茂迪 (6244)-元大-永康券商分點個股進出

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
23.40
漲跌
▲0.25
漲幅
+1.08%
成交量
538張
產業
上櫃光電類股
609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－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康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
2024/11/22	0.1	23.40	0	0.00	23.40	0.1	1,663	0.01%
2024/11/19	0	0.00	1	23.30	23.30	-1	1,723	-0.06%
2024/11/18	0.1	23.30	0	0.00	23.20	0.1	1,768	0.00%
2024/11/13	0.1	23.35	0	0.00	23.25	0.1	1,794	0.00%
2024/11/12	1	23.70	0.2	23.90	23.55	0.8	1,836	0.04%
2024/11/11	0.1	24.00	0	0.00	24.00	0.1	1,843	0.00%
2024/11/05	0	0.00	1	25.60	25.55	-1	1,906	-0.05%
2024/11/01	2	24.63	2	25.03	25.45	0	2,094	0.00%
2024/10/30	1	24.30	0	0.00	24.15	1	2,114	0.05%
2024/10/28	2	24.48	0	0.00	24.45	2	2,149	0.09%
2024/10/23	1	25.20	1	24.90	24.75	0	2,294	0.00%
2024/10/18	5	24.80	4	24.60	24.45	1	2,702	0.04%
2024/10/09	2.1	25.26	0	0.00	25.15	2.1	3,224	0.06%
2024/09/27	1	25.45	1	26.10	26.15	0	5,669	0.00%
2024/09/10	0.1	23.85	0	0.00	23.20	0.1	9,158	0.00%
2024/09/05	0.1	24.10	0	0.00	24.00	0.1	9,171	0.00%
2024/09/04	0.1	24.55	0	0.00	24.15	0.1	9,187	0.00%
2024/09/02	1.2	26.62	0	0.00	26.70	1.2	9,230	0.01%
2024/08/30	0.1	26.90	0	0.00	26.80	0.1	9,308	0.00%
2024/08/29	1	26.40	0	0.00	26.45	1	9,297	0.01%
2024/08/26	0	0.00	1	26.25	26.15	-1	9,195	-0.01%
2024/08/15	0	0.00	1	25.55	25.50	-1	9,354	-0.01%
2024/08/14	2	26.25	0	0.00	25.75	2	9,444	0.02%
2024/08/07	5	25.64	10	25.75	26.00	-5	9,799	-0.05%
2024/08/06	8	24.84	4	23.29	24.15	4	9,820	0.04%
2024/08/05	2.1	25.20	1	25.15	25.10	1.1	9,717	0.01%
2024/08/02	2	27.90	0	0.00	27.85	2	9,646	0.02%
2024/08/01	0	0.00	2	28.90	28.95	-2	9,617	-0.02%
2024/07/31	2	28.70	1	29.00	28.70	1	9,611	0.01%
2024/07/30	3	28.75	2	28.80	28.95	1	9,617	0.01%
2024/07/29	0	0.00	2	28.98	28.55	-2	9,622	-0.02%
2024/07/23	12	29.72	2	29.33	29.45	10	9,521	0.11%
2024/07/22	1	30.10	0	0.00	29.75	1	9,463	0.01%
2024/07/19	6	31.33	11	30.83	31.00	-5	9,350	-0.05%
2024/07/18	7	31.82	19	31.10	31.00	-12	9,257	-0.13%
2024/07/16	1	32.20	2	32.05	31.95	-1	9,238	-0.01%
2024/07/15	0	0.00	1	32.00	32.00	-1	9,519	-0.01%
2024/07/12	4	32.89	1	32.40	32.40	3	9,547	0.03%
2024/07/11	1	32.65	0	0.00	32.15	1	9,517	0.01%
2024/07/10	4	32.91	3	32.37	32.00	1	9,424	0.01%
2024/07/09	7	32.35	14	32.40	32.95	-7	9,275	-0.08%
2024/07/08	0	0.00	2	33.35	33.15	-2	9,064	-0.02%
2024/07/05	2	34.70	3	34.63	34.70	-1	8,838	-0.01%
2024/07/04	10	34.62	7	34.31	34.25	3	8,619	0.03%
2024/07/03	30	34.59	25	34.50	34.40	5	8,179	0.06%
2024/07/02	14	33.79	41	33.56	34.25	-27	7,157	-0.38%
2024/07/01	2	31.60	2	31.58	31.15	0	5,951	0.00%
2024/06/28	76.4	32.31	73	32.27	31.95	3.4	5,723	0.06%
2024/06/27	12	30.87	37	31.33	31.90	-25	4,672	-0.54%
2024/06/26	13	28.94	10	28.85	29.00	3	4,064	0.07%
2024/06/25	3	28.05	3	28.40	27.95	0	3,956	0.00%
2024/06/21	0	0.00	7	28.34	28.40	-7	3,891	-0.18%
2024/06/20	1	27.15	0	0.00	27.15	1	3,809	0.03%
2024/06/19	1	27.80	0	0.00	27.20	1	3,936	0.03%
2024/06/17	1	27.65	3.1	27.60	27.55	-2.1	4,133	-0.05%
2024/06/13	1	27.50	0	0.00	27.50	1	4,138	0.02%
2024/06/11	2	28.20	0	0.00	27.75	2	4,167	0.05%
2024/06/07	0	0.00	4	28.45	28.65	-4	4,141	-0.10%
2024/06/06	6	28.28	9	28.49	28.10	-3	4,139	-0.07%
2024/06/05	3	29.05	2	28.60	29.00	1	4,099	0.02%
2024/06/04	7	27.95	0.4	28.30	27.95	6.6	4,050	0.16%
2024/06/03	0	0.00	9	28.23	28.35	-9	4,035	-0.22%
2024/05/31	1	27.90	0	0.00	27.60	1	4,012	0.02%
2024/05/30	0	0.00	2	28.05	27.70	-2	4,017	-0.05%
2024/05/29	0	0.00	3	27.95	28.05	-3	4,008	-0.07%
2024/05/28	0	28.15	4	28.20	28.25	-4	4,036	-0.10%
2024/05/27	2	27.55	6	27.58	27.75	-4	4,084	-0.10%
2024/05/24	0.2	27.38	0	0.00	27.40	0.2	4,074	0.00%
2024/05/23	0	0.00	1	28.10	27.90	-1	4,055	-0.02%
2024/05/22	5	28.65	0	0.00	28.40	5	4,006	0.12%
2024/05/17	25	28.94	27	28.79	28.70	-2	3,809	-0.05%
2024/05/16	0	0.00	2	27.10	27.20	-2	3,477	-0.06%
2024/05/15	4	27.09	7	27.09	26.80	-3	3,451	-0.09%
2024/05/14	5	26.20	1	26.40	26.50	4	3,396	0.12%
2024/05/13	1	26.45	0	0.00	26.15	1	3,401	0.03%
2024/05/09	0.1	26.45	0	0.00	25.95	0.1	3,295	0.00%
2024/05/08	0	0.00	0.2	26.20	26.30	-0.2	3,274	-0.01%
2024/05/06	2	26.50	0	0.00	26.35	2	3,248	0.06%
2024/05/03	0	0.00	1	26.85	26.35	-1	3,234	-0.03%
2024/04/30	0	0.00	1	26.90	26.70	-1	3,183	-0.03%
2024/04/29	2	26.65	3	26.60	26.75	-1	3,171	-0.03%
2024/04/26	0	0.00	1	26.70	26.65	-1	3,158	-0.03%
2024/04/25	1	27.00	1	27.30	26.75	0	3,162	0.00%
2024/04/24	2	27.48	2	27.55	27.35	0	3,137	0.00%
2024/04/23	0.3	26.80	1	26.95	26.90	-0.7	3,087	-0.02%
2024/04/22	5	27.65	2	28.10	27.00	3	3,057	0.10%
2024/04/19	5	27.78	2	28.95	27.60	3	3,058	0.10%
2024/04/18	9	28.66	7.1	28.95	28.55	1.9	2,712	0.07%
2024/04/17	6	28.54	5	28.90	28.30	1	2,633	0.04%
2024/04/15	0.1	28.25	0	0.00	27.90	0.1	2,549	0.00%
2024/04/11	1	27.80	1	27.65	27.55	0	2,485	0.00%
2024/04/10	5	27.86	11	28.29	28.15	-6	2,465	-0.24%
2024/04/09	0.1	27.35	0	0.00	27.30	0.1	2,369	0.00%
2024/04/03	0	27.25	0	0.00	27.15	0	2,319	0.00%
2024/03/26	0	0.00	2	28.30	27.50	-2	2,131	-0.09%
2024/03/25	0.1	27.85	0	0.00	27.75	0.1	2,244	0.00%
2024/03/22	4	28.09	3	27.95	28.10	1	2,246	0.04%
2024/03/21	7	27.81	11	27.11	27.90	-4	2,120	-0.19%
2024/03/19	3	26.15	0	0.00	26.00	3	2,030	0.15%
2024/03/18	0.6	26.55	0	0.00	26.35	0.6	2,014	0.03%
2024/03/15	2	27.05	0	0.00	26.85	2	2,008	0.10%
2024/03/11	0	0.00	3	26.67	26.90	-3	1,928	-0.16%
2024/03/08	3	26.10	0	0.00	25.85	3	1,913	0.16%
2024/03/07	3	27.03	1	26.80	26.65	2	1,901	0.11%
2024/03/06	0	0.00	1	27.20	27.20	-1	1,899	-0.05%
2024/03/05	0	0.00	1	26.85	26.80	-1	1,882	-0.05%
2024/03/04	1	27.35	1	27.05	27.00	0	1,870	0.00%
2024/03/01	2	27.40	0	0.00	27.35	2	1,861	0.11%
2024/02/29	1	26.55	11	27.50	27.65	-10	1,826	-0.55%
2024/02/23	0	0.00	4	26.00	25.95	-4	1,782	-0.22%
2024/02/22	0.1	26.35	0	0.00	26.20	0.1	1,777	0.01%
2024/02/21	0	0.00	2	26.50	26.50	-2	1,813	-0.11%
2024/02/19	0	0.00	2	26.35	26.35	-2	1,787	-0.11%
2024/02/15	2	25.00	0	0.00	25.25	2	1,784	0.11%
2024/02/05	2	25.80	0	0.00	25.40	2	1,772	0.11%
2024/02/01	0.1	26.10	0	0.00	26.15	0.1	1,832	0.00%
2024/01/31	0.1	26.20	0	0.00	26.05	0.1	1,884	0.00%
2024/01/30	2	26.10	0	0.00	26.10	2	1,897	0.11%
2024/01/29	0	0.00	10	26.30	26.20	-10	1,920	-0.52%
2024/01/25	0.4	26.35	0	0.00	26.25	0.4	1,955	0.02%
2024/01/23	0	0.00	2	26.50	26.55	-2	2,037	-0.10%
2024/01/22	2.1	26.02	0	0.00	26.35	2.1	2,140	0.10%
2024/01/18	2	25.95	0	0.00	25.90	2	2,169	0.09%
2024/01/15	1	27.70	0	0.00	27.60	1	2,351	0.04%
2024/01/11	0.1	26.55	0	0.00	26.45	0.1	2,644	0.00%
2024/01/09	0	0.00	1	27.00	26.90	-1	2,789	-0.04%
2024/01/08	1	27.85	0	0.00	27.60	1	2,900	0.03%
2024/01/05	0	0.00	2	27.70	27.65	-2	2,915	-0.07%
2024/01/03	10	27.80	0	0.00	27.75	10	2,969	0.34%
2023/12/28	0	0.00	0	28.35	28.45	0	3,041	0.00%
2023/12/20	3	29.13	2	29.60	28.85	1	2,991	0.03%
2023/12/19	0	0.00	1	28.15	28.10	-1	2,852	-0.04%
2023/12/18	1	28.90	1	28.80	28.80	0	2,836	0.00%
2023/12/15	0	0.00	5	29.00	28.70	-5	2,832	-0.18%
2023/12/14	1	28.55	2	28.28	28.15	-1	2,791	-0.04%
2023/12/13	0	0.00	6	27.80	27.75	-6	2,708	-0.22%
2023/12/07	5	28.60	0	0.00	28.05	5	2,768	0.18%
2023/12/04	0	0.00	260	28.01	27.90	-260	2,763	-9.41%	大賣/鉅額交易
2023/11/30	0	0.00	4	28.30	28.15	-4	2,726	-0.15%
2023/11/28	1	28.35	4	28.45	28.25	-3	2,746	-0.11%
2023/11/27	4	28.96	1	29.20	28.30	3	2,772	0.11%
2023/11/24	6	28.83	4	28.99	28.85	2	2,761	0.07%
2023/11/20	0	0.00	3	28.55	28.40	-3	2,813	-0.11%
2023/11/17	0	0.00	1	28.10	28.05	-1	2,781	-0.04%
2023/11/09	3.1	27.86	0	0.00	27.60	3.1	2,840	0.11%
2023/11/08	1	28.00	1	28.40	28.70	0	2,802	0.00%
2023/10/31	4	28.83	6	28.23	27.30	-2	2,787	-0.07%
2023/10/30	4	28.73	3	29.12	28.65	1	2,760	0.04%
2023/10/27	1	28.30	2	28.05	27.90	-1	2,671	-0.04%
2023/10/25	7	29.13	2	28.90	29.05	5	2,679	0.19%
2023/10/24	3	29.00	1	29.35	29.45	2	2,667	0.07%
2023/10/23	2	29.50	1	29.50	29.90	1	2,589	0.04%
2023/10/20	2	28.10	2	28.53	29.05	0	2,528	0.00%
2023/10/17	3	28.70	4	28.95	29.05	-1	2,255	-0.04%
2023/10/16	3	29.07	2	28.75	28.90	1	2,244	0.04%
2023/10/11	2	28.30	0	0.00	27.35	2	2,235	0.09%
2023/10/06	1	28.85	0	0.00	28.75	1	2,232	0.04%
2023/10/05	0	0.00	1	28.15	28.65	-1	2,271	-0.04%
2023/09/28	0	0.00	1	27.20	27.15	-1	2,553	-0.04%
2023/09/22	0	0.00	1	26.65	26.55	-1	2,894	-0.03%
2023/09/21	0	0.00	1	26.30	26.20	-1	2,921	-0.03%
2023/09/20	0.1	26.50	0	0.00	26.40	0.1	3,004	0.00%
2023/09/19	0	27.00	0	0.00	26.85	0	3,043	0.00%
2023/09/15	1	27.50	0	0.00	27.50	1	3,235	0.03%
2023/09/14	0	0.00	2	27.38	27.45	-2	3,647	-0.05%
2023/09/11	0.1	27.60	0	0.00	27.40	0.1	3,933	0.00%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/05	1	28.30	1	28.60	28.60	0	4,165	0.00%
2023/08/29	0	0.00	1	28.60	28.60	-1	4,686	-0.02%
2023/08/28	0	0.00	1	29.00	28.75	-1	4,696	-0.02%
2023/08/25	0	0.00	1	28.60	28.55	-1	4,695	-0.02%
2023/08/24	1	28.10	1	28.40	28.20	0	4,806	0.00%
2023/08/23	0.1	28.00	1	27.90	28.00	-0.9	4,921	-0.02%
2023/08/21	1	28.55	0	0.00	28.60	1	5,026	0.02%
2023/08/14	0	0.00	3	28.02	28.10	-3	5,420	-0.06%
2023/08/11	0	0.00	1	28.55	28.50	-1	5,458	-0.02%
2023/08/10	3	28.57	0	0.00	28.35	3	5,522	0.05%
2023/08/09	0	0.00	1	29.20	28.95	-1	5,615	-0.02%
2023/08/08	0	0.00	2	29.75	29.05	-2	5,679	-0.04%
2023/08/07	1	29.45	0	0.00	29.45	1	5,780	0.02%
2023/08/04	0.1	29.50	0	0.00	29.55	0.1	5,955	0.00%
2023/08/02	1	29.50	0	0.00	29.45	1	6,419	0.02%
2023/07/27	1	30.55	0	0.00	30.45	1	7,577	0.01%
2023/07/26	0.1	30.00	0	0.00	29.75	0.1	7,874	0.00%
2023/07/25	1	30.20	0	0.00	30.25	1	7,980	0.01%
2023/07/24	0	0.00	80	30.30	29.90	-80	8,168	-0.98%
2023/07/21	4.1	30.49	15	30.61	30.30	-10.9	8,300	-0.13%
2023/07/20	0	0.00	1	31.50	31.15	-1	8,520	-0.01%
2023/07/19	8	31.71	2	31.95	31.25	6	8,722	0.07%
2023/07/18	201.2	32.05	2	32.20	31.90	199.2	9,859	2.02%	大買/鉅額交易
2023/07/17	7	33.01	2	32.93	33.05	5	11,062	0.05%
2023/07/12	2	32.83	0	0.00	32.75	2	12,611	0.02%
2023/07/11	0.1	33.55	0	0.00	33.45	0.1	12,674	0.00%
2023/07/10	37	33.71	1	34.20	33.55	36	12,884	0.28%
2023/07/07	11	33.84	1	33.40	33.75	10	13,498	0.07%
2023/07/06	8	34.99	10	35.27	34.75	-2	13,512	-0.01%
2023/07/05	6	34.83	5	35.18	34.50	1	13,480	0.01%
2023/07/03	0.1	34.10	0	0.00	34.20	0.1	13,490	0.00%
2023/06/30	4	34.08	1	34.05	34.10	3	13,564	0.02%
2023/06/29	2	33.80	0	0.00	33.95	2	13,763	0.01%
2023/06/28	8	33.45	3	33.45	33.35	5	13,837	0.04%
2023/06/27	5	33.65	20	33.49	33.25	-15	13,985	-0.11%
2023/06/26	2	33.60	1	33.65	33.25	1	14,697	0.01%
2023/06/21	5.1	34.11	5	34.15	34.25	0.1	14,890	0.00%
2023/06/20	10	34.63	16	34.64	34.60	-6	15,218	-0.04%
2023/06/19	3	32.62	0	0.00	32.80	3	15,091	0.02%
2023/06/16	3	33.12	0	0.00	33.40	3	15,871	0.02%
2023/06/15	4	32.45	2	32.53	32.50	2	16,934	0.01%
2023/06/13	0	0.00	0.4	32.70	32.35	-0.4	17,951	0.00%
2023/06/12	0	0.00	4	32.60	32.50	-4	18,348	-0.02%
2023/06/09	2	33.40	7	33.69	33.60	-5	18,647	-0.03%
2023/06/08	5	33.91	1	33.75	33.75	4	18,627	0.02%
2023/06/07	12	33.20	15	33.27	33.20	-3	18,570	-0.02%
2023/06/06	67	34.45	0	0.00	34.30	67	18,397	0.36%
2023/06/05	8	35.23	1.1	35.29	35.10	6.9	18,382	0.04%
2023/06/02	0	0.00	8	34.75	34.80	-8	18,313	-0.04%
2023/06/01	1	34.75	9	34.38	34.25	-8	18,296	-0.04%
2023/05/31	0	0.00	0	34.70	34.75	0	18,245	0.00%
2023/05/30	18	34.77	9	35.00	34.65	9	18,217	0.05%
2023/05/29	3	35.70	15	35.00	35.40	-12	18,102	-0.07%
2023/05/26	12	34.09	0	0.00	34.00	12	17,977	0.07%
2023/05/25	7	34.75	1	34.70	34.55	6	17,928	0.03%
2023/05/24	0	0.00	5	35.05	34.90	-5	17,889	-0.03%
2023/05/23	4	34.93	4	35.18	34.90	0	17,855	0.00%
2023/05/19	0	0.00	2	35.10	34.10	-2	17,826	-0.01%
2023/05/18	2	34.05	2	34.68	34.65	0	17,750	0.00%
2023/05/17	2	34.90	2	35.10	34.90	0	17,562	0.00%
2023/05/16	5	34.96	1	35.00	35.00	4	17,505	0.02%
2023/05/15	1	34.85	8	34.87	34.60	-7	17,437	-0.04%
2023/05/12	2	33.95	1	34.50	34.10	1	17,348	0.01%
2023/05/11	7	34.44	14	34.00	33.80	-7	17,294	-0.04%
2023/05/10	7	34.36	2	34.33	34.35	5	17,229	0.03%
2023/05/09	46	35.24	46	35.28	34.50	0	17,048	0.00%
2023/05/08	5	38.25	5	38.45	38.30	0	16,604	0.00%
2023/05/05	35	39.24	23	39.32	38.50	12	16,567	0.07%
2023/05/04	10	39.52	11	39.43	39.70	-1	16,043	-0.01%
2023/05/03	5.1	39.50	2	39.58	39.70	3.1	15,936	0.02%
2023/05/02	8	38.58	5	38.75	39.30	3	15,785	0.02%
2023/04/28	26	37.84	12	38.04	37.75	14	15,503	0.09%
2023/04/27	7	37.60	4	38.16	37.55	3	15,413	0.02%
2023/04/26	21	38.39	8	37.85	38.75	13	15,186	0.09%
2023/04/25	12	38.30	16.3	38.00	37.75	-4.3	14,976	-0.03%
2023/04/24	15	38.62	23.1	38.92	39.10	-8.1	14,726	-0.05%
2023/04/21	76	40.64	40	40.82	38.55	36	14,513	0.25%
2023/04/20	56	42.18	34.6	41.32	40.00	21.4	13,345	0.16%
2023/04/19	14	39.92	78.4	40.88	41.40	-64.4	12,094	-0.53%
2023/04/18	30.1	38.45	34	38.24	37.65	-4	11,245	-0.04%
2023/04/14	8	36.96	4	36.86	36.70	4	10,675	0.04%
2023/04/13	36.2	36.93	3	37.60	36.85	33.2	10,604	0.31%
2023/04/12	10	38.16	55	37.94	38.00	-45	10,387	-0.43%
2023/04/11	2	36.90	2	36.75	36.45	0	9,806	0.00%
2023/04/10	2	36.58	3	36.75	36.65	-1	9,750	-0.01%
2023/04/07	4	36.72	3	36.42	36.45	1	9,726	0.01%
2023/04/06	2	36.55	4	36.59	36.40	-2	9,689	-0.02%
2023/03/31	2	36.10	1	36.50	36.65	1	9,633	0.01%
2023/03/30	29	36.58	17	36.56	36.30	12	9,552	0.13%
2023/03/29	3	35.95	8	35.95	36.20	-5	9,305	-0.05%
2023/03/28	8	35.91	10	35.97	35.75	-2	9,264	-0.02%
2023/03/27	58	37.43	21.2	37.86	36.45	36.8	9,109	0.40%
2023/03/24	23	35.72	12	36.05	36.15	11	8,632	0.13%
2023/03/23	14	36.39	103	36.49	36.30	-89	8,497	-1.05%	大賣/
2023/03/22	23	36.45	6	35.97	36.25	17	8,257	0.21%
2023/03/21	57	36.35	82	35.80	36.50	-25	8,187	-0.31%
2023/03/20	35	34.85	41	34.96	35.80	-6	8,002	-0.07%
2023/03/17	14	33.04	31	33.16	33.90	-17	7,013	-0.24%
2023/03/16	21	30.90	7	30.75	30.85	14	6,466	0.22%
2023/03/15	25	32.01	55.3	31.10	31.95	-30.3	6,122	-0.49%
2023/03/14	6	30.35	36.1	30.33	30.00	-30.1	5,647	-0.53%
2023/03/13	2	29.00	1	28.70	29.20	1	5,236	0.02%
2023/03/10	0	0.00	3	29.45	29.15	-3	5,226	-0.06%
2023/03/08	0	0.00	1	29.80	29.85	-1	5,152	-0.02%
2023/03/06	1	29.40	2	29.10	29.35	-1	5,033	-0.02%
2023/03/03	0	0.00	5.8	28.77	28.60	-5.8	4,978	-0.12%
2023/02/24	0	0.00	1.1	28.36	28.35	-1.1	4,975	-0.02%
2023/02/23	0	0.00	2	28.60	28.60	-2	4,979	-0.04%
2023/02/22	1	28.50	0	0.00	28.40	1	4,968	0.02%
2023/02/20	3	28.95	0	0.00	28.95	3	4,946	0.06%
2023/02/17	1	29.55	4	29.31	29.15	-3	4,944	-0.06%
2023/02/16	3	28.87	0	0.00	28.90	3	4,878	0.06%
2023/02/08	1	29.10	0	0.00	29.00	1	4,838	0.02%
2023/02/06	52	29.40	0	0.00	29.50	52	4,755	1.09%
2023/02/03	0	0.00	24	30.01	29.95	-24	4,725	-0.51%
2023/02/02	2	30.05	0.4	29.65	29.45	1.6	4,613	0.03%
2023/02/01	3	29.08	1	29.40	29.20	2	4,482	0.04%
2023/01/31	1	29.00	1	28.90	29.00	0	4,343	0.00%
2023/01/30	2	28.38	0	0.00	28.65	2	4,268	0.05%
2023/01/17	0	0.00	9	28.13	28.40	-9	4,237	-0.21%
2023/01/12	25	27.65	0	0.00	27.70	25	4,376	0.57%
2023/01/09	0	0.00	5	28.69	28.70	-5	4,382	-0.11%
2023/01/06	1	28.30	0	0.00	28.30	1	4,386	0.02%
2023/01/05	13	28.82	8	29.08	28.45	5	4,393	0.11%
2023/01/04	8	29.68	8	29.74	29.50	0	4,308	0.00%
2022/12/30	1	28.64	1	28.20	28.50	0	4,112	0.00%
2022/12/29	4	28.54	1	28.50	28.35	3	4,094	0.07%
2022/12/28	0	0.00	5	29.12	29.00	-5	4,035	-0.12%
2022/12/27	1	28.80	2	28.70	28.80	-1	3,958	-0.02%
2022/12/26	5	29.03	2	28.80	28.70	3	3,876	0.08%
2022/12/23	2	28.35	0	0.00	28.35	2	3,780	0.05%
2022/12/22	1	28.25	1	27.80	28.35	0	3,752	0.00%
2022/12/21	0	0.00	50	27.49	27.40	-50	3,735	-1.34%
2022/12/20	1	27.55	1	28.00	27.25	0	3,726	0.00%
2022/12/19	1	28.05	0	0.00	28.00	1	3,681	0.03%
2022/12/16	3	28.95	0	0.00	28.95	3	3,607	0.08%
2022/12/15	4	30.35	2	30.38	30.60	2	3,320	0.06%
2022/12/14	2	29.93	7	30.04	30.05	-5	3,180	-0.16%
2022/12/13	9	30.09	3	30.10	29.10	6	2,984	0.20%
2022/12/12	63	30.53	7.1	30.70	30.70	55.9	2,828	1.98%
2022/12/09	2	29.43	109.3	29.44	30.00	-107.3	2,264	-4.74%	大賣/鉅額交易
2022/12/08	81	27.19	3	27.30	27.30	78	2,063	3.78%
2022/12/07	0.1	25.50	5	25.60	25.10	-5	1,868	-0.27%
2022/12/02	1	26.65	0	0.00	26.30	1	1,961	0.05%
2022/12/01	0.4	26.10	3	26.00	26.10	-2.6	1,967	-0.13%
2022/11/28	0	0.00	1	24.95	25.20	-1	2,076	-0.05%
2022/11/25	1	25.35	0	0.00	25.15	1	2,150	0.05%
2022/11/21	1	26.15	0	0.00	26.10	1	2,479	0.04%
2022/11/18	0	0.00	2	26.10	26.00	-2	2,473	-0.08%
2022/11/16	2	25.90	0	0.00	26.00	2	2,478	0.08%
2022/11/15	0.3	25.80	0	0.00	25.80	0.3	2,519	0.01%
2022/10/27	0	0.00	2	23.80	23.80	-2	2,733	-0.07%
2022/10/26	2	23.85	2	23.45	23.40	0	2,752	0.00%
2022/10/25	1	24.10	1	24.10	23.60	0	2,781	0.00%
2022/10/21	2	24.10	2	25.05	25.05	0	2,782	0.00%
2022/10/19	0	0.00	3	24.53	24.30	-3	2,646	-0.11%
2022/10/14	4	24.08	1	24.30	23.70	3	2,595	0.12%
2022/10/13	0	0.00	1	25.45	23.75	-1	2,580	-0.04%
2022/10/12	1	25.80	0	0.00	25.65	1	2,575	0.04%
2022/10/11	0	0.00	1	26.20	25.95	-1	2,581	-0.04%
2022/10/05	1	27.15	0	0.00	26.70	1	2,608	0.04%
2022/10/04	1	26.80	1	26.70	26.70	0	2,615	0.00%
2022/09/23	0	0.00	21	27.82	27.65	-21	2,790	-0.75%
2022/09/22	0	0.00	1	28.10	28.10	-1	2,805	-0.04%
2022/09/19	4	28.76	3	28.40	28.30	1	3,006	0.03%
2022/09/16	1	28.20	12	28.33	29.50	-11	2,994	-0.37%
2022/09/15	21	28.42	0	0.00	28.20	21	2,967	0.71%
2022/09/14	1	28.25	5	28.25	28.20	-4	3,122	-0.13%
2022/09/13	0	0.00	4	28.00	28.25	-4	3,099	-0.13%
2022/09/12	0	0.00	3	27.93	28.00	-3	3,090	-0.10%
2022/09/07	4	26.85	0	0.00	26.55	4	3,023	0.13%
2022/09/06	10.1	27.30	24	27.26	27.05	-13.9	2,997	-0.46%
2022/09/05	0	0.00	1	28.10	27.90	-1	2,965	-0.03%
2022/09/01	0	0.00	1	29.00	28.85	-1	2,875	-0.03%
2022/08/31	1	28.55	0	0.00	28.50	1	2,800	0.04%
2022/08/30	1	29.60	10	29.50	29.00	-9	2,641	-0.34%
2022/08/29	10.1	29.00	0	0.00	28.60	10.1	2,515	0.40%
2022/08/26	0	0.00	1	28.90	29.00	-1	2,509	-0.04%
2022/08/25	1	28.40	0	0.00	28.70	1	2,492	0.04%
2022/08/22	0	0.00	1	29.30	28.60	-1	2,473	-0.04%
2022/08/19	0	0.00	1	28.90	28.95	-1	2,414	-0.04%
2022/08/11	3	28.53	0	0.00	28.50	3	2,291	0.13%
2022/08/08	0	0.00	11	28.62	28.80	-11	2,247	-0.49%
2022/08/05	1	28.00	0	0.00	28.15	1	2,218	0.05%
2022/07/28	0	0.00	3	28.03	27.80	-3	2,167	-0.14%
2022/07/20	1	28.30	0	0.00	28.05	1	2,214	0.05%
2022/07/19	0	0.00	1	28.40	28.15	-1	2,266	-0.04%
2022/07/15	2	27.80	0	0.00	27.80	2	2,431	0.08%
2022/07/14	1	28.10	0	0.00	28.10	1	2,469	0.04%
2022/07/11	1	28.90	1	29.80	29.80	0	2,723	0.00%
2022/07/08	0	0.00	1	29.65	29.65	-1	2,708	-0.04%
2022/07/07	1	30.45	0	0.00	30.45	1	2,694	0.04%
2022/07/05	6	30.68	2	30.33	31.00	4	2,850	0.14%
2022/07/04	1	28.70	0	0.00	29.00	1	2,832	0.04%
2022/06/29	1	31.20	0	0.00	30.60	1	2,876	0.03%
2022/06/28	3	30.35	2	30.40	30.50	1	2,872	0.03%
2022/06/27	7	31.02	1	31.35	30.80	6	2,861	0.21%
2022/06/24	1	30.10	1	30.50	30.85	0	2,746	0.00%
2022/06/23	7	29.80	9	29.44	29.30	-2	2,683	-0.07%
2022/06/22	6	30.03	8	30.21	29.80	-2	2,606	-0.08%
2022/06/20	0	0.00	22	28.73	27.35	-22	2,489	-0.88%
2022/06/17	22	27.10	0	0.00	29.70	22	2,539	0.87%
2022/06/16	0.1	27.65	0	0.00	27.20	0.1	2,633	0.00%
2022/06/15	0	27.80	0	0.00	27.60	0	2,762	0.00%
2022/06/14	0.1	27.50	0	0.00	27.60	0.1	3,003	0.00%
2022/06/07	0	0.00	2	29.55	29.70	-2	3,623	-0.06%
2022/06/06	1	30.55	4	30.30	30.05	-3	3,790	-0.08%
2022/05/30	0.1	29.20	0	0.00	29.30	0.1	4,124	0.00%
2022/05/20	0	0.00	2	28.95	28.85	-2	4,349	-0.05%
2022/05/19	0	0.00	32	28.00	28.30	-32	4,355	-0.73%
2022/05/18	2	28.55	0	0.00	28.50	2	4,380	0.05%
2022/05/17	31	28.50	1	28.80	28.35	30	4,392	0.68%
2022/05/16	2.1	27.35	0	0.00	27.35	2.1	4,369	0.05%
2022/05/13	1	27.40	0.2	27.35	27.60	0.8	4,362	0.02%
2022/05/12	22	27.82	0	0.00	27.15	22	4,366	0.50%
2022/05/11	1	28.95	0	0.00	28.90	1	4,354	0.02%
2022/05/10	8.1	28.40	0	0.00	28.45	8.1	4,352	0.19%
2022/05/09	2	29.20	1	29.10	28.80	1	4,350	0.02%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/05	0	0.00	1	30.90	30.95	-1	4,367	-0.02%
2022/05/04	2	30.48	0	0.00	30.40	2	4,376	0.05%
2022/04/29	1	30.80	0	0.00	30.80	1	4,415	0.02%
2022/04/28	0.5	31.20	0	0.00	30.80	0.5	4,431	0.01%
2022/04/27	3	31.42	3.5	31.94	30.70	-0.5	4,445	-0.01%
2022/04/26	1	32.80	0	0.00	32.80	1	4,408	0.02%
2022/04/25	8	33.80	0	0.00	33.10	8	4,395	0.18%
2022/04/22	1	33.00	0	0.00	34.25	1	4,347	0.02%
2022/04/21	0	34.15	0	0.00	33.70	0	4,262	0.00%
2022/04/20	0	0.00	1	34.60	34.40	-1	4,270	-0.02%
2022/04/19	0	0.00	50	34.90	34.25	-50	4,261	-1.17%
2022/04/18	3.5	34.43	3	34.58	34.75	0.5	4,262	0.01%
2022/04/15	0	0.00	1	33.30	33.40	-1	4,202	-0.02%
2022/04/14	0	0.00	1	32.90	32.65	-1	4,210	-0.02%
2022/04/12	2	32.50	1	33.00	32.50	1	4,366	0.02%
2022/04/11	1	33.60	1	33.70	33.60	0	4,343	0.00%
2022/04/08	1	34.20	0	0.00	34.15	1	4,218	0.02%
2022/04/06	0	34.00	0	0.00	34.40	0	4,239	0.00%
2022/04/01	0	33.40	6	33.40	33.35	-6	4,235	-0.14%
2022/03/30	2	33.85	3	34.17	33.20	-1	4,312	-0.02%
2022/03/29	0	0.00	1	33.50	33.20	-1	4,340	-0.02%
2022/03/28	3	33.35	2	33.25	33.15	1	4,396	0.02%
2022/03/25	2	33.50	12	33.63	33.20	-10	4,460	-0.22%
2022/03/24	7	33.82	7	34.44	33.90	0	4,814	0.00%
2022/03/23	3	34.03	6	34.00	33.95	-3	5,000	-0.06%
2022/03/22	1	34.35	1	34.55	34.15	0	5,151	0.00%
2022/03/21	3	34.72	1	35.25	34.50	2	5,298	0.04%
2022/03/17	12	34.07	3	34.00	34.15	9	6,133	0.15%
2022/03/16	16	33.82	12	34.10	34.60	4	6,484	0.06%
2022/03/15	6	33.18	1	33.80	32.05	5	6,524	0.08%
2022/03/11	4	33.35	0	0.00	33.50	4	6,626	0.06%
2022/03/10	2	33.08	6	33.02	33.40	-4	6,798	-0.06%
2022/03/09	1	32.35	1	33.10	33.30	0	7,023	0.00%
2022/03/08	5	31.50	5	31.89	31.60	0	6,930	0.00%
2022/03/07	1	31.20	2	31.55	31.50	-1	6,970	-0.01%
2022/03/04	5	33.15	3	33.40	32.70	2	7,165	0.03%
2022/03/03	0	0.00	0.3	32.95	33.45	-0.3	7,322	0.00%
2022/03/02	6	32.08	0	0.00	32.50	6	7,421	0.08%
2022/03/01	1	31.20	1	31.80	31.80	0	7,699	0.00%
2022/02/24	3	30.37	3	30.55	30.00	0	8,609	0.00%
2022/02/23	1	30.90	0	0.00	30.85	1	8,632	0.01%
2022/02/22	1.1	30.44	0	0.00	30.55	1.1	8,660	0.01%
2022/02/18	0.1	31.00	0	0.00	31.10	0.1	8,723	0.00%
2022/02/14	1	31.10	6	31.45	31.00	-5	8,987	-0.06%
2022/02/11	6	32.40	6	32.71	32.30	0	9,029	0.00%
2022/02/10	11	32.65	6	32.65	32.60	5	9,187	0.05%
2022/02/09	5.1	32.70	0	0.00	32.80	5.1	9,257	0.06%
2022/02/08	2	32.00	0	0.00	32.50	2	9,355	0.02%
2022/02/07	0	0.00	1	31.40	31.40	-1	9,539	-0.01%
2022/01/26	0	0.00	1	31.00	31.00	-1	9,591	-0.01%
2022/01/25	4	30.18	0	0.00	30.00	4	9,759	0.04%
2022/01/20	1	32.65	1	32.05	32.25	0	10,595	0.00%
2022/01/19	0	0.00	2	32.45	32.00	-2	10,649	-0.02%
2022/01/17	0	0.00	6	32.15	32.55	-6	10,683	-0.06%
2022/01/14	7	32.27	7	32.62	32.05	0	10,703	0.00%
2022/01/12	4	34.06	5	33.60	33.55	-1	10,649	-0.01%
2022/01/11	3	34.70	4	34.39	34.35	-1	10,691	-0.01%
2022/01/10	4	34.60	2	34.65	34.20	2	10,627	0.02%
2022/01/07	1	33.80	10	34.30	34.10	-9	10,624	-0.08%
2022/01/06	17	35.26	2	35.40	34.65	15	10,730	0.14%
2022/01/05	36	36.26	5	36.42	36.00	31	10,825	0.29%
2022/01/04	1	36.15	10	35.75	36.05	-9	10,811	-0.08%
2022/01/03	30	35.95	0	0.00	35.90	30	10,807	0.28%
2021/12/30	2	36.05	2	36.23	36.20	0	10,805	0.00%
2021/12/29	5	36.44	0	0.00	36.35	5	10,774	0.05%
2021/12/28	0.6	35.80	0	0.00	35.50	0.6	10,747	0.01%
2021/12/27	0	0.00	6	36.35	36.30	-6	10,868	-0.06%
2021/12/24	31	36.10	20.2	35.98	36.00	10.9	11,243	0.10%
2021/12/22	3	37.30	0	0.00	37.05	3	11,192	0.03%
2021/12/21	0	0.00	1	37.00	37.00	-1	11,165	-0.01%
2021/12/20	5	38.23	6	37.60	37.05	-1	11,091	-0.01%
2021/12/17	5	37.25	0	0.00	36.35	5	10,711	0.05%
2021/12/16	2	37.00	4	37.26	37.45	-2	10,512	-0.02%
2021/12/15	10	36.94	7	36.70	36.55	3	10,342	0.03%
2021/12/14	15	37.42	5	38.72	36.55	10	10,140	0.10%
2021/12/13	21	38.22	15	37.96	37.70	6	9,629	0.06%
2021/12/10	11	37.23	70	37.46	37.60	-59	9,073	-0.65%
2021/12/09	50	36.22	36	36.20	35.80	14	8,484	0.17%
2021/12/08	1	35.00	5	35.20	35.45	-4	8,186	-0.05%
2021/12/07	13	34.80	21	34.89	34.35	-8	8,052	-0.10%
2021/12/06	4	34.91	3	34.97	34.65	1	7,958	0.01%
2021/12/03	4	34.94	4	34.85	34.05	0	7,745	0.00%
2021/11/30	1	34.25	12	34.00	33.00	-11	7,240	-0.15%
2021/11/29	5	33.80	3	34.53	34.20	2	7,019	0.03%
2021/11/26	4	35.56	7	36.03	35.55	-3	6,815	-0.04%
2021/11/25	7	36.31	0	0.00	36.30	7	6,566	0.11%
2021/11/24	14	36.31	3	35.02	37.05	11	6,342	0.17%
2021/11/23	8	35.24	5	35.49	34.35	3	5,772	0.05%
2021/11/22	1	34.05	1	33.90	34.10	0	5,455	0.00%
2021/11/19	0	0.00	1	33.05	32.30	-1	5,384	-0.02%
2021/11/18	1	32.60	0	0.00	33.10	1	5,356	0.02%
2021/11/17	2	33.20	3	33.27	33.00	-1	5,295	-0.02%
2021/11/16	1	32.70	0	0.00	32.65	1	5,292	0.02%
2021/11/12	1.1	31.31	3	31.43	31.75	-2	5,213	-0.04%
2021/11/11	0	0.00	1.2	34.00	33.00	-1.2	5,117	-0.02%
2021/11/10	9	33.94	1.2	34.13	33.85	7.8	5,084	0.15%
2021/11/09	0	0.00	11.2	34.35	34.50	-11.2	5,036	-0.22%
2021/11/08	2	34.10	3	34.62	33.80	-1	4,891	-0.02%
2021/11/05	3.1	34.02	1	33.60	33.95	2.1	4,849	0.04%
2021/11/04	1	34.50	5.2	33.76	34.30	-4.2	4,796	-0.09%
2021/11/03	0	0.00	1	32.65	32.40	-1	4,609	-0.02%
2021/11/02	7	32.71	1.1	33.04	32.95	5.9	4,587	0.13%
2021/11/01	9	33.56	4	34.71	32.85	5	4,443	0.11%
2021/10/29	4	31.89	4	31.60	32.10	0	3,932	0.00%
2021/10/28	5.1	32.22	13.5	31.71	32.10	-8.4	3,851	-0.22%
2021/10/27	11	30.95	12	31.04	31.10	-1	3,697	-0.03%
2021/10/26	2	30.20	1	30.40	30.45	1	3,648	0.03%
2021/10/25	6	30.25	0	0.00	30.20	6	3,632	0.17%
2021/10/22	0	0.00	0	30.05	29.95	0	3,664	0.00%
2021/10/21	0	0.00	1	30.60	29.90	-1	3,714	-0.03%
2021/10/20	1	31.10	0	0.00	30.60	1	3,817	0.03%
2021/10/19	0	0.00	2	31.20	30.95	-2	3,815	-0.05%
2021/10/15	2	30.85	0	0.00	30.55	2	3,838	0.05%
2021/10/14	4	30.75	1	30.90	30.70	3	3,934	0.08%
2021/10/13	2	30.25	2	30.70	30.40	0	4,192	0.00%
2021/10/12	1	29.65	1	29.25	29.35	0	4,226	0.00%
2021/10/05	10	28.20	10	28.63	28.70	0	4,439	0.00%
2021/10/04	1	31.05	2	29.70	29.35	-1	4,474	-0.02%
2021/10/01	10	31.25	9	31.15	30.45	1	4,314	0.02%
2021/09/30	2	28.90	4	29.58	29.60	-2	3,959	-0.05%
2021/09/29	0	0.00	1	29.20	28.70	-1	3,933	-0.03%
2021/09/28	0	0.00	1	28.90	28.80	-1	3,956	-0.03%
2021/09/27	1	28.10	0	0.00	28.10	1	4,009	0.02%
2021/09/24	0	0.00	1	28.05	28.10	-1	4,166	-0.02%
2021/09/23	1	28.70	0	0.00	28.15	1	4,789	0.02%
2021/09/16	1	29.55	1	29.05	29.30	0	4,923	0.00%
2021/09/14	2	29.13	0	0.00	29.00	2	5,099	0.04%
2021/09/13	0	0.00	1	29.55	29.40	-1	5,138	-0.02%
2021/09/07	1	28.65	0	0.00	28.75	1	5,716	0.02%
2021/09/01	0	0.00	2	30.50	30.30	-2	5,995	-0.03%
2021/08/31	1	30.10	0	0.00	30.45	1	6,009	0.02%
2021/08/30	2	30.25	1	30.80	30.25	1	5,997	0.02%
2021/08/27	1	29.40	1	30.20	29.20	0	5,910	0.00%
2021/08/26	1	28.90	0	0.00	28.90	1	5,844	0.02%
2021/08/25	0	0.00	0	29.50	28.80	0	5,885	0.00%
2021/08/20	1	28.60	5	28.70	28.50	-4	5,996	-0.07%
2021/08/18	0	0.00	1	28.60	28.60	-1	5,976	-0.02%
2021/08/17	1	28.85	1	27.95	27.80	0	6,028	0.00%
2021/08/16	1	29.00	1	29.05	28.25	0	6,066	0.00%
2021/08/12	1	30.50	10	30.50	30.10	-9	6,183	-0.15%
2021/08/10	5	31.00	1	31.40	31.05	4	6,316	0.06%
2021/08/06	1	33.10	0	0.00	32.85	1	6,457	0.02%
2021/08/04	1	34.00	12	34.02	33.90	-11	6,624	-0.17%
2021/08/03	0	0.00	11	33.10	32.95	-11	6,602	-0.17%
2021/07/29	2	32.08	0	0.00	32.60	2	6,801	0.03%
2021/07/28	1	32.80	5	32.35	32.20	-4	6,828	-0.06%
2021/07/27	3	33.47	1	34.00	33.25	2	6,907	0.03%
2021/07/26	1	34.50	10	34.60	34.20	-9	6,964	-0.13%
2021/07/22	0	0.00	1	33.55	33.55	-1	6,941	-0.01%
2021/07/21	5	34.05	5.1	34.68	33.60	-0.1	6,958	0.00%
2021/07/20	12	34.30	6	34.29	34.35	6	6,908	0.09%
2021/07/19	51	34.97	29.3	35.32	35.05	21.7	6,827	0.32%
2021/07/16	70	34.83	20	33.85	33.35	50	6,559	0.76%
2021/07/15	10	33.85	10	33.70	33.80	0	6,535	0.00%
2021/07/14	0	0.00	1	33.00	33.00	-1	6,597	-0.02%
2021/07/13	5	34.05	0	0.00	33.60	5	6,669	0.07%
2021/07/12	7	34.09	7.1	34.45	34.65	-0.1	6,725	0.00%
2021/07/09	1	32.85	1	33.05	33.00	0	6,636	0.00%
2021/07/08	1	32.40	1	32.75	32.40	0	6,993	0.00%
2021/07/07	0	0.00	1	32.40	32.35	-1	7,914	-0.01%
2021/07/05	1	32.60	0	0.00	33.40	1	8,107	0.01%
2021/07/02	2	32.70	1	33.20	32.55	1	8,243	0.01%
2021/07/01	0	0.00	1	33.25	33.40	-1	8,362	-0.01%
2021/06/30	38.3	34.71	46	35.13	34.85	-7.7	8,285	-0.09%
2021/06/25	1	32.95	1	32.25	32.00	0	7,954	0.00%
2021/06/23	1	32.00	1	31.60	31.50	0	8,554	0.00%
2021/06/22	1	31.20	1	31.65	30.60	0	8,677	0.00%
2021/06/21	0	0.00	2.7	31.68	31.20	-2.7	8,827	-0.03%
2021/06/18	2	31.90	3	32.13	32.40	-1	9,178	-0.01%
2021/06/17	2	31.95	3	32.30	32.40	-1	9,929	-0.01%
2021/06/16	53	33.59	50	33.88	32.60	3	10,226	0.03%
2021/06/15	5	31.80	12	32.09	31.55	-7	10,086	-0.07%
2021/06/11	11	31.28	0	0.00	31.05	11	10,134	0.11%
2021/06/10	11	31.39	10	31.68	32.05	1	10,378	0.01%
2021/06/08	1	30.50	3	30.98	30.10	-2	11,384	-0.02%
2021/06/07	0	0.00	12	30.08	29.85	-12	12,174	-0.10%
2021/06/02	25	31.88	5	31.25	31.25	20	12,527	0.16%
2021/06/01	6	31.52	23	31.71	32.15	-17	12,512	-0.14%
2021/05/28	5	31.10	5	31.40	31.05	0	12,523	0.00%
2021/05/27	2	30.50	0	0.00	30.65	2	12,530	0.02%
2021/05/26	8	30.50	0.3	30.65	30.55	7.7	12,544	0.06%
2021/05/25	1	30.30	1	31.30	30.50	0	12,578	0.00%
2021/05/24	5	30.25	5	30.95	30.15	0	12,699	0.00%
2021/05/20	15	30.76	6	30.20	29.40	9	12,735	0.07%
2021/05/19	17	30.02	16	30.50	31.20	1	12,724	0.01%
2021/05/18	0	0.00	18	28.88	29.60	-18	12,658	-0.14%
2021/05/17	16	27.56	10	27.55	26.95	6	12,628	0.05%
2021/05/14	18	30.92	17	31.35	29.90	1	12,570	0.01%
2021/05/13	5	28.85	5	29.25	28.65	0	12,473	0.00%
2021/05/12	6	29.12	1	28.70	28.80	5	12,536	0.04%
2021/05/11	16	33.38	0	0.00	31.85	16	12,411	0.13%
2021/05/07	2	34.10	2	34.95	34.85	0	12,441	0.00%
2021/05/06	6	34.28	6	34.53	35.00	0	12,431	0.00%
2021/05/05	10	33.64	0	0.00	32.75	10	12,310	0.08%
2021/05/04	26	34.77	1	33.55	33.05	25	12,308	0.20%
2021/05/03	17	36.98	6	38.00	35.80	11	12,219	0.09%
2021/04/29	1	36.80	0	0.00	36.65	1	12,256	0.01%
2021/04/27	0	0.00	2	38.30	38.20	-2	12,318	-0.02%
2021/04/26	0	0.00	5	38.25	38.25	-5	12,418	-0.04%
2021/04/23	3	37.82	4	38.10	37.90	-1	12,435	-0.01%
2021/04/22	5	39.15	3	38.10	37.20	2	12,431	0.02%
2021/04/21	2	38.90	0	0.00	38.85	2	12,342	0.02%
2021/04/20	2	38.40	5	38.66	38.05	-3	12,238	-0.02%
2021/04/19	6.3	37.83	4.3	38.03	37.90	2	12,197	0.02%
2021/04/16	3	39.28	4.1	38.44	38.40	-1.1	12,152	-0.01%
2021/04/15	14	38.66	10	38.10	38.10	4	12,144	0.03%
2021/04/14	10	38.37	2	37.88	37.55	8	12,439	0.06%
2021/04/13	25	41.65	41.2	42.23	39.30	-16.2	12,106	-0.13%
2021/04/12	0	39.80	5.1	39.99	39.35	-5.1	11,238	-0.05%
2021/04/09	7	39.30	5	39.67	39.30	2	11,208	0.02%
2021/04/08	5	40.16	6	40.12	39.35	-1	11,119	-0.01%
2021/04/07	2	38.95	1	39.60	39.50	1	11,097	0.01%
2021/04/06	1	38.35	2	38.73	38.30	-1	11,063	-0.01%
2021/04/01	9	38.73	6	38.25	38.25	3	11,063	0.03%
2021/03/31	9	39.36	13	39.23	38.90	-4	11,139	-0.04%
2021/03/30	12	39.70	10	39.79	39.30	2	11,680	0.02%
2021/03/29	11	40.16	12	40.25	39.85	-1	11,839	-0.01%
2021/03/26	40	37.97	39	37.88	38.20	1	11,521	0.01%
2021/03/25	2	40.05	3	40.30	38.85	-1	11,271	-0.01%
2021/03/24	8	39.36	7	39.57	39.30	1	11,053	0.01%
2021/03/23	9.2	41.18	28	41.29	39.30	-18.8	10,912	-0.17%
2021/03/22	32	42.01	38	42.03	41.00	-6	10,611	-0.06%
2021/03/19	10	37.20	9	36.55	39.75	1	9,932	0.01%
2021/03/18	11	36.74	13	37.13	36.15	-2	9,580	-0.02%
2021/03/17	12	36.81	2	36.53	36.75	10	9,302	0.11%
2021/03/16	15	36.91	47	36.92	36.60	-32	9,178	-0.35%
2021/03/15	23	38.03	17	37.99	37.60	6	8,893	0.07%
2021/03/12	24	36.85	31	36.81	37.00	-7	8,420	-0.08%
2021/03/11	40	35.96	32	35.68	35.10	8	7,820	0.10%
2021/03/10	3	33.60	11	32.93	34.95	-8	7,032	-0.11%
2021/03/09	3	31.75	27	31.57	31.80	-24	6,769	-0.35%
2021/03/08	15	30.85	11	31.95	30.90	4	6,786	0.06%
2021/03/05	7	31.06	16	31.09	30.85	-9	6,837	-0.13%
2021/03/04	17	31.59	20	32.07	31.40	-3	7,299	-0.04%
2021/03/03	16	31.53	15	32.01	31.65	1	7,389	0.01%
2021/03/02	2	31.88	2	32.23	31.45	0	7,646	0.00%
2021/02/26	0	0.00	6	32.10	31.90	-6	8,159	-0.07%
2021/02/25	1	32.10	11	31.68	31.60	-10	8,510	-0.12%
2021/02/24	17	32.12	17	32.23	31.85	0	8,705	0.00%
2021/02/23	4	30.95	8	31.21	31.10	-4	9,095	-0.04%
2021/02/22	11.7	31.21	9	31.34	31.30	2.7	9,636	0.03%
2021/02/19	12	30.65	13	30.88	30.65	-1	9,771	-0.01%
2021/02/18	0	0.00	10	29.66	29.75	-10	10,171	-0.10%
2021/02/17	0	0.00	1	29.00	29.15	-1	10,330	-0.01%
2021/02/05	2	28.60	0	0.00	28.15	2	10,595	0.02%
2021/02/04	1	28.50	1	28.45	28.25	0	11,157	0.00%
2021/02/03	8	29.63	8	28.64	28.70	0	11,424	0.00%
2021/02/02	7	27.69	6	28.11	27.75	1	11,465	0.01%
2021/02/01	2	26.75	3	27.27	27.55	-1	11,797	-0.01%
2021/01/29	1	29.40	13.3	28.04	27.45	-12.3	12,180	-0.10%
2021/01/28	6	29.59	3	29.00	29.00	3	12,994	0.02%
2021/01/27	6	30.39	3	30.15	30.10	3	13,435	0.02%
2021/01/26	1	30.30	5	30.20	30.60	-4	13,612	-0.03%
2021/01/25	0	0.00	1	31.25	30.95	-1	13,931	-0.01%
2021/01/22	4	31.49	8.4	31.19	31.10	-4.4	14,268	-0.03%
2021/01/21	1	30.60	2	30.15	30.05	-1	14,716	-0.01%
2021/01/20	9	31.26	2	30.35	30.80	7	15,790	0.04%
2021/01/19	31	32.47	32	32.11	32.05	-1	16,551	-0.01%
2021/01/18	11	30.99	0.3	31.60	30.80	10.7	16,693	0.06%
2021/01/15	9	32.00	5	31.69	32.00	4	16,881	0.02%
2021/01/14	3	32.45	3	33.05	32.60	0	17,062	0.00%
2021/01/13	1	32.80	0	0.00	32.60	1	17,257	0.01%
2021/01/12	1	34.15	0	0.00	33.05	1	17,699	0.01%
2021/01/08	11	34.85	12.1	34.31	34.15	-1.1	19,115	-0.01%
2021/01/07	34	35.27	12	35.00	34.35	22	20,158	0.11%
2021/01/06	7	32.74	11	33.38	33.20	-4	20,909	-0.02%
2021/01/05	0	0.00	2	34.45	34.05	-2	21,609	-0.01%
2021/01/04	1	35.30	4.1	34.75	34.55	-3.1	22,512	-0.01%
2020/12/31	6	34.98	1	35.25	34.60	5	23,373	0.02%
2020/12/30	0	0.00	2.3	35.10	35.55	-2.3	24,449	-0.01%
2020/12/29	3	34.12	13.4	34.45	34.45	-10.4	25,099	-0.04%
2020/12/28	0	0.00	1.2	34.17	33.55	-1.2	25,247	0.00%
2020/12/25	5	34.36	3	34.10	34.05	2	25,367	0.01%
2020/12/24	34	35.49	17	34.67	34.30	17	25,417	0.07%
2020/12/23	2	34.05	8	34.41	34.75	-6	25,128	-0.02%
2020/12/22	0	0.00	6	32.98	31.60	-6	25,229	-0.02%
2020/12/21	0	0.00	8	33.40	32.85	-8	25,615	-0.03%
2020/12/18	0.8	33.25	0	0.00	33.00	0.8	26,041	0.00%
2020/12/17	2	33.00	0	0.00	32.95	2	26,688	0.01%
2020/12/16	1	33.50	2	34.10	33.50	-1	27,316	0.00%
2020/12/15	4	33.60	3	33.47	33.00	1	28,221	0.00%
2020/12/14	1	33.50	2	33.90	34.00	-1	28,548	0.00%
2020/12/11	1.7	33.26	2	33.68	32.65	-0.3	29,519	0.00%
2020/12/10	5	33.73	1	34.00	33.35	4	30,864	0.01%
2020/12/09	1	34.60	2	35.20	34.60	-1	31,102	0.00%
2020/12/08	1	34.85	4	34.76	34.55	-3	31,713	-0.01%
2020/12/07	1	34.40	4	34.20	35.15	-3	31,864	-0.01%
2020/12/04	1	34.80	2	34.95	34.50	-1	32,016	0.00%
2020/12/03	0	0.00	2	35.55	35.10	-2	32,139	-0.01%
2020/12/02	8	35.77	2.1	35.57	35.35	5.9	32,229	0.02%
2020/12/01	14	37.03	4	36.63	37.00	10	32,388	0.03%
2020/11/30	20	36.86	24	37.14	38.10	-4	32,581	-0.01%
2020/11/27	17	36.48	11	36.04	36.00	6	32,210	0.02%
2020/11/26	2	36.48	7	36.51	35.90	-5	32,229	-0.02%
2020/11/25	10	36.22	15	36.43	36.40	-5	32,332	-0.02%
2020/11/24	16	35.50	4	35.45	35.50	12	31,994	0.04%
2020/11/23	6	34.37	8	35.11	34.50	-2	32,096	-0.01%
2020/11/20	36.3	34.82	31	34.86	34.80	5.3	32,402	0.02%
2020/11/19	19	34.55	21.1	33.67	34.00	-2.1	32,534	-0.01%
2020/11/18	23	33.23	22	32.93	33.00	1	32,354	0.00%
2020/11/17	12	32.50	24	33.70	33.00	-12	33,304	-0.04%
2020/11/16	17.4	32.16	8.7	32.58	31.70	8.7	32,892	0.03%
2020/11/13	2	31.95	8	32.38	32.65	-6	32,813	-0.02%
2020/11/12	16	33.53	19	32.47	32.50	-3	33,003	-0.01%
2020/11/11	6	34.35	6	34.41	34.10	0	32,508	0.00%
2020/11/10	1	35.25	33.2	35.10	35.35	-32.2	32,348	-0.10%
2020/11/09	16	36.31	14.3	36.12	36.00	1.7	32,317	0.01%
2020/11/06	31	36.35	28.4	35.92	35.40	2.6	32,034	0.01%
2020/11/05	102	36.62	77	36.59	36.10	25	31,611	0.08%	大買/
2020/11/04	44	34.82	42.3	35.21	34.30	1.7	30,894	0.01%
2020/11/03	5	35.50	5.7	35.61	35.40	-0.7	30,472	0.00%
2020/11/02	12	35.90	13	36.48	35.35	-1	30,323	0.00%
2020/10/30	9	37.81	10.1	37.71	37.40	-1.1	30,027	0.00%
2020/10/29	46	38.81	42.2	38.68	38.10	3.8	29,711	0.01%
2020/10/28	123	40.45	102	40.35	39.00	21	29,146	0.07%	大買/大賣/
2020/10/27	82.2	39.55	82	39.41	39.35	0.2	28,072	0.00%
2020/10/26	3	37.48	14	37.93	37.80	-11	27,342	-0.04%
2020/10/23	7	37.24	4.3	37.60	37.25	2.7	27,095	0.01%
2020/10/22	8	37.41	6	37.36	37.00	2	26,977	0.01%
2020/10/21	5.2	38.34	17	38.20	37.90	-11.8	26,859	-0.04%
2020/10/20	10	38.40	5	38.82	38.25	5	26,828	0.02%
2020/10/19	35	38.34	28	38.27	38.10	7	26,504	0.03%
2020/10/16	35.1	38.93	34	38.10	37.80	1.1	25,895	0.00%
2020/10/15	99	41.68	65	41.27	40.35	34	25,497	0.13%
2020/10/14	44.3	42.87	37.3	42.79	41.60	7	24,606	0.03%
2020/10/13	54.2	41.43	30.3	41.46	41.25	23.9	23,730	0.10%
2020/10/12	41	42.95	46.7	42.42	41.95	-5.7	23,050	-0.02%
2020/10/08	41	42.49	33	42.28	41.50	8	22,120	0.04%
2020/10/07	48.3	43.11	40.9	43.21	42.00	7.4	21,241	0.03%
2020/10/06	20.7	41.34	36.3	41.55	41.45	-15.6	20,191	-0.08%
2020/10/05	57.3	38.72	22	38.98	38.85	35.3	19,439	0.18%
2020/09/30	0	0.00	13.9	37.52	38.55	-13.9	19,120	-0.07%
2020/09/29	6	35.60	2	36.23	35.05	4	18,942	0.02%
2020/09/28	9.5	38.44	6	39.13	37.30	3.5	18,747	0.02%
2020/09/16	8	23.88	9	24.02	24.50	-1	18,396	-0.01%
2020/09/15	6	24.38	11	24.60	24.30	-5	18,015	-0.03%
2020/09/14	18	23.19	44	22.86	23.05	-26	17,732	-0.15%
2020/09/11	25	24.43	25.3	24.79	24.20	-0.3	17,271	0.00%
2020/09/10	46	26.30	15	25.92	25.90	31	16,583	0.19%
2020/09/09	35	25.49	67.3	24.31	26.65	-32.3	15,913	-0.20%
2020/09/08	15	25.34	23	25.88	25.20	-8	14,950	-0.05%
2020/09/07	44	28.35	138	28.26	27.95	-94	14,524	-0.65%	大賣/
2020/09/04	55	27.53	53	27.60	27.90	2	13,557	0.01%
2020/09/03	124	25.39	3	25.40	25.40	121	12,205	0.99%	大買/鉅額交易
2020/09/02	9	20.69	31	21.88	23.10	-22	11,941	-0.18%
2020/09/01	1	22.25	0	0.00	21.00	1	11,347	0.01%
2020/08/31	6	21.93	5	21.68	22.25	1	11,185	0.01%
2020/08/27	6	19.25	0	0.00	19.40	6	11,029	0.05%
2020/08/26	5	19.81	4	20.04	19.85	1	10,968	0.01%
2020/08/25	4	18.41	5	18.53	19.45	-1	10,742	-0.01%
2020/08/24	1	17.40	7	17.40	17.70	-6	10,470	-0.06%
2020/08/20	0	0.00	26	15.61	17.40	-26	10,198	-0.25%
2020/08/19	1	17.20	2	16.50	16.50	-1	9,809	-0.01%
2020/08/18	19	18.26	4	18.30	18.30	15	9,618	0.16%
2020/08/17	22	17.73	13.2	17.11	18.30	8.8	9,145	0.10%
2020/08/14	32	16.03	26	15.61	16.80	6	8,644	0.07%
2020/08/13	13	14.97	41	15.27	15.30	-28	7,957	-0.35%
2020/08/12	34	13.46	94	13.15	13.95	-60	7,562	-0.79%
2020/08/11	0	0.00	83	12.70	12.70	-83	6,481	-1.28%
2020/08/10	2	11.55	4	11.55	11.55	-2	6,482	-0.03%
2020/08/07	57	10.05	12	10.19	10.50	45	6,628	0.68%
2020/08/06	11	9.60	0	0.00	9.56	11	6,230	0.18%
2020/08/05	68	9.48	5	9.61	9.68	63	6,204	1.02%
2020/08/04	42	9.30	48	9.63	9.61	-6	6,243	-0.10%
2020/08/03	16	9.19	0	0.00	9.06	16	6,128	0.26%
2020/07/31	10	8.91	1	9.06	9.05	9	6,076	0.15%
2020/07/30	38	8.92	5	9.14	9.08	33	6,013	0.55%
2020/07/28	1	8.00	10	8.06	7.97	-9	5,765	-0.16%
2020/07/27	30	8.25	4	8.33	8.22	26	5,711	0.46%
2020/07/24	2	8.68	0	0.00	8.51	2	5,646	0.04%
2020/07/23	2	8.80	9	8.79	8.78	-7	5,569	-0.13%
2020/07/22	1	8.90	0	0.00	8.94	1	5,502	0.02%
2020/07/21	2	8.97	0	0.00	8.90	2	5,397	0.04%
2020/07/17	15	9.35	33	9.18	9.15	-18	5,197	-0.35%
2020/07/16	5	9.87	3	9.83	9.70	2	5,053	0.04%
2020/07/15	7	9.73	4	9.82	9.60	3	4,921	0.06%
2020/07/14	4	9.67	0	0.00	9.50	4	4,719	0.08%
2020/07/13	2	9.14	26	9.01	9.01	-24	4,537	-0.53%
2020/07/10	15	9.65	52	9.50	9.42	-37	4,430	-0.84%
2020/07/09	1	9.08	8	9.09	9.27	-7	4,009	-0.17%
2020/07/08	6	8.14	59	8.44	8.43	-53	3,713	-1.43%
2020/07/07	5	7.73	5	7.90	7.71	0	3,394	0.00%
2020/07/06	1	7.87	2	7.86	7.79	-1	3,285	-0.03%
2020/07/03	13.3	7.79	3	7.78	7.80	10.3	3,260	0.32%
2020/07/02	2	7.85	4	7.80	7.97	-2	3,210	-0.06%
2020/07/01	11	7.53	3	7.70	7.65	8	3,115	0.26%
2020/06/29	3	7.28	0	0.00	7.32	3	3,030	0.10%
2020/06/24	0	0.00	3	7.14	7.17	-3	3,016	-0.10%
2020/06/23	7	7.18	0	0.00	7.20	7	3,066	0.23%
2020/06/22	4	7.28	1	7.35	7.26	3	3,082	0.10%
2020/06/19	3	7.47	3	7.60	7.57	0	3,043	0.00%
2020/06/18	0.2	7.10	0	0.00	7.11	0.2	2,881	0.01%
2020/06/16	13	7.12	0	0.00	7.11	13	3,011	0.43%
2020/06/15	5	7.08	0	0.00	7.17	5	3,047	0.16%
2020/06/12	10	7.01	14	7.01	7.14	-4	3,049	-0.13%
2020/06/11	1	7.59	0	0.00	7.31	1	3,024	0.03%
2020/06/10	1	7.47	1	7.48	7.48	0	3,018	0.00%
2020/06/09	10	7.52	0	0.00	7.48	10	3,054	0.33%
2020/06/08	48	7.66	0	0.00	7.64	48	3,083	1.56%
2020/06/05	10	7.58	1	7.63	7.60	9	3,049	0.30%
2020/06/04	5	7.53	0	0.00	7.60	5	3,057	0.16%
2020/06/02	2	7.09	0	0.00	7.61	2	2,847	0.07%
2020/05/29	1	6.94	0	0.00	6.86	1	2,758	0.04%
2020/05/28	3	7.01	0	0.00	6.91	3	2,755	0.11%
2020/05/26	1	7.02	0	0.00	7.01	1	2,748	0.04%
2020/05/21	2	7.24	15	7.35	7.24	-13	2,690	-0.48%
2020/05/20	4	6.93	4	6.91	6.95	0	2,638	0.00%
2020/05/19	15	6.89	0	0.00	6.94	15	2,617	0.57%
2020/05/18	1	7.05	10	6.87	6.85	-9	2,595	-0.35%
2020/05/15	2	7.40	2	7.41	7.30	0	2,525	0.00%
2020/05/14	3	7.88	2	7.88	7.60	1	2,456	0.04%
2020/05/13	0	0.00	1	7.18	7.34	-1	2,183	-0.05%
2020/05/12	2	6.56	3	6.73	6.68	-1	2,096	-0.05%
2020/05/11	0	0.00	5	6.71	6.77	-5	2,032	-0.25%
2020/05/08	18	6.34	0	0.00	6.34	18	1,858	0.97%
2020/04/30	13	5.45	0	0.00	5.45	13	1,858	0.70%
2020/04/29	11	5.36	0	0.00	5.38	11	1,869	0.59%
2020/04/24	1	5.23	0	0.00	5.21	1	1,932	0.05%
2020/04/23	1	5.28	3	5.28	5.25	-2	1,942	-0.10%
2020/04/21	4	5.30	10	5.28	5.29	-6	1,960	-0.31%
2020/04/20	0	0.00	10	5.52	5.54	-10	1,957	-0.51%
2020/04/15	0	0.00	5	5.44	5.45	-5	1,981	-0.25%
2020/04/07	0	5.05	0	0.00	5.06	0	1,987	0.00%
2020/04/06	0	0.00	2	5.02	5.00	-2	2,042	-0.10%
2020/04/01	3	4.93	0	0.00	4.92	3	2,029	0.15%
2020/03/27	0	0.00	3	5.15	5.01	-3	2,013	-0.15%
2020/03/23	3	3.99	4	3.94	3.98	-1	1,933	-0.05%
2020/03/20	2	4.30	0	0.00	4.20	2	1,912	0.10%
2020/03/18	2	4.93	0	0.00	4.81	2	1,783	0.11%
2020/03/13	1	5.14	0	0.00	5.19	1	1,722	0.06%
2020/03/10	0	0.00	14	6.26	6.26	-14	1,680	-0.83%
2020/03/03	0	0.00	1	6.97	6.85	-1	1,685	-0.06%
2020/03/02	1	6.82	0	0.00	6.78	1	1,677	0.06%
2020/02/27	0	0.00	1	7.10	6.96	-1	1,663	-0.06%
2020/02/26	1	7.15	0	0.00	7.11	1	1,655	0.06%
2020/02/20	1	7.61	0	0.00	7.53	1	1,631	0.06%
2020/02/19	1	7.47	0	0.00	7.49	1	1,624	0.06%
2020/02/13	0	0.00	3	7.56	7.45	-3	1,599	-0.19%
2020/02/11	4	7.40	0	0.00	7.40	4	1,607	0.25%
2020/02/10	0	0.00	2	7.49	7.52	-2	1,623	-0.12%
2020/02/07	1	7.07	0	0.00	7.01	1	1,583	0.06%
2020/02/03	1	6.93	0	0.00	6.93	1	1,591	0.06%
2020/01/31	1	7.36	0	0.00	7.33	1	1,575	0.06%
2020/01/30	1	7.39	0	0.00	7.39	1	1,574	0.06%
2020/01/16	0	0.00	2	8.20	8.23	-2	1,525	-0.13%
2020/01/14	1	8.28	0	0.00	8.20	1	1,536	0.07%
2020/01/13	0	0.00	1	8.38	8.29	-1	1,524	-0.07%
2020/01/08	1	8.02	3	8.00	7.98	-2	1,577	-0.13%
2020/01/06	1	8.12	0	0.00	8.11	1	1,567	0.06%
2020/01/03	0	0.00	1	8.14	8.10	-1	1,586	-0.06%
2020/01/02	0	0.00	2	8.24	8.22	-2	1,571	-0.13%
2019/12/30	2	8.22	5	8.41	8.22	-3	1,556	-0.19%
2019/12/27	5	8.20	0	0.00	8.15	5	1,490	0.34%
2019/12/26	3	8.20	4	8.16	8.20	-1	1,488	-0.07%
2019/12/23	1	8.19	0	0.00	8.15	1	1,530	0.07%
2019/12/20	0	0.00	2	8.33	8.28	-2	1,536	-0.13%
2019/12/19	1	8.19	0	0.00	8.19	1	1,526	0.07%
2019/12/16	1	7.95	0	0.00	7.96	1	1,596	0.06%
2019/12/11	1	8.18	0	0.00	8.18	1	1,608	0.06%
2019/12/09	1	8.03	0	0.00	8.04	1	1,636	0.06%
2019/12/03	1	8.29	0	0.00	8.34	1	1,742	0.06%
2019/12/02	1	8.21	0	0.00	8.22	1	1,754	0.06%
2019/11/29	2	8.49	0	0.00	8.42	2	1,762	0.11%
2019/11/21	1	8.90	0	0.00	8.88	1	1,971	0.05%
2019/11/12	1	8.93	0	0.00	8.83	1	2,325	0.04%
2019/11/11	1	8.98	0	0.00	8.88	1	2,600	0.04%
2019/11/06	1	9.25	0	0.00	9.20	1	3,096	0.03%
2019/11/05	0	0.00	2	9.30	9.24	-2	3,213	-0.06%
2019/11/01	1	9.46	0	0.00	9.39	1	3,505	0.03%
2019/10/31	0	0.00	1	9.50	9.53	-1	3,707	-0.03%
2019/10/23	0	0.00	2	9.45	9.36	-2	5,014	-0.04%
2019/10/22	0	0.00	1	9.56	9.55	-1	5,003	-0.02%
2019/10/17	2	9.48	0	0.00	9.44	2	5,029	0.04%
2019/10/16	0	0.00	2	9.78	9.70	-2	5,020	-0.04%
2019/10/14	1	9.10	0	0.00	9.05	1	4,936	0.02%
2019/10/09	1	9.09	0	0.00	8.99	1	4,939	0.02%
2019/10/03	5	9.38	0	0.00	9.36	5	4,977	0.10%
2019/09/23	0	0.00	2	10.00	9.98	-2	5,073	-0.04%
2019/09/19	1	9.24	0	0.00	9.23	1	5,003	0.02%
2019/09/17	2	9.54	0	0.00	9.47	2	4,952	0.04%
2019/09/16	2	9.68	0	0.00	9.54	2	4,975	0.04%
2019/09/11	1	9.43	0	0.00	9.52	1	4,992	0.02%
2019/09/10	3	9.68	0	0.00	9.30	3	4,978	0.06%
2019/09/06	7	9.94	0	0.00	9.89	7	4,887	0.14%
2019/09/05	1	9.95	0	0.00	9.89	1	4,910	0.02%
2019/08/28	2	9.93	0	0.00	9.92	2	4,763	0.04%
2019/08/20	1	10.85	0	0.00	10.80	1	4,522	0.02%
2019/08/19	0	0.00	4	10.78	10.70	-4	4,486	-0.09%
2019/08/14	0	0.00	1	11.40	10.85	-1	4,315	-0.02%
2019/08/13	1	11.80	0	0.00	11.95	1	4,044	0.02%
2019/08/12	1	11.80	8	11.61	12.15	-7	3,899	-0.18%
2019/08/08	7	10.86	0	0.00	11.05	7	3,598	0.19%
2019/08/05	0	0.00	4	10.73	10.70	-4	3,307	-0.12%
2019/08/02	4	11.70	15	11.32	11.30	-11	3,176	-0.35%
2019/08/01	5	11.52	4	11.45	11.60	1	3,000	0.03%
2019/07/31	0	0.00	1	10.80	10.95	-1	2,708	-0.04%
2019/07/30	3	10.60	9	11.02	11.05	-6	2,479	-0.24%
2019/07/29	0	0.00	21	10.05	10.05	-21	1,934	-1.09%
2019/07/15	1	8.91	1	9.00	8.97	0	1,850	0.00%
2019/07/12	0	0.00	1	9.03	8.95	-1	1,870	-0.05%
2019/07/11	2	9.07	1	9.11	9.06	1	1,888	0.05%
2019/07/10	1	8.91	0	0.00	9.07	1	1,883	0.05%
2019/07/05	0	0.00	1	9.10	9.08	-1	2,001	-0.05%
2019/07/02	0	0.00	1	8.73	8.72	-1	2,175	-0.05%
2019/06/18	1	8.46	0	0.00	8.45	1	2,644	0.04%
2019/06/12	0	0.00	2	8.22	8.24	-2	2,970	-0.07%
2019/06/11	1	8.14	0	0.00	8.12	1	3,005	0.03%
2019/06/10	2	8.12	0	0.00	8.09	2	3,061	0.07%
2019/05/27	1	8.02	5	8.02	8.00	-4	3,753	-0.11%
2019/05/14	1	7.87	0	0.00	8.10	1	5,008	0.02%
2019/05/13	1	7.99	0	0.00	7.95	1	5,056	0.02%
2019/04/30	1	8.63	0	0.00	8.54	1	5,628	0.02%
2019/04/24	0	0.00	1	8.96	8.91	-1	6,566	-0.02%
2019/04/22	0	0.00	1	9.10	9.05	-1	6,689	-0.01%
2019/04/19	1	8.93	3	9.01	9.09	-2	6,675	-0.03%
2019/04/18	3	9.07	6	8.93	8.84	-3	6,690	-0.04%
2019/04/17	2	8.88	3	9.06	9.04	-1	6,704	-0.01%
2019/04/16	3	8.97	1	9.00	8.92	2	6,680	0.03%
2019/04/12	0	0.00	1	8.81	8.81	-1	6,748	-0.01%
2019/04/11	2	9.08	9	9.09	9.02	-7	6,786	-0.10%
2019/04/10	7	8.95	8	9.05	9.06	-1	6,824	-0.01%
2019/04/09	0	0.00	3	8.78	8.90	-3	7,020	-0.04%
2019/04/08	0	0.00	2	8.67	8.71	-2	6,930	-0.03%
2019/04/02	9	8.49	0	0.00	8.48	9	6,851	0.13%
2019/04/01	0	0.00	2	8.47	8.51	-2	6,841	-0.03%
2019/03/29	4	8.35	0	0.00	8.30	4	6,790	0.06%
2019/03/28	0	0.00	1	8.42	8.40	-1	6,810	-0.01%
2019/03/27	0	0.00	8	8.42	8.46	-8	6,919	-0.12%
2019/03/22	1	8.75	0	0.00	8.72	1	6,928	0.01%
2019/03/21	4	8.87	0	0.00	8.84	4	6,949	0.06%
2019/03/20	0	0.00	6	9.05	9.03	-6	6,911	-0.09%
2019/03/18	6	8.85	0	0.00	8.84	6	6,854	0.09%
2019/03/14	0	0.00	4	9.03	9.01	-4	6,805	-0.06%
2019/03/11	1	9.00	3	9.03	8.97	-2	6,949	-0.03%
2019/03/08	4	9.08	0	0.00	9.00	4	7,016	0.06%
2019/03/07	9	9.26	7	9.24	9.20	2	7,230	0.03%
2019/03/06	5	9.22	1	9.23	9.22	4	7,342	0.05%
2019/03/04	0	0.00	52	9.08	9.08	-52	7,809	-0.67%
2019/02/26	7	9.13	0	0.00	9.09	7	8,416	0.08%
2019/02/25	2	9.09	15	9.10	9.06	-13	8,411	-0.15%
2019/02/22	49	9.25	0	0.00	9.04	49	8,446	0.58%
2019/02/21	3	9.21	3	9.16	9.15	0	8,508	0.00%
2019/02/20	5	9.28	0	0.00	9.27	5	8,490	0.06%
2019/02/19	15	9.48	0	0.00	9.26	15	8,531	0.18%
2019/02/12	1	8.92	0	0.00	8.99	1	8,273	0.01%
2019/01/23	0	0.00	1	8.89	8.91	-1	8,901	-0.01%
2019/01/22	6	8.87	0	0.00	8.81	6	8,855	0.07%
2019/01/21	0	0.00	1	9.31	9.08	-1	8,823	-0.01%
2019/01/17	9	9.44	0	0.00	9.28	9	8,843	0.10%
2019/01/14	22	8.45	0	0.00	8.41	22	8,288	0.27%
2019/01/11	1	8.22	0	0.00	8.22	1	8,319	0.01%
2019/01/10	1	8.30	1	8.27	8.21	0	8,458	0.00%
2019/01/09	0	0.00	3	8.33	8.35	-3	8,522	-0.04%
2019/01/08	1	8.21	0	0.00	8.20	1	8,620	0.01%
2019/01/07	2	8.33	0	0.00	8.23	2	8,731	0.02%
2019/01/04	1	8.20	0	0.00	8.22	1	8,790	0.01%
2019/01/03	0	0.00	8	8.30	8.29	-8	8,907	-0.09%
2019/01/02	2	8.51	2	8.34	8.31	0	8,970	0.00%
2018/12/28	4	8.07	1	8.50	8.50	3	8,936	0.03%
2018/12/24	1	7.32	0	0.00	7.40	1	9,147	0.01%
2018/12/22	1	7.16	0	0.00	7.26	1	9,197	0.01%
2018/12/21	1	7.15	0	0.00	7.25	1	9,231	0.01%
2018/12/19	0	0.00	14	7.60	7.56	-14	9,164	-0.15%
2018/12/18	1	7.66	0	0.00	7.61	1	9,251	0.01%
2018/12/17	1	8.10	1	8.04	8.04	0	9,248	0.00%
2018/12/12	2	8.49	0	0.00	8.50	2	9,796	0.02%
2018/12/04	10	9.07	0	0.00	9.02	10	9,728	0.10%
2018/12/03	9	8.86	0	0.00	8.85	9	9,707	0.09%
2018/11/29	0	0.00	2	9.17	9.18	-2	9,398	-0.02%
2018/11/28	1	9.20	8	8.90	9.19	-7	9,225	-0.08%
2018/11/27	5	8.40	0	0.00	8.52	5	9,003	0.06%
2018/11/26	7	8.11	12	8.26	8.40	-5	9,102	-0.05%
2018/11/23	0	0.00	13	8.22	8.23	-13	8,841	-0.15%
2018/11/22	19	7.62	8	7.66	7.49	11	8,542	0.13%
2018/11/21	6	7.45	17	7.50	7.59	-11	8,496	-0.13%
2018/11/20	18	7.43	4	7.59	7.44	14	8,446	0.17%
2018/11/19	2	7.72	6	7.85	7.83	-4	8,348	-0.05%
2018/11/16	18	7.79	10	7.73	7.70	8	8,461	0.09%
2018/11/15	28	8.09	7	8.08	8.00	21	8,483	0.25%
2018/11/14	1	8.25	5	8.26	8.33	-4	8,627	-0.05%
2018/11/09	0	0.00	15	7.65	7.71	-15	8,394	-0.18%
2018/11/01	0	0.00	6	6.70	6.73	-6	8,154	-0.07%
2018/10/25	1	6.52	3	6.44	6.32	-2	8,033	-0.02%
2018/10/23	2	7.16	0	0.00	7.08	2	7,964	0.03%
2018/10/17	0	0.00	1	7.52	7.37	-1	8,024	-0.01%
2018/10/16	15	7.87	14	7.76	7.47	1	7,951	0.01%
2018/10/09	0	0.00	1	8.28	8.15	-1	7,728	-0.01%
2018/10/08	0	0.00	3	8.60	8.61	-3	7,647	-0.04%
2018/10/05	24	9.07	4	9.00	8.96	20	7,592	0.26%
2018/10/04	1	9.42	2	9.48	9.42	-1	7,428	-0.01%
2018/10/03	3	9.63	3	9.55	9.42	0	7,678	0.00%
2018/10/01	0	0.00	2	10.00	9.98	-2	7,583	-0.03%
2018/09/27	0	0.00	3	10.20	10.10	-3	7,770	-0.04%
2018/09/26	0	0.00	8	10.40	10.30	-8	7,780	-0.10%
2018/09/25	14	10.59	4	10.80	10.25	10	7,810	0.13%
2018/09/21	4	10.40	0	0.00	10.55	4	7,786	0.05%
2018/09/20	7	10.67	3	10.45	10.45	4	7,915	0.05%
2018/09/19	10	9.89	1	9.70	10.45	9	7,750	0.12%
2018/09/14	0	0.00	45	9.65	9.63	-45	7,797	-0.58%
2018/09/12	32	9.42	0	0.00	9.41	32	7,750	0.41%
2018/09/10	15	9.52	0	0.00	9.50	15	7,787	0.19%
2018/09/06	8	10.65	0	0.00	10.60	8	7,696	0.10%
2018/09/05	0	0.00	7	11.02	10.75	-7	7,678	-0.09%
2018/09/03	5	11.37	5	11.05	10.80	0	7,632	0.00%
2018/08/31	20	11.06	25	11.17	11.15	-5	7,413	-0.07%
2018/08/30	0	0.00	15	10.77	10.75	-15	7,270	-0.21%
2018/08/27	0	0.00	30	10.50	10.60	-30	7,308	-0.41%
2018/08/24	32	10.69	13	10.45	10.35	19	7,297	0.26%
2018/08/23	20	10.75	20	10.75	10.65	0	7,235	0.00%
2018/08/22	17	10.25	4	10.25	10.35	13	7,047	0.18%
2018/08/21	20	9.46	10	9.88	9.98	10	6,876	0.15%
2018/08/20	0	0.00	1	10.10	10.00	-1	6,610	-0.02%
2018/08/17	3	10.50	0	0.00	10.50	3	6,500	0.05%
2018/08/14	0	0.00	1	10.80	10.85	-1	6,363	-0.02%
2018/08/10	2	11.55	0	0.00	11.40	2	6,115	0.03%
2018/08/09	2	11.65	3	11.60	11.30	-1	5,947	-0.02%
2018/08/08	85	11.95	80	12.03	11.90	5	5,822	0.09%
2018/08/07	76	12.19	65	12.36	12.45	11	5,670	0.19%
2018/08/06	65	13.05	65	13.09	13.00	0	5,516	0.00%
2018/08/03	110	13.08	322	12.97	12.95	-212	5,496	-3.86%	大買/大賣/鉅額交易
2018/08/02	110	13.24	0	0.00	13.00	110	5,434	2.02%	大買/鉅額交易
2018/08/01	215	13.36	211	13.30	13.30	4	5,399	0.07%	大買/大賣/
2018/07/31	81	13.40	201	13.56	13.30	-120	5,376	-2.23%	大賣/鉅額交易
2018/07/30	96	13.36	3	13.18	13.20	93	5,285	1.76%
2018/07/27	146	13.53	10	13.55	13.45	136	5,251	2.59%	大買/鉅額交易
2018/07/26	3	13.65	4	13.84	13.85	-1	5,208	-0.02%
2018/07/25	20	13.23	20	13.38	13.05	0	4,968	0.00%
2018/07/24	5	13.05	5	13.11	13.30	0	4,934	0.00%
2018/07/23	4	12.90	4	13.10	12.85	0	4,869	0.00%
2018/07/20	8	12.75	8	13.10	12.95	0	4,848	0.00%
2018/07/19	10	13.43	8	13.60	13.10	2	4,777	0.04%
2018/07/18	40	13.58	42	13.65	13.50	-2	4,764	-0.04%
2018/07/13	0	0.00	1	14.00	13.90	-1	4,811	-0.02%
2018/07/11	3	13.95	3	14.25	13.90	0	4,791	0.00%
2018/07/09	7	13.76	0	0.00	13.75	7	4,513	0.16%
2018/07/05	5	14.06	0	0.00	13.85	5	4,638	0.11%
2018/07/03	1	13.45	2	13.85	13.65	-1	4,388	-0.02%
2018/06/29	2	16.05	0	0.00	15.40	2	4,184	0.05%
2018/06/28	0	0.00	1	15.70	15.70	-1	3,951	-0.03%
2018/06/27	2	14.58	0	0.00	14.30	2	3,711	0.05%
2018/06/25	0	0.00	2	16.75	16.55	-2	3,415	-0.06%
2018/06/21	15	17.30	9	17.29	17.05	6	3,349	0.18%
2018/06/20	0	0.00	2	17.35	17.50	-2	3,392	-0.06%
2018/06/15	1	18.20	1	18.45	17.95	0	3,638	0.00%
2018/06/14	1	18.70	5	18.60	18.50	-4	3,572	-0.11%
2018/06/13	1	18.70	2	18.90	18.80	-1	3,584	-0.03%
2018/06/12	3	18.93	4	18.98	18.85	-1	3,575	-0.03%
2018/06/08	3	19.02	0	0.00	19.00	3	3,547	0.08%
2018/06/07	0	0.00	2	19.45	19.25	-2	3,597	-0.06%
2018/06/06	2	19.05	2	19.10	19.10	0	3,513	0.00%
2018/06/01	2	19.80	0	0.00	20.10	2	3,355	0.06%
2018/05/29	2	19.90	0	0.00	19.85	2	3,384	0.06%
2018/05/21	0	0.00	3	19.50	19.75	-3	3,419	-0.09%
2018/05/17	3	19.65	0	0.00	19.60	3	3,489	0.09%
2018/05/14	2	20.45	0	0.00	20.20	2	3,556	0.06%
2018/05/04	1	20.85	0	0.00	20.60	1	3,478	0.03%
2018/04/24	5	20.22	1	20.35	20.30	4	3,482	0.11%
2018/04/23	0	0.00	8	21.73	21.20	-8	3,403	-0.24%
2018/04/20	0	0.00	2	22.90	23.15	-2	3,275	-0.06%
2018/04/19	10	23.50	10	23.25	23.25	0	3,269	0.00%
2018/04/16	9	23.84	5	23.90	23.65	4	3,136	0.13%
2018/04/13	5	23.91	0	0.00	23.60	5	3,074	0.16%
2018/04/12	13	24.04	6	24.37	24.10	7	3,074	0.23%
2018/04/11	0	0.00	1	22.70	23.30	-1	2,884	-0.03%
2018/04/10	1	22.30	0	0.00	22.50	1	2,871	0.03%
2018/04/09	2	22.50	4	22.50	22.45	-2	2,882	-0.07%
2018/03/26	3	22.87	0	0.00	22.65	3	2,995	0.10%
2018/03/22	5	24.30	17	24.16	23.60	-12	2,905	-0.41%
2018/03/21	0	0.00	100	23.20	23.05	-100	2,518	-3.97%
2018/03/19	0	0.00	1	23.30	23.20	-1	2,474	-0.04%
2018/03/15	0	0.00	100	23.05	23.05	-100	2,407	-4.15%
2018/03/13	2	22.65	12	23.14	23.15	-10	2,365	-0.42%
2018/03/12	0	0.00	1	22.70	22.65	-1	2,317	-0.04%
2018/03/05	0	0.00	2	22.58	22.55	-2	2,377	-0.08%
2018/03/02	1	22.30	0	0.00	22.45	1	2,365	0.04%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/26	5	21.94	0	0.00	21.50	5	2,359	0.21%
2018/02/22	0	0.00	8	21.45	21.50	-8	2,379	-0.34%
2018/02/21	1	20.65	1	20.80	21.05	0	2,377	0.00%
2018/02/09	8	19.78	1	19.55	20.10	7	2,376	0.29%
2018/02/08	0	0.00	0.5	20.15	20.15	-0.5	2,338	-0.02%
2018/02/06	10	21.50	29	21.54	20.00	-19	2,395	-0.79%
2018/02/01	0	0.00	10	22.70	22.55	-10	2,450	-0.41%
2018/01/26	6	22.55	0	0.00	22.60	6	2,564	0.23%
2018/01/25	0	0.00	2	22.65	22.60	-2	2,625	-0.08%
2018/01/22	4	23.53	0	0.00	23.35	4	2,741	0.15%
2018/01/18	1	22.95	6	23.00	22.80	-5	2,844	-0.18%
2018/01/17	3	22.90	0	0.00	23.00	3	2,929	0.10%
2018/01/08	0	0.00	17	23.69	23.20	-17	4,125	-0.41%
2018/01/05	2	23.50	2	23.15	23.20	0	4,081	0.00%
2018/01/04	1	22.65	8	23.09	23.20	-7	4,099	-0.17%
2018/01/03	4	22.50	0	0.00	22.45	4	4,066	0.10%