茂迪 (6244)-群益金鼎-三重券商分點個股進出

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
28.00
漲跌
▼0.15
漲幅
-0.53%
成交量
2,683張
產業
上櫃光電類股
601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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/20	5	28.45	1	28.75	28.15	4	3,905	0.10%
2024/05/17	11	28.94	44	28.99	28.70	-33	3,809	-0.87%
2024/05/16	1	26.95	0	0.00	27.20	1	3,477	0.03%
2024/05/13	0.1	26.25	0	0.00	26.15	0.1	3,401	0.00%
2024/05/10	0.2	26.35	1	26.55	26.30	-0.8	3,371	-0.02%
2024/05/09	5	26.07	0	0.00	25.95	5	3,295	0.15%
2024/05/08	1	26.25	0	0.00	26.30	1	3,274	0.03%
2024/05/07	7	26.15	0	0.00	26.05	7	3,261	0.21%
2024/05/06	4	26.50	1	26.35	26.35	3	3,248	0.09%
2024/05/03	0	0.00	4	26.48	26.35	-4	3,234	-0.12%
2024/05/02	6	26.28	4	26.30	26.25	2	3,209	0.06%
2024/04/29	1	26.65	0	0.00	26.75	1	3,171	0.03%
2024/04/26	4	26.69	2	26.70	26.65	2	3,158	0.06%
2024/04/25	5	26.96	3	26.93	26.75	2	3,162	0.06%
2024/04/24	2	27.65	3	27.37	27.35	-1	3,137	-0.03%
2024/04/23	17	27.01	8	26.95	26.90	9	3,087	0.29%
2024/04/22	8	27.92	6	27.20	27.00	2	3,057	0.07%
2024/04/19	0	0.00	4	28.65	27.60	-4	3,058	-0.13%
2024/04/18	5	28.92	41	28.78	28.55	-36	2,712	-1.33%
2024/04/17	30	28.81	20	28.64	28.30	10	2,633	0.38%
2024/04/16	0	0.00	2	27.80	27.90	-2	2,547	-0.08%
2024/04/15	0	0.00	16	28.11	27.90	-16	2,549	-0.63%
2024/04/12	0	0.00	2	28.03	27.95	-2	2,517	-0.08%
2024/04/11	1	27.55	0	0.00	27.55	1	2,485	0.04%
2024/04/10	11	28.18	14	28.43	28.15	-3	2,465	-0.12%
2024/04/09	2	27.63	2	27.30	27.30	0	2,369	0.00%
2024/04/08	7	27.24	4	28.04	27.80	3	2,351	0.13%
2024/04/03	4	27.18	45	27.28	27.15	-41	2,319	-1.77%
2024/04/02	9	27.58	5	27.60	27.55	4	2,311	0.17%
2024/04/01	5	27.60	11	27.55	27.55	-6	2,314	-0.26%
2024/03/29	49	28.62	16	28.08	27.75	33	2,303	1.43%
2024/03/28	45	28.46	37	28.20	28.25	8	2,231	0.36%
2024/03/27	6	27.38	41	27.27	27.00	-35	2,128	-1.64%
2024/03/26	5	28.10	10	28.05	27.50	-5	2,131	-0.23%
2024/03/25	1	28.10	0	0.00	27.75	1	2,244	0.04%
2024/03/22	18	27.83	1	28.50	28.10	17	2,246	0.76%
2024/03/21	45	27.82	30	27.79	27.90	15	2,120	0.71%
2024/03/20	1	26.10	2	26.05	25.95	-1	1,951	-0.05%
2024/03/19	4	26.45	0	0.00	26.00	4	2,030	0.20%
2024/03/15	0	0.00	1	26.75	26.85	-1	2,008	-0.05%
2024/03/12	5	26.90	0	0.00	26.65	5	1,938	0.26%
2024/03/11	20	26.43	3	26.52	26.90	17	1,928	0.88%
2024/03/07	0	0.00	2	26.80	26.65	-2	1,901	-0.11%
2024/03/06	0	27.30	0	0.00	27.20	0	1,899	0.00%
2024/03/01	0	0.00	4	27.30	27.35	-4	1,861	-0.21%
2024/02/29	10	27.50	4	27.40	27.65	6	1,826	0.33%
2024/02/27	1.1	25.96	4	26.20	25.95	-2.9	1,781	-0.16%
2024/02/26	1	26.50	0	0.00	26.40	1	1,781	0.06%
2024/02/23	2	25.93	2	25.90	25.95	0	1,782	0.00%
2024/02/22	0	0.00	5	26.32	26.20	-5	1,777	-0.28%
2024/02/21	4	26.55	1	26.15	26.50	3	1,813	0.17%
2024/02/20	4	25.95	0	0.00	25.95	4	1,800	0.22%
2024/02/16	0	0.00	5	25.63	25.85	-5	1,792	-0.28%
2024/02/15	5	25.40	0	0.00	25.25	5	1,784	0.28%
2024/02/05	7.1	25.45	0	0.00	25.40	7.1	1,772	0.40%
2024/02/02	0	0.00	10	26.05	26.00	-10	1,768	-0.57%
2024/02/01	2	26.05	0	0.00	26.15	2	1,832	0.11%
2024/01/31	10	26.08	2	26.05	26.05	8	1,884	0.42%
2024/01/30	5	26.05	5	26.10	26.10	0	1,897	0.00%
2024/01/29	2	26.23	5	26.15	26.20	-3	1,920	-0.16%
2024/01/25	5	26.30	0	0.00	26.25	5	1,955	0.26%
2024/01/24	0	0.00	3	26.60	26.60	-3	1,974	-0.15%
2024/01/23	0	0.00	1	26.50	26.55	-1	2,037	-0.05%
2024/01/22	0	0.00	2	26.35	26.35	-2	2,140	-0.09%
2024/01/19	1.2	26.04	45	25.97	25.90	-43.8	2,161	-2.03%
2024/01/18	2	26.00	9	25.87	25.90	-7	2,169	-0.32%
2024/01/17	15	26.24	4	26.13	26.00	11	2,196	0.50%
2024/01/16	11	26.81	10	26.78	26.70	1	2,269	0.04%
2024/01/15	0	0.00	3	27.77	27.60	-3	2,351	-0.13%
2024/01/12	1.1	26.46	0	0.00	26.45	1.1	2,547	0.04%
2024/01/11	4.1	26.48	0	0.00	26.45	4.1	2,644	0.16%
2024/01/10	4	26.58	0	0.00	26.55	4	2,733	0.15%
2024/01/09	2	27.00	0	0.00	26.90	2	2,789	0.07%
2024/01/04	1	27.75	0	0.00	27.60	1	2,925	0.03%
2024/01/03	1	27.75	0	0.00	27.75	1	2,969	0.03%
2024/01/02	1	28.10	0	0.00	28.05	1	2,982	0.03%
2023/12/29	1	28.30	0	0.00	28.05	1	3,043	0.03%
2023/12/27	0	28.40	0	0.00	28.45	0	3,038	0.00%
2023/12/25	3	27.97	0	0.00	27.90	3	3,064	0.10%
2023/12/20	0	0.00	5	29.30	28.85	-5	2,991	-0.17%
2023/12/19	3	28.10	0	0.00	28.10	3	2,852	0.11%
2023/12/18	6	28.93	1	28.80	28.80	5	2,836	0.18%
2023/12/15	13	28.75	18	28.66	28.70	-5	2,832	-0.18%
2023/12/14	31	28.73	26	28.18	28.15	5	2,791	0.18%
2023/12/13	1	27.75	0	0.00	27.75	1	2,708	0.04%
2023/12/07	0	0.00	1	28.35	28.05	-1	2,768	-0.04%
2023/12/04	1	28.10	0	0.00	27.90	1	2,763	0.04%
2023/11/28	0	0.00	1	28.40	28.25	-1	2,746	-0.04%
2023/11/27	10	29.25	0	0.00	28.30	10	2,772	0.36%
2023/11/24	10	28.83	11	28.88	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	6	28.57	28.35	-6	2,807	-0.21%
2023/11/21	10	28.43	5	28.60	28.60	5	2,803	0.18%
2023/11/20	1	28.50	5	28.70	28.40	-4	2,813	-0.14%
2023/11/17	5	28.10	0	0.00	28.05	5	2,781	0.18%
2023/11/15	5	27.96	0	0.00	28.00	5	2,807	0.18%
2023/11/10	0	0.00	5	27.45	27.40	-5	2,840	-0.18%
2023/11/09	13	27.91	5	27.70	27.60	8	2,840	0.28%
2023/11/08	10	27.90	10	28.45	28.70	0	2,802	0.00%
2023/11/07	0	0.00	8	28.55	28.45	-8	2,763	-0.29%
2023/11/06	0	0.00	1	28.90	28.80	-1	2,786	-0.04%
2023/11/03	10	28.08	7	28.29	28.15	3	2,777	0.11%
2023/11/01	5	27.45	5	27.30	27.30	0	2,786	0.00%
2023/10/31	6	27.99	12	27.42	27.30	-6	2,787	-0.22%
2023/10/30	7	28.89	6	28.78	28.65	1	2,760	0.04%
2023/10/27	21	28.12	15	28.08	27.90	6	2,671	0.22%
2023/10/26	20.1	28.65	8	28.28	28.15	12.1	2,673	0.45%
2023/10/25	14.1	29.21	0	0.00	29.05	14.1	2,679	0.53%
2023/10/24	1.1	28.99	2	29.45	29.45	-0.9	2,667	-0.03%
2023/10/23	2.1	28.80	22	29.48	29.90	-19.9	2,589	-0.77%
2023/10/20	15.1	28.04	5	28.00	29.05	10.1	2,528	0.40%
2023/10/19	10	28.25	10	28.65	28.45	0	2,366	0.00%
2023/10/18	0	0.00	49	29.42	29.30	-49	2,325	-2.11%
2023/10/17	1	29.00	10	28.98	29.05	-9	2,255	-0.40%
2023/10/16	0	0.00	6	28.87	28.90	-6	2,244	-0.27%
2023/10/12	13	27.28	0	0.00	27.75	13	2,220	0.59%
2023/10/11	23	27.94	0	0.00	27.35	23	2,235	1.03%
2023/10/06	0	0.00	20	28.80	28.75	-20	2,232	-0.90%
2023/10/05	0	0.00	36	28.44	28.65	-36	2,271	-1.58%
2023/10/04	10	27.20	1	27.20	27.05	9	2,236	0.40%
2023/10/03	0	0.00	2	27.35	27.35	-2	2,269	-0.09%
2023/10/02	0	0.00	1	27.25	27.20	-1	2,399	-0.04%
2023/09/28	20	27.00	6	27.10	27.15	14	2,553	0.55%
2023/09/27	0	0.00	2	26.50	26.50	-2	2,711	-0.07%
2023/09/26	2	26.35	0	0.00	26.30	2	2,768	0.07%
2023/09/21	2	26.25	0	0.00	26.20	2	2,921	0.07%
2023/09/20	14	26.49	5	26.40	26.40	9	3,004	0.30%
2023/09/19	8	26.98	0	0.00	26.85	8	3,043	0.26%
2023/09/18	0	0.00	7	27.41	27.40	-7	3,116	-0.22%
2023/09/14	0	0.00	1	27.50	27.45	-1	3,647	-0.03%
2023/09/13	10	27.20	5	27.10	27.05	5	3,737	0.13%
2023/09/12	4	27.05	1	27.15	27.10	3	3,889	0.08%
2023/09/11	2	27.40	0	0.00	27.40	2	3,933	0.05%
2023/09/08	2	28.03	0	0.00	28.00	2	3,937	0.05%
2023/09/05	5	28.55	0	0.00	28.60	5	4,165	0.12%
2023/09/04	1	28.50	0	0.00	28.45	1	4,249	0.02%
2023/08/31	1	29.15	0	0.00	29.35	1	4,552	0.02%
2023/08/30	5	28.75	5	28.80	28.95	0	4,622	0.00%
2023/08/29	1	29.05	2	28.73	28.60	-1	4,686	-0.02%
2023/08/25	1	28.35	0	0.00	28.55	1	4,695	0.02%
2023/08/24	0	0.00	6	28.31	28.20	-6	4,806	-0.12%
2023/08/22	8	28.12	3	28.00	28.00	5	4,980	0.10%
2023/08/21	2	28.70	0	0.00	28.60	2	5,026	0.04%
2023/08/18	6	28.73	0	0.00	28.15	6	5,062	0.12%
2023/08/16	10	27.83	10	28.10	28.00	0	5,153	0.00%
2023/08/15	5	28.55	0	0.00	28.45	5	5,227	0.10%
2023/08/14	1	28.40	0	0.00	28.10	1	5,420	0.02%
2023/08/11	10	28.40	10	28.60	28.50	0	5,458	0.00%
2023/08/10	16.1	28.89	15	28.35	28.35	1.1	5,522	0.02%
2023/08/09	5.1	29.00	5	29.00	28.95	0.1	5,615	0.00%
2023/08/08	1	29.30	0	0.00	29.05	1	5,679	0.02%
2023/08/04	0.1	29.35	5	29.35	29.55	-4.9	5,955	-0.08%
2023/08/02	1.3	30.02	28	29.93	29.45	-26.7	6,419	-0.42%
2023/08/01	0.1	29.90	0	0.00	29.95	0.1	6,528	0.00%
2023/07/31	5	30.38	22	30.73	30.05	-17	7,170	-0.24%
2023/07/28	31	30.56	0	0.00	30.65	31	7,389	0.42%
2023/07/27	21	30.10	0	0.00	30.45	21	7,577	0.28%
2023/07/26	0.1	29.85	0	0.00	29.75	0.1	7,874	0.00%
2023/07/25	1	29.75	1	30.25	30.25	0	7,980	0.00%
2023/07/24	0.2	29.70	2	29.90	29.90	-1.8	8,168	-0.02%
2023/07/21	13	30.47	10	30.45	30.30	3	8,300	0.04%
2023/07/20	6	31.58	5	31.25	31.15	1	8,520	0.01%
2023/07/19	1	31.50	10	31.35	31.25	-9	8,722	-0.10%
2023/07/18	0	0.00	11	32.23	31.90	-11	9,859	-0.11%
2023/07/17	8	33.10	43	33.10	33.05	-35	11,062	-0.32%
2023/07/14	10	32.80	3	32.60	32.55	7	11,866	0.06%
2023/07/13	3	32.70	0	0.00	32.30	3	12,521	0.02%
2023/07/12	17	33.15	15	33.19	32.75	2	12,611	0.02%
2023/07/11	0	0.00	45	33.78	33.45	-45	12,674	-0.36%
2023/07/10	17	33.96	13	33.75	33.55	4	12,884	0.03%
2023/07/07	40	33.59	12	33.73	33.75	28	13,498	0.21%
2023/07/05	69	34.91	7	34.82	34.50	62	13,480	0.46%
2023/07/04	18	34.30	27	34.46	34.00	-9	13,445	-0.07%
2023/07/03	1	34.20	5	34.06	34.20	-4	13,490	-0.03%
2023/06/30	0	0.00	20	34.16	34.10	-20	13,564	-0.15%
2023/06/29	0	0.00	5	33.55	33.95	-5	13,763	-0.04%
2023/06/28	25	33.77	7	33.54	33.35	18	13,837	0.13%
2023/06/27	0	0.00	25	33.62	33.25	-25	13,985	-0.18%
2023/06/26	17	33.89	8	33.41	33.25	9	14,697	0.06%
2023/06/21	10	34.23	15	34.38	34.25	-5	14,890	-0.03%
2023/06/20	9	34.73	7	34.86	34.60	2	15,218	0.01%
2023/06/19	36	32.60	0	0.00	32.80	36	15,091	0.24%
2023/06/16	5	33.22	7	33.06	33.40	-2	15,871	-0.01%
2023/06/15	9	32.59	30	32.43	32.50	-21	16,934	-0.12%
2023/06/14	2	32.50	2	32.85	32.60	0	17,638	0.00%
2023/06/13	5	32.50	0	0.00	32.35	5	17,951	0.03%
2023/06/12	18	32.63	32	32.59	32.50	-14	18,348	-0.08%
2023/06/09	40	33.79	0	0.00	33.60	40	18,647	0.21%
2023/06/08	18.1	33.66	20	33.59	33.75	-1.9	18,627	-0.01%
2023/06/07	14.1	33.69	22	33.66	33.20	-7.9	18,570	-0.04%
2023/06/06	10	34.50	0	0.00	34.30	10	18,397	0.05%
2023/06/05	12	35.11	1	35.50	35.10	11	18,382	0.06%
2023/06/02	4	34.78	19	34.59	34.80	-15	18,313	-0.08%
2023/06/01	2	34.33	16	34.87	34.25	-14	18,296	-0.08%
2023/05/31	2	34.88	0	0.00	34.75	2	18,245	0.01%
2023/05/30	9	34.99	4	34.55	34.65	5	18,217	0.03%
2023/05/29	12	35.45	0	0.00	35.40	12	18,102	0.07%
2023/05/25	0.1	34.70	0	0.00	34.55	0.1	17,928	0.00%
2023/05/22	0	0.00	1	34.80	35.10	-1	17,845	-0.01%
2023/05/19	8	34.34	10	34.95	34.10	-2	17,826	-0.01%
2023/05/18	17.1	34.29	1	34.25	34.65	16.1	17,750	0.09%
2023/05/17	10	34.98	23	35.07	34.90	-13	17,562	-0.07%
2023/05/16	0	0.00	5	35.02	35.00	-5	17,505	-0.03%
2023/05/15	13.1	34.97	13	34.75	34.60	0.1	17,437	0.00%
2023/05/12	5	33.87	19	34.47	34.10	-14	17,348	-0.08%
2023/05/11	20	34.08	11	34.34	33.80	9	17,294	0.05%
2023/05/10	7.5	34.19	17	34.53	34.35	-9.5	17,229	-0.06%
2023/05/09	63	35.25	5	35.70	34.50	58	17,048	0.34%
2023/05/08	8	38.26	1	38.15	38.30	7	16,604	0.04%
2023/05/05	27	39.57	18	39.45	38.50	9	16,567	0.05%
2023/05/04	6	39.64	4	38.95	39.70	2	16,043	0.01%
2023/05/03	7	39.69	18	38.92	39.70	-11	15,936	-0.07%
2023/05/02	24	38.96	18	39.24	39.30	6	15,785	0.04%
2023/04/28	4	37.99	2	37.85	37.75	2	15,503	0.01%
2023/04/27	14	37.73	7	38.09	37.55	7	15,413	0.05%
2023/04/26	33	38.18	34	38.23	38.75	-1	15,186	-0.01%
2023/04/25	13	38.27	6	38.59	37.75	7	14,976	0.05%
2023/04/24	15	38.76	3	39.10	39.10	12	14,726	0.08%
2023/04/21	89	40.46	58	39.88	38.55	31	14,513	0.21%
2023/04/20	29	41.72	53.2	41.49	40.00	-24.2	13,345	-0.18%
2023/04/19	36	39.97	100.6	40.85	41.40	-64.6	12,094	-0.53%
2023/04/18	14	38.27	28	38.50	37.65	-14	11,245	-0.12%
2023/04/17	41	36.67	25	36.46	36.65	16	10,662	0.15%
2023/04/14	0	0.00	15	37.01	36.70	-15	10,675	-0.14%
2023/04/13	7	37.01	6	37.08	36.85	1	10,604	0.01%
2023/04/12	60	37.47	49	37.92	38.00	11	10,387	0.11%
2023/04/11	0	0.00	7	36.64	36.45	-7	9,806	-0.07%
2023/04/10	21	36.90	16	36.86	36.65	5	9,750	0.05%
2023/04/07	9	36.74	14	36.45	36.45	-5	9,726	-0.05%
2023/04/06	25	36.58	7	36.34	36.40	18	9,689	0.19%
2023/03/31	4	36.51	3	36.57	36.65	1	9,633	0.01%
2023/03/30	9	36.98	10	36.86	36.30	-1	9,552	-0.01%
2023/03/29	24	35.89	22	35.84	36.20	2	9,305	0.02%
2023/03/28	24	35.82	5	35.69	35.75	19	9,264	0.21%
2023/03/27	30	37.61	50	37.52	36.45	-20	9,109	-0.22%
2023/03/24	13	35.80	9	35.77	36.15	4	8,632	0.05%
2023/03/23	42	36.63	36.1	36.81	36.30	5.9	8,497	0.07%
2023/03/22	6	36.32	23	36.30	36.25	-17	8,257	-0.21%
2023/03/21	63	36.44	52.7	36.33	36.50	10.3	8,187	0.13%
2023/03/20	36	34.80	56	35.07	35.80	-20	8,002	-0.25%
2023/03/17	22	33.26	51	33.53	33.90	-29	7,013	-0.41%
2023/03/16	38	31.04	29	31.22	30.85	9	6,466	0.14%
2023/03/15	22	31.90	36	31.82	31.95	-14	6,122	-0.23%
2023/03/14	2	30.00	7	30.40	30.00	-5	5,647	-0.09%
2023/03/13	3.1	28.83	2	29.20	29.20	1.1	5,236	0.02%
2023/03/10	1.2	29.13	1	29.45	29.15	0.2	5,226	0.00%
2023/03/09	0.2	29.50	12	30.00	29.35	-11.8	5,209	-0.23%
2023/03/08	21	29.63	5	29.72	29.85	16	5,152	0.31%
2023/03/07	1	29.30	2	29.45	29.30	-1	5,071	-0.02%
2023/03/06	0	0.00	30	29.20	29.35	-30	5,033	-0.60%
2023/03/02	10	28.62	2	28.60	28.75	8	4,967	0.16%
2023/03/01	2	28.25	1	28.35	28.25	1	4,957	0.02%
2023/02/23	5	28.55	5	28.65	28.60	0	4,979	0.00%
2023/02/22	4	28.58	0	0.00	28.40	4	4,968	0.08%
2023/02/21	17	28.95	0	0.00	28.90	17	4,941	0.34%
2023/02/17	6	29.10	6	29.53	29.15	0	4,944	0.00%
2023/02/10	6	28.60	5	29.10	28.50	1	4,872	0.02%
2023/02/09	5	28.83	0	0.00	28.75	5	4,853	0.10%
2023/02/08	5	29.15	0	0.00	29.00	5	4,838	0.10%
2023/02/07	0	0.00	2	29.65	29.50	-2	4,774	-0.04%
2023/02/06	3	29.47	0	0.00	29.50	3	4,755	0.06%
2023/02/03	2.1	29.81	7	29.97	29.95	-4.9	4,725	-0.10%
2023/02/02	31	29.71	74	29.45	29.45	-43	4,613	-0.93%
2023/02/01	73	29.67	0	0.00	29.20	73	4,482	1.63%
2023/01/30	1	28.80	0	0.00	28.65	1	4,268	0.02%
2023/01/17	0	0.00	6	27.92	28.40	-6	4,237	-0.14%
2023/01/10	0	0.00	4	28.35	28.35	-4	4,376	-0.09%
2023/01/09	4	28.61	0	0.00	28.70	4	4,382	0.09%
2023/01/06	1	28.40	0	0.00	28.30	1	4,386	0.02%
2023/01/05	2	28.73	12	28.60	28.45	-10	4,393	-0.23%
2023/01/04	23	29.75	17	29.54	29.50	6	4,308	0.14%
2023/01/03	2	28.60	0	0.00	28.50	2	4,166	0.05%
2022/12/29	0	0.00	1	29.20	28.35	-1	4,094	-0.02%
2022/12/28	2	28.95	1	29.10	29.00	1	4,035	0.02%
2022/12/27	1	29.20	0	0.00	28.80	1	3,958	0.03%
2022/12/26	1	28.70	0	0.00	28.70	1	3,876	0.03%
2022/12/23	1	28.35	0	0.00	28.35	1	3,780	0.03%
2022/12/20	0	0.00	4	28.25	27.25	-4	3,726	-0.11%
2022/12/19	6	28.35	7	28.73	28.00	-1	3,681	-0.03%
2022/12/16	15	30.26	6	29.55	28.95	9	3,607	0.25%
2022/12/15	6	30.53	10	30.38	30.60	-4	3,320	-0.12%
2022/12/14	15.9	29.85	3.5	29.85	30.05	12.5	3,180	0.39%
2022/12/13	10	29.58	9.1	29.89	29.10	0.9	2,984	0.03%
2022/12/12	52	31.12	51	30.46	30.70	1	2,828	0.04%
2022/12/09	0	0.00	4	30.00	30.00	-4	2,264	-0.18%
2022/12/08	6	26.80	17	27.06	27.30	-11	2,063	-0.53%
2022/12/07	2	25.30	0	0.00	25.10	2	1,868	0.11%
2022/12/02	6	26.73	6	26.50	26.30	0	1,961	0.00%
2022/12/01	0.1	26.05	1	26.05	26.10	-0.9	1,967	-0.05%
2022/11/30	0	0.00	5	25.85	25.85	-5	1,995	-0.25%
2022/11/23	0	0.00	10	25.25	25.20	-10	2,451	-0.41%
2022/11/21	0	0.00	10	26.00	26.10	-10	2,479	-0.40%
2022/11/17	0	0.00	5	26.00	26.00	-5	2,473	-0.20%
2022/11/16	10	26.00	0	0.00	26.00	10	2,478	0.40%
2022/11/15	15	25.48	0	0.00	25.80	15	2,519	0.60%
2022/11/14	0.1	25.20	0	0.00	25.30	0.1	2,506	0.00%
2022/11/02	0	0.00	3	24.35	24.40	-3	2,657	-0.11%
2022/10/24	10	25.05	10	25.20	24.35	0	2,809	0.00%
2022/10/21	0	0.00	2	24.10	25.05	-2	2,782	-0.07%
2022/10/20	6	24.68	3	24.43	24.25	3	2,715	0.11%
2022/10/18	6	23.38	5	24.19	24.15	1	2,635	0.04%
2022/10/13	2	24.90	2	23.85	23.75	0	2,580	0.00%
2022/10/12	4	25.65	1	25.90	25.65	3	2,575	0.12%
2022/10/11	0	0.00	17	26.16	25.95	-17	2,581	-0.66%
2022/10/03	5	26.65	11	26.48	26.45	-6	2,634	-0.23%
2022/09/29	6	25.80	0	0.00	25.70	6	2,668	0.22%
2022/09/28	6	26.22	0	0.00	25.65	6	2,703	0.22%
2022/09/27	2.1	26.55	3	26.73	26.90	-0.9	2,777	-0.03%
2022/09/26	4	27.50	0	0.00	26.40	4	2,789	0.14%
2022/09/23	14	27.83	7	27.61	27.65	7	2,790	0.25%
2022/09/22	8	28.03	0	0.00	28.10	8	2,805	0.29%
2022/09/20	0	0.00	20	28.39	28.20	-20	2,887	-0.69%
2022/09/19	11	29.33	10	28.92	28.30	1	3,006	0.03%
2022/09/16	0	0.00	3	28.37	29.50	-3	2,994	-0.10%
2022/09/15	0	0.00	1	28.55	28.20	-1	2,967	-0.03%
2022/09/14	0	0.00	3	28.08	28.20	-3	3,122	-0.10%
2022/09/13	0	0.00	1	28.20	28.25	-1	3,099	-0.03%
2022/09/12	0	0.00	7	28.03	28.00	-7	3,090	-0.23%
2022/09/08	5	27.06	6	27.02	27.05	-1	3,056	-0.03%
2022/09/07	9.1	26.71	0	0.00	26.55	9.1	3,023	0.30%
2022/09/06	0.1	27.40	0	0.00	27.05	0.1	2,997	0.00%
2022/09/05	2.7	28.47	0	0.00	27.90	2.7	2,965	0.09%
2022/09/02	1	28.85	0	0.00	28.60	1	2,917	0.03%
2022/09/01	1	28.75	8	28.88	28.85	-7	2,875	-0.24%
2022/08/31	11	28.46	2.2	28.57	28.50	8.8	2,800	0.31%
2022/08/30	10	30.15	5	29.20	29.00	5	2,641	0.19%
2022/08/29	0	0.00	3	28.85	28.60	-3	2,515	-0.12%
2022/08/23	1	28.55	0	0.00	28.55	1	2,479	0.04%
2022/08/22	0	0.00	1	29.25	28.60	-1	2,473	-0.04%
2022/08/17	1	28.55	0	0.00	28.50	1	2,376	0.04%
2022/08/15	5	29.10	7	28.85	28.80	-2	2,341	-0.09%
2022/08/12	5	28.40	0	0.00	28.30	5	2,296	0.22%
2022/08/11	0.2	28.57	0	0.00	28.50	0.2	2,291	0.01%
2022/08/10	1	28.35	0	0.00	28.30	1	2,286	0.04%
2022/08/09	0.1	28.75	1	28.85	28.65	-0.9	2,303	-0.04%
2022/08/08	0.1	27.50	3	28.67	28.80	-2.9	2,247	-0.13%
2022/08/03	2.1	28.01	0	0.00	28.10	2.1	2,227	0.09%
2022/08/02	1.4	28.35	0	0.00	28.40	1.4	2,229	0.06%
2022/08/01	0.4	29.53	1	29.80	29.40	-0.6	2,232	-0.03%
2022/07/29	0.1	28.25	0	0.00	29.80	0.1	2,207	0.00%
2022/07/22	0	0.00	7	27.90	27.90	-7	2,151	-0.33%
2022/07/21	1	28.05	0	0.00	28.25	1	2,186	0.05%
2022/07/15	0	0.00	1	28.45	27.80	-1	2,431	-0.04%
2022/07/13	7	28.70	0	0.00	28.20	7	2,571	0.27%
2022/07/12	6	28.73	2	28.18	28.10	4	2,687	0.15%
2022/07/11	6	28.88	6	28.95	29.80	0	2,723	0.00%
2022/07/08	4	30.46	2	30.05	29.65	2	2,708	0.07%
2022/07/06	0	0.00	9	30.53	30.40	-9	2,742	-0.33%
2022/07/05	0	0.00	12	30.99	31.00	-12	2,850	-0.42%
2022/07/04	5	29.35	0	0.00	29.00	5	2,832	0.18%
2022/07/01	1	29.80	1	29.45	28.10	0	2,849	0.00%
2022/06/30	1	30.30	9	30.02	29.90	-8	2,888	-0.28%
2022/06/29	1	30.35	1	30.30	30.60	0	2,876	0.00%
2022/06/27	17	31.37	8	31.25	30.80	9	2,861	0.31%
2022/06/22	1	29.95	2	30.25	29.80	-1	2,606	-0.04%
2022/06/20	2	28.05	2	28.80	27.35	0	2,489	0.00%
2022/06/14	0.1	27.70	0	0.00	27.60	0.1	3,003	0.00%
2022/06/13	1	28.20	0	0.00	28.20	1	3,299	0.03%
2022/06/10	1	29.35	0	0.00	29.20	1	3,409	0.03%
2022/06/09	1	29.90	1	29.75	29.80	0	3,437	0.00%
2022/05/31	1	29.40	0	0.00	29.50	1	3,946	0.03%
2022/05/27	1	29.05	0	0.00	28.70	1	4,184	0.02%
2022/05/24	4	29.50	4	29.40	29.10	0	4,333	0.00%
2022/05/23	0	0.00	0.7	28.85	29.35	-0.7	4,338	-0.02%
2022/05/20	0	0.00	10	28.80	28.85	-10	4,349	-0.23%
2022/05/19	0	0.00	20	27.98	28.30	-20	4,355	-0.46%
2022/05/17	0	0.00	22	28.49	28.35	-22	4,392	-0.50%
2022/05/16	0.1	27.69	0	0.00	27.35	0.1	4,369	0.00%
2022/05/13	10.1	27.57	0	0.00	27.60	10.1	4,362	0.23%
2022/05/12	5	28.90	0	0.00	27.15	5	4,366	0.11%
2022/05/10	1	27.86	11	28.54	28.45	-10	4,352	-0.23%
2022/05/09	8	29.70	11	29.50	28.80	-3	4,350	-0.07%
2022/05/06	3	30.20	64	30.23	30.20	-61	4,352	-1.40%
2022/05/04	14	30.69	1	30.35	30.40	13	4,376	0.30%
2022/05/03	29	30.51	12	30.40	30.35	17	4,389	0.39%
2022/04/29	8	30.71	6	31.21	30.80	2	4,415	0.05%
2022/04/28	1	30.75	3	31.12	30.80	-2	4,431	-0.05%
2022/04/27	15	31.42	4	31.20	30.70	11	4,445	0.25%
2022/04/26	21	33.16	2	33.10	32.80	19	4,408	0.43%
2022/04/25	29	33.80	10	33.54	33.10	19	4,395	0.43%
2022/04/22	25	33.26	0	0.00	34.25	25	4,347	0.58%
2022/04/21	31	33.85	3	34.42	33.70	28	4,262	0.66%
2022/04/20	0	0.00	82	34.61	34.40	-82	4,270	-1.92%
2022/04/19	2	34.25	2	34.75	34.25	0	4,261	0.00%
2022/04/18	6	33.60	25	34.23	34.75	-19	4,262	-0.45%
2022/04/15	10	33.45	6	33.63	33.40	4	4,202	0.10%
2022/04/14	0	0.00	1	32.85	32.65	-1	4,210	-0.02%
2022/04/13	7	32.59	8	32.70	32.50	-1	4,274	-0.02%
2022/04/12	2	33.25	10	32.65	32.50	-8	4,366	-0.18%
2022/04/08	0	0.00	5	34.09	34.15	-5	4,218	-0.12%
2022/04/07	5	33.56	4	34.10	33.00	1	4,205	0.02%
2022/04/06	0	0.00	4	34.30	34.40	-4	4,239	-0.09%
2022/04/01	1	33.40	3	33.55	33.35	-2	4,235	-0.05%
2022/03/31	2	33.35	3	33.85	33.30	-1	4,253	-0.02%
2022/03/30	4	33.66	2	33.90	33.20	2	4,312	0.05%
2022/03/29	1	33.25	2	33.50	33.20	-1	4,340	-0.02%
2022/03/28	1	33.20	0	0.00	33.15	1	4,396	0.02%
2022/03/25	12	33.30	0	0.00	33.20	12	4,460	0.27%
2022/03/24	38	33.95	10	34.00	33.90	28	4,814	0.58%
2022/03/23	12	34.13	0	0.00	33.95	12	5,000	0.24%
2022/03/22	7	34.79	12	34.32	34.15	-5	5,151	-0.10%
2022/03/21	0	0.00	29	35.00	34.50	-29	5,298	-0.55%
2022/03/18	11	33.75	0	0.00	34.95	11	5,705	0.19%
2022/03/17	24	34.05	36	34.24	34.15	-12	6,133	-0.20%
2022/03/16	15	33.11	18	34.39	34.60	-3	6,484	-0.05%
2022/03/15	25	33.28	2	32.05	32.05	23	6,524	0.35%
2022/03/14	1	33.00	2	33.20	33.10	-1	6,552	-0.02%
2022/03/11	1	33.40	0	0.00	33.50	1	6,626	0.02%
2022/03/10	3	33.27	2	32.96	33.40	1	6,798	0.01%
2022/03/09	0	0.00	2	32.10	33.30	-2	7,023	-0.03%
2022/03/08	2	31.03	3	31.53	31.60	-1	6,930	-0.01%
2022/03/07	1	31.25	0.1	31.85	31.50	0.9	6,970	0.01%
2022/03/04	3	33.05	1	33.35	32.70	2	7,165	0.03%
2022/03/03	62.1	33.63	2	33.48	33.45	60.1	7,322	0.82%
2022/03/02	10	32.49	37	32.06	32.50	-27	7,421	-0.36%
2022/03/01	10	31.76	15	31.86	31.80	-5	7,699	-0.06%
2022/02/24	21	30.87	2	31.23	30.00	19	8,609	0.22%
2022/02/23	3	30.65	1	31.00	30.85	2	8,632	0.02%
2022/02/22	1	30.45	3	31.10	30.55	-2	8,660	-0.02%
2022/02/21	0	0.00	18	30.90	31.35	-18	8,707	-0.21%
2022/02/18	0	0.00	10	31.20	31.10	-10	8,723	-0.11%
2022/02/17	2	31.28	0	0.00	31.25	2	8,766	0.02%
2022/02/16	1	31.30	0	0.00	31.40	1	8,817	0.01%
2022/02/14	8	31.09	6	31.91	31.00	2	8,987	0.02%
2022/02/11	0	0.00	0.1	32.50	32.30	-0.1	9,029	0.00%
2022/02/10	1	32.70	0	0.00	32.60	1	9,187	0.01%
2022/02/09	3	32.60	3	32.35	32.80	0	9,257	0.00%
2022/02/07	1	31.54	2	31.35	31.40	-1	9,539	-0.01%
2022/01/24	4	30.95	3	30.40	30.35	1	10,382	0.01%
2022/01/21	21	31.73	0	0.00	31.30	21	10,446	0.20%
2022/01/20	1	32.10	5.3	32.37	32.25	-4.3	10,595	-0.04%
2022/01/18	10.1	32.41	1	33.00	32.35	9.1	10,669	0.09%
2022/01/14	21	32.31	0.1	32.20	32.05	20.9	10,703	0.20%
2022/01/13	3	33.20	164.1	33.11	32.85	-161.1	10,675	-1.51%	大賣/鉅額交易
2022/01/12	0	0.00	2	33.60	33.55	-2	10,649	-0.02%
2022/01/11	4	34.38	4	34.55	34.35	0	10,691	0.00%
2022/01/10	1	34.60	2	34.95	34.20	-1	10,627	-0.01%
2022/01/07	2	33.70	0	0.00	34.10	2	10,624	0.02%
2022/01/06	6	35.28	0	0.00	34.65	6	10,730	0.06%
2022/01/05	5	36.49	5	36.53	36.00	0	10,825	0.00%
2022/01/03	16	35.90	0	0.00	35.90	16	10,807	0.15%
2021/12/30	0.1	36.40	0	0.00	36.20	0.1	10,805	0.00%
2021/12/29	1	36.25	1	36.35	36.35	0	10,774	0.00%
2021/12/28	18	36.13	0	0.00	35.50	18	10,747	0.17%
2021/12/24	2	35.93	15	36.18	36.00	-13	11,243	-0.12%
2021/12/23	21	36.63	4	36.85	36.70	17	11,211	0.15%
2021/12/22	3	37.22	17	37.33	37.05	-14	11,192	-0.13%
2021/12/21	4	37.15	8	37.09	37.00	-4	11,165	-0.04%
2021/12/20	58	38.00	5	37.77	37.05	53	11,091	0.48%
2021/12/17	2	36.35	2	37.00	36.35	0	10,711	0.00%
2021/12/16	0	0.00	4	37.43	37.45	-4	10,512	-0.04%
2021/12/15	6	36.56	1	37.10	36.55	5	10,342	0.05%
2021/12/14	12	37.40	20	38.00	36.55	-8	10,140	-0.08%
2021/12/13	77	38.09	100	38.23	37.70	-23	9,629	-0.24%
2021/12/10	12	37.12	12	38.18	37.60	0	9,073	0.00%
2021/12/09	15	36.01	1	35.70	35.80	14	8,484	0.17%
2021/12/08	1	35.15	1	35.35	35.45	0	8,186	0.00%
2021/12/07	0	0.00	5	34.55	34.35	-5	8,052	-0.06%
2021/12/06	2	35.13	5	35.07	34.65	-3	7,958	-0.04%
2021/12/03	6	35.44	3	35.55	34.05	3	7,745	0.04%
2021/12/02	5	33.22	0	0.00	33.30	5	7,387	0.07%
2021/12/01	5	33.70	0	0.00	33.40	5	7,321	0.07%
2021/11/30	4.1	33.83	0	0.00	33.00	4.1	7,240	0.06%
2021/11/29	23	34.04	18	34.53	34.20	5	7,019	0.07%
2021/11/26	22.1	35.94	22	35.75	35.55	0.1	6,815	0.00%
2021/11/25	11.1	36.68	1	35.70	36.30	10.1	6,566	0.15%
2021/11/24	22	36.49	26	36.90	37.05	-4	6,342	-0.06%
2021/11/23	0	0.00	4	35.23	34.35	-4	5,772	-0.07%
2021/11/22	0	0.00	11	33.95	34.10	-11	5,455	-0.20%
2021/11/18	0	0.00	3	32.40	33.10	-3	5,356	-0.06%
2021/11/15	0	0.00	1	32.55	32.95	-1	5,266	-0.02%
2021/11/12	13	31.42	1	31.75	31.75	12	5,213	0.23%
2021/11/11	5	33.60	7	34.00	33.00	-2	5,117	-0.04%
2021/11/09	0	0.00	2	34.25	34.50	-2	5,036	-0.04%
2021/11/04	15	34.69	15	34.01	34.30	0	4,796	0.00%
2021/11/03	3	33.10	3	32.42	32.40	0	4,609	0.00%
2021/11/02	10	32.77	5	33.12	32.95	5	4,587	0.11%
2021/11/01	52	34.05	71	34.41	32.85	-19	4,443	-0.43%
2021/10/29	39	32.06	11	32.45	32.10	28	3,932	0.71%
2021/10/28	15	32.08	25.5	31.87	32.10	-10.5	3,851	-0.27%
2021/10/27	1	30.90	1	31.00	31.10	0	3,697	0.00%
2021/10/26	8	29.65	8	30.20	30.45	0	3,648	0.00%
2021/10/25	7	30.30	7	30.00	30.20	0	3,632	0.00%
2021/10/22	3	29.77	0	0.00	29.95	3	3,664	0.08%
2021/10/21	1	30.75	1	29.90	29.90	0	3,714	0.00%
2021/10/20	0	0.00	1	30.95	30.60	-1	3,817	-0.03%
2021/10/19	20	31.37	20	31.04	30.95	0	3,815	0.00%
2021/10/18	6	31.02	7	30.70	30.60	-1	3,767	-0.03%
2021/10/15	8	30.90	9	30.93	30.55	-1	3,838	-0.03%
2021/10/14	9	30.72	11	30.90	30.70	-2	3,934	-0.05%
2021/10/13	4	30.13	4	30.16	30.40	0	4,192	0.00%
2021/10/12	0	0.00	13	29.68	29.35	-13	4,226	-0.31%
2021/10/08	9	29.31	10	28.99	28.65	-1	4,179	-0.02%
2021/10/07	5	28.71	0	0.00	28.55	5	4,166	0.12%
2021/10/06	19	28.64	8	28.70	28.40	11	4,236	0.26%
2021/10/05	6	28.07	7	28.27	28.70	-1	4,439	-0.02%
2021/10/04	12	30.54	5	30.13	29.35	7	4,474	0.16%
2021/10/01	11	31.74	40	31.13	30.45	-29	4,314	-0.67%
2021/09/30	2	28.95	4	29.73	29.60	-2	3,959	-0.05%
2021/09/27	0	0.00	4	28.20	28.10	-4	4,009	-0.10%
2021/09/24	1	28.00	0	0.00	28.10	1	4,166	0.02%
2021/09/13	10	29.70	0	0.00	29.40	10	5,138	0.19%
2021/09/09	0.1	28.50	0	0.00	28.55	0.1	5,189	0.00%
2021/09/07	3	28.75	0	0.00	28.75	3	5,716	0.05%
2021/09/06	0	0.00	3	29.72	29.25	-3	5,828	-0.05%
2021/09/02	2	30.58	2	30.08	29.75	0	5,986	0.00%
2021/09/01	1	30.75	1	30.25	30.30	0	5,995	0.00%
2021/08/31	0	0.00	1	30.05	30.45	-1	6,009	-0.02%
2021/08/30	2	30.40	2	31.50	30.25	0	5,997	0.00%
2021/08/27	1	30.15	1	29.40	29.20	0	5,910	0.00%
2021/08/25	0	0.00	2	28.95	28.80	-2	5,885	-0.03%
2021/08/23	2	29.10	0	0.00	29.10	2	5,969	0.03%
2021/08/20	2	28.63	2	28.85	28.50	0	5,996	0.00%
2021/08/19	2	29.05	0	0.00	28.00	2	5,996	0.03%
2021/08/18	1	28.10	1.5	28.17	28.60	-0.5	5,976	-0.01%
2021/08/17	1	28.00	5	28.40	27.80	-4	6,028	-0.07%
2021/08/16	2.1	28.36	6	28.93	28.25	-3.9	6,066	-0.06%
2021/08/13	14.3	29.83	0	0.00	29.40	14.3	6,074	0.24%
2021/08/12	5	30.48	0	0.00	30.10	5	6,183	0.08%
2021/08/11	4	30.11	0	0.00	30.10	4	6,278	0.06%
2021/08/10	9	31.19	0	0.00	31.05	9	6,316	0.14%
2021/08/09	2	32.23	1	32.35	32.20	1	6,342	0.02%
2021/08/06	4	33.15	0	0.00	32.85	4	6,457	0.06%
2021/08/05	1	33.60	40	34.20	33.60	-39	6,500	-0.60%
2021/08/04	0	0.00	11	33.71	33.90	-11	6,624	-0.17%
2021/08/03	0	0.00	2	33.30	32.95	-2	6,602	-0.03%
2021/07/30	1	32.70	7	32.65	32.15	-6	6,680	-0.09%
2021/07/29	9	32.30	0	0.00	32.60	9	6,801	0.13%
2021/07/28	23	32.18	0	0.00	32.20	23	6,828	0.34%
2021/07/27	3	33.73	20	34.93	33.25	-17	6,907	-0.25%
2021/07/26	2	33.65	4	34.56	34.20	-2	6,964	-0.03%
2021/07/23	3	33.45	10	33.56	33.30	-7	6,903	-0.10%
2021/07/22	25	33.82	0	0.00	33.55	25	6,941	0.36%
2021/07/21	0	0.00	2	33.60	33.60	-2	6,958	-0.03%
2021/07/20	13	34.17	4	34.60	34.35	9	6,908	0.13%
2021/07/19	10	34.55	48	35.50	35.05	-38	6,827	-0.56%
2021/07/16	9	34.63	0	0.00	33.35	9	6,559	0.14%
2021/07/15	2	33.95	0	0.00	33.80	2	6,535	0.03%
2021/07/13	6	33.97	2	33.60	33.60	4	6,669	0.06%
2021/07/12	6	34.39	7	34.68	34.65	-1	6,725	-0.01%
2021/07/09	8	33.09	0	0.00	33.00	8	6,636	0.12%
2021/07/08	1	32.40	0	0.00	32.40	1	6,993	0.01%
2021/07/07	50	32.80	10	32.50	32.35	40	7,914	0.51%
2021/07/06	1	32.65	5	33.15	32.95	-4	7,967	-0.05%
2021/07/05	7	33.19	5	33.54	33.40	2	8,107	0.02%
2021/07/02	2	33.18	0	0.00	32.55	2	8,243	0.02%
2021/07/01	20	33.53	1	33.70	33.40	19	8,362	0.23%
2021/06/30	12	34.77	35.7	35.23	34.85	-23.7	8,285	-0.29%
2021/06/28	5	31.60	0	0.00	31.60	5	7,777	0.06%
2021/06/25	3	32.38	5	32.69	32.00	-2	7,954	-0.03%
2021/06/24	1	31.90	0	0.00	32.00	1	8,290	0.01%
2021/06/23	7	32.57	8	32.78	31.50	-1	8,554	-0.01%
2021/06/22	7	31.17	6	31.55	30.60	1	8,677	0.01%
2021/06/21	2	31.30	0	0.00	31.20	2	8,827	0.02%
2021/06/18	1	31.90	0	0.00	32.40	1	9,178	0.01%
2021/06/17	4	32.41	0	0.00	32.40	4	9,929	0.04%
2021/06/16	18	33.71	20	34.05	32.60	-2	10,226	-0.02%
2021/06/15	10	32.00	1	31.70	31.55	9	10,086	0.09%
2021/06/11	4	31.40	0	0.00	31.05	4	10,134	0.04%
2021/06/10	8	31.97	7	32.03	32.05	1	10,378	0.01%
2021/06/08	7	30.73	6	30.85	30.10	1	11,384	0.01%
2021/06/04	2	30.65	0	0.00	30.35	2	12,473	0.02%
2021/06/02	9	31.20	0	0.00	31.25	9	12,527	0.07%
2021/06/01	12	31.85	16	31.91	32.15	-4	12,512	-0.03%
2021/05/26	1	30.60	5	31.00	30.55	-4	12,544	-0.03%
2021/05/25	5	30.70	0	0.00	30.50	5	12,578	0.04%
2021/05/21	0	0.00	10	29.75	29.60	-10	12,697	-0.08%
2021/05/20	11	30.64	1	32.00	29.40	10	12,735	0.08%
2021/05/19	5	30.95	15	30.03	31.20	-10	12,724	-0.08%
2021/05/18	0	0.00	1	29.60	29.60	-1	12,658	-0.01%
2021/05/17	0	0.00	5	27.05	26.95	-5	12,628	-0.04%
2021/05/14	9	30.58	4	31.24	29.90	5	12,570	0.04%
2021/05/13	6	29.45	6	27.76	28.65	0	12,473	0.00%
2021/05/12	7	29.14	1	31.80	28.80	6	12,536	0.05%
2021/05/11	11	32.40	0	0.00	31.85	11	12,411	0.09%
2021/05/07	1	35.00	0	0.00	34.85	1	12,441	0.01%
2021/05/06	0	0.00	1	33.50	35.00	-1	12,431	-0.01%
2021/05/05	7	33.47	6	33.80	32.75	1	12,310	0.01%
2021/05/04	0	0.00	37	33.51	33.05	-37	12,308	-0.30%
2021/05/03	10	37.03	8	36.42	35.80	2	12,219	0.02%
2021/04/29	1	37.00	2	36.95	36.65	-1	12,256	-0.01%
2021/04/28	14	37.94	27	37.83	37.50	-13	12,275	-0.11%
2021/04/27	1	38.15	0	0.00	38.20	1	12,318	0.01%
2021/04/26	5	38.50	0	0.00	38.25	5	12,418	0.04%
2021/04/23	0	0.00	22	37.95	37.90	-22	12,435	-0.18%
2021/04/22	35	37.44	29	38.20	37.20	6	12,431	0.05%
2021/04/21	2	39.20	2	39.20	38.85	0	12,342	0.00%
2021/04/20	2	38.83	3	38.53	38.05	-1	12,238	-0.01%
2021/04/19	11	37.90	0	0.00	37.90	11	12,197	0.09%
2021/04/16	28	38.40	1	38.80	38.40	27	12,152	0.22%
2021/04/15	3.7	38.59	0	0.00	38.10	3.7	12,144	0.03%
2021/04/14	17	38.84	23	39.72	37.55	-6	12,439	-0.05%
2021/04/13	21	40.85	40	41.80	39.30	-19	12,106	-0.16%
2021/04/12	2	40.00	0	0.00	39.35	2	11,238	0.02%
2021/04/09	5	39.90	21	39.89	39.30	-16	11,208	-0.14%
2021/04/08	6	39.77	4	39.89	39.35	2	11,119	0.02%
2021/04/07	2	39.15	1	39.50	39.50	1	11,097	0.01%
2021/04/01	20	38.60	1	39.20	38.25	19	11,063	0.17%
2021/03/31	7	38.98	27	39.17	38.90	-20	11,139	-0.18%
2021/03/30	16	39.69	13	39.90	39.30	3	11,680	0.03%
2021/03/29	30	40.29	17	39.89	39.85	13	11,839	0.11%
2021/03/26	15	38.27	8	37.63	38.20	7	11,521	0.06%
2021/03/25	29	40.37	6	40.05	38.85	23	11,271	0.20%
2021/03/24	4	39.63	1	39.55	39.30	3	11,053	0.03%
2021/03/23	22	40.48	11	40.55	39.30	11	10,912	0.10%
2021/03/22	41	41.61	52	41.69	41.00	-11	10,611	-0.10%
2021/03/19	38	36.20	34	37.13	39.75	4	9,932	0.04%
2021/03/18	6	37.03	3	36.52	36.15	3	9,580	0.03%
2021/03/17	1.5	36.53	0	0.00	36.75	1.5	9,302	0.02%
2021/03/16	3	37.32	6	37.41	36.60	-3	9,178	-0.03%
2021/03/15	23.5	37.95	30	37.86	37.60	-6.5	8,893	-0.07%
2021/03/12	13	36.95	14	37.11	37.00	-1	8,420	-0.01%
2021/03/11	11	35.59	30.3	35.56	35.10	-19.3	7,820	-0.25%
2021/03/10	7	34.80	11	33.26	34.95	-4	7,032	-0.06%
2021/03/09	0	0.00	2	31.80	31.80	-2	6,769	-0.03%
2021/03/05	5	31.25	0	0.00	30.85	5	6,837	0.07%
2021/03/04	3	31.40	0	0.00	31.40	3	7,299	0.04%
2021/03/03	25	32.00	28	31.95	31.65	-3	7,389	-0.04%
2021/02/25	28	32.03	0	0.00	31.60	28	8,510	0.33%
2021/02/23	1	31.45	0	0.00	31.10	1	9,095	0.01%
2021/02/22	4	31.30	5	31.30	31.30	-1	9,636	-0.01%
2021/02/19	12	30.63	12	29.77	30.65	0	9,771	0.00%
2021/02/18	0	0.00	0.2	29.50	29.75	-0.2	10,171	0.00%
2021/02/17	1	29.05	30	28.50	29.15	-29	10,330	-0.28%
2021/02/04	0.4	28.25	0	0.00	28.25	0.4	11,157	0.00%
2021/02/03	30	29.70	0	0.00	28.70	30	11,424	0.26%
2021/01/29	1	28.75	1	28.55	27.45	0	12,180	0.00%
2021/01/28	0	0.00	1	29.70	29.00	-1	12,994	-0.01%
2021/01/26	1	30.50	0	0.00	30.60	1	13,612	0.01%
2021/01/25	1	31.15	0	0.00	30.95	1	13,931	0.01%
2021/01/22	9	31.44	12	31.37	31.10	-3	14,268	-0.02%
2021/01/21	1	30.45	1	30.25	30.05	0	14,716	0.00%
2021/01/20	10	30.79	25	31.27	30.80	-15	15,790	-0.09%
2021/01/19	16	32.29	1	32.20	32.05	15	16,551	0.09%
2021/01/18	1	31.00	1	30.80	30.80	0	16,693	0.00%
2021/01/15	0	0.00	13.1	32.05	32.00	-13.1	16,881	-0.08%
2021/01/14	0	0.00	10	32.44	32.60	-10	17,062	-0.06%
2021/01/13	10	32.76	0	0.00	32.60	10	17,257	0.06%
2021/01/12	1	33.00	0	0.00	33.05	1	17,699	0.01%
2021/01/11	5	34.24	6	34.17	34.10	-1	18,358	-0.01%
2021/01/08	5	34.66	6	34.40	34.15	-1	19,115	-0.01%
2021/01/07	19	35.18	3	34.75	34.35	16	20,158	0.08%
2021/01/06	5	33.70	2	32.93	33.20	3	20,909	0.01%
2021/01/05	3	34.88	2	34.05	34.05	1	21,609	0.00%
2021/01/04	5	34.74	2	34.55	34.55	3	22,512	0.01%
2020/12/31	7	35.60	3	34.83	34.60	4	23,373	0.02%
2020/12/30	0	0.00	2	35.30	35.55	-2	24,449	-0.01%
2020/12/29	3	34.50	3.7	34.41	34.45	-0.7	25,099	0.00%
2020/12/28	6	33.92	13	33.93	33.55	-7	25,247	-0.03%
2020/12/25	3	34.33	3	34.03	34.05	0	25,367	0.00%
2020/12/24	7	35.39	6	35.93	34.30	1	25,417	0.00%
2020/12/23	5	33.28	2	33.75	34.75	3	25,128	0.01%
2020/12/22	0	0.00	1	31.65	31.60	-1	25,229	0.00%
2020/12/21	1	33.10	0	0.00	32.85	1	25,615	0.00%
2020/12/18	0	0.00	3	33.75	33.00	-3	26,041	-0.01%
2020/12/16	0	0.00	10	33.50	33.50	-10	27,316	-0.04%
2020/12/15	14	34.20	9	33.87	33.00	5	28,221	0.02%
2020/12/11	15	32.87	0	0.00	32.65	15	29,519	0.05%
2020/12/10	0	0.00	5	33.10	33.35	-5	30,864	-0.02%
2020/12/09	1	35.40	0	0.00	34.60	1	31,102	0.00%
2020/12/08	10	34.75	0	0.00	34.55	10	31,713	0.03%
2020/12/07	0	0.00	2	35.18	35.15	-2	31,864	-0.01%
2020/12/04	3	34.67	2	34.50	34.50	1	32,016	0.00%
2020/12/03	3	35.75	0	0.00	35.10	3	32,139	0.01%
2020/12/02	0	0.00	1	35.65	35.35	-1	32,229	0.00%
2020/12/01	1	36.50	1	37.20	37.00	0	32,388	0.00%
2020/11/30	3	37.70	4.6	37.86	38.10	-1.6	32,581	0.00%
2020/11/27	2	36.25	2	36.00	36.00	0	32,210	0.00%
2020/11/26	13	36.32	12	36.43	35.90	1	32,229	0.00%
2020/11/25	26	36.50	47.2	36.23	36.40	-21.2	32,332	-0.07%
2020/11/24	20	35.62	9	35.19	35.50	11	31,994	0.03%
2020/11/23	8	34.51	6	35.00	34.50	2	32,096	0.01%
2020/11/20	21	35.01	17	34.64	34.80	4	32,402	0.01%
2020/11/19	21	34.46	19	34.10	34.00	2	32,534	0.01%
2020/11/18	6	33.00	7	32.97	33.00	-1	32,354	0.00%
2020/11/17	3	32.45	10	33.10	33.00	-7	33,304	-0.02%
2020/11/16	13	31.70	13	33.05	31.70	0	32,892	0.00%
2020/11/13	0	0.00	10	32.00	32.65	-10	32,813	-0.03%
2020/11/12	22	32.40	11	32.45	32.50	11	33,003	0.03%
2020/11/11	13	34.24	2	34.10	34.10	11	32,508	0.03%
2020/11/09	4	36.00	11	35.99	36.00	-7	32,317	-0.02%
2020/11/06	25	36.19	11.3	36.41	35.40	13.7	32,034	0.04%
2020/11/05	21	36.06	20.7	36.91	36.10	0.3	31,611	0.00%
2020/11/04	4	34.49	7.9	34.74	34.30	-3.9	30,894	-0.01%
2020/11/03	20	35.73	10	35.24	35.40	10	30,472	0.03%
2020/11/02	10	35.85	20	36.23	35.35	-10	30,323	-0.03%
2020/10/30	3	37.67	7	37.26	37.40	-4	30,027	-0.01%
2020/10/29	13	39.37	13	38.42	38.10	0	29,711	0.00%
2020/10/28	42	40.48	39	40.03	39.00	3	29,146	0.01%
2020/10/27	19	39.59	33	39.13	39.35	-14	28,072	-0.05%
2020/10/26	24	37.84	14	38.23	37.80	10	27,342	0.04%
2020/10/23	8	37.43	2	37.10	37.25	6	27,095	0.02%
2020/10/22	11	37.03	4	37.39	37.00	7	26,977	0.03%
2020/10/21	6.3	38.12	19	38.57	37.90	-12.7	26,859	-0.05%
2020/10/20	20	38.88	19	38.30	38.25	1	26,828	0.00%
2020/10/19	19	37.94	21	38.56	38.10	-2	26,504	-0.01%
2020/10/16	16	38.16	6	38.25	37.80	10	25,895	0.04%
2020/10/15	17.4	41.39	34	40.91	40.35	-16.6	25,497	-0.07%
2020/10/14	31	42.84	46	43.04	41.60	-15	24,606	-0.06%
2020/10/13	39.4	41.53	33	41.31	41.25	6.4	23,730	0.03%
2020/10/12	29	42.71	15	42.60	41.95	14	23,050	0.06%
2020/10/08	25	42.45	40	42.18	41.50	-15	22,120	-0.07%
2020/10/07	20	42.46	35.7	42.38	42.00	-15.7	21,241	-0.07%
2020/10/06	46	41.88	40	42.35	41.45	6	20,191	0.03%
2020/10/05	43	38.79	11	39.39	38.85	32	19,439	0.16%
2020/09/30	1	37.20	0	0.00	38.55	1	19,120	0.01%
2020/09/29	8.1	35.35	0	0.00	35.05	8.1	18,942	0.04%
2020/09/28	21.1	39.53	15.7	38.32	37.30	5.4	18,747	0.03%
2020/09/16	14	24.03	3	23.57	24.50	11	18,396	0.06%
2020/09/15	1.4	24.59	0	0.00	24.30	1.4	18,015	0.01%
2020/09/14	1	23.00	23	22.60	23.05	-22	17,732	-0.12%
2020/09/11	9	24.24	1	24.00	24.20	8	17,271	0.05%
2020/09/10	20	26.40	4	26.09	25.90	16	16,583	0.10%
2020/09/09	15	26.84	44	25.51	26.65	-29	15,913	-0.18%
2020/09/08	18	25.61	2	25.48	25.20	16	14,950	0.11%
2020/09/07	9	28.65	14	28.49	27.95	-5	14,524	-0.03%
2020/09/04	35	27.28	44	27.05	27.90	-9	13,557	-0.07%
2020/09/03	7	25.40	1	25.40	25.40	6	12,205	0.05%
2020/09/02	12	20.88	5	23.10	23.10	7	11,941	0.06%
2020/09/01	0	0.00	5	21.65	21.00	-5	11,347	-0.04%
2020/08/31	0	0.00	3	21.80	22.25	-3	11,185	-0.03%
2020/08/26	0	0.00	20	20.25	19.85	-20	10,968	-0.18%
2020/08/25	1	18.35	1	18.80	19.45	0	10,742	0.00%
2020/08/21	0	0.00	2	17.30	17.40	-2	10,357	-0.02%
2020/08/20	0	0.00	44	15.73	17.40	-44	10,198	-0.43%
2020/08/19	0	0.00	3	17.40	16.50	-3	9,809	-0.03%
2020/08/18	1	19.00	43	17.45	18.30	-42	9,618	-0.44%
2020/08/17	11	17.89	60	17.68	18.30	-49	9,145	-0.54%
2020/08/14	18	15.73	60	15.85	16.80	-42	8,644	-0.49%
2020/08/13	8	14.66	41	15.30	15.30	-33	7,957	-0.41%
2020/08/12	35	12.88	95	13.91	13.95	-60	7,562	-0.79%
2020/08/11	0	0.00	4	12.70	12.70	-4	6,481	-0.06%
2020/08/10	5	11.55	1	11.55	11.55	4	6,482	0.06%
2020/08/07	4	10.45	34	10.17	10.50	-30	6,628	-0.45%
2020/08/06	3	9.67	1	9.82	9.56	2	6,230	0.03%
2020/08/05	0	0.00	10	9.63	9.68	-10	6,204	-0.16%
2020/08/04	0	0.00	12	9.61	9.61	-12	6,243	-0.19%
2020/08/03	7	9.18	0	0.00	9.06	7	6,128	0.11%
2020/07/29	5	8.65	1	8.76	8.76	4	5,835	0.07%
2020/07/28	0	0.00	5	8.30	7.97	-5	5,765	-0.09%
2020/07/24	15	8.60	0	0.00	8.51	15	5,646	0.27%
2020/07/23	0	0.00	11	8.78	8.78	-11	5,569	-0.20%
2020/07/22	6	9.00	0	0.00	8.94	6	5,502	0.11%
2020/07/20	0	0.00	5	9.17	9.03	-5	5,255	-0.10%
2020/07/17	10	9.15	0	0.00	9.15	10	5,197	0.19%
2020/07/16	2	9.65	0	0.00	9.70	2	5,053	0.04%
2020/07/15	15	9.85	3	9.89	9.60	12	4,921	0.24%
2020/07/14	1	9.01	42	9.50	9.50	-41	4,719	-0.87%
2020/07/13	2	9.10	34	9.04	9.01	-32	4,537	-0.71%
2020/07/10	77	9.61	55	9.55	9.42	22	4,430	0.50%
2020/07/09	3	9.13	12	9.27	9.27	-9	4,009	-0.22%
2020/07/08	0	0.00	2	8.43	8.43	-2	3,713	-0.05%
2020/07/07	5	7.74	2	7.96	7.71	3	3,394	0.09%
2020/07/06	1	7.79	3	7.84	7.79	-2	3,285	-0.06%
2020/07/03	2	7.79	0	0.00	7.80	2	3,260	0.06%
2020/07/02	0	0.00	17	7.86	7.97	-17	3,210	-0.53%
2020/07/01	0	0.00	2	7.69	7.65	-2	3,115	-0.06%
2020/06/30	3	7.36	0	0.00	7.34	3	3,036	0.10%
2020/06/22	3	7.40	0	0.00	7.26	3	3,082	0.10%
2020/06/08	2	7.72	0	0.00	7.64	2	3,083	0.06%
2020/06/02	0	0.00	5	7.61	7.61	-5	2,847	-0.18%
2020/05/20	5	6.90	0	0.00	6.95	5	2,638	0.19%
2020/05/18	40	7.01	0	0.00	6.85	40	2,595	1.54%
2020/05/15	7	7.36	5	7.31	7.30	2	2,525	0.08%
2020/05/14	10	7.79	43	7.93	7.60	-33	2,456	-1.34%
2020/05/13	0	0.00	67	6.99	7.34	-67	2,183	-3.07%
2020/05/12	10	6.53	10	6.60	6.68	0	2,096	0.00%
2020/05/11	10	6.68	115	6.89	6.77	-105	2,032	-5.17%	大賣/鉅額交易
2020/05/08	10	6.34	2	6.34	6.34	8	1,858	0.43%
2020/04/24	0	0.00	5	5.22	5.21	-5	1,932	-0.26%
2020/04/22	10	5.29	0	0.00	5.28	10	1,945	0.51%
2020/04/10	0	0.00	10	5.22	5.24	-10	1,986	-0.50%
2020/04/08	0	0.00	8	5.14	5.23	-8	1,991	-0.40%
2020/04/01	3	4.90	0	0.00	4.92	3	2,029	0.15%
2020/03/30	20	4.90	0	0.00	4.90	20	2,024	0.99%
2020/03/27	0	0.00	4	5.06	5.01	-4	2,013	-0.20%
2020/03/26	5	4.60	0	0.00	4.85	5	1,952	0.26%
2020/03/25	3	4.42	3	4.49	4.41	0	1,943	0.00%
2020/03/23	0	0.00	5	3.99	3.98	-5	1,933	-0.26%
2020/03/20	5	4.26	0	0.00	4.20	5	1,912	0.26%
2020/03/19	3	4.33	0	0.00	4.33	3	1,816	0.17%
2020/03/17	2	4.76	0	0.00	4.69	2	1,764	0.11%
2020/03/16	3	5.02	3	5.24	4.90	0	1,748	0.00%
2020/03/13	12	5.12	20	5.15	5.19	-8	1,722	-0.46%
2020/03/12	26	5.71	0	0.00	5.67	26	1,685	1.54%
2020/03/09	3	6.45	0	0.00	6.45	3	1,648	0.18%
2020/03/04	0	0.00	4	6.83	6.82	-4	1,669	-0.24%
2020/03/03	5	6.88	0	0.00	6.85	5	1,685	0.30%
2020/02/26	2	7.14	0	0.00	7.11	2	1,655	0.12%
2020/02/17	1	7.56	0	0.00	7.56	1	1,621	0.06%
2020/02/14	0	0.00	30	7.60	7.43	-30	1,594	-1.88%
2020/02/13	35	7.47	0	0.00	7.45	35	1,599	2.19%
2020/02/07	7	7.01	0	0.00	7.01	7	1,583	0.44%
2020/02/04	5	7.14	0	0.00	7.14	5	1,569	0.32%
2020/01/30	2	7.59	0	0.00	7.39	2	1,574	0.13%
2020/01/20	5	8.19	0	0.00	8.21	5	1,526	0.33%
2020/01/03	6	8.24	0	0.00	8.10	6	1,586	0.38%
2019/12/30	5	8.22	0	0.00	8.22	5	1,556	0.32%
2019/12/25	0	0.00	5	8.12	8.10	-5	1,497	-0.33%
2019/12/20	0	0.00	4	8.33	8.28	-4	1,536	-0.26%
2019/12/19	2	8.16	0	0.00	8.19	2	1,526	0.13%
2019/12/18	13	8.01	0	0.00	8.00	13	1,560	0.83%
2019/12/17	0	0.00	1	8.01	7.97	-1	1,567	-0.06%
2019/12/16	1	8.05	0	0.00	7.96	1	1,596	0.06%
2019/12/13	1	7.97	1	7.99	7.97	0	1,595	0.00%
2019/12/11	21	8.20	0	0.00	8.18	21	1,608	1.31%
2019/12/10	10	8.12	0	0.00	8.16	10	1,627	0.61%
2019/12/06	2	8.07	0	0.00	8.09	2	1,711	0.12%
2019/12/05	1	8.10	0	0.00	8.16	1	1,731	0.06%
2019/12/02	0	0.00	22	8.20	8.22	-22	1,754	-1.25%
2019/11/29	0	0.00	16	8.55	8.42	-16	1,762	-0.91%
2019/11/28	1	8.66	20	8.69	8.66	-19	1,767	-1.08%
2019/11/26	0	0.00	20	8.78	8.78	-20	1,839	-1.09%
2019/11/21	0	0.00	1	8.90	8.88	-1	1,971	-0.05%
2019/11/19	0	0.00	1	9.00	8.90	-1	2,075	-0.05%
2019/11/18	2	8.98	0	0.00	8.92	2	2,103	0.10%
2019/11/11	2	8.99	10	8.98	8.88	-8	2,600	-0.31%
2019/11/08	1	9.06	10	9.06	9.11	-9	2,737	-0.33%
2019/11/07	22	9.05	0	0.00	9.05	22	3,043	0.72%
2019/11/06	0	0.00	15	9.28	9.20	-15	3,096	-0.48%
2019/11/05	1	9.35	0	0.00	9.24	1	3,213	0.03%
2019/10/30	6	9.38	0	0.00	9.38	6	3,981	0.15%
2019/10/29	22	9.32	0	0.00	9.31	22	4,240	0.52%
2019/10/25	4	9.32	0	0.00	9.32	4	4,973	0.08%
2019/10/22	3	9.55	0	0.00	9.55	3	5,003	0.06%
2019/10/18	6	9.44	0	0.00	9.44	6	4,995	0.12%
2019/10/17	6	9.43	0	0.00	9.44	6	5,029	0.12%
2019/10/16	0	0.00	13	9.75	9.70	-13	5,020	-0.26%
2019/10/09	6	9.02	0	0.00	8.99	6	4,939	0.12%
2019/10/07	7	9.22	0	0.00	9.21	7	4,968	0.14%
2019/10/04	4	9.26	0	0.00	9.26	4	4,981	0.08%
2019/10/03	1	9.35	0	0.00	9.36	1	4,977	0.02%
2019/10/02	2	9.50	0	0.00	9.40	2	5,002	0.04%
2019/09/26	2	9.71	0	0.00	9.63	2	5,099	0.04%
2019/09/24	0	0.00	2	9.87	9.78	-2	5,101	-0.04%
2019/09/23	2	10.05	6	9.91	9.98	-4	5,073	-0.08%
2019/09/19	4	9.20	3	9.23	9.23	1	5,003	0.02%
2019/09/18	32	9.30	10	9.50	9.31	22	4,969	0.44%
2019/09/16	3	9.68	0	0.00	9.54	3	4,975	0.06%
2019/09/11	10	9.43	0	0.00	9.52	10	4,992	0.20%
2019/09/10	17	9.34	0	0.00	9.30	17	4,978	0.34%
2019/09/09	1	9.72	0	0.00	9.72	1	4,889	0.02%
2019/09/03	5	9.97	0	0.00	9.96	5	4,886	0.10%
2019/09/02	3	9.80	1	10.00	10.15	2	4,865	0.04%
2019/08/30	1	9.71	10	9.73	9.72	-9	4,839	-0.19%
2019/08/27	15	9.91	0	0.00	9.71	15	4,737	0.32%
2019/08/26	8	10.02	0	0.00	10.00	8	4,682	0.17%
2019/08/23	13	10.35	0	0.00	10.40	13	4,650	0.28%
2019/08/21	17	10.89	0	0.00	10.85	17	4,549	0.37%
2019/08/16	6	10.75	0	0.00	10.70	6	4,450	0.13%
2019/08/15	16	10.50	0	0.00	10.80	16	4,413	0.36%
2019/08/14	12	11.40	4	10.85	10.85	8	4,315	0.19%
2019/08/13	3	11.90	0	0.00	11.95	3	4,044	0.07%
2019/08/12	8	11.94	66	12.02	12.15	-58	3,899	-1.49%
2019/08/08	1	11.15	0	0.00	11.05	1	3,598	0.03%
2019/08/07	2	11.20	3	11.05	10.90	-1	3,540	-0.03%
2019/08/06	8	11.17	0	0.00	11.10	8	3,439	0.23%
2019/08/05	0	0.00	3	10.75	10.70	-3	3,307	-0.09%
2019/08/02	0	0.00	4	11.25	11.30	-4	3,176	-0.13%
2019/08/01	7	11.03	0	0.00	11.60	7	3,000	0.23%
2019/07/31	0	0.00	3	10.78	10.95	-3	2,708	-0.11%
2019/07/30	0	0.00	69	10.83	11.05	-69	2,479	-2.78%
2019/07/29	0	0.00	32	10.01	10.05	-32	1,934	-1.65%
2019/07/26	0	0.00	1	9.00	9.15	-1	1,766	-0.06%
2019/07/19	7	8.72	0	0.00	8.69	7	1,805	0.39%
2019/07/11	0	0.00	2	9.18	9.06	-2	1,888	-0.11%
2019/07/09	2	8.88	0	0.00	8.88	2	1,905	0.10%
2019/07/04	0	0.00	6	9.06	9.18	-6	2,060	-0.29%
2019/07/03	0	0.00	10	8.81	8.89	-10	2,111	-0.47%
2019/06/27	13	8.40	4	8.51	8.69	9	2,265	0.40%
2019/06/25	9	8.51	0	0.00	8.46	9	2,359	0.38%
2019/06/20	0	0.00	7	8.70	8.79	-7	2,520	-0.28%
2019/06/19	13	8.45	0	0.00	8.44	13	2,556	0.51%
2019/06/18	6	8.41	0	0.00	8.45	6	2,644	0.23%
2019/06/17	0	0.00	5	8.47	8.45	-5	2,694	-0.19%
2019/06/14	0	0.00	6	8.58	8.52	-6	2,807	-0.21%
2019/06/13	0	0.00	5	8.43	8.61	-5	2,918	-0.17%
2019/06/12	20	8.22	0	0.00	8.24	20	2,970	0.67%
2019/06/11	6	8.15	1	8.16	8.12	5	3,005	0.17%
2019/06/10	0	0.00	5	8.09	8.09	-5	3,061	-0.16%
2019/06/06	2	8.08	0	0.00	8.08	2	3,187	0.06%
2019/06/05	0	0.00	6	8.17	8.10	-6	3,253	-0.18%
2019/06/03	8	8.09	0	0.00	8.09	8	3,463	0.23%
2019/05/31	0	0.00	23	8.18	8.14	-23	3,520	-0.65%
2019/05/30	46	8.09	0	0.00	8.19	46	3,604	1.28%
2019/05/29	2	8.01	0	0.00	8.09	2	3,618	0.06%
2019/05/28	11	8.06	0	0.00	8.06	11	3,656	0.30%
2019/05/24	3	8.06	0	0.00	8.03	3	3,817	0.08%
2019/05/22	1	8.06	0	0.00	8.10	1	4,014	0.02%
2019/05/17	5	8.13	0	0.00	8.00	5	4,389	0.11%
2019/05/16	0	0.00	1	8.29	8.30	-1	4,637	-0.02%
2019/05/15	0	0.00	23	8.27	8.30	-23	4,965	-0.46%
2019/05/14	0	0.00	16	7.89	8.10	-16	5,008	-0.32%
2019/05/13	1	7.91	1	8.13	7.95	0	5,056	0.00%
2019/05/10	13	8.17	0	0.00	8.17	13	5,095	0.26%
2019/05/09	30	8.37	0	0.00	8.35	30	5,148	0.58%
2019/05/07	0	0.00	10	8.62	8.78	-10	5,250	-0.19%
2019/05/06	10	8.42	0	0.00	8.41	10	5,312	0.19%
2019/04/29	5	8.70	0	0.00	8.55	5	5,709	0.09%
2019/04/26	21	8.92	12	8.89	8.86	9	5,860	0.15%
2019/04/25	7	9.00	0	0.00	9.00	7	6,396	0.11%
2019/04/24	9	8.93	0	0.00	8.91	9	6,566	0.14%
2019/04/18	5	8.84	0	0.00	8.84	5	6,690	0.07%
2019/04/17	0	0.00	50	9.06	9.04	-50	6,704	-0.75%
2019/04/16	0	0.00	32	8.92	8.92	-32	6,680	-0.48%
2019/04/15	0	0.00	3	9.04	9.01	-3	6,733	-0.04%
2019/04/12	10	8.81	1	9.07	8.81	9	6,748	0.13%
2019/04/11	1	9.13	1	9.18	9.02	0	6,786	0.00%
2019/04/10	11	8.93	12	8.93	9.06	-1	6,824	-0.01%
2019/04/09	8	8.85	6	8.79	8.90	2	7,020	0.03%
2019/04/08	4	8.75	4	8.69	8.71	0	6,930	0.00%
2019/04/03	2	8.53	36	8.48	8.53	-34	6,845	-0.50%
2019/04/02	6	8.50	20	8.52	8.48	-14	6,851	-0.20%
2019/04/01	6	8.46	9	8.48	8.51	-3	6,841	-0.04%
2019/03/29	37	8.30	5	8.38	8.30	32	6,790	0.47%
2019/03/28	52	8.36	92	8.38	8.40	-40	6,810	-0.59%
2019/03/25	8	8.43	4	8.49	8.47	4	6,976	0.06%
2019/03/22	10	8.77	6	8.84	8.72	4	6,928	0.06%
2019/03/21	7	8.85	27	8.83	8.84	-20	6,949	-0.29%
2019/03/20	5	9.03	4	9.04	9.03	1	6,911	0.01%
2019/03/19	4	8.94	4	8.85	9.05	0	6,907	0.00%
2019/03/18	8	8.70	6	8.89	8.84	2	6,854	0.03%
2019/03/15	55	9.16	20	9.00	9.00	35	6,845	0.51%
2019/03/14	4	9.01	4	9.03	9.01	0	6,805	0.00%
2019/03/13	5	9.10	2	9.11	9.04	3	6,900	0.04%
2019/03/12	0	0.00	1	9.20	9.09	-1	6,939	-0.01%
2019/03/11	0	0.00	1	9.03	8.97	-1	6,949	-0.01%
2019/03/08	10	9.01	69	9.05	9.00	-59	7,016	-0.84%
2019/03/07	37	9.35	3	9.27	9.20	34	7,230	0.47%
2019/03/06	16	9.23	4	9.24	9.22	12	7,342	0.16%
2019/03/05	6	9.17	0	0.00	9.18	6	7,748	0.08%
2019/02/27	2	9.13	2	9.10	9.09	0	8,124	0.00%
2019/02/25	127	9.07	0	0.00	9.06	127	8,411	1.51%	大買/鉅額交易
2019/02/22	51	9.20	0	0.00	9.04	51	8,446	0.60%
2019/02/21	55	9.20	0	0.00	9.15	55	8,508	0.65%
2019/02/20	30	9.35	0	0.00	9.27	30	8,490	0.35%
2019/02/19	50	9.30	4	9.38	9.26	46	8,531	0.54%
2019/02/18	1	9.03	0	0.00	9.13	1	8,460	0.01%
2019/02/15	21	9.36	0	0.00	9.03	21	8,634	0.24%
2019/02/14	0	0.00	14	9.47	9.71	-14	8,469	-0.17%
2019/02/13	20	8.90	1	8.94	8.83	19	8,226	0.23%
2019/02/12	20	8.85	5	8.98	8.99	15	8,273	0.18%
2019/01/30	2	9.01	2	9.02	8.93	0	8,456	0.00%
2019/01/29	4	9.14	0	0.00	9.08	4	8,738	0.05%
2019/01/28	3	9.22	5	9.18	9.18	-2	8,877	-0.02%
2019/01/25	5	9.01	1	9.00	9.06	4	8,926	0.04%
2019/01/24	13	9.12	13	9.00	9.00	0	8,916	0.00%
2019/01/23	7	8.96	5	8.93	8.91	2	8,901	0.02%
2019/01/22	8	9.00	8	9.09	8.81	0	8,855	0.00%
2019/01/21	2	9.32	25	9.42	9.08	-23	8,823	-0.26%
2019/01/18	27	9.33	38	9.37	9.30	-11	8,889	-0.12%
2019/01/17	105	9.46	67	9.41	9.28	38	8,843	0.43%	大買/
2019/01/16	50	8.96	18	9.06	9.18	32	8,358	0.38%
2019/01/15	2	8.49	7	8.45	8.35	-5	8,270	-0.06%
2019/01/14	34	8.46	29	8.36	8.41	5	8,288	0.06%
2019/01/10	0	0.00	2	8.44	8.21	-2	8,458	-0.02%
2019/01/09	2	8.34	3	8.31	8.35	-1	8,522	-0.01%
2019/01/08	1	8.20	1	8.20	8.20	0	8,620	0.00%
2019/01/07	1	8.30	1	8.39	8.23	0	8,731	0.00%
2019/01/04	7	8.12	7	8.11	8.22	0	8,790	0.00%
2019/01/03	7	8.34	5	8.41	8.29	2	8,907	0.02%
2019/01/02	2	8.34	2	8.55	8.31	0	8,970	0.00%
2018/12/28	9	8.08	9	8.13	8.50	0	8,936	0.00%
2018/12/27	0	0.00	3	7.94	7.94	-3	8,897	-0.03%
2018/12/26	4	7.22	4	7.23	7.22	0	8,929	0.00%
2018/12/25	1	7.24	11	7.19	7.24	-10	9,020	-0.11%
2018/12/24	3	7.32	6	7.36	7.40	-3	9,147	-0.03%
2018/12/21	5	7.18	11	7.17	7.25	-6	9,231	-0.06%
2018/12/20	9	7.14	4	7.37	6.99	5	9,214	0.05%
2018/12/19	7	7.63	7	7.61	7.56	0	9,164	0.00%
2018/12/18	8	7.87	5	7.84	7.61	3	9,251	0.03%
2018/12/17	4	8.08	4	8.09	8.04	0	9,248	0.00%
2018/12/14	2	8.11	0	0.00	8.11	2	9,651	0.02%
2018/12/11	3	8.64	6	8.57	8.45	-3	9,821	-0.03%
2018/12/10	15	8.50	12	8.58	8.48	3	9,831	0.03%
2018/12/06	15	8.73	12	8.63	8.21	3	9,780	0.03%
2018/12/05	6	8.83	4	8.84	8.81	2	9,711	0.02%
2018/12/04	33	9.14	29	9.09	9.02	4	9,728	0.04%
2018/12/03	6	8.91	20	8.89	8.85	-14	9,707	-0.14%
2018/11/30	10	8.93	4	9.26	8.71	6	9,629	0.06%
2018/11/29	18	9.19	9	9.25	9.18	9	9,398	0.10%
2018/11/28	54	9.05	78	9.16	9.19	-24	9,225	-0.26%
2018/11/27	17	8.44	34	8.43	8.52	-17	9,003	-0.19%
2018/11/26	21	8.38	22	8.26	8.40	-1	9,102	-0.01%
2018/11/23	34	8.21	1	8.10	8.23	33	8,841	0.37%
2018/11/22	5	7.66	5	7.66	7.49	0	8,542	0.00%
2018/11/21	45	7.56	47	7.63	7.59	-2	8,496	-0.02%
2018/11/20	0	0.00	24	7.45	7.44	-24	8,446	-0.28%
2018/11/19	7	7.81	0	0.00	7.83	7	8,348	0.08%
2018/11/16	5	7.85	3	7.74	7.70	2	8,461	0.02%
2018/11/15	4	8.20	12	8.17	8.00	-8	8,483	-0.09%
2018/11/14	40	8.28	62	8.39	8.33	-22	8,627	-0.25%
2018/11/13	30	7.64	9	7.70	7.85	21	8,483	0.25%
2018/11/12	12	7.83	15	7.82	7.82	-3	8,434	-0.04%
2018/11/09	2	7.60	2	7.77	7.71	0	8,394	0.00%
2018/11/08	7	7.94	4	7.91	7.80	3	8,380	0.04%
2018/11/07	9	7.73	11	7.78	7.97	-2	8,335	-0.02%
2018/11/06	6	7.98	8	8.08	7.68	-2	8,321	-0.02%
2018/11/05	6	6.89	11	7.26	7.59	-5	8,142	-0.06%
2018/11/02	6	6.99	6	7.01	6.90	0	8,120	0.00%
2018/11/01	8	6.68	8	6.73	6.73	0	8,154	0.00%
2018/10/31	7	6.49	7	6.42	6.50	0	8,247	0.00%
2018/10/30	4	6.10	4	6.12	6.15	0	8,191	0.00%
2018/10/29	4	6.07	4	6.07	6.05	0	8,202	0.00%
2018/10/25	2	6.32	0	0.00	6.32	2	8,033	0.02%
2018/10/24	8	7.10	11	7.08	7.00	-3	7,992	-0.04%
2018/10/23	10	7.27	10	7.27	7.08	0	7,964	0.00%
2018/10/22	12	7.09	12	7.09	7.19	0	7,965	0.00%
2018/10/19	7	7.01	17	6.98	6.98	-10	8,130	-0.12%
2018/10/18	54	7.28	9	7.22	7.13	45	8,096	0.56%
2018/10/17	4	7.44	9	7.41	7.37	-5	8,024	-0.06%
2018/10/16	8	7.74	8	7.69	7.47	0	7,951	0.00%
2018/10/15	14	7.51	19	7.50	7.59	-5	7,915	-0.06%
2018/10/12	7	7.33	13	7.40	7.45	-6	7,886	-0.08%
2018/10/11	13	7.35	3	7.50	7.34	10	7,835	0.13%
2018/10/09	14	8.32	9	8.53	8.15	5	7,728	0.06%
2018/10/08	14	8.74	8	8.86	8.61	6	7,647	0.08%
2018/10/05	10	9.01	3	9.24	8.96	7	7,592	0.09%
2018/10/04	6	9.47	6	9.46	9.42	0	7,428	0.00%
2018/10/03	10	9.57	8	9.59	9.42	2	7,678	0.03%
2018/10/02	4	9.66	4	9.89	9.63	0	7,668	0.00%
2018/10/01	4	9.98	3	10.10	9.98	1	7,583	0.01%
2018/09/28	2	10.15	2	10.25	10.15	0	7,636	0.00%
2018/09/27	1	10.10	1	10.30	10.10	0	7,770	0.00%
2018/09/26	2	10.30	8	10.46	10.30	-6	7,780	-0.08%
2018/09/25	10	10.30	2	10.70	10.25	8	7,810	0.10%
2018/09/20	20	10.58	15	10.66	10.45	5	7,915	0.06%
2018/09/19	2	9.80	7	10.24	10.45	-5	7,750	-0.06%
2018/09/18	11	9.59	9	9.58	9.52	2	7,691	0.03%
2018/09/17	4	9.52	4	9.56	9.45	0	7,786	0.00%
2018/09/14	4	9.64	4	9.61	9.63	0	7,797	0.00%
2018/09/13	6	9.51	6	9.56	9.47	0	7,789	0.00%
2018/09/12	21	9.57	1	9.64	9.41	20	7,750	0.26%
2018/09/11	3	9.55	3	9.60	9.69	0	7,762	0.00%
2018/09/10	8	9.65	1	9.92	9.50	7	7,787	0.09%
2018/09/06	1	10.60	0	0.00	10.60	1	7,696	0.01%
2018/09/05	2	10.85	0	0.00	10.75	2	7,678	0.03%
2018/09/04	2	10.85	1	10.80	10.85	1	7,673	0.01%
2018/09/03	5	11.01	7	11.01	10.80	-2	7,632	-0.03%
2018/08/31	6	11.13	5	11.05	11.15	1	7,413	0.01%
2018/08/30	3	10.87	3	10.78	10.75	0	7,270	0.00%
2018/08/29	2	10.48	2	10.53	10.50	0	7,219	0.00%
2018/08/27	4	10.60	2	10.40	10.60	2	7,308	0.03%
2018/08/24	3	10.37	4	10.56	10.35	-1	7,297	-0.01%
2018/08/22	16	10.36	17	10.43	10.35	-1	7,047	-0.01%
2018/08/21	13	9.50	9	9.64	9.98	4	6,876	0.06%
2018/08/20	12	10.13	0	0.00	10.00	12	6,610	0.18%
2018/08/16	7	10.56	1	10.30	10.55	6	6,500	0.09%
2018/08/15	2	10.50	3	10.65	10.50	-1	6,452	-0.02%
2018/08/14	21	10.80	5	10.64	10.85	16	6,363	0.25%
2018/08/13	11	10.85	60	10.50	10.55	-49	6,290	-0.78%
2018/08/09	20	11.52	9	11.30	11.30	11	5,947	0.18%
2018/08/08	10	12.04	10	12.06	11.90	0	5,822	0.00%
2018/08/07	1	12.25	5	12.31	12.45	-4	5,670	-0.07%
2018/08/03	1	12.95	0	0.00	12.95	1	5,496	0.02%
2018/08/02	24	13.01	0	0.00	13.00	24	5,434	0.44%
2018/08/01	3	13.25	0	0.00	13.30	3	5,399	0.06%
2018/07/31	5	13.70	5	13.50	13.30	0	5,376	0.00%
2018/07/26	70	13.69	16	13.62	13.85	54	5,208	1.04%
2018/07/25	0	0.00	2	13.45	13.05	-2	4,968	-0.04%
2018/07/23	30	12.95	0	0.00	12.85	30	4,869	0.62%
2018/07/20	0	0.00	4	13.10	12.95	-4	4,848	-0.08%
2018/07/19	2	13.05	0	0.00	13.10	2	4,777	0.04%
2018/07/17	0	0.00	2	13.80	13.70	-2	4,826	-0.04%
2018/07/13	27	13.90	1	13.90	13.90	26	4,811	0.54%
2018/07/12	2	13.95	2	14.05	13.75	0	4,794	0.00%
2018/07/11	2	13.98	1	14.40	13.90	1	4,791	0.02%
2018/07/10	6	13.83	0	0.00	13.75	6	4,540	0.13%
2018/07/09	1	13.75	1	13.80	13.75	0	4,513	0.00%
2018/07/06	5	13.70	3	13.80	14.10	2	4,678	0.04%
2018/07/05	7	14.54	6	14.18	13.85	1	4,638	0.02%
2018/07/04	6	13.78	8	13.83	13.60	-2	4,460	-0.04%
2018/07/03	5	14.14	13	14.27	13.65	-8	4,388	-0.18%
2018/07/02	2	14.70	2	15.20	14.35	0	4,273	0.00%
2018/06/29	9	15.42	4	15.79	15.40	5	4,184	0.12%
2018/06/28	2	15.13	28	15.26	15.70	-26	3,951	-0.66%
2018/06/27	4	14.70	4	14.45	14.30	0	3,711	0.00%
2018/06/26	36	15.16	26.1	15.01	15.05	9.9	3,602	0.27%
2018/06/25	1	16.70	0	0.00	16.55	1	3,415	0.03%
2018/06/22	24	16.66	16	16.75	16.55	8	3,381	0.24%
2018/06/20	0	0.00	1	17.35	17.50	-1	3,392	-0.03%
2018/06/19	4	17.08	0	0.00	17.00	4	3,708	0.11%
2018/06/15	0	0.00	7	18.04	17.95	-7	3,638	-0.19%
2018/06/12	1	19.05	5	18.90	18.85	-4	3,575	-0.11%
2018/06/07	30	19.03	0	0.00	19.25	30	3,597	0.83%
2018/06/06	0	0.00	2	19.05	19.10	-2	3,513	-0.06%
2018/06/05	2	19.00	0	0.00	19.00	2	3,487	0.06%
2018/06/04	1	19.75	6	19.80	19.65	-5	3,409	-0.15%
2018/06/01	6	20.20	0	0.00	20.10	6	3,355	0.18%
2018/05/31	1	20.05	0	0.00	19.80	1	3,340	0.03%
2018/05/30	1	19.75	1	19.80	19.65	0	3,360	0.00%
2018/05/29	2	19.85	0	0.00	19.85	2	3,384	0.06%
2018/05/28	10	20.00	0	0.00	19.85	10	3,398	0.29%
2018/05/16	0	0.00	1	19.70	19.40	-1	3,500	-0.03%
2018/05/11	10	20.10	0	0.00	20.05	10	3,542	0.28%
2018/05/09	1	19.95	0	0.00	19.85	1	3,515	0.03%
2018/05/08	0	0.00	1	20.40	20.20	-1	3,489	-0.03%
2018/05/07	1	20.40	4	20.60	20.20	-3	3,481	-0.09%
2018/05/03	3	20.90	5	21.21	20.80	-2	3,485	-0.06%
2018/04/27	0	0.00	2	19.70	19.75	-2	3,463	-0.06%
2018/04/26	5	19.85	10	20.00	19.75	-5	3,502	-0.14%
2018/04/25	27	20.24	0	0.00	20.40	27	3,504	0.77%
2018/04/24	8	20.29	2	20.65	20.30	6	3,482	0.17%
2018/04/23	10	21.24	0	0.00	21.20	10	3,403	0.29%
2018/04/19	1	23.75	0	0.00	23.25	1	3,269	0.03%
2018/04/13	10	23.85	2	23.85	23.60	8	3,074	0.26%
2018/04/12	2	24.60	24	24.00	24.10	-22	3,074	-0.72%
2018/04/11	0	0.00	17	23.24	23.30	-17	2,884	-0.59%
2018/04/09	10	22.50	0	0.00	22.45	10	2,882	0.35%
2018/04/02	0	0.00	2	22.68	22.70	-2	2,887	-0.07%
2018/03/28	3	22.35	0	0.00	22.25	3	2,846	0.11%
2018/03/27	3	22.90	0	0.00	22.30	3	2,871	0.10%
2018/03/26	0	0.00	3	22.65	22.65	-3	2,995	-0.10%
2018/03/22	15	24.09	30	24.30	23.60	-15	2,905	-0.52%
2018/03/19	5	23.40	0	0.00	23.20	5	2,474	0.20%
2018/03/14	0	22.85	1	23.30	22.85	-1	2,397	-0.04%
2018/03/13	3	23.08	7	23.15	23.15	-4	2,365	-0.17%
2018/03/05	0	0.00	5	22.70	22.55	-5	2,377	-0.21%
2018/02/22	0	0.00	1	21.30	21.50	-1	2,379	-0.04%
2018/02/21	1	20.80	1	20.90	21.05	0	2,377	0.00%
2018/02/09	6	18.28	2	19.43	20.10	4	2,376	0.17%
2018/02/08	4	20.10	0	0.00	20.15	4	2,338	0.17%
2018/02/07	0	0.00	1	20.70	20.40	-1	2,374	-0.04%
2018/02/06	23	20.47	20	19.95	20.00	3	2,395	0.13%
2018/02/01	3	22.60	0	0.00	22.55	3	2,450	0.12%
2018/01/31	0.3	22.65	0	0.00	22.65	0.3	2,479	0.01%
2018/01/29	0	0.00	1.2	22.59	22.55	-1.2	2,513	-0.05%
2018/01/26	0	0.00	1	22.75	22.60	-1	2,564	-0.04%
2018/01/24	1	22.65	4	22.78	22.80	-3	2,687	-0.11%
2018/01/23	22	23.36	1	23.05	23.00	21	2,726	0.77%
2018/01/22	1	23.60	8	23.50	23.35	-7	2,741	-0.26%
2018/01/19	10	23.20	1	22.95	23.20	9	2,768	0.33%
2018/01/17	0	0.00	1	22.90	23.00	-1	2,929	-0.03%
2018/01/16	2	22.75	0	0.00	22.85	2	2,967	0.07%
2018/01/15	1	22.65	0	0.00	22.65	1	3,097	0.03%
2018/01/12	2	23.03	2	23.10	22.95	0	3,176	0.00%
2018/01/11	2	22.55	1	22.65	22.55	1	3,229	0.03%
2018/01/09	1	23.40	6	23.03	23.00	-5	3,968	-0.13%
2018/01/08	1	23.75	3	23.63	23.20	-2	4,125	-0.05%
2018/01/05	0	0.00	1	23.25	23.20	-1	4,081	-0.02%
2018/01/04	3	22.95	13	23.12	23.20	-10	4,099	-0.24%
2018/01/02	3	22.40	0	0.00	22.35	3	4,075	0.07%