茂迪 (6244)-元大-城東券商分點個股進出

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

茂迪

(6244)

可現股當沖

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

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10	26.85	0	0.00	26.70	10	3,183	0.31%
2024/04/25	2	26.95	0	0.00	26.75	2	3,162	0.06%
2024/04/24	6	27.42	0	0.00	27.35	6	3,137	0.19%
2024/04/23	1	26.65	0	0.00	26.90	1	3,087	0.03%
2024/04/22	1	27.20	0	0.00	27.00	1	3,057	0.03%
2024/04/19	1	28.40	1	28.75	27.60	0	3,058	0.00%
2024/04/18	44	28.50	45	28.94	28.55	-1	2,712	-0.04%
2024/04/17	0	0.00	54	28.60	28.30	-54	2,633	-2.05%
2024/04/16	1	27.45	2	28.30	27.90	-1	2,547	-0.04%
2024/04/15	0	0.00	4	27.95	27.90	-4	2,549	-0.16%
2024/04/12	1	27.95	2	28.20	27.95	-1	2,517	-0.04%
2024/04/11	1	27.85	0	0.00	27.55	1	2,485	0.04%
2024/04/10	53	28.42	82	28.39	28.15	-29	2,465	-1.18%
2024/04/09	11	27.47	0	0.00	27.30	11	2,369	0.46%
2024/04/08	11	27.00	13	27.60	27.80	-2	2,351	-0.09%
2024/04/03	11	27.17	0	0.00	27.15	11	2,319	0.47%
2024/04/02	12	27.64	0	0.00	27.55	12	2,311	0.52%
2024/04/01	2	27.73	0	0.00	27.55	2	2,314	0.09%
2024/03/29	1	28.05	3	28.80	27.75	-2	2,303	-0.09%
2024/03/28	82	28.00	47	28.49	28.25	35	2,231	1.57%
2024/03/27	1	27.05	1	27.15	27.00	0	2,128	0.00%
2024/03/26	13	27.60	3	27.98	27.50	10	2,131	0.47%
2024/03/25	1	27.85	2	27.90	27.75	-1	2,244	-0.04%
2024/03/22	0	0.00	5	28.03	28.10	-5	2,246	-0.22%
2024/03/21	6	27.98	66	27.06	27.90	-60	2,120	-2.83%
2024/03/20	2	25.95	0	0.00	25.95	2	1,951	0.10%
2024/03/19	2	26.18	0	0.00	26.00	2	2,030	0.10%
2024/03/18	58	26.58	0	0.00	26.35	58	2,014	2.88%
2024/03/15	2	25.88	32	27.20	26.85	-30	2,008	-1.49%
2024/03/13	8	26.43	0	0.00	26.20	8	1,943	0.41%
2024/03/12	20	26.70	0	0.00	26.65	20	1,938	1.03%
2024/03/11	0	0.00	11	27.10	26.90	-11	1,928	-0.57%
2024/03/08	7	26.25	0	0.00	25.85	7	1,913	0.37%
2024/03/07	8	26.83	0	0.00	26.65	8	1,901	0.42%
2024/03/06	7	26.55	10	27.04	27.20	-3	1,899	-0.16%
2024/03/05	2	26.85	1	26.90	26.80	1	1,882	0.05%
2024/03/04	2	27.10	0	0.00	27.00	2	1,870	0.11%
2024/03/01	7	27.21	5	27.44	27.35	2	1,861	0.11%
2024/02/29	2	26.70	40	27.48	27.65	-38	1,826	-2.08%
2024/02/27	2	25.98	0	0.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	1	26.45	26.40	-1	1,781	-0.06%
2024/02/23	2	26.03	0	0.00	25.95	2	1,782	0.11%
2024/02/16	5	25.65	0	0.00	25.85	5	1,792	0.28%
2024/02/15	2	25.25	0	0.00	25.25	2	1,784	0.11%
2024/02/05	2	25.45	0	0.00	25.40	2	1,772	0.11%
2024/01/31	0	0.00	1	26.10	26.05	-1	1,884	-0.05%
2024/01/30	5	26.10	0	0.00	26.10	5	1,897	0.26%
2024/01/29	5	26.10	0	0.00	26.20	5	1,920	0.26%
2024/01/25	1	26.60	2	26.40	26.25	-1	1,955	-0.05%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	0	0.00	0.1	26.40	26.00	-0.1	2,196	0.00%
2024/01/16	2	26.90	0	27.20	26.70	2	2,269	0.09%
2024/01/15	1	27.65	1	27.85	27.60	0	2,351	0.00%
2024/01/12	3	26.47	1	26.55	26.45	2	2,547	0.08%
2024/01/09	2	27.60	0	0.00	26.90	2	2,789	0.07%
2024/01/05	3	27.68	0	0.00	27.65	3	2,915	0.10%
2024/01/03	1	27.85	0	0.00	27.75	1	2,969	0.03%
2023/12/29	7	28.34	0	0.00	28.05	7	3,043	0.23%
2023/12/28	1.3	28.27	0	0.00	28.45	1.3	3,041	0.04%
2023/12/27	1	28.35	1	28.40	28.45	0	3,038	0.00%
2023/12/26	1	28.15	0	0.00	28.05	1	3,042	0.03%
2023/12/25	6	28.15	0	0.00	27.90	6	3,064	0.20%
2023/12/22	1	28.35	1	28.50	28.30	0	3,041	0.00%
2023/12/21	2	28.40	0	0.00	28.45	2	3,022	0.07%
2023/12/20	2	29.30	13	29.43	28.85	-11	2,991	-0.37%
2023/12/19	1	28.30	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	0.00	1	28.95	28.80	-1	2,836	-0.04%
2023/12/15	0	0.00	1	28.80	28.70	-1	2,832	-0.04%
2023/12/14	0	0.00	1	28.55	28.15	-1	2,791	-0.04%
2023/12/06	0	0.00	1	28.40	28.30	-1	2,795	-0.04%
2023/12/05	1	27.65	0	0.00	28.45	1	2,791	0.04%
2023/12/04	2	27.98	0	0.00	27.90	2	2,763	0.07%
2023/11/29	1	28.15	0	0.00	28.15	1	2,736	0.04%
2023/11/28	1	28.35	0	0.00	28.25	1	2,746	0.04%
2023/11/27	1.1	28.67	2	29.08	28.30	-0.9	2,772	-0.03%
2023/11/24	0	0.00	1	28.85	28.85	-1	2,761	-0.04%
2023/11/22	2	28.53	2	28.93	28.35	0	2,807	0.00%
2023/11/20	2	28.48	1	28.85	28.40	1	2,813	0.04%
2023/11/17	4	28.19	0	0.00	28.05	4	2,781	0.14%
2023/11/16	1	27.85	0	0.00	28.00	1	2,798	0.04%
2023/11/15	4	27.75	2	27.78	28.00	2	2,807	0.07%
2023/11/14	1	27.25	0	0.00	27.40	1	2,801	0.04%
2023/11/10	1	27.55	0	0.00	27.40	1	2,840	0.04%
2023/11/09	0	0.00	6	27.70	27.60	-6	2,840	-0.21%
2023/11/08	1	28.70	2	28.93	28.70	-1	2,802	-0.04%
2023/11/03	2	28.15	2	28.18	28.15	0	2,777	0.00%
2023/11/02	1	27.40	0	0.00	27.50	1	2,773	0.04%
2023/10/31	0	0.00	4	28.15	27.30	-4	2,787	-0.14%
2023/10/30	3	28.70	3	29.05	28.65	0	2,760	0.00%
2023/10/27	0	0.00	1	28.15	27.90	-1	2,671	-0.04%
2023/10/26	2	28.53	3	28.35	28.15	-1	2,673	-0.04%
2023/10/25	4	29.18	9	29.18	29.05	-5	2,679	-0.19%
2023/10/24	13	29.00	2	29.40	29.45	11	2,667	0.41%
2023/10/23	8	29.47	3	29.63	29.90	5	2,589	0.19%
2023/10/20	1	27.95	7	27.92	29.05	-6	2,528	-0.24%
2023/10/19	5	28.51	3	28.60	28.45	2	2,366	0.08%
2023/10/18	1	29.30	7	29.44	29.30	-6	2,325	-0.26%
2023/10/17	13	28.95	2	28.93	29.05	11	2,255	0.49%
2023/10/16	1	28.90	1	28.95	28.90	0	2,244	0.00%
2023/10/13	0	0.00	1	28.05	27.95	-1	2,173	-0.05%
2023/10/11	2	28.45	0	0.00	27.35	2	2,235	0.09%
2023/10/06	1	28.45	1	28.75	28.75	0	2,232	0.00%
2023/10/05	1	28.00	5	28.44	28.65	-4	2,271	-0.18%
2023/09/28	0	0.00	1	27.15	27.15	-1	2,553	-0.04%
2023/09/26	1	26.40	1	26.50	26.30	0	2,768	0.00%
2023/09/21	2.1	26.23	0	0.00	26.20	2.1	2,921	0.07%
2023/09/20	0.1	26.60	0	0.00	26.40	0.1	3,004	0.00%
2023/09/19	0	0.00	4	27.40	26.85	-4	3,043	-0.13%
2023/09/13	1	26.90	0	0.00	27.05	1	3,737	0.03%
2023/09/12	0.2	27.10	0	0.00	27.10	0.2	3,889	0.00%
2023/09/11	2	27.85	0	0.00	27.40	2	3,933	0.05%
2023/09/05	5	28.49	0	0.00	28.60	5	4,165	0.12%
2023/09/04	1	28.55	0	0.00	28.45	1	4,249	0.02%
2023/09/01	2	28.95	0	0.00	29.00	2	4,467	0.04%
2023/08/31	3	29.05	0	0.00	29.35	3	4,552	0.07%
2023/08/30	0	0.00	1	28.75	28.95	-1	4,622	-0.02%
2023/08/28	0	0.00	1	28.75	28.75	-1	4,696	-0.02%
2023/08/25	0	0.00	1	28.55	28.55	-1	4,695	-0.02%
2023/08/22	0.1	28.05	0	0.00	28.00	0.1	4,980	0.00%
2023/08/21	1	28.55	1	28.70	28.60	0	5,026	0.00%
2023/08/18	1	28.35	1	28.75	28.15	0	5,062	0.00%
2023/08/17	0	0.00	1	28.60	28.45	-1	5,093	-0.02%
2023/08/16	1	28.20	0	28.10	28.00	1	5,153	0.02%
2023/08/14	0.2	28.13	0	0.00	28.10	0.2	5,420	0.00%
2023/08/10	5.1	28.60	0	0.00	28.35	5.1	5,522	0.09%
2023/08/08	0	0.00	9	29.85	29.05	-9	5,679	-0.16%
2023/08/07	9.1	29.10	2	29.23	29.45	7.1	5,780	0.12%
2023/08/02	0.2	29.55	0	0.00	29.45	0.2	6,419	0.00%
2023/07/28	0	0.00	0.9	30.60	30.65	-0.9	7,389	-0.01%
2023/07/26	1	29.90	4	29.85	29.75	-3	7,874	-0.04%
2023/07/25	2	29.85	1	30.35	30.25	1	7,980	0.01%
2023/07/24	2.1	29.82	1	29.85	29.90	1.1	8,168	0.01%
2023/07/18	1	32.35	0	0.00	31.90	1	9,859	0.01%
2023/07/17	1	32.60	2	33.08	33.05	-1	11,062	-0.01%
2023/07/14	3	32.63	2	32.80	32.55	1	11,866	0.01%
2023/07/13	1	32.75	0	0.00	32.30	1	12,521	0.01%
2023/07/11	1	33.85	0	0.00	33.45	1	12,674	0.01%
2023/07/07	2	33.83	2	34.00	33.75	0	13,498	0.00%
2023/07/06	11	35.34	8	34.75	34.75	3	13,512	0.02%
2023/07/05	2	35.05	2	34.85	34.50	0	13,480	0.00%
2023/07/04	2	34.13	2	34.30	34.00	0	13,445	0.00%
2023/07/03	1	34.10	1	34.25	34.20	0	13,490	0.00%
2023/06/29	0	0.00	3	33.80	33.95	-3	13,763	-0.02%
2023/06/28	1	33.60	1	34.05	33.35	0	13,837	0.00%
2023/06/27	0	0.00	2	33.58	33.25	-2	13,985	-0.01%
2023/06/26	10	33.45	15	33.30	33.25	-5	14,697	-0.03%
2023/06/21	2	34.15	0	0.00	34.25	2	14,890	0.01%
2023/06/20	6	34.71	2	33.85	34.60	4	15,218	0.03%
2023/06/19	0	0.00	2	32.70	32.80	-2	15,091	-0.01%
2023/06/16	4	33.01	4	33.04	33.40	0	15,871	0.00%
2023/06/13	0	0.00	1	32.60	32.35	-1	17,951	-0.01%
2023/06/12	2	32.83	2	32.60	32.50	0	18,348	0.00%
2023/06/09	1	33.60	0	0.00	33.60	1	18,647	0.01%
2023/06/08	0	0.00	1	33.40	33.75	-1	18,627	-0.01%
2023/06/07	6	33.10	0	0.00	33.20	6	18,570	0.03%
2023/06/06	1	34.30	0	0.00	34.30	1	18,397	0.01%
2023/06/05	1	35.45	0	0.00	35.10	1	18,382	0.01%
2023/06/02	1	34.55	1	34.80	34.80	0	18,313	0.00%
2023/06/01	1	34.55	1	34.95	34.25	0	18,296	0.00%
2023/05/30	2	35.40	0	0.00	34.65	2	18,217	0.01%
2023/05/29	1	35.50	0	0.00	35.40	1	18,102	0.01%
2023/05/26	1	34.65	1	34.95	34.00	0	17,977	0.00%
2023/05/24	1	34.85	1	34.95	34.90	0	17,889	0.00%
2023/05/23	2	34.85	0	0.00	34.90	2	17,855	0.01%
2023/05/22	0	0.00	1	34.95	35.10	-1	17,845	-0.01%
2023/05/19	2	34.43	0	0.00	34.10	2	17,826	0.01%
2023/05/18	1	34.25	1	34.60	34.65	0	17,750	0.00%
2023/05/16	1	34.85	1	35.10	35.00	0	17,505	0.00%
2023/05/15	1	34.65	2	34.93	34.60	-1	17,437	-0.01%
2023/05/12	2	34.28	1	34.40	34.10	1	17,348	0.01%
2023/05/11	2	34.35	1	34.60	33.80	1	17,294	0.01%
2023/05/10	1	34.50	1	34.60	34.35	0	17,229	0.00%
2023/05/09	10	34.95	75	35.19	34.50	-65	17,048	-0.38%
2023/05/08	12	38.53	1	38.30	38.30	11	16,604	0.07%
2023/05/05	18	39.57	7	39.60	38.50	11	16,567	0.07%
2023/05/04	11	39.15	3	39.68	39.70	8	16,043	0.05%
2023/05/03	19	39.59	5	39.46	39.70	14	15,936	0.09%
2023/05/02	9	39.26	7	39.27	39.30	2	15,785	0.01%
2023/04/28	14	37.88	7	37.94	37.75	7	15,503	0.05%
2023/04/27	7	37.87	0	0.00	37.55	7	15,413	0.05%
2023/04/26	1	37.50	1	37.70	38.75	0	15,186	0.00%
2023/04/25	9	38.60	0	0.00	37.75	9	14,976	0.06%
2023/04/24	16	39.03	1	38.90	39.10	15	14,726	0.10%
2023/04/21	14	40.01	14	40.16	38.55	0	14,513	0.00%
2023/04/20	22.6	41.51	18	42.09	40.00	4.6	13,345	0.03%
2023/04/19	9	39.09	32	40.39	41.40	-23	12,094	-0.19%
2023/04/18	16	38.65	22	38.68	37.65	-6	11,245	-0.05%
2023/04/17	2	36.10	2	36.90	36.65	0	10,662	0.00%
2023/04/14	2	37.03	1	36.70	36.70	1	10,675	0.01%
2023/04/13	5	37.44	1	37.50	36.85	4	10,604	0.04%
2023/04/12	12	38.19	5	37.68	38.00	7	10,387	0.07%
2023/04/11	1	36.75	0	0.00	36.45	1	9,806	0.01%
2023/04/10	4	36.44	4	36.65	36.65	0	9,750	0.00%
2023/04/07	1	36.55	1	36.95	36.45	0	9,726	0.00%
2023/04/06	2	36.42	3	36.50	36.40	-1	9,689	-0.01%
2023/03/31	2	36.00	3	36.52	36.65	-1	9,633	-0.01%
2023/03/30	12	36.48	12	36.76	36.30	0	9,552	0.00%
2023/03/29	0	0.00	6	35.90	36.20	-6	9,305	-0.06%
2023/03/28	12	35.80	1	35.90	35.75	11	9,264	0.12%
2023/03/27	2	37.63	16	37.33	36.45	-14	9,109	-0.15%
2023/03/24	3	35.77	10.1	35.78	36.15	-7.1	8,632	-0.08%
2023/03/23	2	36.48	2	36.88	36.30	0	8,497	0.00%
2023/03/22	0	0.00	11	36.37	36.25	-11	8,257	-0.13%
2023/03/21	16	36.33	14	36.47	36.50	2	8,187	0.02%
2023/03/20	20.1	34.91	22.3	35.12	35.80	-2.2	8,002	-0.03%
2023/03/17	26	32.92	49.5	33.30	33.90	-23.5	7,013	-0.34%
2023/03/16	4	30.96	19.9	30.73	30.85	-15.9	6,466	-0.25%
2023/03/15	22	31.47	17.3	31.30	31.95	4.7	6,122	0.08%
2023/03/14	1	30.00	5.2	30.05	30.00	-4.2	5,647	-0.07%
2023/03/13	0.1	28.60	0	0.00	29.20	0.1	5,236	0.00%
2023/03/10	0	0.00	1	29.40	29.15	-1	5,226	-0.02%
2023/03/09	2	29.60	2	30.05	29.35	0	5,209	0.00%
2023/03/08	0	0.00	3.1	29.77	29.85	-3.1	5,152	-0.06%
2023/03/07	1	29.35	0	0.00	29.30	1	5,071	0.02%
2023/03/06	0	0.00	2	29.18	29.35	-2	5,033	-0.04%
2023/03/03	1	28.65	0	0.00	28.60	1	4,978	0.02%
2023/03/02	0	0.00	1	28.65	28.75	-1	4,967	-0.02%
2023/02/21	1	28.95	0	0.00	28.90	1	4,941	0.02%
2023/02/17	3	29.18	2	29.35	29.15	1	4,944	0.02%
2023/02/16	0	0.00	4	28.96	28.90	-4	4,878	-0.08%
2023/02/13	0.1	28.43	0	0.00	28.60	0.1	4,871	0.00%
2023/02/10	2.6	28.77	1	29.10	28.50	1.6	4,872	0.03%
2023/02/08	1	29.30	0	0.00	29.00	1	4,838	0.02%
2023/02/07	1	29.70	0	0.00	29.50	1	4,774	0.02%
2023/02/06	2	29.45	0	0.00	29.50	2	4,755	0.04%
2023/02/03	2	29.88	9	30.02	29.95	-7	4,725	-0.15%
2023/02/02	14	29.81	3	29.93	29.45	11	4,613	0.24%
2023/02/01	7	29.39	5	29.53	29.20	2	4,482	0.04%
2023/01/31	1	28.95	0.1	29.10	29.00	0.9	4,343	0.02%
2023/01/30	0	0.00	5.1	28.69	28.65	-5.1	4,268	-0.12%
2023/01/17	0	27.90	3	28.00	28.40	-3	4,237	-0.07%
2023/01/16	0	27.50	0	0.00	27.45	0	4,245	0.00%
2023/01/12	0.1	28.00	0	0.00	27.70	0.1	4,376	0.00%
2023/01/11	5	28.65	5	28.25	28.25	0	4,366	0.00%
2023/01/09	0	0.00	11	28.63	28.70	-11	4,382	-0.25%
2023/01/06	1	28.35	0	0.00	28.30	1	4,386	0.02%
2023/01/05	6.1	28.97	3	28.72	28.45	3.1	4,393	0.07%
2023/01/04	2	29.40	4.1	29.44	29.50	-2.1	4,308	-0.05%
2023/01/03	8	28.40	7	28.53	28.50	1	4,166	0.02%
2022/12/30	0	0.00	6	28.33	28.50	-6	4,112	-0.15%
2022/12/29	8	28.48	7	28.39	28.35	1	4,094	0.02%
2022/12/28	9	29.01	11	29.11	29.00	-2	4,035	-0.05%
2022/12/27	4	28.96	1.1	29.40	28.80	2.9	3,958	0.07%
2022/12/26	3	28.77	2.1	28.99	28.70	0.9	3,876	0.02%
2022/12/23	1	27.70	1	27.85	28.35	0	3,780	0.00%
2022/12/22	0	0.00	1	27.90	28.35	-1	3,752	-0.03%
2022/12/21	0	0.00	1	27.45	27.40	-1	3,735	-0.03%
2022/12/20	0.1	27.75	0	0.00	27.25	0.1	3,726	0.00%
2022/12/19	2.1	28.58	1	28.75	28.00	1.1	3,681	0.03%
2022/12/16	2	30.23	12	30.64	28.95	-10	3,607	-0.28%
2022/12/15	2	30.13	3	30.12	30.60	-1	3,320	-0.03%
2022/12/14	3.3	30.00	3	29.98	30.05	0.3	3,180	0.01%
2022/12/13	4.1	30.12	22	29.70	29.10	-17.9	2,984	-0.60%
2022/12/12	22	30.54	3	30.53	30.70	19	2,828	0.67%
2022/12/09	7	29.26	8.5	29.95	30.00	-1.5	2,264	-0.07%
2022/12/08	1	26.70	2.2	27.00	27.30	-1.2	2,063	-0.06%
2022/12/07	1.1	25.31	0	0.00	25.10	1.1	1,868	0.06%
2022/12/05	2	26.23	0	0.00	26.15	2	1,929	0.10%
2022/12/02	1	26.30	0.1	26.70	26.30	0.9	1,961	0.05%
2022/12/01	2	26.13	1	26.15	26.10	1	1,967	0.05%
2022/11/29	0	0.00	1	25.25	25.75	-1	2,037	-0.05%
2022/11/25	0	0.00	1	25.25	25.15	-1	2,150	-0.05%
2022/11/22	1	25.65	0	0.00	25.50	1	2,486	0.04%
2022/11/18	0	0.00	1	25.85	26.00	-1	2,473	-0.04%
2022/11/16	2	26.00	1.1	26.05	26.00	0.9	2,478	0.04%
2022/11/15	1	25.35	3.1	25.65	25.80	-2.1	2,519	-0.08%
2022/11/14	1	25.20	0	0.00	25.30	1	2,506	0.04%
2022/11/11	0	0.00	2	25.05	25.15	-2	2,516	-0.08%
2022/11/09	0	0.00	2	24.60	24.50	-2	2,526	-0.08%
2022/11/07	1	25.35	1.1	25.02	24.90	-0.1	2,579	0.00%
2022/11/04	0	0.00	0	24.90	24.60	0	2,577	0.00%
2022/10/25	0.1	23.90	3	24.15	23.60	-2.9	2,781	-0.10%
2022/10/24	1	25.05	3	24.60	24.35	-2	2,809	-0.07%
2022/10/20	8.1	24.93	5.3	24.94	24.25	2.8	2,715	0.10%
2022/10/18	3	23.93	2.1	23.60	24.15	0.9	2,635	0.03%
2022/10/17	1.2	23.60	0	0.00	23.50	1.2	2,621	0.04%
2022/10/14	1.1	24.38	0	0.00	23.70	1.1	2,595	0.04%
2022/10/13	0.2	25.06	0	0.00	23.75	0.2	2,580	0.01%
2022/10/12	4	25.85	1	25.90	25.65	3	2,575	0.12%
2022/10/11	2.1	26.05	2	26.25	25.95	0.1	2,581	0.00%
2022/10/07	1	27.00	1	27.10	27.00	0	2,596	0.00%
2022/10/06	0	0.00	4	26.85	27.05	-4	2,604	-0.15%
2022/10/05	0	0.00	0.1	27.10	26.70	-0.1	2,608	0.00%
2022/10/03	1	26.70	1.1	26.95	26.45	-0.1	2,634	0.00%
2022/09/30	1.1	25.44	1	25.60	26.15	0.1	2,647	0.00%
2022/09/29	4	26.10	0	0.00	25.70	4	2,668	0.15%
2022/09/28	1.3	26.11	1	26.25	25.65	0.3	2,703	0.01%
2022/09/26	3.2	26.91	0	0.00	26.40	3.2	2,789	0.12%
2022/09/22	0	28.10	0	0.00	28.10	0	2,805	0.00%
2022/09/21	0.1	28.20	1	28.20	28.05	-0.9	2,840	-0.03%
2022/09/19	2	28.75	3	28.93	28.30	-1	3,006	-0.03%
2022/09/16	1	28.10	3.1	28.43	29.50	-2.1	2,994	-0.07%
2022/09/15	2	28.20	5	28.38	28.20	-3	2,967	-0.10%
2022/09/14	0	0.00	1	28.15	28.20	-1	3,122	-0.03%
2022/09/13	2	28.05	0.1	28.20	28.25	1.9	3,099	0.06%
2022/09/12	2	27.73	2	28.00	28.00	0	3,090	0.00%
2022/09/07	0.1	26.95	0	0.00	26.55	0.1	3,023	0.00%
2022/09/06	3.1	27.39	0	0.00	27.05	3.1	2,997	0.10%
2022/09/02	1	28.75	0	0.00	28.60	1	2,917	0.03%
2022/09/01	1	28.75	1	29.00	28.85	0	2,875	0.00%
2022/08/31	1	28.45	3	28.47	28.50	-2	2,800	-0.07%
2022/08/30	1	29.05	3	29.68	29.00	-2	2,641	-0.08%
2022/08/29	2	28.80	0	0.00	28.60	2	2,515	0.08%
2022/08/26	0	0.00	1	28.85	29.00	-1	2,509	-0.04%
2022/08/23	0	0.00	1	28.85	28.55	-1	2,479	-0.04%
2022/08/22	4	29.09	1	29.35	28.60	3	2,473	0.12%
2022/08/19	0	0.00	2.2	28.79	28.95	-2.2	2,414	-0.09%
2022/08/18	3	28.58	0	0.00	28.50	3	2,390	0.13%
2022/08/17	0	0.00	1	28.65	28.50	-1	2,376	-0.04%
2022/08/16	1	29.05	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0	0.00	1	28.85	28.80	-1	2,341	-0.04%
2022/08/11	1	28.55	8.6	28.54	28.50	-7.6	2,291	-0.33%
2022/08/10	1	28.35	1	28.30	28.30	0	2,286	0.00%
2022/08/09	4	29.04	21	29.65	28.65	-17	2,303	-0.74%
2022/08/08	1	27.70	2	28.35	28.80	-1	2,247	-0.04%
2022/08/03	20	28.10	6	28.23	28.10	14	2,227	0.63%
2022/08/02	10	29.10	0	0.00	28.40	10	2,229	0.45%
2022/08/01	2	29.35	18	29.62	29.40	-16	2,232	-0.72%
2022/07/29	0	0.00	1	28.30	29.80	-1	2,207	-0.05%
2022/07/28	5	28.05	2	27.88	27.80	3	2,167	0.14%
2022/07/27	5	27.50	0	0.00	27.55	5	2,151	0.23%
2022/07/26	2	27.83	0	0.00	27.45	2	2,148	0.09%
2022/07/25	1	28.10	1	28.55	28.00	0	2,151	0.00%
2022/07/22	0	0.00	1	28.10	27.90	-1	2,151	-0.05%
2022/07/21	0	0.00	0.3	28.30	28.25	-0.3	2,186	-0.01%
2022/07/19	1.1	28.26	0	0.00	28.15	1.1	2,266	0.05%
2022/07/18	4	28.13	0.2	28.05	27.75	3.8	2,398	0.16%
2022/07/15	2	27.98	1	28.50	27.80	1	2,431	0.04%
2022/07/14	0	0.00	3	28.37	28.10	-3	2,469	-0.12%
2022/07/13	1	28.20	1	28.85	28.20	0	2,571	0.00%
2022/07/12	0.1	28.50	0	0.00	28.10	0.1	2,687	0.00%
2022/07/11	1	29.00	1	29.15	29.80	0	2,723	0.00%
2022/07/08	13	30.36	0	0.00	29.65	13	2,708	0.48%
2022/07/07	1	29.85	1	30.55	30.45	0	2,694	0.00%
2022/07/06	2	30.45	2	30.50	30.40	0	2,742	0.00%
2022/07/05	24	29.96	25.1	30.44	31.00	-1.1	2,850	-0.04%
2022/07/04	0	0.00	1	28.80	29.00	-1	2,832	-0.04%
2022/07/01	2.1	28.91	1	29.95	28.10	1.1	2,849	0.04%
2022/06/30	1.5	30.03	1	30.30	29.90	0.5	2,888	0.02%
2022/06/29	2	30.80	22	30.92	30.60	-20	2,876	-0.70%
2022/06/28	33	30.41	12	31.25	30.50	21	2,872	0.73%
2022/06/27	12	30.81	46	31.18	30.80	-34	2,861	-1.19%
2022/06/24	6	30.03	9	30.23	30.85	-3	2,746	-0.11%
2022/06/23	3	29.72	2	30.15	29.30	1	2,683	0.04%
2022/06/22	8	29.93	8.1	30.20	29.80	-0.1	2,606	0.00%
2022/06/20	1.5	28.62	1.5	28.63	27.35	0	2,489	0.00%
2022/06/17	2	27.05	0	0.00	29.70	2	2,539	0.08%
2022/06/16	1	27.94	1	27.65	27.20	0	2,633	0.00%
2022/06/15	2	27.60	1	27.90	27.60	1	2,762	0.04%
2022/06/14	1.5	27.80	1	27.55	27.60	0.5	3,003	0.02%
2022/06/13	1.5	28.60	1	28.55	28.20	0.5	3,299	0.02%
2022/06/08	5	29.40	0	0.00	29.85	5	3,486	0.14%
2022/06/07	11	29.55	0	0.00	29.70	11	3,623	0.30%
2022/06/06	3	30.30	2	30.48	30.05	1	3,790	0.03%
2022/06/02	6	29.43	0	0.00	29.20	6	3,829	0.16%
2022/06/01	1	29.70	1.5	29.77	29.65	-0.5	3,871	-0.01%
2022/05/31	1	29.30	1	29.45	29.50	0	3,946	0.00%
2022/05/30	0	0.00	3	29.23	29.30	-3	4,124	-0.07%
2022/05/27	0	0.00	1	29.10	28.70	-1	4,184	-0.02%
2022/05/26	1.5	28.83	0	0.00	28.90	1.5	4,231	0.04%
2022/05/24	0	0.00	1.5	29.18	29.10	-1.5	4,333	-0.03%
2022/05/23	0	0.00	0	29.25	29.35	0	4,338	0.00%
2022/05/20	0	0.00	1	28.90	28.85	-1	4,349	-0.02%
2022/05/19	1	28.00	0	0.00	28.30	1	4,355	0.02%
2022/05/17	1	28.45	0	0.00	28.35	1	4,392	0.02%
2022/05/13	2	27.48	0	0.00	27.60	2	4,362	0.05%
2022/05/12	0	28.20	0.2	27.60	27.15	-0.1	4,366	0.00%
2022/05/11	1	28.75	0	29.25	28.90	1	4,354	0.02%
2022/05/10	0.5	28.18	0	0.00	28.45	0.5	4,352	0.01%
2022/05/09	2.5	29.42	0	0.00	28.80	2.5	4,350	0.06%
2022/05/05	1	30.85	1	31.05	30.95	0	4,367	0.00%
2022/05/04	1	30.35	0	0.00	30.40	1	4,376	0.02%
2022/05/03	0.5	30.65	0	0.00	30.35	0.5	4,389	0.01%
2022/04/29	1	31.20	1	30.95	30.80	0	4,415	0.00%
2022/04/28	0	0.00	1	31.00	30.80	-1	4,431	-0.02%
2022/04/27	0.5	31.70	0	0.00	30.70	0.5	4,445	0.01%
2022/04/26	2	33.25	11	33.70	32.80	-9	4,408	-0.20%
2022/04/25	0	0.00	1	33.85	33.10	-1	4,395	-0.02%
2022/04/22	12.5	33.45	0	0.00	34.25	12.5	4,347	0.29%
2022/04/21	1	34.45	0	0.00	33.70	1	4,262	0.02%
2022/04/20	3	34.32	0	0.00	34.40	3	4,270	0.07%
2022/04/19	2	34.48	2	34.75	34.25	0	4,261	0.00%
2022/04/18	1	34.00	3	34.25	34.75	-2	4,262	-0.05%
2022/04/15	4	33.30	13.3	33.43	33.40	-9.3	4,202	-0.22%
2022/04/14	1	32.70	2	32.85	32.65	-1	4,210	-0.02%
2022/04/13	7.3	32.50	7	32.75	32.50	0.3	4,274	0.01%
2022/04/12	15	32.71	4	32.83	32.50	11	4,366	0.25%
2022/04/11	1	33.65	1	33.95	33.60	0	4,343	0.00%
2022/04/08	4.5	33.95	6	34.27	34.15	-1.5	4,218	-0.04%
2022/04/07	1	33.85	1	34.10	33.00	0	4,205	0.00%
2022/04/06	1	34.05	3	34.10	34.40	-2	4,239	-0.05%
2022/03/31	1	33.35	1	33.65	33.30	0	4,253	0.00%
2022/03/30	2	33.73	1	34.00	33.20	1	4,312	0.02%
2022/03/29	1	33.30	1	33.50	33.20	0	4,340	0.00%
2022/03/25	1	33.35	1	33.50	33.20	0	4,460	0.00%
2022/03/24	1	33.90	1	34.10	33.90	0	4,814	0.00%
2022/03/23	1	34.20	1	34.45	33.95	0	5,000	0.00%
2022/03/22	15	34.22	14	34.76	34.15	1	5,151	0.02%
2022/03/21	22	34.56	20	34.87	34.50	2	5,298	0.04%
2022/03/18	45	34.70	35	34.15	34.95	10	5,705	0.18%
2022/03/17	15.1	33.88	4	33.93	34.15	11.1	6,133	0.18%
2022/03/16	32	33.97	46	34.18	34.60	-14	6,484	-0.22%
2022/03/15	3	32.55	0	0.00	32.05	3	6,524	0.05%
2022/03/14	1	33.10	1	33.15	33.10	0	6,552	0.00%
2022/03/11	2	33.05	2	33.38	33.50	0	6,626	0.00%
2022/03/10	18	33.01	10	33.08	33.40	8	6,798	0.12%
2022/03/09	5.1	33.20	4	33.28	33.30	1.1	7,023	0.02%
2022/03/08	2	31.70	2	31.40	31.60	0	6,930	0.00%
2022/03/07	0	0.00	1	31.75	31.50	-1	6,970	-0.01%
2022/03/04	3	33.37	0	0.00	32.70	3	7,165	0.04%
2022/03/03	4	33.56	3	33.30	33.45	1	7,322	0.01%
2022/03/02	0	32.15	2	32.00	32.50	-2	7,421	-0.03%
2022/03/01	2	31.87	0	0.00	31.80	2	7,699	0.03%
2022/02/25	0	0.00	1	30.40	30.85	-1	8,308	-0.01%
2022/02/24	1	31.70	0	0.00	30.00	1	8,609	0.01%
2022/02/22	0	0.00	1	30.40	30.55	-1	8,660	-0.01%
2022/02/21	0	0.00	1	31.35	31.35	-1	8,707	-0.01%
2022/02/18	1	30.85	0	0.00	31.10	1	8,723	0.01%
2022/02/17	1	31.50	1	31.65	31.25	0	8,766	0.00%
2022/02/16	1	31.45	0	0.00	31.40	1	8,817	0.01%
2022/02/15	1	31.35	3	31.28	31.15	-2	8,927	-0.02%
2022/02/14	4	31.23	2	31.25	31.00	2	8,987	0.02%
2022/02/11	1.1	32.46	3	32.47	32.30	-1.9	9,029	-0.02%
2022/02/10	1	32.65	4	32.83	32.60	-3	9,187	-0.03%
2022/02/09	1	32.40	0	0.00	32.80	1	9,257	0.01%
2022/02/08	1	32.05	3	31.88	32.50	-2	9,355	-0.02%
2022/02/07	2	31.45	2	31.73	31.40	0	9,539	0.00%
2022/01/26	1	30.05	2	30.10	31.00	-1	9,591	-0.01%
2022/01/25	1	30.05	1	30.35	30.00	0	9,759	0.00%
2022/01/24	1	30.55	0	0.00	30.35	1	10,382	0.01%
2022/01/21	3	31.57	2	31.80	31.30	1	10,446	0.01%
2022/01/19	1	32.20	1	32.45	32.00	0	10,649	0.00%
2022/01/18	1	32.65	3	32.63	32.35	-2	10,669	-0.02%
2022/01/14	1	32.20	0	0.00	32.05	1	10,703	0.01%
2022/01/13	1	33.15	0	0.00	32.85	1	10,675	0.01%
2022/01/12	17.1	33.55	17	34.40	33.55	0.1	10,649	0.00%
2022/01/11	9	34.36	10	34.53	34.35	-1	10,691	-0.01%
2022/01/10	1	34.35	1	34.65	34.20	0	10,627	0.00%
2022/01/07	9	34.07	8	34.66	34.10	1	10,624	0.01%
2022/01/06	4	34.91	1	34.95	34.65	3	10,730	0.03%
2022/01/05	3	36.65	2	36.95	36.00	1	10,825	0.01%
2022/01/04	0	0.00	1	36.20	36.05	-1	10,811	-0.01%
2022/01/03	7	35.90	10	36.29	35.90	-3	10,807	-0.03%
2021/12/30	2	36.13	2	36.43	36.20	0	10,805	0.00%
2021/12/29	0	0.00	2	36.50	36.35	-2	10,774	-0.02%
2021/12/28	2	35.85	0	0.00	35.50	2	10,747	0.02%
2021/12/27	9	36.30	9	36.22	36.30	0	10,868	0.00%
2021/12/24	9	36.01	10	36.50	36.00	-1	11,243	-0.01%
2021/12/23	11	36.82	14	36.98	36.70	-3	11,211	-0.03%
2021/12/22	0	0.00	1.1	37.21	37.05	-1.1	11,192	-0.01%
2021/12/21	4	36.98	143	37.00	37.00	-139	11,165	-1.24%	大賣/鉅額交易
2021/12/20	517	38.31	373	37.03	37.05	144	11,091	1.30%	大買/大賣/鉅額交易
2021/12/17	4	37.16	2	37.18	36.35	2	10,711	0.02%
2021/12/16	34	37.26	33	37.19	37.45	1	10,512	0.01%
2021/12/15	15	36.84	14	36.75	36.55	1	10,342	0.01%
2021/12/14	50	37.69	51	37.67	36.55	-1	10,140	-0.01%
2021/12/13	7	38.52	8	38.31	37.70	-1	9,629	-0.01%
2021/12/10	24	37.98	31	36.60	37.60	-7	9,073	-0.08%
2021/12/09	37	35.91	58	36.11	35.80	-21	8,484	-0.25%
2021/12/08	3	34.68	12	35.22	35.45	-9	8,186	-0.11%
2021/12/07	21	34.41	20	35.10	34.35	1	8,052	0.01%
2021/12/06	7	35.00	7	34.89	34.65	0	7,958	0.00%
2021/12/03	8	35.31	16	35.45	34.05	-8	7,745	-0.10%
2021/12/02	18.1	33.16	14	33.28	33.30	4.1	7,387	0.06%
2021/12/01	6	33.56	2	33.70	33.40	4	7,321	0.05%
2021/11/30	33	33.42	16	34.55	33.00	17	7,240	0.23%
2021/11/29	15	34.08	13	34.56	34.20	2	7,019	0.03%
2021/11/26	19	35.59	19	36.45	35.55	0	6,815	0.00%
2021/11/25	26	36.33	18	36.87	36.30	8	6,566	0.12%
2021/11/24	14	36.83	25	36.88	37.05	-11	6,342	-0.17%
2021/11/23	5	35.11	13	35.29	34.35	-8	5,772	-0.14%
2021/11/22	1	34.00	6	33.78	34.10	-5	5,455	-0.09%
2021/11/19	4	32.74	0	0.00	32.30	4	5,384	0.07%
2021/11/18	1	32.60	2	32.93	33.10	-1	5,356	-0.02%
2021/11/17	7	33.12	8	32.90	33.00	-1	5,295	-0.02%
2021/11/16	8.1	32.70	8	32.88	32.65	0.1	5,292	0.00%
2021/11/15	1	32.55	4	32.61	32.95	-3	5,266	-0.06%
2021/11/12	3	31.42	4	31.66	31.75	-1	5,213	-0.02%
2021/11/11	5	33.17	4	33.85	33.00	1	5,117	0.02%
2021/11/10	16	33.86	15	34.32	33.85	1	5,084	0.02%
2021/11/09	9	34.47	49	34.11	34.50	-40	5,036	-0.79%
2021/11/08	11	33.83	13	34.17	33.80	-2	4,891	-0.04%
2021/11/05	19	33.91	16	34.54	33.95	3	4,849	0.06%
2021/11/04	41	33.93	45	33.81	34.30	-4	4,796	-0.08%
2021/11/03	26	32.73	27.1	33.01	32.40	-1.1	4,609	-0.02%
2021/11/02	30	33.21	28	33.16	32.95	2	4,587	0.04%
2021/11/01	39	33.90	45.2	34.46	32.85	-6.2	4,443	-0.14%
2021/10/29	3	31.38	5	31.64	32.10	-2	3,932	-0.05%
2021/10/28	15	31.63	7	32.09	32.10	8	3,851	0.21%
2021/10/27	1	30.45	3	30.62	31.10	-2	3,697	-0.05%
2021/10/26	1	30.00	0	0.00	30.45	1	3,648	0.03%
2021/10/25	1	30.20	2	30.45	30.20	-1	3,632	-0.03%
2021/10/22	0	0.00	1	30.10	29.95	-1	3,664	-0.03%
2021/10/21	3	30.32	0	0.00	29.90	3	3,714	0.08%
2021/10/20	2	30.73	2	30.93	30.60	0	3,817	0.00%
2021/10/19	0	0.00	3	30.95	30.95	-3	3,815	-0.08%
2021/10/18	1	30.60	1	30.90	30.60	0	3,767	0.00%
2021/10/15	4	30.61	1	30.90	30.55	3	3,838	0.08%
2021/10/14	29	30.85	29	30.26	30.70	0	3,934	0.00%
2021/10/13	3	29.98	2	29.88	30.40	1	4,192	0.02%
2021/10/12	19	29.56	23	29.69	29.35	-4	4,226	-0.09%
2021/10/08	6	29.07	5	29.07	28.65	1	4,179	0.02%
2021/10/07	3	28.78	0	0.00	28.55	3	4,166	0.07%
2021/10/06	1	28.50	3	28.75	28.40	-2	4,236	-0.05%
2021/10/05	3	28.27	21	27.79	28.70	-18	4,439	-0.41%
2021/10/04	7	30.42	3	30.88	29.35	4	4,474	0.09%
2021/10/01	16	31.34	25	31.11	30.45	-9	4,314	-0.21%
2021/09/30	12	29.61	1	29.15	29.60	11	3,959	0.28%
2021/09/29	10	29.05	13	29.23	28.70	-3	3,933	-0.08%
2021/09/28	0	0.00	10	28.89	28.80	-10	3,956	-0.25%
2021/09/27	2	28.18	1	28.45	28.10	1	4,009	0.02%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	2	28.43	1	28.95	28.15	1	4,789	0.02%
2021/09/22	5	28.95	0	0.00	28.60	5	4,864	0.10%
2021/09/16	1	29.10	10	29.25	29.30	-9	4,923	-0.18%
2021/09/15	1	29.05	5	29.16	29.00	-4	4,955	-0.08%
2021/09/14	1	29.40	0	0.00	29.00	1	5,099	0.02%
2021/09/13	15	29.74	1	29.90	29.40	14	5,138	0.27%
2021/09/10	0	0.00	1	28.95	29.25	-1	5,122	-0.02%
2021/09/08	1	28.85	0	0.00	28.30	1	5,272	0.02%
2021/09/07	3	29.28	1	28.65	28.75	2	5,716	0.03%
2021/09/06	3	29.87	1	29.55	29.25	2	5,828	0.03%
2021/09/03	0	0.00	1	30.05	30.50	-1	5,873	-0.02%
2021/09/02	1	30.05	0	0.00	29.75	1	5,986	0.02%
2021/09/01	2	30.28	2.7	30.63	30.30	-0.7	5,995	-0.01%
2021/08/31	4	30.05	1	29.85	30.45	3	6,009	0.05%
2021/08/30	5	30.90	5	30.65	30.25	0	5,997	0.00%
2021/08/27	3	29.58	4	30.06	29.20	-1	5,910	-0.02%
2021/08/26	1	28.70	0	0.00	28.90	1	5,844	0.02%
2021/08/25	2	28.90	2	29.18	28.80	0	5,885	0.00%
2021/08/24	1	28.85	1	29.20	28.35	0	5,933	0.00%
2021/08/23	3	29.03	0	0.00	29.10	3	5,969	0.05%
2021/08/20	4	28.90	3	28.87	28.50	1	5,996	0.02%
2021/08/19	1	28.35	0	0.00	28.00	1	5,996	0.02%
2021/08/18	1	28.00	2	28.68	28.60	-1	5,976	-0.02%
2021/08/17	0	0.00	0	28.62	27.80	0	6,028	0.00%
2021/08/16	1	28.30	0	0.00	28.25	1	6,066	0.02%
2021/08/12	2	30.33	2	30.38	30.10	0	6,183	0.00%
2021/08/11	2	30.13	5	30.00	30.10	-3	6,278	-0.05%
2021/08/10	6	31.50	0	0.00	31.05	6	6,316	0.09%
2021/08/06	3	33.30	0	0.00	32.85	3	6,457	0.05%
2021/08/05	1	33.80	15	34.00	33.60	-14	6,500	-0.22%
2021/08/04	15	34.40	3	33.58	33.90	12	6,624	0.18%
2021/08/03	1	33.00	1	33.15	32.95	0	6,602	0.00%
2021/08/02	1	32.55	1	33.05	33.10	0	6,638	0.00%
2021/07/30	2	32.48	1	32.85	32.15	1	6,680	0.01%
2021/07/29	1	32.35	1	32.60	32.60	0	6,801	0.00%
2021/07/27	4	33.98	4	34.68	33.25	0	6,907	0.00%
2021/07/26	2	34.10	2	34.53	34.20	0	6,964	0.00%
2021/07/23	0	0.00	11	33.63	33.30	-11	6,903	-0.16%
2021/07/22	6	33.68	6	34.08	33.55	0	6,941	0.00%
2021/07/21	57	33.98	20	35.08	33.60	37	6,958	0.53%
2021/07/20	16	33.91	9	34.24	34.35	7	6,908	0.10%
2021/07/19	17	35.54	13	35.18	35.05	4	6,827	0.06%
2021/07/16	10	34.39	2	34.68	33.35	8	6,559	0.12%
2021/07/15	2	33.80	3	33.77	33.80	-1	6,535	-0.02%
2021/07/14	14	33.04	13	33.92	33.00	1	6,597	0.02%
2021/07/13	4	34.20	11	33.67	33.60	-7	6,669	-0.10%
2021/07/12	8	34.41	9	34.40	34.65	-1	6,725	-0.01%
2021/07/09	16	33.22	6	33.08	33.00	10	6,636	0.15%
2021/07/08	0	0.00	1	32.45	32.40	-1	6,993	-0.01%
2021/07/07	0	0.00	5	32.35	32.35	-5	7,914	-0.06%
2021/07/06	11	32.96	15	33.32	32.95	-4	7,967	-0.05%
2021/07/05	13	33.40	15	32.89	33.40	-2	8,107	-0.02%
2021/07/02	7	33.44	5	33.11	32.55	2	8,243	0.02%
2021/07/01	3	33.37	1	33.90	33.40	2	8,362	0.02%
2021/06/30	30	34.94	45	34.68	34.85	-15	8,285	-0.18%
2021/06/29	11	32.66	2.1	32.05	32.20	8.9	7,741	0.11%
2021/06/28	2	31.58	0	0.00	31.60	2	7,777	0.03%
2021/06/25	1	32.35	1	32.65	32.00	0	7,954	0.00%
2021/06/24	0	0.00	2	32.10	32.00	-2	8,290	-0.02%
2021/06/23	2	31.85	2	32.33	31.50	0	8,554	0.00%
2021/06/22	1	31.10	0	0.00	30.60	1	8,677	0.01%
2021/06/21	0	0.00	0.7	31.20	31.20	-0.7	8,827	-0.01%
2021/06/18	12	32.37	31	32.05	32.40	-19	9,178	-0.21%
2021/06/17	1	32.05	0	0.00	32.40	1	9,929	0.01%
2021/06/16	10	33.53	11	33.55	32.60	-1	10,226	-0.01%
2021/06/15	12	31.97	3	31.87	31.55	9	10,086	0.09%
2021/06/11	1	31.55	0	0.00	31.05	1	10,134	0.01%
2021/06/10	14	32.15	2	31.58	32.05	12	10,378	0.12%
2021/06/09	1	30.50	1	30.70	30.30	0	10,742	0.00%
2021/06/08	1	30.55	1	31.20	30.10	0	11,384	0.00%
2021/06/07	2	29.85	11	30.08	29.85	-9	12,174	-0.07%
2021/06/04	1	30.70	0	0.00	30.35	1	12,473	0.01%
2021/06/03	1	31.20	0	0.00	31.15	1	12,504	0.01%
2021/06/02	2	31.15	0	0.00	31.25	2	12,527	0.02%
2021/06/01	0	0.00	2	32.13	32.15	-2	12,512	-0.02%
2021/05/27	0	0.00	1	30.50	30.65	-1	12,530	-0.01%
2021/05/26	1	30.50	1	30.55	30.55	0	12,544	0.00%
2021/05/25	3	30.73	3	31.07	30.50	0	12,578	0.00%
2021/05/24	4	30.29	2	30.25	30.15	2	12,699	0.02%
2021/05/21	2	29.83	1	30.15	29.60	1	12,697	0.01%
2021/05/20	4	30.98	1	30.80	29.40	3	12,735	0.02%
2021/05/19	17	29.78	5	30.69	31.20	12	12,724	0.09%
2021/05/18	0	0.00	1	28.60	29.60	-1	12,658	-0.01%
2021/05/17	2	27.78	3	28.25	26.95	-1	12,628	-0.01%
2021/05/14	1	30.85	9	30.40	29.90	-8	12,570	-0.06%
2021/05/13	8	29.32	1	29.20	28.65	7	12,473	0.06%
2021/05/12	1.6	30.24	4	28.81	28.80	-2.4	12,536	-0.02%
2021/05/11	2	33.08	12	33.30	31.85	-10	12,411	-0.08%
2021/05/10	5	35.29	4	35.56	35.30	1	12,408	0.01%
2021/05/07	4	34.68	1	35.00	34.85	3	12,441	0.02%
2021/05/06	14	34.35	5	33.99	35.00	9	12,431	0.07%
2021/05/05	6	33.03	0	0.00	32.75	6	12,310	0.05%
2021/05/04	6	34.98	1	35.60	33.05	5	12,308	0.04%
2021/05/03	19	37.77	16	38.10	35.80	3	12,219	0.02%
2021/04/29	6	36.82	5	37.49	36.65	1	12,256	0.01%
2021/04/28	9	37.72	4	38.30	37.50	5	12,275	0.04%
2021/04/27	7	38.20	32	38.33	38.20	-25	12,318	-0.20%
2021/04/26	10	38.19	20	38.03	38.25	-10	12,418	-0.08%
2021/04/23	17	37.90	26.1	37.30	37.90	-9.1	12,435	-0.07%
2021/04/22	20	37.26	17	38.90	37.20	3	12,431	0.02%
2021/04/21	11	39.11	10	38.92	38.85	1	12,342	0.01%
2021/04/20	13	38.12	13	37.93	38.05	0	12,238	0.00%
2021/04/19	23	37.92	13	38.65	37.90	10	12,197	0.08%
2021/04/16	25	39.41	2	39.18	38.40	23	12,152	0.19%
2021/04/15	3	38.30	24	38.07	38.10	-21	12,144	-0.17%
2021/04/14	54	38.89	43	38.68	37.55	11	12,439	0.09%
2021/04/13	23	41.05	103.3	41.66	39.30	-80.3	12,106	-0.66%	大賣/
2021/04/12	3	39.33	0	0.00	39.35	3	11,238	0.03%
2021/04/09	35	40.02	27	39.41	39.30	8	11,208	0.07%
2021/04/08	35	39.71	35	39.46	39.35	0	11,119	0.00%
2021/04/07	34	39.59	29	39.18	39.50	5	11,097	0.05%
2021/04/06	10	38.32	9	38.37	38.30	1	11,063	0.01%
2021/04/01	7	39.12	100	38.25	38.25	-93	11,063	-0.84%
2021/03/31	20	38.93	24.9	39.21	38.90	-4.9	11,139	-0.04%
2021/03/30	76	39.61	85	39.78	39.30	-9	11,680	-0.08%
2021/03/29	33	39.40	37	39.95	39.85	-4	11,839	-0.03%
2021/03/26	53	37.76	52	38.39	38.20	1	11,521	0.01%
2021/03/25	85	39.45	29	39.96	38.85	56	11,271	0.50%
2021/03/24	15	39.44	31	39.45	39.30	-16	11,053	-0.14%
2021/03/23	79	40.02	68	41.26	39.30	11	10,912	0.10%
2021/03/22	59	42.40	81	41.16	41.00	-22	10,611	-0.21%
2021/03/19	29	39.37	38	36.72	39.75	-9	9,932	-0.09%
2021/03/18	34	36.65	29	37.12	36.15	5	9,580	0.05%
2021/03/17	50	36.94	30	36.94	36.75	20	9,302	0.21%
2021/03/16	48	36.80	50	37.20	36.60	-2	9,178	-0.02%
2021/03/15	69	37.85	80	37.79	37.60	-11	8,893	-0.12%
2021/03/12	145	36.91	44	36.87	37.00	101	8,420	1.20%	大買/鉅額交易
2021/03/11	27	35.47	31	35.33	35.10	-4	7,820	-0.05%
2021/03/10	13	33.27	31	33.57	34.95	-18	7,032	-0.26%
2021/03/09	0	0.00	1	31.65	31.80	-1	6,769	-0.01%
2021/03/08	1	31.15	1	31.95	30.90	0	6,786	0.00%
2021/03/05	10	31.01	0	0.00	30.85	10	6,837	0.15%
2021/03/04	8	31.82	0	0.00	31.40	8	7,299	0.11%
2021/03/03	7	31.69	1	32.00	31.65	6	7,389	0.08%
2021/03/02	1	32.05	1	32.50	31.45	0	7,646	0.00%
2021/02/26	2	31.53	2	31.83	31.90	0	8,159	0.00%
2021/02/25	1	32.10	0	0.00	31.60	1	8,510	0.01%
2021/02/24	4	32.23	1	31.70	31.85	3	8,705	0.03%
2021/02/22	4	31.16	2	31.18	31.30	2	9,636	0.02%
2021/02/19	26	30.54	26	30.72	30.65	0	9,771	0.00%
2021/02/18	6	29.43	1	29.65	29.75	5	10,171	0.05%
2021/02/17	3	29.13	3	29.12	29.15	0	10,330	0.00%
2021/02/05	0	0.00	1	28.30	28.15	-1	10,595	-0.01%
2021/02/03	2	28.90	4	28.37	28.70	-2	11,424	-0.02%
2021/02/02	6	27.78	0	0.00	27.75	6	11,465	0.05%
2021/02/01	3	27.43	2	27.55	27.55	1	11,797	0.01%
2021/01/29	0	0.00	13	28.25	27.45	-13	12,180	-0.11%
2021/01/28	2	29.10	1	29.90	29.00	1	12,994	0.01%
2021/01/27	2	30.13	1	30.60	30.10	1	13,435	0.01%
2021/01/26	5	30.29	1	30.50	30.60	4	13,612	0.03%
2021/01/25	0	0.00	14	31.43	30.95	-14	13,931	-0.10%
2021/01/22	26	31.41	22	31.39	31.10	4	14,268	0.03%
2021/01/21	10	30.30	5	30.31	30.05	5	14,716	0.03%
2021/01/20	3	30.82	2	31.50	30.80	1	15,790	0.01%
2021/01/19	8	32.62	3	32.52	32.05	5	16,551	0.03%
2021/01/18	1	31.35	3	30.80	30.80	-2	16,693	-0.01%
2021/01/14	11	32.85	5	32.60	32.60	6	17,062	0.04%
2021/01/13	0	0.00	2	32.88	32.60	-2	17,257	-0.01%
2021/01/12	3	33.63	1	34.40	33.05	2	17,699	0.01%
2021/01/11	6	34.23	3	34.35	34.10	3	18,358	0.02%
2021/01/08	22	34.56	24	34.13	34.15	-2	19,115	-0.01%
2021/01/07	77	35.24	80.6	34.99	34.35	-3.6	20,158	-0.02%
2021/01/06	7	33.37	45.8	33.42	33.20	-38.8	20,909	-0.19%
2021/01/05	45	35.09	18	35.06	34.05	27	21,609	0.12%
2021/01/04	11	34.57	41	34.51	34.55	-30	22,512	-0.13%
2020/12/31	5	34.99	3	35.08	34.60	2	23,373	0.01%
2020/12/30	6	34.99	5	35.05	35.55	1	24,449	0.00%
2020/12/29	18	34.44	24	34.25	34.45	-6	25,099	-0.02%
2020/12/28	4	33.98	0	0.00	33.55	4	25,247	0.02%
2020/12/25	2	34.33	6	34.66	34.05	-4	25,367	-0.02%
2020/12/24	46	35.35	41.7	35.09	34.30	4.3	25,417	0.02%
2020/12/23	18	33.83	27	33.91	34.75	-9	25,128	-0.04%
2020/12/22	10	32.82	3	32.85	31.60	7	25,229	0.03%
2020/12/21	1	33.05	1	33.00	32.85	0	25,615	0.00%
2020/12/18	13	33.28	2	33.60	33.00	11	26,041	0.04%
2020/12/17	2.3	32.94	20	32.95	32.95	-17.8	26,688	-0.07%
2020/12/16	1	33.55	0	0.00	33.50	1	27,316	0.00%
2020/12/15	2	34.70	1	35.25	33.00	1	28,221	0.00%
2020/12/14	0	0.00	4	33.25	34.00	-4	28,548	-0.01%
2020/12/11	2	32.50	7	32.50	32.65	-5	29,519	-0.02%
2020/12/10	6	33.56	3	34.77	33.35	3	30,864	0.01%
2020/12/09	0	0.00	6	35.33	34.60	-6	31,102	-0.02%
2020/12/08	1	34.60	5	34.70	34.55	-4	31,713	-0.01%
2020/12/07	7	34.75	0	0.00	35.15	7	31,864	0.02%
2020/12/04	5	34.95	0	0.00	34.50	5	32,016	0.02%
2020/12/03	4	35.04	9	35.17	35.10	-5	32,139	-0.02%
2020/12/02	7	35.87	3	35.55	35.35	4	32,229	0.01%
2020/12/01	15	36.96	1	37.00	37.00	14	32,388	0.04%
2020/11/30	25	37.53	17	37.31	38.10	8	32,581	0.02%
2020/11/27	42	36.25	41	36.36	36.00	1	32,210	0.00%
2020/11/26	11	36.37	7	36.48	35.90	4	32,229	0.01%
2020/11/25	35	36.26	20.1	36.58	36.40	14.9	32,332	0.05%
2020/11/24	6	35.00	11	35.14	35.50	-5	31,994	-0.02%
2020/11/23	9	34.62	12	34.83	34.50	-3	32,096	-0.01%
2020/11/20	5.3	34.93	5	35.32	34.80	0.3	32,402	0.00%
2020/11/19	2	34.00	13	34.25	34.00	-11	32,534	-0.03%
2020/11/18	5	32.77	3	32.97	33.00	2	32,354	0.01%
2020/11/17	21	33.23	4	33.75	33.00	17	33,304	0.05%
2020/11/16	2	32.33	2	32.25	31.70	0	32,892	0.00%
2020/11/13	45	32.02	43	32.01	32.65	2	32,813	0.01%
2020/11/12	28	32.22	26	31.65	32.50	2	33,003	0.01%
2020/11/11	9	34.62	3	34.05	34.10	6	32,508	0.02%
2020/11/10	25	35.85	22	35.61	35.35	3	32,348	0.01%
2020/11/09	89	36.17	74	36.39	36.00	15	32,317	0.05%
2020/11/06	143	36.34	138	35.89	35.40	5	32,034	0.02%	大買/大賣/
2020/11/05	280	36.98	256	36.66	36.10	24	31,611	0.08%	大買/大賣/
2020/11/04	118	34.83	117	34.85	34.30	1	30,894	0.00%	大買/大賣/
2020/11/03	20	35.50	42	35.78	35.40	-22	30,472	-0.07%
2020/11/02	28	36.05	24	36.46	35.35	4	30,323	0.01%
2020/10/30	26	37.27	24	38.62	37.40	2	30,027	0.01%
2020/10/29	50	38.73	36	38.92	38.10	14	29,711	0.05%
2020/10/28	127.6	40.44	101	40.56	39.00	26.6	29,146	0.09%	大買/大賣/
2020/10/27	43	39.22	59	39.68	39.35	-16	28,072	-0.06%
2020/10/26	25	38.13	1.3	37.31	37.80	23.7	27,342	0.09%
2020/10/23	7	37.51	5	37.10	37.25	2	27,095	0.01%
2020/10/22	3	37.85	3	37.42	37.00	0	26,977	0.00%
2020/10/21	4	38.30	2	38.35	37.90	2	26,859	0.01%
2020/10/20	5.4	38.51	2	38.63	38.25	3.4	26,828	0.01%
2020/10/19	31	38.57	30	38.37	38.10	1	26,504	0.00%
2020/10/16	23	39.48	25	38.50	37.80	-2	25,895	-0.01%
2020/10/15	74	41.71	53	40.79	40.35	21	25,497	0.08%
2020/10/14	50.3	42.91	43	42.53	41.60	7.3	24,606	0.03%
2020/10/13	23.3	41.53	10	41.51	41.25	13.3	23,730	0.06%
2020/10/12	41.7	42.70	19	43.01	41.95	22.7	23,050	0.10%
2020/10/08	21.5	41.95	14	42.37	41.50	7.5	22,120	0.03%
2020/10/07	55.3	42.83	44	42.46	42.00	11.3	21,241	0.05%
2020/10/06	25.1	41.96	59	40.28	41.45	-33.9	20,191	-0.17%
2020/10/05	20.4	38.96	9.7	38.94	38.85	10.7	19,439	0.06%
2020/09/30	15	36.13	14	38.55	38.55	1	19,120	0.01%
2020/09/29	0.3	35.10	2.1	35.48	35.05	-1.8	18,942	-0.01%
2020/09/28	23	38.88	1.3	38.44	37.30	21.7	18,747	0.12%
2020/09/16	6	24.29	31	23.83	24.50	-25	18,396	-0.14%
2020/09/15	49	24.10	8	24.50	24.30	41	18,015	0.23%
2020/09/14	13.8	23.09	29	23.13	23.05	-15.2	17,732	-0.09%
2020/09/11	17	24.19	16.2	24.90	24.20	0.8	17,271	0.00%
2020/09/10	48	26.25	46	26.28	25.90	2	16,583	0.01%
2020/09/09	33	26.46	23.3	25.76	26.65	9.7	15,913	0.06%
2020/09/08	28	25.76	52	25.87	25.20	-24	14,950	-0.16%
2020/09/07	60	28.59	49	28.00	27.95	11	14,524	0.08%
2020/09/04	88.2	27.41	67	26.94	27.90	21.2	13,557	0.16%
2020/09/03	17	25.37	26	25.40	25.40	-9	12,205	-0.07%
2020/09/02	44	20.63	80	23.10	23.10	-36	11,941	-0.30%
2020/09/01	12	21.63	0	0.00	21.00	12	11,347	0.11%
2020/08/31	10	21.00	23	21.93	22.25	-13	11,185	-0.12%
2020/08/28	0	0.00	34	19.80	20.50	-34	11,026	-0.31%
2020/08/27	0	0.00	27	19.43	19.40	-27	11,029	-0.24%
2020/08/26	1	20.25	31	19.64	19.85	-30	10,968	-0.27%
2020/08/25	2	18.20	38	19.29	19.45	-36	10,742	-0.34%
2020/08/24	10	17.40	5	17.40	17.70	5	10,470	0.05%
2020/08/21	59	16.95	0	0.00	17.40	59	10,357	0.57%
2020/08/20	33	16.25	93	15.91	17.40	-60	10,198	-0.59%
2020/08/19	57	16.95	3.5	17.23	16.50	53.5	9,809	0.55%
2020/08/18	38	18.30	52	18.44	18.30	-14	9,618	-0.15%
2020/08/17	51	17.88	12	17.28	18.30	39	9,145	0.43%
2020/08/14	42	15.49	12	15.92	16.80	30	8,644	0.35%
2020/08/13	16	14.73	3.4	15.30	15.30	12.6	7,957	0.16%
2020/08/12	16	13.54	18	12.99	13.95	-2	7,562	-0.03%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/07	10	9.89	5	10.05	10.50	5	6,628	0.08%
2020/08/06	0	0.00	4	9.73	9.56	-4	6,230	-0.06%
2020/08/05	4	9.69	4	9.51	9.68	0	6,204	0.00%
2020/08/04	0	0.00	4	9.49	9.61	-4	6,243	-0.06%
2020/07/31	0	0.00	3	9.10	9.05	-3	6,076	-0.05%
2020/07/30	18	9.16	4	9.16	9.08	14	6,013	0.23%
2020/07/29	0	0.00	1	8.69	8.76	-1	5,835	-0.02%
2020/07/27	0	0.00	3	8.29	8.22	-3	5,711	-0.05%
2020/07/24	14	8.74	0	0.00	8.51	14	5,646	0.25%
2020/07/22	0	0.00	9	9.00	8.94	-9	5,502	-0.16%
2020/07/20	3	9.12	0	0.00	9.03	3	5,255	0.06%
2020/07/17	1	9.18	0	0.00	9.15	1	5,197	0.02%
2020/07/16	0	0.00	30	9.73	9.70	-30	5,053	-0.59%
2020/07/15	2	9.90	0	0.00	9.60	2	4,921	0.04%
2020/07/13	4	9.25	0	0.00	9.01	4	4,537	0.09%
2020/07/10	30	9.52	10	9.15	9.42	20	4,430	0.45%
2020/07/09	0	0.00	39	8.58	9.27	-39	4,009	-0.97%
2020/07/08	1	8.46	1	7.81	8.43	0	3,713	0.00%
2020/07/07	0	0.00	2	8.00	7.71	-2	3,394	-0.06%
2020/07/06	0	0.00	5	7.83	7.79	-5	3,285	-0.15%
2020/07/03	0	0.00	10	7.77	7.80	-10	3,260	-0.31%
2020/07/02	15	7.85	2	7.92	7.97	13	3,210	0.40%
2020/06/23	0	0.00	3	7.20	7.20	-3	3,066	-0.10%
2020/06/19	5	7.62	1	7.76	7.57	4	3,043	0.13%
2020/06/18	1	7.09	0	0.00	7.11	1	2,881	0.03%
2020/06/11	0	0.00	5	7.50	7.31	-5	3,024	-0.17%
2020/06/03	11	7.83	1	7.89	7.77	10	3,015	0.33%
2020/06/02	0	0.00	0	7.61	7.61	0	2,847	0.00%
2020/05/26	1	7.02	0	0.00	7.01	1	2,748	0.04%
2020/05/21	5	7.23	0	0.00	7.24	5	2,690	0.19%
2020/05/19	10	6.91	0	0.00	6.94	10	2,617	0.38%
2020/05/18	0	0.00	1	7.01	6.85	-1	2,595	-0.04%
2020/05/14	1	7.95	0	0.00	7.60	1	2,456	0.04%
2020/05/13	0	0.00	0.3	7.34	7.34	-0.3	2,183	-0.01%
2020/05/11	5	6.77	5	6.74	6.77	0	2,032	0.00%
2020/05/07	1	5.58	0	0.00	5.77	1	1,858	0.05%
2020/04/29	0	0.00	1	5.37	5.38	-1	1,869	-0.05%
2020/04/27	0	0.00	1	5.31	5.34	-1	1,931	-0.05%
2020/04/22	1	5.25	2	5.28	5.28	-1	1,945	-0.05%
2020/04/16	0	0.00	1	5.60	5.50	-1	1,982	-0.05%
2020/03/30	2	4.90	0	0.00	4.90	2	2,024	0.10%
2020/03/27	0	0.00	1	5.07	5.01	-1	2,013	-0.05%
2020/03/25	0	0.00	7	4.40	4.41	-7	1,943	-0.36%
2020/03/23	2	4.03	0	0.00	3.98	2	1,933	0.10%
2020/03/13	2	5.12	6	5.12	5.19	-4	1,722	-0.23%
2020/03/11	1	6.35	0	0.00	6.25	1	1,647	0.06%
2020/03/02	1	6.77	0	0.00	6.78	1	1,677	0.06%
2020/02/27	0	0.00	2	7.09	6.96	-2	1,663	-0.12%
2020/02/26	1	7.11	1	7.18	7.11	0	1,655	0.00%
2020/02/19	0	0.00	1	7.55	7.49	-1	1,624	-0.06%
2020/02/17	0	0.00	2	7.55	7.56	-2	1,621	-0.12%
2020/02/14	0	0.00	1	7.42	7.43	-1	1,594	-0.06%
2020/02/10	0	0.00	0	7.50	7.52	0	1,623	0.00%
2020/01/31	0	0.00	10	7.37	7.33	-10	1,575	-0.63%
2020/01/20	0	0.00	2	8.21	8.21	-2	1,526	-0.13%
2020/01/10	1	8.00	0	0.00	7.99	1	1,472	0.07%
2020/01/08	2	8.05	0	0.00	7.98	2	1,577	0.13%
2020/01/06	1	8.13	0	0.00	8.11	1	1,567	0.06%
2019/12/30	0	0.00	1	8.32	8.22	-1	1,556	-0.06%
2019/12/26	1	8.19	0	0.00	8.20	1	1,488	0.07%
2019/12/19	0	0.00	11	8.17	8.19	-11	1,526	-0.72%
2019/12/16	0	0.00	2	8.02	7.96	-2	1,596	-0.13%
2019/12/13	4	7.99	4	8.02	7.97	0	1,595	0.00%
2019/12/12	1	8.13	2	8.20	8.10	-1	1,586	-0.06%
2019/12/05	2	8.21	0	0.00	8.16	2	1,731	0.12%
2019/12/04	2	8.39	1	8.38	8.33	1	1,716	0.06%
2019/12/03	6	8.31	0	0.00	8.34	6	1,742	0.34%
2019/12/02	6	8.30	1	8.22	8.22	5	1,754	0.28%
2019/11/29	8	8.61	0	0.00	8.42	8	1,762	0.45%
2019/11/28	4	8.74	0	0.00	8.66	4	1,767	0.23%
2019/11/27	24	8.80	0	0.00	8.78	24	1,817	1.32%
2019/11/26	2	8.79	0	0.00	8.78	2	1,839	0.11%
2019/11/25	3	8.81	0	0.00	8.80	3	1,861	0.16%
2019/11/21	0	0.00	1	8.94	8.88	-1	1,971	-0.05%
2019/11/18	1	8.93	1	9.03	8.92	0	2,103	0.00%
2019/11/15	0	0.00	1	8.95	8.91	-1	2,145	-0.05%
2019/11/05	2	9.25	0	0.00	9.24	2	3,213	0.06%
2019/10/22	1	9.60	18	9.60	9.55	-17	5,003	-0.34%
2019/10/18	8	9.44	0	0.00	9.44	8	4,995	0.16%
2019/10/17	8	9.42	0	0.00	9.44	8	5,029	0.16%
2019/10/16	0	0.00	4	9.30	9.70	-4	5,020	-0.08%
2019/10/15	0	0.00	2	9.12	9.13	-2	4,935	-0.04%
2019/10/09	2	9.01	0	0.00	8.99	2	4,939	0.04%
2019/10/08	1	9.14	0	0.00	9.17	1	4,943	0.02%
2019/10/02	3	9.40	0	0.00	9.40	3	5,002	0.06%
2019/10/01	1	9.32	0	0.00	9.54	1	5,022	0.02%
2019/09/26	1	9.63	0	0.00	9.63	1	5,099	0.02%
2019/09/24	1	9.90	0	0.00	9.78	1	5,101	0.02%
2019/09/23	0	0.00	22	9.89	9.98	-22	5,073	-0.43%
2019/09/20	0	0.00	8	9.39	9.41	-8	5,016	-0.16%
2019/09/19	6	9.22	3	9.31	9.23	3	5,003	0.06%
2019/09/18	3	9.42	0	0.00	9.31	3	4,969	0.06%
2019/09/17	3	9.46	0	0.00	9.47	3	4,952	0.06%
2019/09/16	5	9.55	2	9.72	9.54	3	4,975	0.06%
2019/09/12	12	9.76	10	9.70	9.62	2	5,002	0.04%
2019/09/11	0	0.00	7	9.43	9.52	-7	4,992	-0.14%
2019/09/10	14	9.52	1	9.39	9.30	13	4,978	0.26%
2019/09/09	5	9.87	0	0.00	9.72	5	4,889	0.10%
2019/09/06	1	9.92	0	0.00	9.89	1	4,887	0.02%
2019/09/05	6	9.91	0	0.00	9.89	6	4,910	0.12%
2019/09/04	11	9.91	0	0.00	9.91	11	4,904	0.22%
2019/09/03	6	9.98	0	0.00	9.96	6	4,886	0.12%
2019/09/02	0	0.00	12	9.98	10.15	-12	4,865	-0.25%
2019/08/30	2	9.77	10	9.71	9.72	-8	4,839	-0.17%
2019/08/29	8	9.91	1	10.15	9.88	7	4,791	0.15%
2019/08/28	0	0.00	2	9.95	9.92	-2	4,763	-0.04%
2019/08/27	4	9.85	0	0.00	9.71	4	4,737	0.08%
2019/08/26	1	10.10	0	0.00	10.00	1	4,682	0.02%
2019/08/23	1	10.40	30	10.30	10.40	-29	4,650	-0.62%
2019/08/22	8	10.60	0	0.00	10.50	8	4,609	0.17%
2019/08/21	0	0.00	8	10.99	10.85	-8	4,549	-0.18%
2019/08/20	12	10.86	0	0.00	10.80	12	4,522	0.27%
2019/08/19	9	10.76	0	0.00	10.70	9	4,486	0.20%
2019/08/16	2	10.73	1	10.85	10.70	1	4,450	0.02%
2019/08/15	1	10.35	3	10.70	10.80	-2	4,413	-0.05%
2019/08/14	6	10.83	1	12.10	10.85	5	4,315	0.12%
2019/08/13	0.1	11.95	1	11.95	11.95	-0.9	4,044	-0.02%
2019/08/12	11	11.65	12	12.09	12.15	-1	3,899	-0.03%
2019/08/07	3	11.03	0	0.00	10.90	3	3,540	0.08%
2019/08/05	1	10.80	80	10.91	10.70	-79	3,307	-2.39%
2019/08/02	80	11.61	49	11.16	11.30	31	3,176	0.98%
2019/08/01	0	0.00	5	11.47	11.60	-5	3,000	-0.17%
2019/07/31	8	10.86	0	0.00	10.95	8	2,708	0.30%
2019/07/30	47	10.80	25	10.75	11.05	22	2,479	0.89%
2019/07/29	15	10.05	0.9	10.05	10.05	14.1	1,934	0.73%
2019/07/15	0	0.00	51	8.90	8.97	-51	1,850	-2.76%
2019/06/24	10	8.60	0	0.00	8.58	10	2,400	0.42%
2019/06/21	20	8.72	2	8.70	8.63	18	2,459	0.73%
2019/06/20	0	0.00	1	8.72	8.79	-1	2,520	-0.04%
2019/06/04	0	0.00	4	8.08	8.07	-4	3,329	-0.12%
2019/05/29	0	0.00	6	8.11	8.09	-6	3,618	-0.17%
2019/05/16	2	8.23	0	0.00	8.30	2	4,637	0.04%
2019/05/03	0	0.00	10	8.62	8.72	-10	5,391	-0.19%
2019/04/18	0	0.00	50	8.84	8.84	-50	6,690	-0.75%
2019/04/16	0	0.00	61	8.95	8.92	-61	6,680	-0.91%
2019/04/12	1	8.90	0	0.00	8.81	1	6,748	0.01%
2019/04/10	3	9.01	1	8.84	9.06	2	6,824	0.03%
2019/04/09	8	8.78	0	0.00	8.90	8	7,020	0.11%
2019/04/02	0	0.00	10	8.46	8.48	-10	6,851	-0.15%
2019/03/25	1	8.47	0	0.00	8.47	1	6,976	0.01%
2019/03/21	0	0.00	19	8.80	8.84	-19	6,949	-0.27%
2019/03/19	0	0.00	2	8.92	9.05	-2	6,907	-0.03%
2019/03/18	10	9.00	0	0.00	8.84	10	6,854	0.15%
2019/03/15	52	9.10	0	0.00	9.00	52	6,845	0.76%
2019/03/07	1	9.43	11	9.33	9.20	-10	7,230	-0.14%
2019/03/06	10	9.23	0	0.00	9.22	10	7,342	0.14%
2019/03/05	0	0.00	10	9.13	9.18	-10	7,748	-0.13%
2019/02/26	10	9.11	220	9.11	9.09	-210	8,416	-2.49%	大賣/鉅額交易
2019/02/22	0	0.00	20	9.15	9.04	-20	8,446	-0.24%
2019/02/21	0	0.00	10	9.20	9.15	-10	8,508	-0.12%
2019/02/20	0	0.00	10	9.32	9.27	-10	8,490	-0.12%
2019/02/19	5	9.33	0	0.00	9.26	5	8,531	0.06%
2019/02/18	5	9.13	0	0.00	9.13	5	8,460	0.06%
2019/02/15	20	9.42	0	0.00	9.03	20	8,634	0.23%
2019/02/14	250	9.21	10	9.25	9.71	240	8,469	2.83%	大買/鉅額交易
2019/02/13	5	9.02	0	0.00	8.83	5	8,226	0.06%
2019/02/12	0.1	8.99	45	8.85	8.99	-44.9	8,273	-0.54%
2019/02/11	1	8.81	73	8.90	8.80	-72	8,327	-0.86%
2019/01/28	5	9.11	0	0.00	9.18	5	8,877	0.06%
2019/01/25	40	9.02	0	0.00	9.06	40	8,926	0.45%
2019/01/24	0	0.00	20	9.14	9.00	-20	8,916	-0.22%
2019/01/23	0	0.00	30	8.78	8.91	-30	8,901	-0.34%
2019/01/21	20	9.26	0	0.00	9.08	20	8,823	0.23%
2019/01/18	0	0.00	95	9.37	9.30	-95	8,889	-1.07%
2019/01/17	123	9.32	3	9.47	9.28	120	8,843	1.36%	大買/鉅額交易
2019/01/03	5	8.35	0	0.00	8.29	5	8,907	0.06%
2018/12/28	50	8.08	0	0.00	8.50	50	8,936	0.56%
2018/12/22	10	7.28	0	0.00	7.26	10	9,197	0.11%
2018/12/20	1	7.00	0	0.00	6.99	1	9,214	0.01%
2018/12/18	1	7.67	0	0.00	7.61	1	9,251	0.01%
2018/12/17	1	8.05	0	0.00	8.04	1	9,248	0.01%
2018/12/14	0	0.00	100	8.21	8.11	-100	9,651	-1.04%
2018/12/11	1	8.44	0	0.00	8.45	1	9,821	0.01%
2018/12/06	1	8.45	188	8.52	8.21	-187	9,780	-1.91%	大賣/鉅額交易
2018/12/05	6	8.80	0	0.00	8.81	6	9,711	0.06%
2018/12/04	179	9.10	0	0.00	9.02	179	9,728	1.84%	大買/鉅額交易
2018/12/03	13	8.89	0	0.00	8.85	13	9,707	0.13%
2018/11/30	11	9.23	0	0.00	8.71	11	9,629	0.11%
2018/11/28	0	0.00	27	9.25	9.19	-27	9,225	-0.29%
2018/11/27	0	0.00	5	8.36	8.52	-5	9,003	-0.06%
2018/11/26	10	8.50	0	0.00	8.40	10	9,102	0.11%
2018/11/23	18	8.21	0	0.00	8.23	18	8,841	0.20%
2018/11/21	30	7.61	0	0.00	7.59	30	8,496	0.35%
2018/11/20	20	7.41	0	0.00	7.44	20	8,446	0.24%
2018/11/15	20	8.15	0	0.00	8.00	20	8,483	0.24%
2018/11/14	58	8.38	0	0.00	8.33	58	8,627	0.67%
2018/11/07	0	0.00	1	7.99	7.97	-1	8,335	-0.01%
2018/11/06	9	8.17	6	7.82	7.68	3	8,321	0.04%
2018/11/05	1	7.11	0	0.00	7.59	1	8,142	0.01%
2018/10/30	0	0.00	4	6.09	6.15	-4	8,191	-0.05%
2018/10/25	1	6.32	10	6.38	6.32	-9	8,033	-0.11%
2018/10/23	13	7.19	0	0.00	7.08	13	7,964	0.16%
2018/10/18	5	7.10	0	0.00	7.13	5	8,096	0.06%
2018/10/17	0	0.00	3	7.35	7.37	-3	8,024	-0.04%
2018/10/12	1	7.46	1	7.45	7.45	0	7,886	0.00%
2018/10/11	5	7.34	7	7.43	7.34	-2	7,835	-0.03%
2018/10/08	2	8.72	0	0.00	8.61	2	7,647	0.03%
2018/10/05	0	0.00	2	9.42	8.96	-2	7,592	-0.03%
2018/10/04	2	9.52	0	0.00	9.42	2	7,428	0.03%
2018/10/03	2	9.46	0	0.00	9.42	2	7,678	0.03%
2018/09/26	0	0.00	10	10.25	10.30	-10	7,780	-0.13%
2018/09/25	12	10.66	2	10.60	10.25	10	7,810	0.13%
2018/09/10	5	9.50	1	9.50	9.50	4	7,787	0.05%
2018/09/03	1	11.00	0	0.00	10.80	1	7,632	0.01%
2018/08/23	5	10.35	0	0.00	10.65	5	7,235	0.07%
2018/08/21	0	0.00	14	9.49	9.98	-14	6,876	-0.20%
2018/08/20	1	10.25	1	10.35	10.00	0	6,610	0.00%
2018/08/16	5	10.65	0	0.00	10.55	5	6,500	0.08%
2018/08/10	10	11.75	0	0.00	11.40	10	6,115	0.16%
2018/08/09	0	0.00	8	11.40	11.30	-8	5,947	-0.13%
2018/07/31	0	0.00	5	13.60	13.30	-5	5,376	-0.09%
2018/07/26	0	0.00	5	13.70	13.85	-5	5,208	-0.10%
2018/07/25	5	13.05	0	0.00	13.05	5	4,968	0.10%
2018/07/24	0	0.00	5	13.00	13.30	-5	4,934	-0.10%
2018/07/23	2	12.85	0	0.00	12.85	2	4,869	0.04%
2018/07/16	0	0.00	5	14.00	14.05	-5	4,788	-0.10%
2018/07/13	1	13.85	0	0.00	13.90	1	4,811	0.02%
2018/07/12	10	13.93	0	0.00	13.75	10	4,794	0.21%
2018/07/11	5	14.40	5	14.30	13.90	0	4,791	0.00%
2018/07/06	2	13.95	3	13.77	14.10	-1	4,678	-0.02%
2018/07/03	3	13.80	2	14.10	13.65	1	4,388	0.02%
2018/07/02	1	15.20	16	15.10	14.35	-15	4,273	-0.35%
2018/06/29	20	15.35	0	0.00	15.40	20	4,184	0.48%
2018/06/28	16	15.66	2	15.68	15.70	14	3,951	0.35%
2018/06/27	3	14.75	0	0.00	14.30	3	3,711	0.08%
2018/06/26	0	0.00	10	15.00	15.05	-10	3,602	-0.28%
2018/06/25	5	16.75	0	0.00	16.55	5	3,415	0.15%
2018/06/22	0	0.00	13	16.60	16.55	-13	3,381	-0.38%
2018/06/21	0	0.00	2	17.35	17.05	-2	3,349	-0.06%
2018/06/20	3	17.10	3	17.10	17.50	0	3,392	0.00%
2018/06/19	0	0.00	6	17.50	17.00	-6	3,708	-0.16%
2018/06/15	0	0.00	15	18.25	17.95	-15	3,638	-0.41%
2018/06/06	0	0.00	14	19.10	19.10	-14	3,513	-0.40%
2018/06/05	4	19.08	4	19.03	19.00	0	3,487	0.00%
2018/06/04	1	19.80	0	0.00	19.65	1	3,409	0.03%
2018/05/31	4	19.90	0	0.00	19.80	4	3,340	0.12%
2018/05/28	0	0.00	7	20.10	19.85	-7	3,398	-0.21%
2018/05/24	0	0.00	1	19.65	20.20	-1	3,397	-0.03%
2018/05/23	0	0.00	0.4	19.40	19.50	-0.4	3,374	-0.01%
2018/05/22	0	0.00	1	19.60	19.55	-1	3,401	-0.03%
2018/05/16	3	19.45	0	0.00	19.40	3	3,500	0.09%
2018/05/15	2	20.20	10	19.95	19.90	-8	3,479	-0.23%
2018/05/14	0	0.00	10	20.25	20.20	-10	3,556	-0.28%
2018/05/11	0	0.00	0.1	20.40	20.05	-0.1	3,542	0.00%
2018/05/10	0	0.00	4	20.05	19.95	-4	3,533	-0.11%
2018/05/09	3	20.02	0	0.00	19.85	3	3,515	0.09%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/03	12	20.94	1	20.70	20.80	11	3,485	0.32%
2018/05/02	14	20.77	11	20.60	20.65	3	3,451	0.09%
2018/04/30	5	20.35	8	20.44	20.70	-3	3,466	-0.09%
2018/04/27	7	19.79	0	0.00	19.75	7	3,463	0.20%
2018/04/26	3	20.05	0	0.00	19.75	3	3,502	0.09%
2018/04/25	1	20.25	1	20.30	20.40	0	3,504	0.00%
2018/04/24	3	20.55	6	20.36	20.30	-3	3,482	-0.09%
2018/04/23	2	22.30	34	21.96	21.20	-32	3,403	-0.94%
2018/04/20	3	23.00	0	0.00	23.15	3	3,275	0.09%
2018/04/19	24	23.29	22	23.64	23.25	2	3,269	0.06%
2018/04/18	10	22.70	0	0.00	22.90	10	3,219	0.31%
2018/04/17	2	23.13	7	22.96	22.85	-5	3,197	-0.16%
2018/04/16	0	0.00	40	24.54	23.65	-40	3,136	-1.28%
2018/04/13	17	23.87	23	24.04	23.60	-6	3,074	-0.20%
2018/04/12	94	24.31	57	24.47	24.10	37	3,074	1.20%
2018/04/11	2	23.05	0	0.00	23.30	2	2,884	0.07%
2018/04/02	0	0.00	10	22.45	22.70	-10	2,887	-0.35%
2018/03/29	0	22.70	0	0.00	22.80	0	2,864	0.00%
2018/03/27	1	22.65	0	0.00	22.30	1	2,871	0.03%
2018/03/23	7	22.89	2	22.80	23.05	5	2,971	0.17%
2018/03/22	11	23.87	7	24.39	23.60	4	2,905	0.14%
2018/03/19	5	23.10	5	23.43	23.20	0	2,474	0.00%
2018/03/09	0	0.00	2	22.65	22.60	-2	2,325	-0.09%
2018/03/07	2	22.25	2	22.70	22.25	0	2,345	0.00%
2018/03/06	0	0.00	5	22.70	22.70	-5	2,354	-0.21%
2018/03/02	5	22.15	10	22.32	22.45	-5	2,365	-0.21%
2018/02/26	0	0.00	4	21.90	21.50	-4	2,359	-0.17%
2018/02/08	10	20.05	0	0.00	20.15	10	2,338	0.43%
2018/02/07	0	0.00	2	20.60	20.40	-2	2,374	-0.08%
2018/02/06	0	0.00	6	19.93	20.00	-6	2,395	-0.25%
2018/02/01	5	22.60	0	0.00	22.55	5	2,450	0.20%
2018/01/31	5	22.55	0	0.00	22.65	5	2,479	0.20%
2018/01/26	0	0.00	5	22.75	22.60	-5	2,564	-0.19%
2018/01/24	7	22.70	2	22.75	22.80	5	2,687	0.19%
2018/01/22	0	0.00	5	23.55	23.35	-5	2,741	-0.18%
2018/01/19	0	0.00	1	23.10	23.20	-1	2,768	-0.04%
2018/01/17	0	0.00	1	22.95	23.00	-1	2,929	-0.03%
2018/01/16	0	0.00	2	22.65	22.85	-2	2,967	-0.07%
2018/01/15	2	23.10	0	0.00	22.65	2	3,097	0.06%
2018/01/11	1	22.70	0	0.00	22.55	1	3,229	0.03%
2018/01/09	0	0.00	10	23.30	23.00	-10	3,968	-0.25%
2018/01/08	0	0.00	11	23.70	23.20	-11	4,125	-0.27%
2018/01/05	20	23.50	0	0.00	23.20	20	4,081	0.49%
2018/01/04	0	0.00	2	23.10	23.20	-2	4,099	-0.05%
2018/01/02	3	22.47	0	0.00	22.35	3	4,075	0.07%