0	0.00	24.30	2	2,646	0.08%
2022/10/18	0	0.00	1	24.25	24.15	-1	2,635	-0.04%
2022/10/12	2	26.00	0	0.00	25.65	2	2,575	0.08%
2022/10/07	0	0.00	2	27.10	27.00	-2	2,596	-0.08%
2022/10/06	6	26.97	0	0.00	27.05	6	2,604	0.23%
2022/10/05	10	26.90	0	0.00	26.70	10	2,608	0.38%
2022/10/04	0	0.00	2	26.65	26.70	-2	2,615	-0.08%
2022/10/03	0	0.00	1	27.00	26.45	-1	2,634	-0.04%
2022/09/30	2	25.30	0	0.00	26.15	2	2,647	0.08%
2022/09/28	0	0.00	2	26.30	25.65	-2	2,703	-0.07%
2022/09/26	2	26.60	0	0.00	26.40	2	2,789	0.07%
2022/09/23	2	27.65	0	0.00	27.65	2	2,790	0.07%
2022/09/22	0	0.00	30	28.10	28.10	-30	2,805	-1.07%
2022/09/20	0	28.30	0	0.00	28.20	0	2,887	0.00%
2022/09/19	52	28.57	10	28.30	28.30	42	3,006	1.40%
2022/09/16	0	0.00	29.3	29.29	29.50	-29.3	2,994	-0.98%
2022/09/15	0	0.00	25	28.20	28.20	-25	2,967	-0.84%
2022/09/14	0	0.00	25	28.20	28.20	-25	3,122	-0.80%
2022/09/12	19	27.63	4	27.99	28.00	15	3,090	0.49%
2022/09/08	21	26.97	0	0.00	27.05	21	3,056	0.69%
2022/09/07	0	0.00	30	26.55	26.55	-30	3,023	-0.99%
2022/09/06	4	27.44	64	27.09	27.05	-60	2,997	-2.00%
2022/09/05	13.2	27.97	2	28.00	27.90	11.2	2,965	0.38%
2022/09/01	3	28.70	30	28.93	28.85	-27	2,875	-0.94%
2022/08/31	24.2	28.38	21	28.51	28.50	3.2	2,800	0.11%
2022/08/30	15.2	29.40	36	29.55	29.00	-20.9	2,641	-0.79%
2022/08/26	2	28.75	2	28.95	29.00	0	2,509	0.00%
2022/08/24	2	28.25	0	0.00	28.25	2	2,490	0.08%
2022/08/22	1	29.05	2	29.15	28.60	-1	2,473	-0.04%
2022/08/18	2	28.48	15	28.40	28.50	-13	2,390	-0.54%
2022/08/17	0	0.00	1	28.65	28.50	-1	2,376	-0.04%
2022/08/16	35	28.81	0	0.00	28.45	35	2,372	1.48%
2022/08/15	2	28.15	3	28.97	28.80	-1	2,341	-0.04%
2022/08/12	1	28.35	0	0.00	28.30	1	2,296	0.04%
2022/08/11	10	28.35	0	0.00	28.50	10	2,291	0.44%
2022/08/10	1	28.30	0	0.00	28.30	1	2,286	0.04%
2022/08/09	32	29.06	4	29.11	28.65	28	2,303	1.22%
2022/08/08	22	28.35	1	28.70	28.80	21	2,247	0.93%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/08/02	11	28.41	0.1	28.50	28.40	10.9	2,229	0.49%
2022/08/01	10	29.30	2	29.40	29.40	8	2,232	0.36%
2022/07/29	0	0.00	11	28.34	29.80	-11	2,207	-0.50%
2022/07/28	10	27.80	1	28.05	27.80	9	2,167	0.42%
2022/07/26	1.1	27.60	1	28.05	27.45	0.1	2,148	0.00%
2022/07/25	2	28.53	1.2	28.24	28.00	0.8	2,151	0.04%
2022/07/22	0	0.00	6	28.10	27.90	-6	2,151	-0.28%
2022/07/21	16	28.04	0	0.00	28.25	16	2,186	0.73%
2022/07/20	0	0.00	2	28.25	28.05	-2	2,214	-0.09%
2022/07/19	3	28.32	1	28.20	28.15	2	2,266	0.09%
2022/07/18	1	27.85	0	0.00	27.75	1	2,398	0.04%
2022/07/13	10	28.60	0	0.00	28.20	10	2,571	0.39%
2022/07/12	2	28.20	0	0.00	28.10	2	2,687	0.07%
2022/07/11	1.2	28.83	0	0.00	29.80	1.2	2,723	0.04%
2022/07/08	39	30.08	0	0.00	29.65	39	2,708	1.44%
2022/07/07	0	0.00	5	30.35	30.45	-5	2,694	-0.19%
2022/07/06	0	0.00	18	30.15	30.40	-18	2,742	-0.66%
2022/07/05	0.2	31.00	9	30.81	31.00	-8.8	2,850	-0.31%
2022/07/04	5	28.50	4	28.78	29.00	1	2,832	0.04%
2022/07/01	2	29.30	0	0.00	28.10	2	2,849	0.07%
2022/06/30	0	0.00	20	30.20	29.90	-20	2,888	-0.69%
2022/06/29	2	30.75	2	30.55	30.60	0	2,876	0.00%
2022/06/27	25	30.94	6	30.95	30.80	19	2,861	0.66%
2022/06/24	1	29.35	4	30.39	30.85	-3	2,746	-0.11%
2022/06/23	36	29.66	31	29.30	29.30	5	2,683	0.19%
2022/06/22	15	30.00	18	30.08	29.80	-3	2,606	-0.12%
2022/06/20	5	28.20	2	28.65	27.35	3	2,489	0.12%
2022/06/16	0	0.00	50	27.20	27.20	-50	2,633	-1.90%
2022/06/14	2	27.75	0	0.00	27.60	2	3,003	0.07%
2022/06/13	1	28.60	0	0.00	28.20	1	3,299	0.03%
2022/06/10	1	29.20	0	0.00	29.20	1	3,409	0.03%
2022/06/08	1	29.45	0	0.00	29.85	1	3,486	0.03%
2022/06/06	2	30.10	0	0.00	30.05	2	3,790	0.05%
2022/06/01	10	29.70	0	0.00	29.65	10	3,871	0.26%
2022/05/27	0	0.00	52	28.92	28.70	-52	4,184	-1.24%
2022/05/19	0	28.00	0	0.00	28.30	0	4,355	0.00%
2022/05/18	13	28.42	2	28.53	28.50	11	4,380	0.25%
2022/05/17	0	0.00	1	29.00	28.35	-1	4,392	-0.02%
2022/05/16	1	27.85	0	0.00	27.35	1	4,369	0.02%
2022/05/12	2	28.15	0	0.00	27.15	2	4,366	0.05%
2022/05/11	0	0.00	0.6	28.80	28.90	-0.6	4,354	-0.01%
2022/05/09	1	29.00	2	29.00	28.80	-1	4,350	-0.02%
2022/05/06	4	30.30	0	0.00	30.20	4	4,352	0.09%
2022/05/05	3	30.85	4	30.90	30.95	-1	4,367	-0.02%
2022/05/03	4	30.35	0	0.00	30.35	4	4,389	0.09%
2022/04/28	10	30.95	10	30.95	30.80	0	4,431	0.00%
2022/04/27	20	31.34	16	30.93	30.70	4	4,445	0.09%
2022/04/26	5	33.39	4	33.80	32.80	1	4,408	0.02%
2022/04/25	1	33.70	0	0.00	33.10	1	4,395	0.02%
2022/04/22	2	33.50	2	34.25	34.25	0	4,347	0.00%
2022/04/21	1	33.90	0	0.00	33.70	1	4,262	0.02%
2022/04/20	0	34.39	0	0.00	34.40	0	4,270	0.00%
2022/04/19	1	34.25	1	34.35	34.25	0	4,261	0.00%
2022/04/18	0	34.20	5	34.38	34.75	-5	4,262	-0.12%
2022/04/15	0	0.00	2	33.43	33.40	-2	4,202	-0.05%
2022/04/12	2	32.85	0	0.00	32.50	2	4,366	0.05%
2022/04/11	6	34.47	4	35.05	33.60	2	4,343	0.05%
2022/04/08	0	0.00	7	34.21	34.15	-7	4,218	-0.17%
2022/04/06	0	33.80	20	33.62	34.40	-20	4,239	-0.47%
2022/04/01	23	33.25	1	33.35	33.35	22	4,235	0.52%
2022/03/30	0	0.00	19	33.94	33.20	-19	4,312	-0.44%
2022/03/29	20	33.50	20	33.05	33.20	0	4,340	0.00%
2022/03/28	10	33.10	17	33.18	33.15	-7	4,396	-0.16%
2022/03/25	1	33.55	1	33.50	33.20	0	4,460	0.00%
2022/03/24	5	34.10	0	0.00	33.90	5	4,814	0.10%
2022/03/23	1	34.05	0	0.00	33.95	1	5,000	0.02%
2022/03/22	0	0.00	1	34.80	34.15	-1	5,151	-0.02%
2022/03/21	20	34.90	23	34.70	34.50	-3	5,298	-0.06%
2022/03/18	23	34.02	23	33.91	34.95	0	5,705	0.00%
2022/03/17	76	34.15	72	34.07	34.15	4	6,133	0.07%
2022/03/16	16	34.43	24	34.19	34.60	-8	6,484	-0.12%
2022/03/15	13	33.36	85	32.39	32.05	-72	6,524	-1.10%
2022/03/14	5	33.22	8	33.28	33.10	-3	6,552	-0.05%
2022/03/11	1	33.05	2	33.23	33.50	-1	6,626	-0.02%
2022/03/10	31	33.35	50	33.01	33.40	-19	6,798	-0.28%
2022/03/09	40	33.22	0	0.00	33.30	40	7,023	0.57%
2022/03/08	10	31.30	0	0.00	31.60	10	6,930	0.14%
2022/03/04	6	33.48	7	32.84	32.70	-1	7,165	-0.01%
2022/03/03	36	33.58	77	33.76	33.45	-41	7,322	-0.56%
2022/03/02	22	32.28	0	0.00	32.50	22	7,421	0.30%
2022/03/01	7	31.58	8	31.75	31.80	-1	7,699	-0.01%
2022/02/25	0	0.00	21	31.22	30.85	-21	8,308	-0.25%
2022/02/24	40	30.68	20	30.30	30.00	20	8,609	0.23%
2022/02/23	1	31.00	20	30.91	30.85	-19	8,632	-0.22%
2022/02/22	4	30.50	0	0.00	30.55	4	8,660	0.05%
2022/02/21	19	30.84	3	31.20	31.35	16	8,707	0.18%
2022/02/18	28	30.88	0	0.00	31.10	28	8,723	0.32%
2022/02/17	1	31.70	0	0.00	31.25	1	8,766	0.01%
2022/02/16	1	31.35	0	0.00	31.40	1	8,817	0.01%
2022/02/14	0	0.00	6	32.00	31.00	-6	8,987	-0.07%
2022/02/10	2	32.65	1	32.70	32.60	1	9,187	0.01%
2022/02/09	2	32.78	0	0.00	32.80	2	9,257	0.02%
2022/02/08	2	32.10	0	0.00	32.50	2	9,355	0.02%
2022/02/07	2	31.30	0	0.00	31.40	2	9,539	0.02%
2022/01/26	0	0.00	6	30.25	31.00	-6	9,591	-0.06%
2022/01/25	0	0.00	3	30.40	30.00	-3	9,759	-0.03%
2022/01/24	0	0.00	4	31.00	30.35	-4	10,382	-0.04%
2022/01/21	0	0.00	1	32.10	31.30	-1	10,446	-0.01%
2022/01/17	1	32.65	1	32.45	32.55	0	10,683	0.00%
2022/01/14	5	32.43	6	32.21	32.05	-1	10,703	-0.01%
2022/01/12	2	33.60	3	34.15	33.55	-1	10,649	-0.01%
2022/01/11	26	35.08	20	35.10	34.35	6	10,691	0.06%
2022/01/10	7	34.63	3	34.30	34.20	4	10,627	0.04%
2022/01/07	0	0.00	3	33.85	34.10	-3	10,624	-0.03%
2022/01/06	1	35.45	5	35.10	34.65	-4	10,730	-0.04%
2022/01/05	6	36.64	8	36.84	36.00	-2	10,825	-0.02%
2022/01/04	0	0.00	1	36.30	36.05	-1	10,811	-0.01%
2021/12/30	7	36.30	10	36.25	36.20	-3	10,805	-0.03%
2021/12/29	4	36.29	4	36.50	36.35	0	10,774	0.00%
2021/12/28	40	36.08	20	35.80	35.50	20	10,747	0.19%
2021/12/24	4	36.53	1	36.15	36.00	3	11,243	0.03%
2021/12/23	14	36.86	5	36.80	36.70	9	11,211	0.08%
2021/12/22	2	37.10	28	37.22	37.05	-26	11,192	-0.23%
2021/12/21	26	37.08	0	0.00	37.00	26	11,165	0.23%
2021/12/20	59	37.68	86	37.65	37.05	-27	11,091	-0.24%
2021/12/17	5	36.35	24	37.32	36.35	-19	10,711	-0.18%
2021/12/16	24	37.31	7	37.47	37.45	17	10,512	0.16%
2021/12/15	44	36.94	42	36.72	36.55	2	10,342	0.02%
2021/12/14	68	37.64	42	38.10	36.55	26	10,140	0.26%
2021/12/13	156	38.16	105	37.98	37.70	51	9,629	0.53%	大買/大賣/
2021/12/10	51	37.12	111	37.20	37.60	-60	9,073	-0.66%	大賣/
2021/12/09	1	37.00	5	36.31	35.80	-4	8,484	-0.05%
2021/12/08	2	35.25	0	0.00	35.45	2	8,186	0.02%
2021/12/07	78	34.80	80	34.53	34.35	-2	8,052	-0.02%
2021/12/06	43	35.09	42	35.21	34.65	1	7,958	0.01%
2021/12/03	133	35.16	156	35.27	34.05	-23	7,745	-0.30%	大買/大賣/
2021/12/02	21	33.29	1	33.00	33.30	20	7,387	0.27%
2021/12/01	46	33.70	36	33.76	33.40	10	7,321	0.14%
2021/11/30	74	34.13	3	34.75	33.00	71	7,240	0.98%
2021/11/29	78	33.60	61	34.32	34.20	17	7,019	0.24%
2021/11/26	52	35.23	53	36.89	35.55	-1	6,815	-0.01%
2021/11/25	13	35.79	15	36.70	36.30	-2	6,566	-0.03%
2021/11/24	8	36.72	8	36.83	37.05	0	6,342	0.00%
2021/11/23	6	35.48	27	35.30	34.35	-21	5,772	-0.36%
2021/11/22	27	34.07	7	33.80	34.10	20	5,455	0.37%
2021/11/19	5	32.50	0	0.00	32.30	5	5,384	0.09%
2021/11/18	0	0.00	1	32.45	33.10	-1	5,356	-0.02%
2021/11/17	0	0.00	6	33.40	33.00	-6	5,295	-0.11%
2021/11/15	2	31.95	2	32.75	32.95	0	5,266	0.00%
2021/11/12	45	31.78	76	31.68	31.75	-31	5,213	-0.59%
2021/11/11	4	33.10	5	33.35	33.00	-1	5,117	-0.02%
2021/11/09	3	34.10	8	34.23	34.50	-5	5,036	-0.10%
2021/11/05	30	34.11	6	33.98	33.95	24	4,849	0.49%
2021/11/04	21	33.53	10	33.76	34.30	11	4,796	0.23%
2021/11/03	0	0.00	8	32.50	32.40	-8	4,609	-0.17%
2021/11/02	25	33.16	24	33.02	32.95	1	4,587	0.02%
2021/11/01	115	34.38	14	34.51	32.85	101	4,443	2.27%	大買/鉅額交易
2021/10/29	0	0.00	158	31.69	32.10	-158	3,932	-4.02%	大賣/鉅額交易
2021/10/28	4	32.15	9	31.71	32.10	-5	3,851	-0.13%
2021/10/27	200	30.98	0	0.00	31.10	200	3,697	5.41%	大買/鉅額交易
2021/10/26	0	0.00	5	29.75	30.45	-5	3,648	-0.14%
2021/10/22	0	0.00	58	29.66	29.95	-58	3,664	-1.58%
2021/10/21	22	30.79	24	30.09	29.90	-2	3,714	-0.05%
2021/10/20	20	31.15	21	30.40	30.60	-1	3,817	-0.03%
2021/10/19	5	31.20	5	31.60	30.95	0	3,815	0.00%
2021/10/15	26	30.76	16	30.76	30.55	10	3,838	0.26%
2021/10/14	53	30.40	14	30.69	30.70	39	3,934	0.99%
2021/10/13	17	30.19	38	29.60	30.40	-21	4,192	-0.50%
2021/10/12	5	29.20	5	29.75	29.35	0	4,226	0.00%
2021/10/08	1	28.85	0	0.00	28.65	1	4,179	0.02%
2021/10/05	32	28.66	0	0.00	28.70	32	4,439	0.72%
2021/10/04	11	30.05	10	30.17	29.35	1	4,474	0.02%
2021/10/01	16	32.14	22	31.40	30.45	-6	4,314	-0.14%
2021/09/30	0	0.00	1	29.80	29.60	-1	3,959	-0.03%
2021/09/29	6	29.13	1	29.50	28.70	5	3,933	0.13%
2021/09/28	11	28.85	2	29.00	28.80	9	3,956	0.23%
2021/09/24	0	0.00	11.1	28.19	28.10	-11.1	4,166	-0.27%
2021/09/22	0	0.00	2	29.10	28.60	-2	4,864	-0.04%
2021/09/14	1	29.00	0	0.00	29.00	1	5,099	0.02%
2021/09/13	0	0.00	10	29.70	29.40	-10	5,138	-0.19%
2021/09/07	10	28.65	0	0.00	28.75	10	5,716	0.17%
2021/09/03	0	0.00	1	30.50	30.50	-1	5,873	-0.02%
2021/09/02	1	29.85	0	0.00	29.75	1	5,986	0.02%
2021/09/01	0	0.00	10	30.35	30.30	-10	5,995	-0.17%
2021/08/30	45	31.15	41	31.10	30.25	4	5,997	0.07%
2021/08/27	5	30.47	4	30.04	29.20	1	5,910	0.02%
2021/08/26	1	28.80	0	0.00	28.90	1	5,844	0.02%
2021/08/25	0	0.00	1	29.20	28.80	-1	5,885	-0.02%
2021/08/24	1	28.35	1	29.20	28.35	0	5,933	0.00%
2021/08/20	3	28.75	2	28.95	28.50	1	5,996	0.02%
2021/08/19	3	28.50	1	29.10	28.00	2	5,996	0.03%
2021/08/17	1	28.85	0	0.00	27.80	1	6,028	0.02%
2021/08/16	1	28.55	0	0.00	28.25	1	6,066	0.02%
2021/08/10	5	31.16	0	0.00	31.05	5	6,316	0.08%
2021/08/09	1	32.20	0	0.00	32.20	1	6,342	0.02%
2021/08/06	2	33.15	0	0.00	32.85	2	6,457	0.03%
2021/08/05	1	33.60	0	0.00	33.60	1	6,500	0.02%
2021/08/04	0	0.00	59	33.24	33.90	-59	6,624	-0.89%
2021/08/03	16	33.00	1	33.10	32.95	15	6,602	0.23%
2021/08/02	2	32.60	1	33.00	33.10	1	6,638	0.02%
2021/07/30	0	0.00	15	32.55	32.15	-15	6,680	-0.22%
2021/07/29	10	32.35	6	32.40	32.60	4	6,801	0.06%
2021/07/28	13	32.46	9	32.10	32.20	4	6,828	0.06%
2021/07/27	11	34.10	0	0.00	33.25	11	6,907	0.16%
2021/07/26	1	33.90	34	34.21	34.20	-33	6,964	-0.47%
2021/07/23	27	33.34	0	0.00	33.30	27	6,903	0.39%
2021/07/22	1	33.25	0	0.00	33.55	1	6,941	0.01%
2021/07/21	1	33.65	44	34.61	33.60	-43	6,958	-0.62%
2021/07/20	28	34.29	4	33.94	34.35	24	6,908	0.35%
2021/07/19	37	34.73	40	35.05	35.05	-3	6,827	-0.04%
2021/07/16	8	34.33	10	34.25	33.35	-2	6,559	-0.03%
2021/07/15	4	33.83	2	33.95	33.80	2	6,535	0.03%
2021/07/14	6	33.17	0	0.00	33.00	6	6,597	0.09%
2021/07/13	9	34.09	1	33.45	33.60	8	6,669	0.12%
2021/07/12	9	34.15	10	34.64	34.65	-1	6,725	-0.01%
2021/07/09	8	33.09	8	33.60	33.00	0	6,636	0.00%
2021/07/07	2	33.10	1	33.10	32.35	1	7,914	0.01%
2021/07/06	3	33.08	1	32.90	32.95	2	7,967	0.03%
2021/07/05	29	32.97	25	33.13	33.40	4	8,107	0.05%
2021/07/02	1	32.80	0	0.00	32.55	1	8,243	0.01%
2021/07/01	3	33.53	0	0.00	33.40	3	8,362	0.04%
2021/06/30	6	34.34	17	35.23	34.85	-11	8,285	-0.13%
2021/06/29	7	32.36	8	32.23	32.20	-1	7,741	-0.01%
2021/06/25	5	32.35	5	32.35	32.00	0	7,954	0.00%
2021/06/24	7	32.12	3	31.55	32.00	4	8,290	0.05%
2021/06/23	8	32.06	13	32.25	31.50	-5	8,554	-0.06%
2021/06/22	2	31.00	0	0.00	30.60	2	8,677	0.02%
2021/06/21	2	31.63	0	0.00	31.20	2	8,827	0.02%
2021/06/18	2	31.70	0	0.00	32.40	2	9,178	0.02%
2021/06/16	1	32.60	3.1	33.30	32.60	-2	10,226	-0.02%
2021/06/15	11	31.95	12	32.08	31.55	-1	10,086	-0.01%
2021/06/11	4	31.21	1	31.10	31.05	3	10,134	0.03%
2021/06/10	10	31.00	12	31.27	32.05	-2	10,378	-0.02%
2021/06/08	1	30.30	2	31.03	30.10	-1	11,384	-0.01%
2021/06/07	1	30.15	0	0.00	29.85	1	12,174	0.01%
2021/06/04	6	30.81	0	0.00	30.35	6	12,473	0.05%
2021/06/02	2	31.35	22	31.65	31.25	-20	12,527	-0.16%
2021/06/01	26	31.99	7	31.90	32.15	19	12,512	0.15%
2021/05/28	0	0.00	20	31.29	31.05	-20	12,523	-0.16%
2021/05/27	0	0.00	3	30.75	30.65	-3	12,530	-0.02%
2021/05/26	0	0.00	11	30.55	30.55	-11	12,544	-0.09%
2021/05/25	3	30.58	1	31.40	30.50	2	12,578	0.02%
2021/05/24	0	0.00	1	30.50	30.15	-1	12,699	-0.01%
2021/05/21	1	29.80	1	30.30	29.60	0	12,697	0.00%
2021/05/20	17	30.91	18	30.12	29.40	-1	12,735	-0.01%
2021/05/19	22	30.71	3	30.80	31.20	19	12,724	0.15%
2021/05/18	2	28.98	0	0.00	29.60	2	12,658	0.02%
2021/05/17	10	27.20	4	27.00	26.95	6	12,628	0.05%
2021/05/14	12	30.70	1	31.50	29.90	11	12,570	0.09%
2021/05/13	8	27.94	8	29.30	28.65	0	12,473	0.00%
2021/05/12	2	28.70	4	30.18	28.80	-2	12,536	-0.02%
2021/05/11	11	31.95	2	33.05	31.85	9	12,411	0.07%
2021/05/07	8	34.88	1	34.50	34.85	7	12,441	0.06%
2021/05/06	14	34.07	13	34.18	35.00	1	12,431	0.01%
2021/05/04	0	0.00	16.3	34.10	33.05	-16.3	12,308	-0.13%
2021/05/03	2	38.10	6	37.35	35.80	-4	12,219	-0.03%
2021/04/29	6	36.77	3	37.05	36.65	3	12,256	0.02%
2021/04/28	7	37.77	47	37.89	37.50	-40	12,275	-0.33%
2021/04/27	2	38.18	5.3	38.48	38.20	-3.3	12,318	-0.03%
2021/04/26	52	38.00	3	38.23	38.25	49	12,418	0.39%
2021/04/23	19	37.97	69.6	38.19	37.90	-50.6	12,435	-0.41%
2021/04/22	70.1	37.23	1	37.78	37.20	69	12,431	0.56%
2021/04/21	4	39.09	7	39.28	38.85	-3	12,342	-0.02%
2021/04/20	16	38.12	9	38.31	38.05	7	12,238	0.06%
2021/04/19	52.1	38.72	8	37.94	37.90	44.1	12,197	0.36%
2021/04/16	5.1	39.39	0	0.00	38.40	5.1	12,152	0.04%
2021/04/15	5	38.10	1	38.10	38.10	4	12,144	0.03%
2021/04/14	55.1	38.15	76	37.99	37.55	-20.9	12,439	-0.17%
2021/04/13	28	41.39	73	42.11	39.30	-45	12,106	-0.37%
2021/04/12	1	39.35	0	0.00	39.35	1	11,238	0.01%
2021/04/09	49	39.96	30	39.50	39.30	19	11,208	0.17%
2021/04/08	8	40.04	30.1	39.58	39.35	-22	11,119	-0.20%
2021/04/07	47	39.26	30.1	39.24	39.50	16.9	11,097	0.15%
2021/04/06	7	38.34	5	38.80	38.30	2	11,063	0.02%
2021/04/01	37.1	38.31	15	38.57	38.25	22.1	11,063	0.20%
2021/03/31	12	39.19	16	39.66	38.90	-4	11,139	-0.04%
2021/03/30	53	40.07	31	40.17	39.30	22	11,680	0.19%
2021/03/29	49	40.14	50.1	40.19	39.85	-1.1	11,839	-0.01%
2021/03/26	13	37.60	51.1	38.08	38.20	-38.1	11,521	-0.33%
2021/03/25	46	39.49	3.1	40.29	38.85	42.9	11,271	0.38%
2021/03/24	16.2	39.60	13	39.42	39.30	3.2	11,053	0.03%
2021/03/23	10.7	40.42	25	40.95	39.30	-14.3	10,912	-0.13%
2021/03/22	14.1	41.70	31.9	42.08	41.00	-17.8	10,611	-0.17%
2021/03/19	3	36.57	4	36.10	39.75	-1	9,932	-0.01%
2021/03/18	16	37.28	19	36.84	36.15	-3	9,580	-0.03%
2021/03/17	5.1	36.60	0	0.00	36.75	5.1	9,302	0.05%
2021/03/16	3.1	36.91	10	36.73	36.60	-7	9,178	-0.08%
2021/03/15	56	38.09	87.7	37.98	37.60	-31.7	8,893	-0.36%
2021/03/12	79	36.73	144	37.35	37.00	-65	8,420	-0.77%	大賣/
2021/03/11	139	35.38	121	35.52	35.10	18	7,820	0.23%	大買/大賣/
2021/03/10	58.1	33.67	57	34.15	34.95	1.1	7,032	0.02%
2021/03/09	0	0.00	10	31.40	31.80	-10	6,769	-0.15%
2021/03/08	1	31.60	5	31.37	30.90	-4	6,786	-0.06%
2021/03/05	0	0.00	5	31.25	30.85	-5	6,837	-0.07%
2021/03/04	6	31.53	12	32.25	31.40	-6	7,299	-0.08%
2021/03/03	12	32.00	2	31.85	31.65	10	7,389	0.14%
2021/03/02	1	32.30	0	0.00	31.45	1	7,646	0.01%
2021/02/26	2	31.75	2	32.00	31.90	0	8,159	0.00%
2021/02/25	0	0.00	5	31.85	31.60	-5	8,510	-0.06%
2021/02/24	20	32.41	35	32.24	31.85	-15	8,705	-0.17%
2021/02/23	3	31.40	10	31.40	31.10	-7	9,095	-0.08%
2021/02/22	0	0.00	80	31.10	31.30	-80	9,636	-0.83%
2021/02/19	29	31.01	24	30.58	30.65	5	9,771	0.05%
2021/02/18	9	29.61	0	0.00	29.75	9	10,171	0.09%
2021/02/05	0	0.00	1	28.20	28.15	-1	10,595	-0.01%
2021/02/04	5	28.45	0	0.00	28.25	5	11,157	0.04%
2021/02/03	23	28.66	22	29.12	28.70	1	11,424	0.01%
2021/02/01	5	26.85	7	26.96	27.55	-2	11,797	-0.02%
2021/01/29	1	28.00	0	0.00	27.45	1	12,180	0.01%
2021/01/28	6	29.45	5	29.05	29.00	1	12,994	0.01%
2021/01/27	80	30.15	0	0.00	30.10	80	13,435	0.60%
2021/01/26	10	30.90	0	0.00	30.60	10	13,612	0.07%
2021/01/25	15	31.18	0	0.00	30.95	15	13,931	0.11%
2021/01/22	42	31.49	84	31.47	31.10	-42	14,268	-0.29%
2021/01/21	42	30.91	2	30.75	30.05	40	14,716	0.27%
2021/01/20	8	30.66	2	31.38	30.80	6	15,790	0.04%
2021/01/19	3	31.85	41	32.59	32.05	-38	16,551	-0.23%
2021/01/18	29	30.93	17.1	30.95	30.80	11.9	16,693	0.07%
2021/01/15	40	31.74	0	0.00	32.00	40	16,881	0.24%
2021/01/13	10	32.85	10	33.25	32.60	0	17,257	0.00%
2021/01/12	91	33.18	13	33.05	33.05	78	17,699	0.44%
2021/01/11	5	34.15	5	34.50	34.10	0	18,358	0.00%
2021/01/08	27	33.97	22	34.43	34.15	5	19,115	0.03%
2021/01/07	74	34.82	94.7	35.00	34.35	-20.7	20,158	-0.10%
2021/01/06	8	33.11	16	33.73	33.20	-8	20,909	-0.04%
2021/01/05	24	34.69	20	35.08	34.05	4	21,609	0.02%
2021/01/04	20	34.70	11	35.03	34.55	9	22,512	0.04%
2020/12/31	4	35.20	4	35.80	34.60	0	23,373	0.00%
2020/12/30	16	35.03	16	35.41	35.55	0	24,449	0.00%
2020/12/29	10	33.90	12	34.68	34.45	-2	25,099	-0.01%
2020/12/28	7	34.21	0	0.00	33.55	7	25,247	0.03%
2020/12/25	23	34.24	19	34.60	34.05	4	25,367	0.02%
2020/12/24	17	35.16	21	35.91	34.30	-4	25,417	-0.02%
2020/12/23	25	33.75	17.6	33.97	34.75	7.4	25,128	0.03%
2020/12/22	8	32.55	1.3	33.04	31.60	6.7	25,229	0.03%
2020/12/21	3	33.40	2	33.40	32.85	1	25,615	0.00%
2020/12/18	0	0.00	12	33.45	33.00	-12	26,041	-0.05%
2020/12/17	17	33.16	3	32.85	32.95	14	26,688	0.05%
2020/12/16	7	33.67	7	34.35	33.50	0	27,316	0.00%
2020/12/15	44	34.21	71	34.37	33.00	-27	28,221	-0.10%
2020/12/14	24	33.79	2	33.00	34.00	22	28,548	0.08%
2020/12/11	0.2	33.55	0	32.70	32.65	0.2	29,519	0.00%
2020/12/10	0	0.00	11	33.17	33.35	-11	30,864	-0.04%
2020/12/08	1	34.65	36.7	34.75	34.55	-35.7	31,713	-0.11%
2020/12/07	0	0.00	1	34.00	35.15	-1	31,864	0.00%
2020/12/04	5	34.94	3	35.00	34.50	2	32,016	0.01%
2020/12/03	9	35.60	42	35.16	35.10	-33	32,139	-0.10%
2020/12/02	8	36.18	0	0.00	35.35	8	32,229	0.02%
2020/12/01	7	37.01	8	36.98	37.00	-1	32,388	0.00%
2020/11/30	14	37.47	24	37.21	38.10	-10	32,581	-0.03%
2020/11/27	0	0.00	15.7	36.38	36.00	-15.7	32,210	-0.05%
2020/11/26	40	36.36	14	36.74	35.90	26	32,229	0.08%
2020/11/25	84	36.33	95	36.38	36.40	-11	32,332	-0.03%
2020/11/24	68	35.20	137	35.19	35.50	-69	31,994	-0.22%	大賣/
2020/11/23	13	34.55	25	34.68	34.50	-12	32,096	-0.04%
2020/11/20	34	34.77	32	35.15	34.80	2	32,402	0.01%
2020/11/19	27	34.22	48	34.42	34.00	-21	32,534	-0.06%
2020/11/18	54	32.89	10	32.53	33.00	44	32,354	0.14%
2020/11/17	107	32.79	146	32.92	33.00	-39	33,304	-0.12%	大買/大賣/
2020/11/16	128	32.16	25	32.45	31.70	103	32,892	0.31%	大買/鉅額交易
2020/11/13	180	31.81	163	32.48	32.65	17	32,813	0.05%	大買/大賣/
2020/11/12	162	32.25	186	31.88	32.50	-24	33,003	-0.07%	大買/大賣/
2020/11/11	129	34.46	104	34.59	34.10	25	32,508	0.08%	大買/大賣/
2020/11/10	22	35.46	4	35.10	35.35	18	32,348	0.06%
2020/11/09	67	36.03	73	36.30	36.00	-6	32,317	-0.02%
2020/11/06	103.3	36.04	91	36.31	35.40	12.3	32,034	0.04%	大買/
2020/11/05	167.1	36.76	159	36.47	36.10	8.1	31,611	0.03%	大買/大賣/
2020/11/04	111	35.31	128	34.89	34.30	-17	30,894	-0.06%	大買/大賣/
2020/11/03	46.1	35.11	47.4	35.57	35.40	-1.3	30,472	0.00%
2020/11/02	28	36.38	22	36.01	35.35	6	30,323	0.02%
2020/10/30	25	37.29	5	36.95	37.40	20	30,027	0.07%
2020/10/29	43	39.38	27	39.05	38.10	16	29,711	0.05%
2020/10/28	251.3	40.56	250	40.11	39.00	1.3	29,146	0.00%	大買/大賣/
2020/10/27	176	39.54	165	39.63	39.35	11	28,072	0.04%	大買/大賣/
2020/10/26	6	37.96	11	37.45	37.80	-5	27,342	-0.02%
2020/10/23	15	37.10	7	37.08	37.25	8	27,095	0.03%
2020/10/22	7	37.09	20	37.73	37.00	-13	26,977	-0.05%
2020/10/21	0	37.95	11.2	38.26	37.90	-11.1	26,859	-0.04%
2020/10/20	4	38.70	8	38.50	38.25	-4	26,828	-0.01%
2020/10/19	18	38.12	13	38.31	38.10	5	26,504	0.02%
2020/10/16	99	38.40	95	38.07	37.80	4	25,895	0.02%
2020/10/15	95	40.91	79	40.72	40.35	16	25,497	0.06%
2020/10/14	64	43.02	81.7	42.98	41.60	-17.7	24,606	-0.07%
2020/10/13	104	41.22	102	41.48	41.25	2	23,730	0.01%	大買/大賣/
2020/10/12	23.8	42.98	32	42.99	41.95	-8.2	23,050	-0.04%
2020/10/08	197.2	42.30	182.3	42.45	41.50	14.9	22,120	0.07%	大買/大賣/
2020/10/07	21.3	42.84	25	42.48	42.00	-3.7	21,241	-0.02%
2020/10/06	6	41.22	25.7	42.15	41.45	-19.7	20,191	-0.10%
2020/10/05	9.7	38.99	0	0.00	38.85	9.7	19,439	0.05%
2020/09/30	0	0.00	24	36.98	38.55	-24	19,120	-0.13%
2020/09/29	14	36.45	19	37.43	35.05	-5	18,942	-0.03%
2020/09/28	12.7	37.64	18.1	38.60	37.30	-5.4	18,747	-0.03%
2020/09/16	35	23.92	22	24.17	24.50	13	18,396	0.07%
2020/09/15	64	24.30	85	24.51	24.30	-21	18,015	-0.12%
2020/09/14	32	23.10	104	22.86	23.05	-72	17,732	-0.41%	大賣/
2020/09/11	81	24.27	18	24.10	24.20	63	17,271	0.36%
2020/09/10	54	26.15	19	26.49	25.90	35	16,583	0.21%
2020/09/09	71	25.22	37	26.10	26.65	34	15,913	0.21%
2020/09/08	66	25.59	61	25.35	25.20	5	14,950	0.03%
2020/09/07	109	28.08	2	27.10	27.95	107	14,524	0.74%	大買/鉅額交易
2020/09/04	24	26.87	24	27.35	27.90	0	13,557	0.00%
2020/09/03	2	25.28	1	25.40	25.40	1	12,205	0.01%
2020/09/02	14	20.99	2	21.78	23.10	12	11,941	0.10%
2020/09/01	2	21.33	0	0.00	21.00	2	11,347	0.02%
2020/08/31	10	21.40	4	21.20	22.25	6	11,185	0.05%
2020/08/28	1	20.60	4.1	20.52	20.50	-3.1	11,026	-0.03%
2020/08/27	4	19.55	4	19.50	19.40	0	11,029	0.00%
2020/08/26	2	19.73	3	19.60	19.85	-1	10,968	-0.01%
2020/08/25	3	18.20	14	18.58	19.45	-11	10,742	-0.10%
2020/08/24	0	0.00	8	17.40	17.70	-8	10,470	-0.08%
2020/08/21	4	16.93	2	16.80	17.40	2	10,357	0.02%
2020/08/20	0	0.00	10	15.77	17.40	-10	10,198	-0.10%
2020/08/19	4	16.50	2	16.50	16.50	2	9,809	0.02%
2020/08/18	12	18.17	10	18.60	18.30	2	9,618	0.02%
2020/08/17	9	17.64	10	17.71	18.30	-1	9,145	-0.01%
2020/08/14	20	15.41	1	16.80	16.80	19	8,644	0.22%
2020/08/13	12	15.12	4	15.30	15.30	8	7,957	0.10%
2020/08/12	5	13.58	3	13.30	13.95	2	7,562	0.03%
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	0	0.00	2	11.55	11.55	-2	6,482	-0.03%
2020/08/07	0	0.00	34	10.16	10.50	-34	6,628	-0.51%
2020/08/05	2	9.70	0	0.00	9.68	2	6,204	0.03%
2020/08/04	7	9.23	20	9.53	9.61	-13	6,243	-0.21%
2020/08/03	1	9.35	13	9.23	9.06	-12	6,128	-0.20%
2020/07/31	11	8.99	7	8.90	9.05	4	6,076	0.07%
2020/07/30	9	9.14	0	0.00	9.08	9	6,013	0.15%
2020/07/29	2	8.27	70	8.30	8.76	-68	5,835	-1.17%
2020/07/28	70	7.95	0	0.00	7.97	70	5,765	1.21%
2020/07/27	0	0.00	1	8.21	8.22	-1	5,711	-0.02%
2020/07/24	0	0.00	50	8.85	8.51	-50	5,646	-0.89%
2020/07/23	50	8.78	0	0.00	8.78	50	5,569	0.90%
2020/07/22	20	9.14	0	0.00	8.94	20	5,502	0.36%
2020/07/21	10	8.95	0	0.00	8.90	10	5,397	0.19%
2020/07/17	2	9.03	16	9.11	9.15	-14	5,197	-0.27%
2020/07/16	3	9.64	0	0.00	9.70	3	5,053	0.06%
2020/07/15	20	9.90	0	0.00	9.60	20	4,921	0.41%
2020/07/14	0	0.00	57	9.40	9.50	-57	4,719	-1.21%
2020/07/13	57	9.23	67	9.01	9.01	-10	4,537	-0.22%
2020/07/10	67	9.27	0	0.00	9.42	67	4,430	1.51%
2020/07/08	3	7.71	70	7.85	8.43	-67	3,713	-1.80%
2020/07/07	82	7.76	70	7.87	7.71	12	3,394	0.35%
2020/07/06	70	7.86	3	7.82	7.79	67	3,285	2.04%
2020/07/02	0	0.00	51	7.71	7.97	-51	3,210	-1.59%
2020/07/01	50	7.58	140	7.70	7.65	-90	3,115	-2.89%	大賣/
2020/06/29	0	0.00	60	7.25	7.32	-60	3,030	-1.98%
2020/06/23	39	7.20	20	7.20	7.20	19	3,066	0.62%
2020/06/22	81	7.37	1	7.34	7.26	80	3,082	2.60%
2020/06/19	110	7.47	0	0.00	7.57	110	3,043	3.61%	大買/鉅額交易
2020/06/18	0	0.00	1	7.11	7.11	-1	2,881	-0.03%
2020/06/17	0	0.00	4	7.13	7.12	-4	2,906	-0.14%
2020/06/16	0	0.00	20	7.14	7.11	-20	3,011	-0.66%
2020/06/15	3	7.11	111	7.06	7.17	-108	3,047	-3.54%	大賣/鉅額交易
2020/06/12	21	6.99	80	7.02	7.14	-59	3,049	-1.94%
2020/06/10	0	0.00	20	7.50	7.48	-20	3,018	-0.66%
2020/06/09	10	7.61	10	7.55	7.48	0	3,054	0.00%
2020/06/08	60	7.65	30	7.81	7.64	30	3,083	0.97%
2020/06/05	110.1	7.58	10	7.65	7.60	100.1	3,049	3.28%	大買/
2020/06/04	31	7.57	5	7.58	7.60	26	3,057	0.85%
2020/06/03	5	7.88	60	7.76	7.77	-55	3,015	-1.82%
2020/06/02	1	7.26	50	7.30	7.61	-49	2,847	-1.72%
2020/06/01	50	6.90	33	6.94	6.92	17	2,769	0.61%
2020/05/29	2	6.89	0	0.00	6.86	2	2,758	0.07%
2020/05/28	50	6.98	120	6.91	6.91	-70	2,755	-2.54%	大賣/
2020/05/27	51	7.03	0	0.00	6.91	51	2,754	1.85%
2020/05/26	50	7.09	0	0.00	7.01	50	2,748	1.82%
2020/05/25	34	6.90	0	0.00	6.92	34	2,724	1.25%
2020/05/22	27	7.01	1	7.01	7.01	26	2,700	0.96%
2020/05/21	0	0.00	42	7.26	7.24	-42	2,690	-1.56%
2020/05/20	31	6.88	1	6.88	6.95	30	2,638	1.14%
2020/05/19	0	0.00	40	6.95	6.94	-40	2,617	-1.53%
2020/05/18	81	6.86	0	0.00	6.85	81	2,595	3.12%
2020/05/14	6	7.65	0	0.00	7.60	6	2,456	0.24%
2020/05/12	0	0.00	20	6.66	6.68	-20	2,096	-0.95%
2020/05/11	5	6.76	80	6.71	6.77	-75	2,032	-3.69%
2020/05/06	0	0.00	10	5.25	5.25	-10	1,836	-0.54%
2020/05/05	0	0.00	29	5.28	5.28	-29	1,848	-1.57%
2020/05/04	0	0.00	1	5.32	5.27	-1	1,858	-0.05%
2020/04/29	0	0.00	10	5.37	5.38	-10	1,869	-0.53%
2020/04/27	0	0.00	45	5.33	5.34	-45	1,931	-2.33%
2020/04/24	15	5.21	2	5.26	5.21	13	1,932	0.67%
2020/04/23	20	5.28	0	0.00	5.25	20	1,942	1.03%
2020/04/22	80	5.24	0	0.00	5.28	80	1,945	4.11%
2020/04/20	10	5.56	0	0.00	5.54	10	1,957	0.51%
2020/04/17	10	5.60	82	5.70	5.57	-72	2,009	-3.58%
2020/04/16	19	5.52	50	5.55	5.50	-31	1,982	-1.56%
2020/04/15	0	0.00	42	5.45	5.45	-42	1,981	-2.12%
2020/04/14	5	5.21	30	5.21	5.23	-25	1,969	-1.27%
2020/04/13	20	5.21	0	0.00	5.14	20	1,979	1.01%
2020/04/10	10	5.22	3	5.22	5.24	7	1,986	0.35%
2020/04/09	71	5.30	11	5.29	5.25	60	1,998	3.00%
2020/04/08	1	5.19	20	5.18	5.23	-19	1,991	-0.95%
2020/04/07	0	0.00	13	5.04	5.06	-13	1,987	-0.65%
2020/04/01	16	4.91	20	4.95	4.92	-4	2,029	-0.20%
2020/03/31	21	4.90	10	4.85	4.85	11	2,028	0.54%
2020/03/30	20	4.83	0	0.00	4.90	20	2,024	0.99%
2020/03/27	0	0.00	12	5.08	5.01	-12	2,013	-0.60%
2020/03/26	1	4.61	20	4.62	4.85	-19	1,952	-0.97%
2020/03/25	0	0.00	10	4.46	4.41	-10	1,943	-0.51%
2020/03/24	0	0.00	41	4.17	4.14	-41	1,945	-2.11%
2020/03/23	12	3.98	0	0.00	3.98	12	1,933	0.62%
2020/03/20	50	4.29	42	4.31	4.20	8	1,912	0.42%
2020/03/19	22	4.47	0	0.00	4.33	22	1,816	1.21%
2020/03/18	20	4.80	20	4.94	4.81	0	1,783	0.00%
2020/03/17	2	4.74	2	4.71	4.69	0	1,764	0.00%
2020/03/13	10	5.12	0	0.00	5.19	10	1,722	0.58%
2020/03/12	10	5.97	0	0.00	5.67	10	1,685	0.59%
2020/03/10	0	0.00	6	6.15	6.26	-6	1,680	-0.36%
2020/03/06	10	6.87	0	0.00	6.83	10	1,634	0.61%
2020/03/05	10	6.85	0	0.00	6.92	10	1,646	0.61%
2020/03/04	10	6.81	0	0.00	6.82	10	1,669	0.60%
2020/03/03	20	6.96	0	0.00	6.85	20	1,685	1.19%
2020/02/27	10	7.08	20	6.98	6.96	-10	1,663	-0.60%
2020/02/24	10	7.35	0	0.00	7.20	10	1,656	0.60%
2020/02/21	5	7.45	0	0.00	7.46	5	1,639	0.31%
2020/02/20	5	7.54	10	7.60	7.53	-5	1,631	-0.31%
2020/02/19	5	7.50	0	0.00	7.49	5	1,624	0.31%
2020/02/18	5	7.52	0	0.00	7.51	5	1,628	0.31%
2020/02/17	5	7.56	20	7.53	7.56	-15	1,621	-0.92%
2020/02/13	10	7.49	0	0.00	7.45	10	1,599	0.63%
2020/02/12	20	7.41	4	7.41	7.42	16	1,606	1.00%
2020/02/11	3	7.38	0	0.00	7.40	3	1,607	0.19%
2020/02/10	1	7.21	10	7.60	7.52	-9	1,623	-0.55%
2020/02/06	0	0.00	1	7.18	7.15	-1	1,585	-0.06%
2020/02/05	0	0.00	9	7.10	7.09	-9	1,578	-0.57%
2020/02/04	0	0.00	1	7.14	7.14	-1	1,569	-0.06%
2020/02/03	10	6.82	0	0.00	6.93	10	1,591	0.63%
2020/01/30	0	0.00	1	7.56	7.39	-1	1,574	-0.06%
2020/01/15	11	8.23	0	0.00	8.21	11	1,535	0.72%
2020/01/13	0	0.00	40	8.35	8.29	-40	1,524	-2.62%
2020/01/08	20	8.04	0	0.00	7.98	20	1,577	1.27%
2020/01/06	0	0.00	1	8.14	8.11	-1	1,567	-0.06%
2020/01/03	10	8.11	2	8.17	8.10	8	1,586	0.50%
2020/01/02	12	8.23	0	0.00	8.22	12	1,571	0.76%
2019/12/31	20	8.16	0	0.00	8.15	20	1,564	1.28%
2019/12/30	1	8.55	20	8.49	8.22	-19	1,556	-1.22%
2019/12/27	20	8.15	0	0.00	8.15	20	1,490	1.34%
2019/12/20	0	0.00	20	8.27	8.28	-20	1,536	-1.30%
2019/12/10	10	8.14	0	0.00	8.16	10	1,627	0.61%
2019/12/09	20	8.00	0	0.00	8.04	20	1,636	1.22%
2019/11/29	100	8.56	0	0.00	8.42	100	1,762	5.67%
2019/11/07	0	0.00	8	9.18	9.05	-8	3,043	-0.26%
2019/11/06	0	0.00	2	9.25	9.20	-2	3,096	-0.06%
2019/11/04	8	9.42	8	9.34	9.35	0	3,357	0.00%
2019/10/31	0	0.00	4	9.52	9.53	-4	3,707	-0.11%
2019/10/30	2	9.37	0	0.00	9.38	2	3,981	0.05%
2019/10/21	0	0.00	1	9.41	9.40	-1	4,991	-0.02%
2019/10/17	1	9.51	0	0.00	9.44	1	5,029	0.02%
2019/10/16	0	0.00	1	9.30	9.70	-1	5,020	-0.02%
2019/10/15	1	9.14	0	0.00	9.13	1	4,935	0.02%
2019/10/09	0	0.00	0.4	8.94	8.99	-0.4	4,939	-0.01%
2019/09/23	0	0.00	1	9.66	9.98	-1	5,073	-0.02%
2019/09/19	1	9.33	0	0.00	9.23	1	5,003	0.02%
2019/09/11	0	0.00	80	9.33	9.52	-80	4,992	-1.60%
2019/08/28	0	0.00	9	9.92	9.92	-9	4,763	-0.19%
2019/08/27	2	9.74	0	0.00	9.71	2	4,737	0.04%
2019/08/23	3	10.35	0	0.00	10.40	3	4,650	0.06%
2019/08/19	9	10.65	0	0.00	10.70	9	4,486	0.20%
2019/08/15	2	10.80	0	0.00	10.80	2	4,413	0.05%
2019/08/14	0	0.00	4	11.64	10.85	-4	4,315	-0.09%
2019/08/13	1	11.95	1	11.85	11.95	0	4,044	0.00%
2019/08/12	0	0.00	3	12.15	12.15	-3	3,899	-0.08%
2019/08/07	0	0.00	21	11.13	10.90	-21	3,540	-0.59%
2019/08/05	80	10.80	0	0.00	10.70	80	3,307	2.42%
2019/08/02	5	11.25	5	11.35	11.30	0	3,176	0.00%
2019/08/01	18	11.33	1	11.60	11.60	17	3,000	0.57%
2019/07/31	0	0.00	3	10.92	10.95	-3	2,708	-0.11%
2019/07/30	1	10.70	10	10.45	11.05	-9	2,479	-0.36%
2019/07/29	10	9.40	106	10.05	10.05	-96	1,934	-4.96%	大賣/
2019/07/26	0	0.00	50	9.00	9.15	-50	1,766	-2.83%
2019/07/25	0	0.00	50	8.91	8.92	-50	1,730	-2.89%
2019/07/22	50	8.71	0	0.00	8.72	50	1,793	2.79%
2019/07/17	50	8.95	0	0.00	8.92	50	1,774	2.82%
2019/07/12	0	0.00	3	9.02	8.95	-3	1,870	-0.16%
2019/07/09	0	0.00	2	8.86	8.88	-2	1,905	-0.10%
2019/07/05	5	9.17	2	9.10	9.08	3	2,001	0.15%
2019/07/04	0	0.00	2	9.15	9.18	-2	2,060	-0.10%
2019/06/28	0	0.00	30	8.60	8.59	-30	2,195	-1.37%
2019/06/27	30	8.48	0	0.00	8.69	30	2,265	1.32%
2019/06/25	0	0.00	1	8.57	8.46	-1	2,359	-0.04%
2019/06/24	0	0.00	95	8.60	8.58	-95	2,400	-3.96%
2019/06/20	0	0.00	25	8.58	8.79	-25	2,520	-0.99%
2019/06/19	16	8.44	0	0.00	8.44	16	2,556	0.63%
2019/06/18	25	8.39	0	0.00	8.45	25	2,644	0.95%
2019/06/13	0	0.00	7	8.35	8.61	-7	2,918	-0.24%
2019/06/10	0	0.00	21	8.10	8.09	-21	3,061	-0.69%
2019/06/05	0	0.00	1	8.15	8.10	-1	3,253	-0.03%
2019/05/31	0	0.00	5	8.17	8.14	-5	3,520	-0.14%
2019/05/29	0	0.00	2	8.07	8.09	-2	3,618	-0.06%
2019/05/21	30	8.12	0	0.00	8.05	30	4,119	0.73%
2019/05/20	20	8.14	0	0.00	7.97	20	4,309	0.46%
2019/05/17	5	8.09	0	0.00	8.00	5	4,389	0.11%
2019/05/16	2	8.30	0	0.00	8.30	2	4,637	0.04%
2019/05/15	4	8.32	0	0.00	8.30	4	4,965	0.08%
2019/05/14	2	7.87	0	0.00	8.10	2	5,008	0.04%
2019/05/13	0	0.00	3	7.95	7.95	-3	5,056	-0.06%
2019/04/26	5	8.86	0	0.00	8.86	5	5,860	0.09%
2019/04/23	0	0.00	9	9.00	8.99	-9	6,622	-0.14%
2019/04/19	42	9.04	0	0.00	9.09	42	6,675	0.63%
2019/04/17	1	8.83	0	0.00	9.04	1	6,704	0.01%
2019/04/16	0	8.86	5	8.88	8.92	-5	6,680	-0.07%
2019/04/12	0	0.00	2	8.81	8.81	-2	6,748	-0.03%
2019/04/10	0	0.00	3	9.03	9.06	-3	6,824	-0.04%
2019/04/08	2	8.68	0	0.00	8.71	2	6,930	0.03%
2019/04/03	0	0.00	15	8.50	8.53	-15	6,845	-0.22%
2019/04/01	2	8.36	0	0.00	8.51	2	6,841	0.03%
2019/03/29	30	8.35	1	8.34	8.30	29	6,790	0.43%
2019/03/25	0	0.00	10	8.40	8.47	-10	6,976	-0.14%
2019/03/21	0	0.00	6	8.96	8.84	-6	6,949	-0.09%
2019/03/19	0	0.00	1	8.81	9.05	-1	6,907	-0.01%
2019/03/18	20	8.88	20	8.80	8.84	0	6,854	0.00%
2019/03/13	5	9.02	15	9.02	9.04	-10	6,900	-0.14%
2019/03/12	26	9.11	0	0.00	9.09	26	6,939	0.37%
2019/03/11	30	9.02	0	0.00	8.97	30	6,949	0.43%
2019/03/08	1	8.96	19	9.01	9.00	-18	7,016	-0.26%
2019/03/07	42	9.33	0	0.00	9.20	42	7,230	0.58%
2019/03/05	10	9.28	0	0.00	9.18	10	7,748	0.13%
2019/02/25	0	0.00	50	9.06	9.06	-50	8,411	-0.59%
2019/02/22	0	0.00	6	9.16	9.04	-6	8,446	-0.07%
2019/02/21	48	9.19	53	9.27	9.15	-5	8,508	-0.06%
2019/02/20	70	9.37	73	9.26	9.27	-3	8,490	-0.04%
2019/02/19	38	9.43	0	0.00	9.26	38	8,531	0.45%
2019/02/18	38	9.10	0	0.00	9.13	38	8,460	0.45%
2019/02/15	0	0.00	1	9.40	9.03	-1	8,634	-0.01%
2019/02/13	2	8.92	0	0.00	8.83	2	8,226	0.02%
2019/02/12	4	8.92	0	0.00	8.99	4	8,273	0.05%
2019/02/11	1	9.05	0	0.00	8.80	1	8,327	0.01%
2019/01/24	0	0.00	1	9.02	9.00	-1	8,916	-0.01%
2019/01/23	4	8.97	2	8.80	8.91	2	8,901	0.02%
2019/01/21	10	9.16	0	0.00	9.08	10	8,823	0.11%
2019/01/18	1	9.47	27	9.46	9.30	-26	8,889	-0.29%
2019/01/17	10	9.45	6	9.45	9.28	4	8,843	0.05%
2019/01/16	0	0.00	9	9.18	9.18	-9	8,358	-0.11%
2019/01/14	2	8.38	0	0.00	8.41	2	8,288	0.02%
2019/01/08	0	0.00	1	8.25	8.20	-1	8,620	-0.01%
2019/01/07	1	8.23	0	0.00	8.23	1	8,731	0.01%
2019/01/04	3	8.10	2	8.16	8.22	1	8,790	0.01%
2019/01/03	1	8.39	0	0.00	8.29	1	8,907	0.01%
2019/01/02	0	0.00	2	8.37	8.31	-2	8,970	-0.02%
2018/12/28	0	0.00	1	8.25	8.50	-1	8,936	-0.01%
2018/12/27	0	0.00	1	7.94	7.94	-1	8,897	-0.01%
2018/12/22	0	0.00	4	7.26	7.26	-4	9,197	-0.04%
2018/12/21	4	7.10	0	0.00	7.25	4	9,231	0.04%
2018/12/18	2	7.76	0	0.00	7.61	2	9,251	0.02%
2018/12/14	1	8.17	0	0.00	8.11	1	9,651	0.01%
2018/12/13	9	8.52	0	0.00	8.54	9	9,747	0.09%
2018/12/12	0	0.00	10	8.50	8.50	-10	9,796	-0.10%
2018/12/10	15	8.55	0	0.00	8.48	15	9,831	0.15%
2018/12/07	0	0.00	18	8.31	8.40	-18	9,771	-0.18%
2018/12/06	0	0.00	2	8.40	8.21	-2	9,780	-0.02%
2018/12/05	18	8.80	0	0.00	8.81	18	9,711	0.19%
2018/11/30	0	0.00	1	9.20	8.71	-1	9,629	-0.01%
2018/11/28	4	9.36	2	8.87	9.19	2	9,225	0.02%
2018/11/27	0	0.00	2	8.39	8.52	-2	9,003	-0.02%
2018/11/26	2	8.40	5	8.47	8.40	-3	9,102	-0.03%
2018/11/23	0	0.00	8	8.21	8.23	-8	8,841	-0.09%
2018/11/22	7	7.70	0	0.00	7.49	7	8,542	0.08%
2018/11/21	2	7.61	0	0.00	7.59	2	8,496	0.02%
2018/11/20	13	7.50	3	7.44	7.44	10	8,446	0.12%
2018/11/19	2	7.66	0	0.00	7.83	2	8,348	0.02%
2018/11/16	2	7.91	0	0.00	7.70	2	8,461	0.02%
2018/11/15	2	8.18	0	0.00	8.00	2	8,483	0.02%
2018/11/14	0	0.00	1	8.20	8.33	-1	8,627	-0.01%
2018/11/13	1	7.71	30	7.75	7.85	-29	8,483	-0.34%
2018/11/12	3	7.79	0	0.00	7.82	3	8,434	0.04%
2018/11/09	1	7.75	0	0.00	7.71	1	8,394	0.01%
2018/11/08	7	7.88	0	0.00	7.80	7	8,380	0.08%
2018/11/07	2	7.75	2	7.98	7.97	0	8,335	0.00%
2018/11/06	0	0.00	10	8.10	7.68	-10	8,321	-0.12%
2018/10/31	1	6.44	0	0.00	6.50	1	8,247	0.01%
2018/10/29	1	6.00	0	0.00	6.05	1	8,202	0.01%
2018/10/26	1	6.01	2	6.15	6.01	-1	8,168	-0.01%
2018/10/25	6	6.57	0	0.00	6.32	6	8,033	0.07%
2018/10/24	2	7.12	0	0.00	7.00	2	7,992	0.03%
2018/10/23	1	7.26	1	7.31	7.08	0	7,964	0.00%
2018/10/22	2	7.08	1	7.05	7.19	1	7,965	0.01%
2018/10/19	5	6.98	3	6.99	6.98	2	8,130	0.02%
2018/10/18	3	7.20	0	0.00	7.13	3	8,096	0.04%
2018/10/17	10	7.50	0	0.00	7.37	10	8,024	0.12%
2018/10/16	2	7.50	0	0.00	7.47	2	7,951	0.03%
2018/10/15	2	7.55	1	7.55	7.59	1	7,915	0.01%
2018/10/12	1	7.42	0	0.00	7.45	1	7,886	0.01%
2018/10/11	3	7.34	7	7.42	7.34	-4	7,835	-0.05%
2018/10/09	10	8.38	63	8.35	8.15	-53	7,728	-0.69%
2018/10/08	32	8.77	0	0.00	8.61	32	7,647	0.42%
2018/10/05	120	9.25	136	9.00	8.96	-16	7,592	-0.21%	大買/大賣/
2018/10/04	101	9.44	100	9.45	9.42	1	7,428	0.01%	大買/
2018/10/02	50	9.82	50	9.63	9.63	0	7,668	0.00%
2018/10/01	51	10.05	50	10.00	9.98	1	7,583	0.01%
2018/09/27	100	10.35	108	10.20	10.10	-8	7,770	-0.10%	大賣/
2018/09/26	50	10.35	52	10.40	10.30	-2	7,780	-0.03%
2018/09/25	50	10.70	0	0.00	10.25	50	7,810	0.64%
2018/09/20	1	10.60	1	10.55	10.45	0	7,915	0.00%
2018/09/19	2	10.13	3	10.40	10.45	-1	7,750	-0.01%
2018/09/18	1	9.55	10	9.54	9.52	-9	7,691	-0.12%
2018/09/12	20	9.64	20	9.44	9.41	0	7,750	0.00%
2018/09/10	3	9.68	5	9.62	9.50	-2	7,787	-0.03%
2018/09/07	72	10.69	140	10.57	10.15	-68	7,768	-0.88%	大賣/
2018/09/06	50	10.70	50	10.80	10.60	0	7,696	0.00%
2018/09/04	73	10.94	0	0.00	10.85	73	7,673	0.95%
2018/09/03	22	11.11	20	10.80	10.80	2	7,632	0.03%
2018/08/31	1	11.15	0	0.00	11.15	1	7,413	0.01%
2018/08/30	1	10.80	0	0.00	10.75	1	7,270	0.01%
2018/08/27	0	0.00	1	10.60	10.60	-1	7,308	-0.01%
2018/08/24	3	10.47	0	0.00	10.35	3	7,297	0.04%
2018/08/23	3	10.37	1	10.60	10.65	2	7,235	0.03%
2018/08/22	8	10.40	51	10.35	10.35	-43	7,047	-0.61%
2018/08/21	81	9.92	32	9.74	9.98	49	6,876	0.71%
2018/08/20	20	10.35	121	10.22	10.00	-101	6,610	-1.53%	大賣/鉅額交易
2018/08/17	80	10.53	80	10.55	10.50	0	6,500	0.00%
2018/08/16	101	10.65	100	10.33	10.55	1	6,500	0.02%	大買/
2018/08/15	202	10.54	213	10.50	10.50	-11	6,452	-0.17%	大買/大賣/
2018/08/14	1	10.75	0	0.00	10.85	1	6,363	0.02%
2018/08/13	112	10.63	0	0.00	10.55	112	6,290	1.78%	大買/鉅額交易
2018/08/10	4	11.71	3	11.50	11.40	1	6,115	0.02%
2018/08/09	20	11.85	20	11.40	11.30	0	5,947	0.00%
2018/08/08	50	12.00	101	11.90	11.90	-51	5,822	-0.88%	大賣/
2018/08/07	51	12.20	62	12.27	12.45	-11	5,670	-0.19%
2018/08/06	0	0.00	2	13.05	13.00	-2	5,516	-0.04%
2018/08/03	30	13.00	30	13.00	12.95	0	5,496	0.00%
2018/08/02	20	13.19	20	12.95	13.00	0	5,434	0.00%
2018/07/31	50	13.50	65	13.46	13.30	-15	5,376	-0.28%
2018/07/30	22	13.41	22	13.20	13.20	0	5,285	0.00%
2018/07/27	31	13.60	30	13.45	13.45	1	5,251	0.02%
2018/07/26	28	13.13	22	13.61	13.85	6	5,208	0.12%
2018/07/25	40	13.38	30	13.10	13.05	10	4,968	0.20%
2018/07/24	11	13.20	9	13.30	13.30	2	4,934	0.04%
2018/07/23	0	0.00	3	13.05	12.85	-3	4,869	-0.06%
2018/07/20	120	13.16	169	12.91	12.95	-49	4,848	-1.01%	大買/大賣/
2018/07/19	110	13.49	10	13.11	13.10	100	4,777	2.09%	大買/
2018/07/18	100	13.70	206	13.55	13.50	-106	4,764	-2.22%	大賣/鉅額交易
2018/07/17	0	0.00	1	13.70	13.70	-1	4,826	-0.02%
2018/07/16	101	14.02	103	14.00	14.05	-2	4,788	-0.04%	大買/大賣/
2018/07/13	55	13.94	52	13.85	13.90	3	4,811	0.06%
2018/07/12	56	14.05	44	14.02	13.75	12	4,794	0.25%
2018/07/11	55	13.91	54	14.31	13.90	1	4,791	0.02%
2018/07/10	60	13.75	60	13.88	13.75	0	4,540	0.00%
2018/07/09	76	13.77	83	13.61	13.75	-7	4,513	-0.16%
2018/07/06	225	13.70	119	14.02	14.10	106	4,678	2.27%	大買/大賣/鉅額交易
2018/07/05	1	14.35	1	14.10	13.85	0	4,638	0.00%
2018/07/04	11	13.65	10	13.50	13.60	1	4,460	0.02%
2018/07/03	10	14.15	14	13.47	13.65	-4	4,388	-0.09%
2018/07/02	2	14.63	0	0.00	14.35	2	4,273	0.05%
2018/06/29	17	15.51	21	15.29	15.40	-4	4,184	-0.10%
2018/06/28	16	14.49	109	15.70	15.70	-93	3,951	-2.35%	大賣/
2018/06/27	238	14.60	240	14.74	14.30	-2	3,711	-0.05%	大買/大賣/
2018/06/26	63	15.15	15	15.00	15.05	48	3,602	1.33%
2018/06/25	6	16.97	0	0.00	16.55	6	3,415	0.18%
2018/06/21	2	17.23	24	17.25	17.05	-22	3,349	-0.66%
2018/06/20	26	17.40	26	17.35	17.50	0	3,392	0.00%
2018/06/19	101	17.47	38	17.14	17.00	63	3,708	1.70%	大買/
2018/06/15	4	17.98	0	0.00	17.95	4	3,638	0.11%
2018/06/14	0	0.00	1	18.50	18.50	-1	3,572	-0.03%
2018/06/13	3	18.90	0	0.00	18.80	3	3,584	0.08%
2018/06/12	7	19.07	0	0.00	18.85	7	3,575	0.20%
2018/06/11	1	18.90	0	0.00	18.80	1	3,521	0.03%
2018/06/08	2	19.10	0	0.00	19.00	2	3,547	0.06%
2018/06/07	3	19.08	0	0.00	19.25	3	3,597	0.08%
2018/06/06	1	19.15	3	19.00	19.10	-2	3,513	-0.06%
2018/06/05	4	19.21	2	19.15	19.00	2	3,487	0.06%
2018/05/31	0	0.00	4	19.75	19.80	-4	3,340	-0.12%
2018/05/29	1	19.85	3	19.85	19.85	-2	3,384	-0.06%
2018/05/22	1	19.65	0	19.55	19.55	1	3,401	0.03%
2018/05/15	1	19.90	0	0.00	19.90	1	3,479	0.03%
2018/05/02	2	20.95	1	20.65	20.65	1	3,451	0.03%
2018/04/30	2	20.45	0	0.00	20.70	2	3,466	0.06%
2018/04/26	1	19.75	1	20.05	19.75	0	3,502	0.00%
2018/04/24	14	20.58	77	20.50	20.30	-63	3,482	-1.81%
2018/04/23	6	21.84	30	21.82	21.20	-24	3,403	-0.71%
2018/04/20	2	23.10	0	0.00	23.15	2	3,275	0.06%
2018/04/19	2	23.20	0	0.00	23.25	2	3,269	0.06%
2018/04/17	27	23.43	5	22.85	22.85	22	3,197	0.69%
2018/04/16	35	24.03	1	24.15	23.65	34	3,136	1.08%
2018/04/13	30	24.11	0	0.00	23.60	30	3,074	0.98%
2018/04/12	0	0.00	15	24.01	24.10	-15	3,074	-0.49%
2018/04/11	0	0.00	1	23.05	23.30	-1	2,884	-0.03%
2018/04/10	0	0.00	1	22.45	22.50	-1	2,871	-0.03%
2018/04/03	1	22.40	2	22.45	22.40	-1	2,896	-0.03%
2018/04/02	0	0.00	1	22.85	22.70	-1	2,887	-0.03%
2018/03/30	5	22.60	10	22.35	22.30	-5	2,867	-0.17%
2018/03/29	10	22.75	5	22.75	22.80	5	2,864	0.17%
2018/03/26	1	22.85	0	0.00	22.65	1	2,995	0.03%
2018/03/23	3	22.80	2	23.05	23.05	1	2,971	0.03%
2018/03/22	14	23.76	6	24.32	23.60	8	2,905	0.28%
2018/03/16	1	23.20	0	0.00	22.70	1	2,424	0.04%
2018/03/15	0	0.00	1	23.05	23.05	-1	2,407	-0.04%
2018/03/13	2	23.05	3	23.08	23.15	-1	2,365	-0.04%
2018/03/09	0	0.00	3	22.55	22.60	-3	2,325	-0.13%
2018/03/08	0	0.00	2	22.45	22.40	-2	2,342	-0.09%
2018/03/02	2	22.25	1	22.20	22.45	1	2,365	0.04%
2018/03/01	0	0.00	0	22.10	22.15	0	2,350	0.00%
2018/02/26	0	0.00	1	21.65	21.50	-1	2,359	-0.04%
2018/02/22	0	0.00	1.1	21.52	21.50	-1.1	2,379	-0.05%
2018/02/12	1	20.15	0	0.00	20.15	1	2,367	0.04%
2018/02/09	5	18.30	0	0.00	20.10	5	2,376	0.21%
2018/02/06	1	21.60	3	20.92	20.00	-2	2,395	-0.08%
2018/02/02	2	22.48	0	0.00	22.40	2	2,395	0.08%
2018/01/31	0	0.00	2	22.60	22.65	-2	2,479	-0.08%
2018/01/30	0	0.00	1	22.65	22.70	-1	2,493	-0.04%
2018/01/29	2	22.55	0	0.00	22.55	2	2,513	0.08%
2018/01/19	0	0.00	2	23.00	23.20	-2	2,768	-0.07%
2018/01/18	2	23.10	6	22.90	22.80	-4	2,844	-0.14%
2018/01/17	1	23.05	0	0.00	23.00	1	2,929	0.03%
2018/01/10	0	0.00	2	23.05	22.70	-2	3,547	-0.06%
2018/01/08	0	0.00	1	23.45	23.20	-1	4,125	-0.02%
2018/01/05	7	23.29	0	0.00	23.20	7	4,081	0.17%
2018/01/04	1	23.20	3	22.88	23.20	-2	4,099	-0.05%
2018/01/03	1	22.65	0	0.00	22.45	1	4,066	0.02%