茂迪 (6244)-元富-宜蘭券商分點個股進出

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
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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	0	0.00	1	26.75	26.70	-1	3,183	-0.03%
2024/04/25	3	26.80	0	0.00	26.75	3	3,162	0.09%
2024/04/24	4	27.55	15	27.53	27.35	-11	3,137	-0.35%
2024/04/23	5	26.95	0	0.00	26.90	5	3,087	0.16%
2024/04/22	10	27.45	0	0.00	27.00	10	3,057	0.33%
2024/04/18	10	28.70	33	28.67	28.55	-23	2,712	-0.85%
2024/04/17	0	0.00	1	28.90	28.30	-1	2,633	-0.04%
2024/04/15	0	0.00	2	28.40	27.90	-2	2,549	-0.08%
2024/04/10	0	0.00	2	28.35	28.15	-2	2,465	-0.08%
2024/04/08	0	27.10	1	27.10	27.80	-1	2,351	-0.04%
2024/04/02	0	27.65	0	0.00	27.55	0	2,311	0.00%
2024/03/29	1	28.35	8	28.40	27.75	-7	2,303	-0.30%
2024/03/28	0	0.00	1	27.50	28.25	-1	2,231	-0.04%
2024/03/25	0	0.00	1	28.10	27.75	-1	2,244	-0.04%
2024/03/22	0	0.00	1	28.20	28.10	-1	2,246	-0.04%
2024/03/21	22	27.97	3	27.93	27.90	19	2,120	0.90%
2024/03/20	4	25.95	0	0.00	25.95	4	1,951	0.20%
2024/03/18	0	0.00	10	26.35	26.35	-10	2,014	-0.50%
2024/03/14	10	26.20	0	0.00	26.20	10	1,946	0.51%
2024/03/13	0	0.00	11.5	26.22	26.20	-11.5	1,943	-0.59%
2024/03/11	0	0.00	3	26.85	26.90	-3	1,928	-0.16%
2024/03/06	10	27.05	0	0.00	27.20	10	1,899	0.53%
2024/03/01	2	27.50	0	0.00	27.35	2	1,861	0.11%
2024/02/22	1	26.45	0	0.00	26.20	1	1,777	0.06%
2024/02/21	0	0.00	8	26.50	26.50	-8	1,813	-0.44%
2024/02/15	2	25.00	0	0.00	25.25	2	1,784	0.11%
2024/02/05	12	25.42	0	0.00	25.40	12	1,772	0.68%
2024/01/31	3	26.05	0	0.00	26.05	3	1,884	0.16%
2024/01/29	2	26.00	0	0.00	26.20	2	1,920	0.10%
2024/01/17	24	26.16	0	0.00	26.00	24	2,196	1.09%
2024/01/15	28	27.67	15	27.60	27.60	13	2,351	0.55%
2024/01/10	11	26.55	6	26.70	26.55	5	2,733	0.18%
2024/01/09	3	27.22	0	0.00	26.90	3	2,789	0.11%
2023/12/21	5	28.50	6	28.43	28.45	-1	3,022	-0.03%
2023/12/20	1	29.45	1	29.10	28.85	0	2,991	0.00%
2023/12/19	0	28.35	0	0.00	28.10	0	2,852	0.00%
2023/12/18	0	28.82	0	0.00	28.80	0	2,836	0.00%
2023/11/24	1	28.80	0	0.00	28.85	1	2,761	0.04%
2023/11/22	0	0.00	2	28.75	28.35	-2	2,807	-0.07%
2023/11/20	2	28.88	1	28.90	28.40	1	2,813	0.04%
2023/11/14	0	0.00	0.1	27.40	27.40	-0.1	2,801	0.00%
2023/11/09	1.2	27.71	0	0.00	27.60	1.2	2,840	0.04%
2023/11/02	5	27.45	0	0.00	27.50	5	2,773	0.18%
2023/10/31	0	0.00	1	28.25	27.30	-1	2,787	-0.04%
2023/10/30	1	29.35	0	0.00	28.65	1	2,760	0.04%
2023/10/23	0	0.00	6	29.63	29.90	-6	2,589	-0.23%
2023/10/19	1	29.00	0	0.00	28.45	1	2,366	0.04%
2023/10/17	1	29.00	1	29.00	29.05	0	2,255	0.00%
2023/10/13	1	28.00	0	0.00	27.95	1	2,173	0.05%
2023/10/05	0	0.00	17	28.27	28.65	-17	2,271	-0.75%
2023/09/25	3	26.92	0	0.00	26.65	3	2,822	0.11%
2023/09/22	2	26.00	3	26.50	26.55	-1	2,894	-0.03%
2023/09/20	19	26.52	0	0.00	26.40	19	3,004	0.63%
2023/09/19	15	27.00	0	0.00	26.85	15	3,043	0.49%
2023/09/15	0	0.00	4	27.90	27.50	-4	3,235	-0.12%
2023/09/12	12	27.00	1	27.15	27.10	11	3,889	0.28%
2023/09/11	12	27.54	0	0.00	27.40	12	3,933	0.31%
2023/08/24	0	0.00	10	28.60	28.20	-10	4,806	-0.21%
2023/08/18	1	28.35	0	0.00	28.15	1	5,062	0.02%
2023/08/17	5	28.62	0	0.00	28.45	5	5,093	0.10%
2023/08/16	2	28.05	0	0.00	28.00	2	5,153	0.04%
2023/08/15	0	0.00	10	28.70	28.45	-10	5,227	-0.19%
2023/08/14	24	28.02	0	0.00	28.10	24	5,420	0.44%
2023/08/11	1	28.55	0	0.00	28.50	1	5,458	0.02%
2023/08/10	0	0.00	0.1	28.70	28.35	-0.1	5,522	0.00%
2023/08/04	0	0.00	0.1	29.35	29.55	-0.1	5,955	0.00%
2023/08/02	2	29.55	0	0.00	29.45	2	6,419	0.03%
2023/07/28	10	30.80	10.1	30.65	30.65	-0.1	7,389	0.00%
2023/07/26	1	29.85	0.3	30.10	29.75	0.7	7,874	0.01%
2023/07/25	1	30.10	7	30.28	30.25	-6	7,980	-0.08%
2023/07/24	0	0.00	0.4	29.78	29.90	-0.4	8,168	0.00%
2023/07/17	0	0.00	4	33.05	33.05	-4	11,062	-0.04%
2023/07/14	0	0.00	10.5	32.81	32.55	-10.5	11,866	-0.09%
2023/07/13	1	32.75	0	0.00	32.30	1	12,521	0.01%
2023/07/10	0	0.00	1	34.10	33.55	-1	12,884	-0.01%
2023/07/07	1	33.80	0	0.00	33.75	1	13,498	0.01%
2023/07/06	1.2	35.28	3	34.95	34.75	-1.8	13,512	-0.01%
2023/07/05	3	34.72	12	35.12	34.50	-9	13,480	-0.07%
2023/07/04	8	34.30	8	34.00	34.00	0	13,445	0.00%
2023/07/03	0	0.00	7	34.20	34.20	-7	13,490	-0.05%
2023/06/30	3	34.18	0	0.00	34.10	3	13,564	0.02%
2023/06/29	0	0.00	4.3	33.75	33.95	-4.3	13,763	-0.03%
2023/06/28	0	0.00	3	34.00	33.35	-3	13,837	-0.02%
2023/06/26	1	33.45	0	0.00	33.25	1	14,697	0.01%
2023/06/21	3.6	34.33	0	0.00	34.25	3.6	14,890	0.02%
2023/06/20	19.2	33.57	10.1	34.55	34.60	9.1	15,218	0.06%
2023/06/19	0.1	32.75	1	32.80	32.80	-0.9	15,091	-0.01%
2023/06/16	8	33.04	0	0.00	33.40	8	15,871	0.05%
2023/06/14	0	0.00	12	32.60	32.60	-12	17,638	-0.07%
2023/06/13	1	32.55	0	0.00	32.35	1	17,951	0.01%
2023/06/12	8	32.64	0	0.00	32.50	8	18,348	0.04%
2023/06/09	0	0.00	7.6	33.55	33.60	-7.6	18,647	-0.04%
2023/06/08	0	0.00	10	33.85	33.75	-10	18,627	-0.05%
2023/06/07	10	33.40	0	0.00	33.20	10	18,570	0.05%
2023/06/06	20	34.28	2	34.30	34.30	18	18,397	0.10%
2023/06/05	2	35.20	0	0.00	35.10	2	18,382	0.01%
2023/06/02	0.1	34.60	0	0.00	34.80	0.1	18,313	0.00%
2023/06/01	0	0.00	10	34.30	34.25	-10	18,296	-0.05%
2023/05/31	0	0.00	10	34.90	34.75	-10	18,245	-0.05%
2023/05/30	3.1	34.55	0	0.00	34.65	3.1	18,217	0.02%
2023/05/29	1.1	35.21	0	0.00	35.40	1.1	18,102	0.01%
2023/05/26	10	34.30	13	34.46	34.00	-3	17,977	-0.02%
2023/05/25	0	0.00	5	34.58	34.55	-5	17,928	-0.03%
2023/05/24	0	0.00	10	35.05	34.90	-10	17,889	-0.06%
2023/05/23	0	0.00	10	35.10	34.90	-10	17,855	-0.06%
2023/05/22	3.2	35.05	1	35.15	35.10	2.2	17,845	0.01%
2023/05/19	10	34.10	2	34.25	34.10	8	17,826	0.04%
2023/05/18	3	34.48	5	34.11	34.65	-2	17,750	-0.01%
2023/05/17	1	34.90	0	0.00	34.90	1	17,562	0.01%
2023/05/15	1	35.00	3	34.65	34.60	-2	17,437	-0.01%
2023/05/12	10	33.90	0	0.00	34.10	10	17,348	0.06%
2023/05/11	2	34.00	0	0.00	33.80	2	17,294	0.01%
2023/05/10	2	34.53	1	34.60	34.35	1	17,229	0.01%
2023/05/09	29.5	35.11	27	34.96	34.50	2.5	17,048	0.01%
2023/05/08	8	38.61	1	38.30	38.30	7	16,604	0.04%
2023/05/05	26.3	39.60	14.3	39.76	38.50	12	16,567	0.07%
2023/05/04	1	39.10	0	0.00	39.70	1	16,043	0.01%
2023/05/03	11	39.05	9	39.61	39.70	2	15,936	0.01%
2023/05/02	18.1	38.54	34	39.15	39.30	-16	15,785	-0.10%
2023/04/28	0.3	38.00	0.3	38.10	37.75	0	15,503	0.00%
2023/04/27	3.1	37.63	40	38.04	37.55	-36.9	15,413	-0.24%
2023/04/26	55.3	38.05	0.4	37.80	38.75	54.9	15,186	0.36%
2023/04/25	10	38.65	1	37.65	37.75	9	14,976	0.06%
2023/04/24	7.2	38.77	6	38.78	39.10	1.2	14,726	0.01%
2023/04/21	8	40.93	6	40.45	38.55	2	14,513	0.01%
2023/04/20	38.3	41.54	101	42.93	40.00	-62.8	13,345	-0.47%	大賣/
2023/04/19	6	39.77	64.3	41.24	41.40	-58.3	12,094	-0.48%
2023/04/18	19	37.88	17	38.19	37.65	2	11,245	0.02%
2023/04/17	1	36.50	1	36.75	36.65	0	10,662	0.00%
2023/04/14	5	36.79	1	37.00	36.70	4	10,675	0.04%
2023/04/13	13	37.43	5	37.01	36.85	8	10,604	0.08%
2023/04/12	87	38.39	10	38.24	38.00	77	10,387	0.74%
2023/04/11	1.7	36.42	13	36.48	36.45	-11.3	9,806	-0.12%
2023/04/10	3	36.55	0	0.00	36.65	3	9,750	0.03%
2023/04/07	1	36.80	2	36.60	36.45	-1	9,726	-0.01%
2023/04/06	2	36.62	1	36.40	36.40	1	9,689	0.01%
2023/03/31	0	0.00	1	36.05	36.65	-1	9,633	-0.01%
2023/03/30	23	36.75	12	36.36	36.30	11	9,552	0.12%
2023/03/29	0	0.00	2	36.20	36.20	-2	9,305	-0.02%
2023/03/28	1	35.50	5	35.74	35.75	-4	9,264	-0.04%
2023/03/27	5	37.51	14.1	37.22	36.45	-9.1	9,109	-0.10%
2023/03/24	2	35.88	1	35.95	36.15	1	8,632	0.01%
2023/03/23	21	36.44	12	36.49	36.30	9	8,497	0.11%
2023/03/22	6	36.07	13	36.12	36.25	-7	8,257	-0.08%
2023/03/21	10	36.25	11	36.50	36.50	-1	8,187	-0.01%
2023/03/20	26	34.63	14.1	35.10	35.80	11.9	8,002	0.15%
2023/03/17	6	32.93	26.2	33.70	33.90	-20.2	7,013	-0.29%
2023/03/16	4	31.13	1	30.50	30.85	3	6,466	0.05%
2023/03/15	3	31.57	22.7	31.25	31.95	-19.7	6,122	-0.32%
2023/03/14	9	30.50	3	30.40	30.00	6	5,647	0.11%
2023/03/13	0	0.00	1	29.25	29.20	-1	5,236	-0.02%
2023/03/09	0	0.00	0.1	29.50	29.35	-0.1	5,209	0.00%
2023/03/08	16	29.66	2	29.83	29.85	14	5,152	0.27%
2023/03/07	0	29.35	0	0.00	29.30	0	5,071	0.00%
2023/03/06	1	29.15	1	29.20	29.35	0	5,033	0.00%
2023/02/23	2	28.60	0	0.00	28.60	2	4,979	0.04%
2023/02/22	0	28.70	0	0.00	28.40	0	4,968	0.00%
2023/02/21	1	29.15	0	0.00	28.90	1	4,941	0.02%
2023/02/17	2	29.15	0	0.00	29.15	2	4,944	0.04%
2023/02/13	1	28.30	1	28.40	28.60	0	4,871	0.00%
2023/02/10	2	28.95	3	28.52	28.50	-1	4,872	-0.02%
2023/02/09	1	29.00	1	28.80	28.75	0	4,853	0.00%
2023/02/08	1	29.15	1	29.05	29.00	0	4,838	0.00%
2023/02/03	3	29.90	8	29.95	29.95	-5	4,725	-0.11%
2023/02/02	2	29.60	12	30.10	29.45	-10	4,613	-0.22%
2023/02/01	25	29.45	12	29.33	29.20	13	4,482	0.29%
2023/01/30	0	0.00	5	28.57	28.65	-5	4,268	-0.12%
2023/01/13	0	0.00	3	27.55	27.70	-3	4,314	-0.07%
2023/01/12	1	28.25	3	28.03	27.70	-2	4,376	-0.05%
2023/01/06	0	0.00	1	28.45	28.30	-1	4,386	-0.02%
2023/01/05	6	29.32	1	29.10	28.45	5	4,393	0.11%
2023/01/04	0	0.00	4	29.20	29.50	-4	4,308	-0.09%
2023/01/03	1	28.05	0	0.00	28.50	1	4,166	0.02%
2022/12/27	0	0.00	2	28.55	28.80	-2	3,958	-0.05%
2022/12/26	10	28.80	10	28.70	28.70	0	3,876	0.00%
2022/12/20	10	28.30	0	0.00	27.25	10	3,726	0.27%
2022/12/19	5	28.50	5	28.13	28.00	0	3,681	0.00%
2022/12/16	7	30.61	3	29.55	28.95	4	3,607	0.11%
2022/12/15	2	30.20	1	30.60	30.60	1	3,320	0.03%
2022/12/14	2	30.10	1	30.05	30.05	1	3,180	0.03%
2022/12/13	12	30.63	12	30.11	29.10	0	2,984	0.00%
2022/12/12	12	30.70	10	30.33	30.70	2	2,828	0.07%
2022/12/09	1	29.40	13.1	29.78	30.00	-12.1	2,264	-0.54%
2022/12/08	5	26.84	5	27.21	27.30	0	2,063	0.00%
2022/12/06	0	0.00	3	26.00	25.60	-3	1,886	-0.16%
2022/12/02	0	0.00	14	26.57	26.30	-14	1,961	-0.71%
2022/12/01	0	0.00	0.1	26.15	26.10	-0.1	1,967	0.00%
2022/11/30	16	25.92	0	0.00	25.85	16	1,995	0.80%
2022/11/29	0	0.00	3	25.30	25.75	-3	2,037	-0.15%
2022/11/21	3	26.15	0	0.00	26.10	3	2,479	0.12%
2022/11/04	0	0.00	10	24.60	24.60	-10	2,577	-0.39%
2022/11/01	1	24.20	1	24.30	24.10	0	2,708	0.00%
2022/10/28	0	0.00	0	23.85	23.65	0	2,718	0.00%
2022/10/27	0	0.00	3	23.70	23.80	-3	2,733	-0.11%
2022/10/25	1	23.80	0	0.00	23.60	1	2,781	0.04%
2022/10/21	0	0.00	1	25.05	25.05	-1	2,782	-0.04%
2022/10/20	3	24.43	7	25.40	24.25	-4	2,715	-0.15%
2022/10/19	0	0.00	5	24.45	24.30	-5	2,646	-0.19%
2022/10/14	2	24.00	0	0.00	23.70	2	2,595	0.08%
2022/10/13	3	24.67	0	0.00	23.75	3	2,580	0.12%
2022/10/12	0	0.00	3	25.65	25.65	-3	2,575	-0.12%
2022/10/11	2	25.95	0	0.00	25.95	2	2,581	0.08%
2022/10/06	0	0.00	1	26.90	27.05	-1	2,604	-0.04%
2022/10/05	0	0.00	2	27.15	26.70	-2	2,608	-0.08%
2022/09/30	0	0.00	10	25.50	26.15	-10	2,647	-0.38%
2022/09/28	2.5	26.04	0	0.00	25.65	2.5	2,703	0.09%
2022/09/19	0	0.00	0	28.55	28.30	0	3,006	0.00%
2022/09/16	0	0.00	2	28.53	29.50	-2	2,994	-0.07%
2022/09/15	3	28.37	0	0.00	28.20	3	2,967	0.10%
2022/09/13	0	0.00	3	28.00	28.25	-3	3,099	-0.10%
2022/09/12	1	27.70	12	28.00	28.00	-11	3,090	-0.36%
2022/09/07	8	26.69	0	0.00	26.55	8	3,023	0.26%
2022/09/06	2.1	27.07	0	0.00	27.05	2.1	2,997	0.07%
2022/09/05	0	0.00	0.1	28.60	27.90	-0.1	2,965	0.00%
2022/09/01	5	28.70	8	28.96	28.85	-3	2,875	-0.10%
2022/08/31	7	28.46	1	28.50	28.50	6	2,800	0.21%
2022/08/30	1	29.30	20	29.35	29.00	-19	2,641	-0.72%
2022/08/29	20	29.05	0	0.00	28.60	20	2,515	0.80%
2022/08/25	3	28.68	2	28.50	28.70	1	2,492	0.04%
2022/08/22	0	0.00	1	29.45	28.60	-1	2,473	-0.04%
2022/08/19	11	28.74	0	0.00	28.95	11	2,414	0.46%
2022/08/17	0	0.00	8	28.55	28.50	-8	2,376	-0.34%
2022/08/16	0	0.00	3	28.50	28.45	-3	2,372	-0.13%
2022/08/15	0	0.00	29	28.50	28.80	-29	2,341	-1.24%
2022/08/12	10	28.55	10	28.30	28.30	0	2,296	0.00%
2022/08/10	1	28.70	1	28.65	28.30	0	2,286	0.00%
2022/08/09	11	29.40	0	0.00	28.65	11	2,303	0.48%
2022/08/05	10	28.10	10	28.15	28.15	0	2,218	0.00%
2022/08/03	3	27.90	0	0.00	28.10	3	2,227	0.13%
2022/08/02	0	0.00	3	28.45	28.40	-3	2,229	-0.13%
2022/08/01	5	29.40	2	29.60	29.40	3	2,232	0.13%
2022/07/29	0	0.00	1	28.30	29.80	-1	2,207	-0.05%
2022/07/28	0	0.00	1	28.00	27.80	-1	2,167	-0.05%
2022/07/27	1	27.50	0	0.00	27.55	1	2,151	0.05%
2022/07/26	2	28.10	2	27.70	27.45	0	2,148	0.00%
2022/07/25	0	0.00	3	28.53	28.00	-3	2,151	-0.14%
2022/07/22	29	28.17	0	0.00	27.90	29	2,151	1.35%
2022/07/20	2	28.28	1	28.45	28.05	1	2,214	0.05%
2022/07/19	0	0.00	3	28.35	28.15	-3	2,266	-0.13%
2022/07/18	3	28.02	0	0.00	27.75	3	2,398	0.13%
2022/07/14	4	28.16	1	27.80	28.10	3	2,469	0.12%
2022/07/13	0	0.00	1	28.90	28.20	-1	2,571	-0.04%
2022/07/12	3	28.55	0	0.00	28.10	3	2,687	0.11%
2022/07/08	11	30.47	11	29.67	29.65	0	2,708	0.00%
2022/07/06	7	30.83	7	30.38	30.40	0	2,742	0.00%
2022/07/05	1	29.90	12	30.86	31.00	-11	2,850	-0.39%
2022/07/04	1	28.85	2	29.25	29.00	-1	2,832	-0.04%
2022/06/30	1	30.30	1	29.80	29.90	0	2,888	0.00%
2022/06/29	1	30.60	1	30.35	30.60	0	2,876	0.00%
2022/06/28	11	31.20	3	30.38	30.50	8	2,872	0.28%
2022/06/27	10	31.09	7	31.11	30.80	3	2,861	0.10%
2022/06/24	2	29.73	3	29.88	30.85	-1	2,746	-0.04%
2022/06/23	1	29.90	0	0.00	29.30	1	2,683	0.04%
2022/06/22	161	30.33	163	30.01	29.80	-2	2,606	-0.08%	大買/大賣/
2022/06/20	1	28.85	0	0.00	27.35	1	2,489	0.04%
2022/06/15	1	27.65	0	0.00	27.60	1	2,762	0.04%
2022/06/10	2	29.50	2	29.20	29.20	0	3,409	0.00%
2022/06/09	1	29.80	0	0.00	29.80	1	3,437	0.03%
2022/06/08	1	29.40	12	29.52	29.85	-11	3,486	-0.32%
2022/06/07	2	29.45	0	0.00	29.70	2	3,623	0.06%
2022/06/06	1	30.05	3	29.93	30.05	-2	3,790	-0.05%
2022/06/02	1	29.20	0	0.00	29.20	1	3,829	0.03%
2022/05/30	0	0.00	1	29.30	29.30	-1	4,124	-0.02%
2022/05/27	11	29.15	0	0.00	28.70	11	4,184	0.26%
2022/05/24	2	29.25	0	0.00	29.10	2	4,333	0.05%
2022/05/23	0	0.00	1	29.00	29.35	-1	4,338	-0.02%
2022/05/20	0	0.00	15	28.83	28.85	-15	4,349	-0.34%
2022/05/19	2	28.30	0	0.00	28.30	2	4,355	0.05%
2022/05/18	10	28.50	0	0.00	28.50	10	4,380	0.23%
2022/05/17	10	28.31	13.7	28.45	28.35	-3.7	4,392	-0.08%
2022/05/16	3	27.45	0	0.00	27.35	3	4,369	0.07%
2022/05/13	0	0.00	1	27.55	27.60	-1	4,362	-0.02%
2022/05/12	3	27.57	0	0.00	27.15	3	4,366	0.07%
2022/05/10	0	0.00	0	28.50	28.45	0	4,352	0.00%
2022/05/09	2	28.90	0	0.00	28.80	2	4,350	0.05%
2022/04/29	1	30.80	0	0.00	30.80	1	4,415	0.02%
2022/04/28	5	31.35	6	30.97	30.80	-1	4,431	-0.02%
2022/04/27	2	31.13	0	0.00	30.70	2	4,445	0.04%
2022/04/21	1	33.70	2	33.85	33.70	-1	4,262	-0.02%
2022/04/20	3	34.67	1	34.30	34.40	2	4,270	0.05%
2022/04/19	6	34.72	0	0.00	34.25	6	4,261	0.14%
2022/04/18	1	34.15	3	34.47	34.75	-2	4,262	-0.05%
2022/04/13	0	0.00	0	32.55	32.50	0	4,274	0.00%
2022/04/12	1	32.55	58	33.01	32.50	-57	4,366	-1.31%
2022/04/11	4	34.53	13	33.86	33.60	-9	4,343	-0.21%
2022/04/08	1	33.70	2	34.45	34.15	-1	4,218	-0.02%
2022/04/07	1	33.50	0	0.00	33.00	1	4,205	0.02%
2022/04/06	1	34.30	1	34.00	34.40	0	4,239	0.00%
2022/03/31	3	33.90	3	33.63	33.30	0	4,253	0.00%
2022/03/30	1	33.20	1	34.10	33.20	0	4,312	0.00%
2022/03/25	1	33.40	0	0.00	33.20	1	4,460	0.02%
2022/03/24	13	34.07	0	0.00	33.90	13	4,814	0.27%
2022/03/23	16	34.21	10	34.00	33.95	6	5,000	0.12%
2022/03/22	37	34.78	5	35.03	34.15	32	5,151	0.62%
2022/03/21	22	34.93	5	35.16	34.50	17	5,298	0.32%
2022/03/17	8	33.84	12	33.74	34.15	-4	6,133	-0.07%
2022/03/16	4	34.43	21	34.35	34.60	-17	6,484	-0.26%
2022/03/15	10	33.50	0	0.00	32.05	10	6,524	0.15%
2022/03/11	2	33.00	6	33.28	33.50	-4	6,626	-0.06%
2022/03/10	15	33.16	3	33.12	33.40	12	6,798	0.18%
2022/03/09	2	33.18	3	33.02	33.30	-1	7,023	-0.01%
2022/03/04	1	32.75	0	0.00	32.70	1	7,165	0.01%
2022/03/03	0	0.00	5	33.15	33.45	-5	7,322	-0.07%
2022/03/02	0	0.00	1	32.40	32.50	-1	7,421	-0.01%
2022/03/01	1	32.10	8	31.45	31.80	-7	7,699	-0.09%
2022/02/25	9	30.68	0	0.00	30.85	9	8,308	0.11%
2022/02/21	1	31.20	0	0.00	31.35	1	8,707	0.01%
2022/02/18	2	31.10	0	0.00	31.10	2	8,723	0.02%
2022/02/14	4	31.18	5	31.00	31.00	-1	8,987	-0.01%
2022/02/08	0	0.00	1	32.30	32.50	-1	9,355	-0.01%
2022/01/26	0	0.00	2	31.00	31.00	-2	9,591	-0.02%
2022/01/24	2	30.35	0	0.00	30.35	2	10,382	0.02%
2022/01/20	0	0.00	1	32.50	32.25	-1	10,595	-0.01%
2022/01/18	2	32.55	1	33.10	32.35	1	10,669	0.01%
2022/01/17	0	0.00	1	32.35	32.55	-1	10,683	-0.01%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/13	1	32.85	2	32.88	32.85	-1	10,675	-0.01%
2022/01/12	1	33.60	0	0.00	33.55	1	10,649	0.01%
2022/01/11	4	34.75	0	0.00	34.35	4	10,691	0.04%
2022/01/07	0	0.00	3	33.60	34.10	-3	10,624	-0.03%
2022/01/06	3.3	34.94	0	0.00	34.65	3.3	10,730	0.03%
2022/01/05	2	36.53	2	36.33	36.00	0	10,825	0.00%
2022/01/04	0	0.00	2	36.30	36.05	-2	10,811	-0.02%
2022/01/03	2	35.90	1	35.90	35.90	1	10,807	0.01%
2021/12/30	0.3	36.23	0	0.00	36.20	0.3	10,805	0.00%
2021/12/29	4	36.03	4	36.05	36.35	0	10,774	0.00%
2021/12/28	6	35.67	0	0.00	35.50	6	10,747	0.06%
2021/12/27	2.2	36.30	3	36.40	36.30	-0.8	10,868	-0.01%
2021/12/24	5	36.10	0	0.00	36.00	5	11,243	0.04%
2021/12/23	2	36.90	0	0.00	36.70	2	11,211	0.02%
2021/12/22	3	37.08	2	37.33	37.05	1	11,192	0.01%
2021/12/21	3	37.17	2	37.05	37.00	1	11,165	0.01%
2021/12/20	1	38.15	1	37.60	37.05	0	11,091	0.00%
2021/12/17	3	37.20	0	0.00	36.35	3	10,711	0.03%
2021/12/16	0	0.00	5	37.11	37.45	-5	10,512	-0.05%
2021/12/15	3	36.50	2.2	36.65	36.55	0.9	10,342	0.01%
2021/12/14	30	38.47	30	37.67	36.55	0	10,140	0.00%
2021/12/13	9	38.38	8	38.45	37.70	1	9,629	0.01%
2021/12/10	9	37.54	16	37.37	37.60	-7	9,073	-0.08%
2021/12/09	2	35.93	5	36.00	35.80	-3	8,484	-0.04%
2021/12/08	6	35.15	5	35.31	35.45	1	8,186	0.01%
2021/12/07	2	34.53	0	0.00	34.35	2	8,052	0.02%
2021/12/06	2	35.23	7	34.91	34.65	-5	7,958	-0.06%
2021/12/03	4	34.69	4	35.19	34.05	0	7,745	0.00%
2021/12/02	1.2	33.27	2	33.40	33.30	-0.9	7,387	-0.01%
2021/12/01	0	0.00	2	33.50	33.40	-2	7,321	-0.03%
2021/11/30	6	33.55	1	34.70	33.00	5	7,240	0.07%
2021/11/29	8	34.39	1	34.25	34.20	7	7,019	0.10%
2021/11/26	8	35.63	2	36.88	35.55	6	6,815	0.09%
2021/11/25	11	36.09	5	36.19	36.30	6	6,566	0.09%
2021/11/24	3	37.05	9	36.89	37.05	-6	6,342	-0.09%
2021/11/23	2	35.05	16.7	35.22	34.35	-14.7	5,772	-0.25%
2021/11/22	0	0.00	6	33.33	34.10	-6	5,455	-0.11%
2021/11/19	3	32.30	0	0.00	32.30	3	5,384	0.06%
2021/11/18	2	32.63	0	0.00	33.10	2	5,356	0.04%
2021/11/17	1	33.50	4	33.11	33.00	-3	5,295	-0.06%
2021/11/16	2	32.65	1	33.20	32.65	1	5,292	0.02%
2021/11/15	3	32.40	3	32.72	32.95	0	5,266	0.00%
2021/11/12	4	31.51	7	31.96	31.75	-3	5,213	-0.06%
2021/11/11	4	33.13	1	34.05	33.00	3	5,117	0.06%
2021/11/09	5	34.50	14	34.26	34.50	-9	5,036	-0.18%
2021/11/08	1	33.85	4	34.21	33.80	-3	4,891	-0.06%
2021/11/05	3	33.95	0	0.00	33.95	3	4,849	0.06%
2021/11/04	6	33.56	22.1	33.52	34.30	-16.1	4,796	-0.34%
2021/11/03	3	32.40	0	0.00	32.40	3	4,609	0.07%
2021/11/02	5	32.50	0	0.00	32.95	5	4,587	0.11%
2021/11/01	15	33.79	24.3	34.53	32.85	-9.3	4,443	-0.21%
2021/10/29	1	31.50	1	32.00	32.10	0	3,932	0.00%
2021/10/28	7	31.41	4	32.35	32.10	3	3,851	0.08%
2021/10/27	0	0.00	0.1	31.00	31.10	-0.1	3,697	0.00%
2021/10/26	0	0.00	1	30.45	30.45	-1	3,648	-0.03%
2021/10/22	0.1	30.00	2	30.40	29.95	-1.9	3,664	-0.05%
2021/10/21	0	0.00	5	30.30	29.90	-5	3,714	-0.13%
2021/10/20	7	31.03	0	0.00	30.60	7	3,817	0.18%
2021/10/19	0	0.00	11	31.02	30.95	-11	3,815	-0.29%
2021/10/18	0	0.00	4	31.03	30.60	-4	3,767	-0.11%
2021/10/15	2	30.55	0	0.00	30.55	2	3,838	0.05%
2021/10/14	0	0.00	1	30.50	30.70	-1	3,934	-0.03%
2021/10/13	5	29.95	6	30.36	30.40	-1	4,192	-0.02%
2021/10/12	10	29.70	2	29.50	29.35	8	4,226	0.19%
2021/10/08	2	29.05	1	29.25	28.65	1	4,179	0.02%
2021/10/07	10	28.65	1	29.00	28.55	9	4,166	0.22%
2021/10/06	0	0.00	1	28.75	28.40	-1	4,236	-0.02%
2021/10/05	1	28.45	0	0.00	28.70	1	4,439	0.02%
2021/10/04	4	31.08	2	30.45	29.35	2	4,474	0.04%
2021/10/01	7	31.41	17	31.29	30.45	-10	4,314	-0.23%
2021/09/30	0	0.00	2	29.65	29.60	-2	3,959	-0.05%
2021/09/28	1	28.90	2	29.03	28.80	-1	3,956	-0.03%
2021/09/27	0	0.00	3	28.40	28.10	-3	4,009	-0.07%
2021/09/24	0	0.00	2	28.45	28.10	-2	4,166	-0.05%
2021/09/23	2	28.15	0	0.00	28.15	2	4,789	0.04%
2021/09/17	1	29.00	0	0.00	29.00	1	4,873	0.02%
2021/09/15	0	0.00	5	29.46	29.00	-5	4,955	-0.10%
2021/09/14	4	29.06	0	0.00	29.00	4	5,099	0.08%
2021/09/13	3	30.00	1	29.60	29.40	2	5,138	0.04%
2021/09/10	1	28.80	2	29.00	29.25	-1	5,122	-0.02%
2021/09/07	3	28.75	0	0.00	28.75	3	5,716	0.05%
2021/09/06	6	29.43	0	0.00	29.25	6	5,828	0.10%
2021/09/03	0	0.00	3	30.30	30.50	-3	5,873	-0.05%
2021/09/02	4	29.93	4	30.70	29.75	0	5,986	0.00%
2021/09/01	3.1	30.30	0	0.00	30.30	3.1	5,995	0.05%
2021/08/31	0	0.00	4	29.91	30.45	-4	6,009	-0.07%
2021/08/30	13	31.10	5	30.43	30.25	8	5,997	0.13%
2021/08/27	3	29.42	3	29.67	29.20	0	5,910	0.00%
2021/08/25	2	28.80	1	29.10	28.80	1	5,885	0.02%
2021/08/23	1	29.10	2	29.00	29.10	-1	5,969	-0.02%
2021/08/20	3	28.60	5	29.02	28.50	-2	5,996	-0.03%
2021/08/19	2	28.25	2	28.25	28.00	0	5,996	0.00%
2021/08/18	5	27.30	3	28.63	28.60	2	5,976	0.03%
2021/08/17	8	27.89	2	28.70	27.80	6	6,028	0.10%
2021/08/13	2	29.40	0	0.00	29.40	2	6,074	0.03%
2021/08/12	0	0.00	2	30.60	30.10	-2	6,183	-0.03%
2021/08/11	2	30.10	0	0.00	30.10	2	6,278	0.03%
2021/08/10	3	31.23	0	0.00	31.05	3	6,316	0.05%
2021/08/09	2	32.20	0	0.00	32.20	2	6,342	0.03%
2021/08/06	2	32.85	9	33.30	32.85	-7	6,457	-0.11%
2021/08/05	11	33.83	16	33.80	33.60	-5	6,500	-0.08%
2021/08/04	16	34.25	2	33.65	33.90	14	6,624	0.21%
2021/08/03	0	0.00	1	32.95	32.95	-1	6,602	-0.02%
2021/08/02	5	32.59	0	0.00	33.10	5	6,638	0.08%
2021/07/30	1	32.50	2	32.90	32.15	-1	6,680	-0.01%
2021/07/28	2	32.38	2	32.88	32.20	0	6,828	0.00%
2021/07/27	12	34.90	10	34.02	33.25	2	6,907	0.03%
2021/07/26	12	34.28	3	34.07	34.20	9	6,964	0.13%
2021/07/23	2	33.30	0	0.00	33.30	2	6,903	0.03%
2021/07/22	0	0.00	1	34.00	33.55	-1	6,941	-0.01%
2021/07/20	24	34.02	27	34.45	34.35	-3	6,908	-0.04%
2021/07/19	5	35.16	6	35.13	35.05	-1	6,827	-0.01%
2021/07/16	3	34.07	27	34.66	33.35	-24	6,559	-0.37%
2021/07/15	1	33.65	0.2	33.60	33.80	0.8	6,535	0.01%
2021/07/14	2	33.08	15	33.20	33.00	-13	6,597	-0.20%
2021/07/13	27	34.24	1.6	34.20	33.60	25.4	6,669	0.38%
2021/07/12	9	34.50	32	34.33	34.65	-23	6,725	-0.34%
2021/07/09	10	33.40	2	33.30	33.00	8	6,636	0.12%
2021/07/08	0	0.00	1	32.85	32.40	-1	6,993	-0.01%
2021/07/07	27	32.71	0	0.00	32.35	27	7,914	0.34%
2021/07/06	1	32.90	0.1	32.85	32.95	0.9	7,967	0.01%
2021/07/05	5	33.36	5	33.44	33.40	0	8,107	0.00%
2021/07/02	2	32.83	6	33.25	32.55	-4	8,243	-0.05%
2021/07/01	11	33.88	3	33.65	33.40	8	8,362	0.10%
2021/06/30	101	35.40	103.3	35.06	34.85	-2.3	8,285	-0.03%	大買/大賣/
2021/06/29	1	32.00	2	32.35	32.20	-1	7,741	-0.01%
2021/06/28	1	31.55	0	0.00	31.60	1	7,777	0.01%
2021/06/25	0	0.00	1	32.70	32.00	-1	7,954	-0.01%
2021/06/23	0	0.00	1	31.60	31.50	-1	8,554	-0.01%
2021/06/22	2	31.10	12	31.14	30.60	-10	8,677	-0.12%
2021/06/21	1	31.40	0	0.00	31.20	1	8,827	0.01%
2021/06/18	7	32.35	10	32.19	32.40	-3	9,178	-0.03%
2021/06/17	1	32.05	11	32.19	32.40	-10	9,929	-0.10%
2021/06/16	14	33.58	2	32.35	32.60	12	10,226	0.12%
2021/06/15	10	31.76	3	31.93	31.55	7	10,086	0.07%
2021/06/11	4	31.46	5	31.97	31.05	-1	10,134	-0.01%
2021/06/10	0	0.00	5	31.33	32.05	-5	10,378	-0.05%
2021/06/09	8	30.45	18	30.35	30.30	-10	10,742	-0.09%
2021/06/08	8	30.51	6	30.93	30.10	2	11,384	0.02%
2021/06/07	2	29.70	0	0.00	29.85	2	12,174	0.02%
2021/06/04	3	30.35	0	0.00	30.35	3	12,473	0.02%
2021/06/02	7	31.69	3	32.03	31.25	4	12,527	0.03%
2021/06/01	0	0.00	5	31.78	32.15	-5	12,512	-0.04%
2021/05/28	1	31.05	0	0.00	31.05	1	12,523	0.01%
2021/05/27	0	0.00	4	30.89	30.65	-4	12,530	-0.03%
2021/05/26	6	30.53	0	0.00	30.55	6	12,544	0.05%
2021/05/25	2	30.48	22	30.81	30.50	-20	12,578	-0.16%
2021/05/24	1	30.15	3	30.10	30.15	-2	12,699	-0.02%
2021/05/21	13	29.75	5	30.00	29.60	8	12,697	0.06%
2021/05/20	22	31.19	10	29.50	29.40	12	12,735	0.09%
2021/05/19	3	29.80	0.8	31.30	31.20	2.2	12,724	0.02%
2021/05/18	2	29.30	3	28.95	29.60	-1	12,658	-0.01%
2021/05/17	5	26.95	2	27.10	26.95	3	12,628	0.02%
2021/05/14	2	31.45	4	30.35	29.90	-2	12,570	-0.02%
2021/05/13	1	28.80	1	29.30	28.65	0	12,473	0.00%
2021/05/12	5	28.70	48	28.99	28.80	-43	12,536	-0.34%
2021/05/11	2	32.35	0	0.00	31.85	2	12,411	0.02%
2021/05/10	3	35.30	4	35.50	35.30	-1	12,408	-0.01%
2021/05/07	4	34.85	10	34.95	34.85	-6	12,441	-0.05%
2021/05/06	1	34.20	6	33.50	35.00	-5	12,431	-0.04%
2021/05/05	5	32.75	6	33.38	32.75	-1	12,310	-0.01%
2021/05/04	9	33.32	6	35.64	33.05	3	12,308	0.02%
2021/05/03	7	36.14	7	37.45	35.80	0	12,219	0.00%
2021/04/29	8	36.74	10	36.65	36.65	-2	12,256	-0.02%
2021/04/28	5	37.50	5	37.89	37.50	0	12,275	0.00%
2021/04/27	4	38.33	0	0.00	38.20	4	12,318	0.03%
2021/04/26	12	37.96	7	38.16	38.25	5	12,418	0.04%
2021/04/23	2	37.70	8	37.73	37.90	-6	12,435	-0.05%
2021/04/22	31	38.10	25	37.55	37.20	6	12,431	0.05%
2021/04/21	14	38.96	26	39.12	38.85	-12	12,342	-0.10%
2021/04/20	28	38.22	20.3	38.19	38.05	7.7	12,238	0.06%
2021/04/19	21	38.04	15	38.11	37.90	6	12,197	0.05%
2021/04/16	16	38.53	0	0.00	38.40	16	12,152	0.13%
2021/04/15	2	38.23	11	38.21	38.10	-9	12,144	-0.07%
2021/04/14	30	38.27	21	39.04	37.55	9	12,439	0.07%
2021/04/13	26	39.96	61	42.11	39.30	-35	12,106	-0.29%
2021/04/12	11.3	39.56	7	40.33	39.35	4.3	11,238	0.04%
2021/04/09	8	39.43	6	40.41	39.30	2	11,208	0.02%
2021/04/08	25	39.79	20	39.68	39.35	5	11,119	0.04%
2021/04/07	29	39.18	22.3	39.36	39.50	6.7	11,097	0.06%
2021/04/06	6	38.29	3	38.95	38.30	3	11,063	0.03%
2021/04/01	3	38.45	1	38.60	38.25	2	11,063	0.02%
2021/03/31	8	38.98	8	39.47	38.90	0	11,139	0.00%
2021/03/30	8	39.45	8	39.98	39.30	0	11,680	0.00%
2021/03/29	17	40.30	21	39.60	39.85	-4	11,839	-0.03%
2021/03/26	48	37.75	58	37.89	38.20	-10	11,521	-0.09%
2021/03/25	19	39.15	22	39.47	38.85	-3	11,271	-0.03%
2021/03/24	20	39.50	6	39.71	39.30	14	11,053	0.13%
2021/03/23	17	40.22	4	39.81	39.30	13	10,912	0.12%
2021/03/22	6	42.20	33	41.79	41.00	-27	10,611	-0.25%
2021/03/19	4	37.29	13	38.49	39.75	-9	9,932	-0.09%
2021/03/18	15	36.73	13	37.34	36.15	2	9,580	0.02%
2021/03/17	15	36.90	5	37.30	36.75	10	9,302	0.11%
2021/03/16	44	37.15	5.2	37.52	36.60	38.8	9,178	0.42%
2021/03/15	31	37.98	19	37.95	37.60	12	8,893	0.13%
2021/03/12	17	36.96	33	36.47	37.00	-16	8,420	-0.19%
2021/03/11	12	35.55	9	35.61	35.10	3	7,820	0.04%
2021/03/10	3	34.08	19	34.63	34.95	-16	7,032	-0.23%
2021/03/08	0	0.00	5	31.35	30.90	-5	6,786	-0.07%
2021/03/05	10	31.07	0	0.00	30.85	10	6,837	0.15%
2021/03/04	8	31.43	1	32.30	31.40	7	7,299	0.10%
2021/03/03	1	31.50	1	32.00	31.65	0	7,389	0.00%
2021/03/02	2	32.60	4	32.10	31.45	-2	7,646	-0.03%
2021/02/26	13	31.63	20	32.00	31.90	-7	8,159	-0.09%
2021/02/25	10	31.78	8	32.16	31.60	2	8,510	0.02%
2021/02/24	15	32.13	8	32.23	31.85	7	8,705	0.08%
2021/02/23	13	31.35	0	0.00	31.10	13	9,095	0.14%
2021/02/22	4	31.35	7.3	31.55	31.30	-3.3	9,636	-0.03%
2021/02/19	0	0.00	6	30.59	30.65	-6	9,771	-0.06%
2021/02/18	1	29.40	5	29.51	29.75	-4	10,171	-0.04%
2021/02/17	3	28.50	6	28.90	29.15	-3	10,330	-0.03%
2021/02/05	3	28.10	3	28.65	28.15	0	10,595	0.00%
2021/02/04	7	28.40	14	28.45	28.25	-7	11,157	-0.06%
2021/02/03	7	28.73	26	28.34	28.70	-19	11,424	-0.17%
2021/02/02	10	27.76	15	28.08	27.75	-5	11,465	-0.04%
2021/02/01	20	27.10	0	0.00	27.55	20	11,797	0.17%
2021/01/29	14.2	27.97	34	27.97	27.45	-19.8	12,180	-0.16%
2021/01/28	11	29.00	21	29.29	29.00	-10	12,994	-0.08%
2021/01/27	5	30.15	0	0.00	30.10	5	13,435	0.04%
2021/01/25	18	31.26	11	31.28	30.95	7	13,931	0.05%
2021/01/22	3	31.10	6	31.40	31.10	-3	14,268	-0.02%
2021/01/21	17	30.86	19	30.32	30.05	-2	14,716	-0.01%
2021/01/20	20	31.81	11	30.92	30.80	9	15,790	0.06%
2021/01/19	2	31.83	21	32.09	32.05	-19	16,551	-0.11%
2021/01/18	12	30.99	8	31.99	30.80	4	16,693	0.02%
2021/01/15	10	32.13	0	0.00	32.00	10	16,881	0.06%
2021/01/14	5	32.60	5	32.95	32.60	0	17,062	0.00%
2021/01/13	40	32.92	16	32.92	32.60	24	17,257	0.14%
2021/01/12	11	33.40	0	0.00	33.05	11	17,699	0.06%
2021/01/11	17	34.18	15	34.28	34.10	2	18,358	0.01%
2021/01/08	24	34.70	9	34.90	34.15	15	19,115	0.08%
2021/01/07	19	34.93	32.6	35.26	34.35	-13.6	20,158	-0.07%
2021/01/06	12	33.08	7	33.02	33.20	5	20,909	0.02%
2021/01/05	10	34.23	20	35.09	34.05	-10	21,609	-0.05%
2021/01/04	12	34.57	7	35.13	34.55	5	22,512	0.02%
2020/12/31	17	35.02	16	34.79	34.60	1	23,373	0.00%
2020/12/30	5	35.16	0	0.00	35.55	5	24,449	0.02%
2020/12/29	12	34.63	22	34.32	34.45	-10	25,099	-0.04%
2020/12/28	5	33.55	2	33.65	33.55	3	25,247	0.01%
2020/12/25	19	34.66	11	34.73	34.05	8	25,367	0.03%
2020/12/24	28	35.03	26	35.42	34.30	2	25,417	0.01%
2020/12/23	19	34.33	28	33.94	34.75	-9	25,128	-0.04%
2020/12/22	13	32.91	6	32.36	31.60	7	25,229	0.03%
2020/12/18	0	0.00	2	33.15	33.00	-2	26,041	-0.01%
2020/12/17	5	33.00	0	0.00	32.95	5	26,688	0.02%
2020/12/16	6	33.71	3	33.75	33.50	3	27,316	0.01%
2020/12/15	7	33.77	8	33.61	33.00	-1	28,221	0.00%
2020/12/14	0	0.00	2	33.20	34.00	-2	28,548	-0.01%
2020/12/11	8	32.67	2	32.80	32.65	6	29,519	0.02%
2020/12/10	4	34.10	0.7	33.35	33.35	3.3	30,864	0.01%
2020/12/09	6	34.88	11	35.04	34.60	-5	31,102	-0.02%
2020/12/08	1	34.55	20	34.60	34.55	-19	31,713	-0.06%
2020/12/07	12	34.60	10	33.75	35.15	2	31,864	0.01%
2020/12/04	2	34.50	1	35.15	34.50	1	32,016	0.00%
2020/12/03	2	35.70	2	35.20	35.10	0	32,139	0.00%
2020/12/02	2	35.35	5	35.80	35.35	-3	32,229	-0.01%
2020/12/01	2	36.75	16	36.80	37.00	-14	32,388	-0.04%
2020/11/30	18	37.62	22	37.01	38.10	-4	32,581	-0.01%
2020/11/27	19	36.18	12	36.50	36.00	7	32,210	0.02%
2020/11/26	18	36.23	11	36.51	35.90	7	32,229	0.02%
2020/11/25	36	36.67	53	36.25	36.40	-17	32,332	-0.05%
2020/11/24	16.4	35.00	82.2	35.28	35.50	-65.8	31,994	-0.21%
2020/11/23	44	34.69	15	34.70	34.50	29	32,096	0.09%
2020/11/20	71	35.16	35	35.10	34.80	36	32,402	0.11%
2020/11/19	44	33.82	63	34.42	34.00	-19	32,534	-0.06%
2020/11/18	11	33.10	12	33.00	33.00	-1	32,354	0.00%
2020/11/17	33	33.27	20	33.31	33.00	13	33,304	0.04%
2020/11/16	9	31.94	5	32.00	31.70	4	32,892	0.01%
2020/11/13	10	31.99	15	32.14	32.65	-5	32,813	-0.02%
2020/11/12	146	32.27	113	32.16	32.50	33	33,003	0.10%	大買/大賣/
2020/11/11	47	34.49	17	34.18	34.10	30	32,508	0.09%
2020/11/10	19	35.72	7.3	35.41	35.35	11.7	32,348	0.04%
2020/11/09	19	36.06	21	36.18	36.00	-2	32,317	-0.01%
2020/11/06	8	35.70	11	36.50	35.40	-3	32,034	-0.01%
2020/11/05	57	37.05	117	36.89	36.10	-60	31,611	-0.19%	大賣/
2020/11/04	39	34.92	24	34.74	34.30	15	30,894	0.05%
2020/11/03	17.1	35.35	17	35.20	35.40	0.1	30,472	0.00%
2020/11/02	35	35.95	20	35.91	35.35	15	30,323	0.05%
2020/10/30	26	37.48	10	37.72	37.40	16	30,027	0.05%
2020/10/29	16	38.43	32	39.14	38.10	-16	29,711	-0.05%
2020/10/28	28	40.26	30	40.16	39.00	-2	29,146	-0.01%
2020/10/27	21	39.04	32	39.59	39.35	-11	28,072	-0.04%
2020/10/26	12.9	37.61	19	38.11	37.80	-6.1	27,342	-0.02%
2020/10/23	5	37.18	3	37.37	37.25	2	27,095	0.01%
2020/10/22	23	37.85	19	37.46	37.00	4	26,977	0.01%
2020/10/21	13	38.15	8	38.49	37.90	5	26,859	0.02%
2020/10/20	1.7	38.13	2	38.73	38.25	-0.3	26,828	0.00%
2020/10/19	29	37.56	14.8	37.82	38.10	14.2	26,504	0.05%
2020/10/16	14	37.90	13	38.57	37.80	1	25,895	0.00%
2020/10/15	23	40.93	5	41.49	40.35	18	25,497	0.07%
2020/10/14	53	42.75	71	42.00	41.60	-18	24,606	-0.07%
2020/10/13	75	41.99	78.9	41.50	41.25	-3.9	23,730	-0.02%
2020/10/12	22	42.84	20.3	42.92	41.95	1.7	23,050	0.01%
2020/10/08	20.3	42.16	25	42.33	41.50	-4.7	22,120	-0.02%
2020/10/07	15	42.59	16	42.74	42.00	-1	21,241	0.00%
2020/10/06	10	41.87	23.2	41.64	41.45	-13.2	20,191	-0.07%
2020/10/05	9.4	38.99	29.7	39.22	38.85	-20.3	19,439	-0.10%
2020/09/30	0	0.00	35.7	37.84	38.55	-35.7	19,120	-0.19%
2020/09/29	29.9	36.50	3.7	36.55	35.05	26.2	18,942	0.14%
2020/09/28	29.8	38.92	28.3	38.81	37.30	1.5	18,747	0.01%
2020/09/16	29	23.95	20	24.69	24.50	9	18,396	0.05%
2020/09/15	20	24.53	21	24.54	24.30	-1	18,015	-0.01%
2020/09/14	52	22.88	18	23.21	23.05	34	17,732	0.19%
2020/09/11	58	24.56	11	23.95	24.20	47	17,271	0.27%
2020/09/10	62.5	26.27	35	26.39	25.90	27.5	16,583	0.17%
2020/09/09	24	24.40	62.4	25.63	26.65	-38.4	15,913	-0.24%
2020/09/08	32	25.33	7	26.65	25.20	25	14,950	0.17%
2020/09/07	46	28.40	46	28.80	27.95	0	14,524	0.00%
2020/09/04	62	27.08	71	27.51	27.90	-9	13,557	-0.07%
2020/09/03	14	25.40	0.4	25.40	25.40	13.7	12,205	0.11%
2020/09/02	4	21.00	5	23.02	23.10	-1	11,941	-0.01%
2020/09/01	4	21.55	0	0.00	21.00	4	11,347	0.04%
2020/08/31	0	0.00	10	21.80	22.25	-10	11,185	-0.09%
2020/08/28	0	0.00	14	20.20	20.50	-14	11,026	-0.13%
2020/08/27	0	0.00	200	19.40	19.40	-200	11,029	-1.81%	大賣/鉅額交易
2020/08/26	0	0.00	2	19.75	19.85	-2	10,968	-0.02%
2020/08/25	1	18.60	18	18.47	19.45	-17	10,742	-0.16%
2020/08/24	0	0.00	1	17.50	17.70	-1	10,470	-0.01%
2020/08/21	1	17.75	0	0.00	17.40	1	10,357	0.01%
2020/08/20	0	0.00	10	16.62	17.40	-10	10,198	-0.10%
2020/08/19	4	17.00	120	17.40	16.50	-116	9,809	-1.18%	大賣/鉅額交易
2020/08/18	120	17.20	341	18.28	18.30	-221	9,618	-2.30%	大買/大賣/鉅額交易
2020/08/17	23	18.04	94	18.29	18.30	-71	9,145	-0.78%
2020/08/14	14	15.71	62	16.47	16.80	-48	8,644	-0.56%
2020/08/13	1	15.25	80	15.28	15.30	-79	7,957	-0.99%
2020/08/12	33	13.05	310	13.82	13.95	-277	7,562	-3.66%	大賣/鉅額交易
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	421	11.55	60	11.55	11.55	361	6,482	5.57%	大買/鉅額交易
2020/08/07	244	10.44	24	10.09	10.50	220	6,628	3.32%	大買/鉅額交易
2020/08/06	0	0.00	1	9.59	9.56	-1	6,230	-0.02%
2020/08/05	2	9.43	0	0.00	9.68	2	6,204	0.03%
2020/08/04	2	9.19	133	9.23	9.61	-131	6,243	-2.10%	大賣/鉅額交易
2020/08/03	110	9.19	10	9.21	9.06	100	6,128	1.63%	大買/
2020/07/31	2	8.92	0	0.00	9.05	2	6,076	0.03%
2020/07/30	20	9.35	349	9.07	9.08	-329	6,013	-5.47%	大賣/鉅額交易
2020/07/29	100	8.76	0	0.00	8.76	100	5,835	1.71%
2020/07/28	1	8.28	50	8.25	7.97	-49	5,765	-0.85%
2020/07/27	55	8.66	0	0.00	8.22	55	5,711	0.96%
2020/07/24	31	8.60	0	0.00	8.51	31	5,646	0.55%
2020/07/23	200	8.77	0	0.00	8.78	200	5,569	3.59%	大買/鉅額交易
2020/07/22	3	8.95	0	0.00	8.94	3	5,502	0.05%
2020/07/21	1	8.86	0	0.00	8.90	1	5,397	0.02%
2020/07/17	3	9.21	4	9.15	9.15	-1	5,197	-0.02%
2020/07/16	14	9.87	19	10.03	9.70	-5	5,053	-0.10%
2020/07/15	11	9.74	106	9.96	9.60	-95	4,921	-1.93%	大賣/
2020/07/14	105	9.33	3	9.20	9.50	102	4,719	2.16%	大買/鉅額交易
2020/07/13	0	0.00	2	9.01	9.01	-2	4,537	-0.04%
2020/07/10	1	9.00	216	9.40	9.42	-215	4,430	-4.85%	大賣/鉅額交易
2020/07/09	200	9.27	105	8.83	9.27	95	4,009	2.37%	大買/大賣/
2020/07/08	113	8.37	0	0.00	8.43	113	3,713	3.04%	大買/鉅額交易
2020/07/07	7	7.80	0	0.00	7.71	7	3,394	0.21%
2020/07/06	2	7.85	4	7.83	7.79	-2	3,285	-0.06%
2020/07/03	1	7.82	0	0.00	7.80	1	3,260	0.03%
2020/07/02	0	0.00	26	7.85	7.97	-26	3,210	-0.81%
2020/07/01	2	7.47	105	7.72	7.65	-103	3,115	-3.31%	大賣/鉅額交易
2020/06/30	5	7.27	21	7.30	7.34	-16	3,036	-0.53%
2020/06/29	0	0.00	3	7.39	7.32	-3	3,030	-0.10%
2020/06/23	1	7.20	101	7.24	7.20	-100	3,066	-3.26%	大賣/
2020/06/22	23	7.37	0	0.00	7.26	23	3,082	0.75%
2020/06/19	150	7.32	2	7.69	7.57	148	3,043	4.86%	大買/鉅額交易
2020/06/17	30	7.15	0	0.00	7.12	30	2,906	1.03%
2020/06/12	3	6.98	0	0.00	7.14	3	3,049	0.10%
2020/06/11	0	0.00	20	7.32	7.31	-20	3,024	-0.66%
2020/06/09	0	0.00	10	7.70	7.48	-10	3,054	-0.33%
2020/06/08	20	7.70	78	7.72	7.64	-58	3,083	-1.88%
2020/06/05	75	7.59	2	7.62	7.60	73	3,049	2.39%
2020/06/04	0	0.00	12	7.51	7.60	-12	3,057	-0.39%
2020/06/03	13	8.16	1	7.80	7.77	12	3,015	0.40%
2020/05/29	0	0.00	2	6.84	6.86	-2	2,758	-0.07%
2020/05/27	0	0.00	58	6.93	6.91	-58	2,754	-2.11%
2020/05/26	8	7.03	0	0.00	7.01	8	2,748	0.29%
2020/05/25	0	0.00	2	6.95	6.92	-2	2,724	-0.07%
2020/05/22	0	0.00	3	7.01	7.01	-3	2,700	-0.11%
2020/05/21	0	0.00	0	7.22	7.24	0	2,690	0.00%
2020/05/20	5	6.84	0	0.00	6.95	5	2,638	0.19%
2020/05/19	0	0.00	25	6.91	6.94	-25	2,617	-0.96%
2020/05/18	0	0.00	10	6.90	6.85	-10	2,595	-0.39%
2020/05/15	14	7.31	10	7.32	7.30	4	2,525	0.16%
2020/05/14	65	7.66	23	7.61	7.60	42	2,456	1.71%
2020/05/13	20	6.87	0	0.00	7.34	20	2,183	0.92%
2020/05/12	50	6.83	41	6.72	6.68	9	2,096	0.43%
2020/05/11	24	6.88	0	0.00	6.77	24	2,032	1.18%
2020/04/30	0	0.00	2	5.43	5.45	-2	1,858	-0.11%
2020/04/23	0	0.00	1	5.38	5.25	-1	1,942	-0.05%
2020/04/20	0	0.00	10	5.55	5.54	-10	1,957	-0.51%
2020/04/17	0	0.00	10	5.70	5.57	-10	2,009	-0.50%
2020/04/16	30	5.65	0	0.00	5.50	30	1,982	1.51%
2020/04/15	0	0.00	8	5.43	5.45	-8	1,981	-0.40%
2020/04/14	0	0.00	5	5.15	5.23	-5	1,969	-0.25%
2020/04/10	13	5.20	0	0.00	5.24	13	1,986	0.65%
2020/04/09	0	0.00	10	5.24	5.25	-10	1,998	-0.50%
2020/04/08	30	5.29	0	0.00	5.23	30	1,991	1.51%
2020/03/26	1	4.57	0	0.00	4.85	1	1,952	0.05%
2020/03/19	21	4.34	0	0.00	4.33	21	1,816	1.16%
2020/03/13	10	5.14	13	5.12	5.19	-3	1,722	-0.17%
2020/03/10	1	6.16	0	0.00	6.26	1	1,680	0.06%
2020/03/09	10	6.53	0	0.00	6.45	10	1,648	0.61%
2020/03/03	0	0.00	1	6.93	6.85	-1	1,685	-0.06%
2020/02/27	3	7.01	0	0.00	6.96	3	1,663	0.18%
2020/02/26	0	0.00	1	7.17	7.11	-1	1,655	-0.06%
2020/02/25	1	7.10	0	0.00	7.14	1	1,659	0.06%
2020/02/21	0	0.00	9	7.48	7.46	-9	1,639	-0.55%
2020/02/19	0	0.00	5	7.56	7.49	-5	1,624	-0.31%
2020/02/17	6	7.44	11	7.55	7.56	-5	1,621	-0.31%
2020/02/14	6	7.48	0	0.00	7.43	6	1,594	0.38%
2020/02/13	9	7.52	0	0.00	7.45	9	1,599	0.56%
2020/02/11	1	7.35	10	7.41	7.40	-9	1,607	-0.56%
2020/02/10	10	7.34	8	7.51	7.52	2	1,623	0.12%
2020/02/07	7	7.04	0	0.00	7.01	7	1,583	0.44%
2020/02/06	10	7.18	0	0.00	7.15	10	1,585	0.63%
2020/01/30	0	0.00	2	7.85	7.39	-2	1,574	-0.13%
2020/01/16	0	0.00	6	8.23	8.23	-6	1,525	-0.39%
2020/01/15	0	0.00	2	8.28	8.21	-2	1,535	-0.13%
2020/01/13	0	0.00	21	8.26	8.29	-21	1,524	-1.38%
2020/01/08	1	8.00	0	0.00	7.98	1	1,577	0.06%
2020/01/06	0	0.00	5	8.12	8.11	-5	1,567	-0.32%
2020/01/02	22	8.22	0	0.00	8.22	22	1,571	1.40%
2019/12/30	0	0.00	7	8.51	8.22	-7	1,556	-0.45%
2019/12/27	0	0.00	1	8.18	8.15	-1	1,490	-0.07%
2019/12/24	5	8.12	0	0.00	8.10	5	1,520	0.33%
2019/12/20	0	0.00	21	8.32	8.28	-21	1,536	-1.37%
2019/12/19	30	8.16	0	0.00	8.19	30	1,526	1.97%
2019/12/17	0	0.00	18	7.99	7.97	-18	1,567	-1.15%
2019/12/13	11	7.97	0	0.00	7.97	11	1,595	0.69%
2019/12/12	3	8.15	0	0.00	8.10	3	1,586	0.19%
2019/12/10	1	8.15	0	0.00	8.16	1	1,627	0.06%
2019/12/09	3.4	8.06	0	0.00	8.04	3.4	1,636	0.20%
2019/12/06	1	8.08	0	0.00	8.09	1	1,711	0.06%
2019/12/05	2	8.21	0	0.00	8.16	2	1,731	0.12%
2019/12/02	2.4	8.29	0	0.00	8.22	2.4	1,754	0.13%
2019/11/27	1	8.80	0	0.00	8.78	1	1,817	0.06%
2019/11/25	1	8.89	0	0.00	8.80	1	1,861	0.05%
2019/10/29	3	9.32	0	0.00	9.31	3	4,240	0.07%
2019/10/25	0	0.00	2	9.31	9.32	-2	4,973	-0.04%
2019/10/24	5	9.43	10	9.42	9.37	-5	5,009	-0.10%
2019/10/22	10	9.56	0	0.00	9.55	10	5,003	0.20%
2019/10/21	3	9.40	0	0.00	9.40	3	4,991	0.06%
2019/10/17	10	9.43	8	9.51	9.44	2	5,029	0.04%
2019/10/16	8	9.69	8	9.88	9.70	0	5,020	0.00%
2019/10/15	8	9.10	0	0.00	9.13	8	4,935	0.16%
2019/10/14	0.3	9.00	0	0.00	9.05	0.3	4,936	0.01%
2019/10/09	0	0.00	1	9.04	8.99	-1	4,939	-0.02%
2019/10/03	5	9.36	0	0.00	9.36	5	4,977	0.10%
2019/09/27	1	9.40	5	9.42	9.38	-4	5,087	-0.08%
2019/09/25	1	9.67	5	9.70	9.65	-4	5,100	-0.08%
2019/09/24	10	9.85	13	9.85	9.78	-3	5,101	-0.06%
2019/09/23	5	9.70	6	9.92	9.98	-1	5,073	-0.02%
2019/09/19	1	9.20	0	0.00	9.23	1	5,003	0.02%
2019/09/16	4	9.65	0	0.00	9.54	4	4,975	0.08%
2019/09/12	0	0.00	1	9.76	9.62	-1	5,002	-0.02%
2019/09/11	9	9.40	0	0.00	9.52	9	4,992	0.18%
2019/09/10	0.5	9.24	0	0.00	9.30	0.5	4,978	0.01%
2019/09/09	1	9.77	0	0.00	9.72	1	4,889	0.02%
2019/09/05	3	9.92	0	0.00	9.89	3	4,910	0.06%
2019/08/29	0	0.00	37	10.05	9.88	-37	4,791	-0.77%
2019/08/28	37	9.90	5	9.85	9.92	32	4,763	0.67%
2019/08/22	0	0.00	35	10.65	10.50	-35	4,609	-0.76%
2019/08/21	10	11.04	0	0.00	10.85	10	4,549	0.22%
2019/08/20	35	10.90	0	0.00	10.80	35	4,522	0.77%
2019/08/16	0	0.00	5	10.65	10.70	-5	4,450	-0.11%
2019/08/14	26	11.11	0	0.00	10.85	26	4,315	0.60%
2019/08/13	0	0.00	1	11.95	11.95	-1	4,044	-0.02%
2019/08/12	0	0.00	5	12.10	12.15	-5	3,899	-0.13%
2019/08/07	0	0.00	20	11.25	10.90	-20	3,540	-0.56%
2019/08/06	0	0.00	17	10.94	11.10	-17	3,439	-0.49%
2019/08/05	0	0.00	20	11.03	10.70	-20	3,307	-0.60%
2019/08/02	20	11.35	8	11.52	11.30	12	3,176	0.38%
2019/08/01	2	10.85	17	11.31	11.60	-15	3,000	-0.50%
2019/07/31	10	11.00	14	11.02	10.95	-4	2,708	-0.15%
2019/07/30	25	10.68	68	10.54	11.05	-43	2,479	-1.73%
2019/07/29	50	10.00	20	10.05	10.05	30	1,934	1.55%
2019/07/25	0	0.00	1	8.96	8.92	-1	1,730	-0.06%
2019/07/11	0	0.00	5	9.13	9.06	-5	1,888	-0.26%
2019/07/08	1	8.98	0	0.00	8.87	1	1,929	0.05%
2019/07/04	0	0.00	9	9.09	9.18	-9	2,060	-0.44%
2019/07/03	0	0.00	6	8.86	8.89	-6	2,111	-0.28%
2019/07/01	1	8.69	0	0.00	8.68	1	2,179	0.05%
2019/06/25	1	8.48	1	8.61	8.46	0	2,359	0.00%
2019/06/20	0	0.00	5	8.58	8.79	-5	2,520	-0.20%
2019/06/14	0	0.00	11	8.54	8.52	-11	2,807	-0.39%
2019/06/13	0	0.00	5	8.40	8.61	-5	2,918	-0.17%
2019/06/12	0.4	8.20	0	0.00	8.24	0.4	2,970	0.01%
2019/06/11	0	8.10	3	8.15	8.12	-3	3,005	-0.10%
2019/06/03	1	8.08	0	0.00	8.09	1	3,463	0.03%
2019/05/31	1	8.18	0	0.00	8.14	1	3,520	0.03%
2019/05/30	30	8.09	0	0.00	8.19	30	3,604	0.83%
2019/05/29	2	8.07	1	8.07	8.09	1	3,618	0.03%
2019/05/28	1	8.06	0	0.00	8.06	1	3,656	0.03%
2019/05/23	0	0.00	10	8.08	8.02	-10	3,926	-0.25%
2019/05/20	1	8.10	0	0.00	7.97	1	4,309	0.02%
2019/05/15	20	8.30	0	0.00	8.30	20	4,965	0.40%
2019/05/14	1	7.74	0	0.00	8.10	1	5,008	0.02%
2019/05/13	1	8.18	0	0.00	7.95	1	5,056	0.02%
2019/05/09	5	8.43	2	8.60	8.35	3	5,148	0.06%
2019/05/08	0	0.00	3	8.70	8.70	-3	5,171	-0.06%
2019/05/07	0	0.00	3	8.73	8.78	-3	5,250	-0.06%
2019/05/06	8	8.56	0	0.00	8.41	8	5,312	0.15%
2019/04/29	6	8.73	0	0.00	8.55	6	5,709	0.11%
2019/04/26	0	0.00	1	9.00	8.86	-1	5,860	-0.02%
2019/04/22	1	9.14	0	0.00	9.05	1	6,689	0.01%
2019/04/19	0	0.00	11	9.00	9.09	-11	6,675	-0.16%
2019/04/18	0	0.00	40	9.00	8.84	-40	6,690	-0.60%
2019/04/17	30	8.93	0	0.00	9.04	30	6,704	0.45%
2019/04/16	23	8.94	37	9.04	8.92	-14	6,680	-0.21%
2019/04/15	0	0.00	9	9.01	9.01	-9	6,733	-0.13%
2019/04/12	42	8.94	0	0.00	8.81	42	6,748	0.62%
2019/04/10	0	0.00	54	9.02	9.06	-54	6,824	-0.79%
2019/04/09	0	0.00	2	8.80	8.90	-2	7,020	-0.03%
2019/04/08	0	0.00	5	8.67	8.71	-5	6,930	-0.07%
2019/04/02	5	8.52	0	0.00	8.48	5	6,851	0.07%
2019/04/01	4	8.47	2	8.33	8.51	2	6,841	0.03%
2019/03/29	0	0.00	30	8.33	8.30	-30	6,790	-0.44%
2019/03/28	0	0.00	1	8.37	8.40	-1	6,810	-0.01%
2019/03/27	1	8.47	0	0.00	8.46	1	6,919	0.01%
2019/03/26	2	8.54	1	8.60	8.57	1	6,927	0.01%
2019/03/25	1	8.47	100	8.47	8.47	-99	6,976	-1.42%
2019/03/22	34	8.75	0	0.00	8.72	34	6,928	0.49%
2019/03/20	0	0.00	20	9.03	9.03	-20	6,911	-0.29%
2019/03/18	24	8.78	3	8.75	8.84	21	6,854	0.31%
2019/03/15	2	9.11	3	9.18	9.00	-1	6,845	-0.01%
2019/03/13	53	9.10	0	0.00	9.04	53	6,900	0.77%
2019/03/12	0	0.00	3	9.14	9.09	-3	6,939	-0.04%
2019/03/11	34	9.03	0	0.00	8.97	34	6,949	0.49%
2019/03/08	75	9.03	10.5	9.05	9.00	64.5	7,016	0.92%
2019/03/07	5	9.20	10	9.33	9.20	-5	7,230	-0.07%
2019/03/06	10	9.21	0	0.00	9.22	10	7,342	0.14%
2019/03/05	2	9.19	17	9.26	9.18	-15	7,748	-0.19%
2019/02/27	14	9.09	0	0.00	9.09	14	8,124	0.17%
2019/02/26	2	9.16	0	0.00	9.09	2	8,416	0.02%
2019/02/19	0	0.00	4	9.28	9.26	-4	8,531	-0.05%
2019/02/18	10	9.20	3	9.16	9.13	7	8,460	0.08%
2019/02/15	6	9.25	20	9.45	9.03	-14	8,634	-0.16%
2019/02/14	0	0.00	28	9.33	9.71	-28	8,469	-0.33%
2019/02/13	0	0.00	26	9.00	8.83	-26	8,226	-0.32%
2019/02/12	41	8.85	0	0.00	8.99	41	8,273	0.50%
2019/02/11	20	8.90	0.5	8.80	8.80	19.5	8,327	0.23%
2019/01/29	0	0.00	30	9.12	9.08	-30	8,738	-0.34%
2019/01/28	0	0.00	27	9.17	9.18	-27	8,877	-0.30%
2019/01/25	30	9.00	1	9.14	9.06	29	8,926	0.32%
2019/01/24	0	0.00	45	9.01	9.00	-45	8,916	-0.50%
2019/01/23	2	8.93	4	8.93	8.91	-2	8,901	-0.02%
2019/01/22	45	8.85	2	9.11	8.81	43	8,855	0.49%
2019/01/21	3	9.20	5	9.36	9.08	-2	8,823	-0.02%
2019/01/18	2	9.46	2	9.30	9.30	0	8,889	0.00%
2019/01/17	33	9.48	101	9.57	9.28	-68	8,843	-0.77%	大賣/
2019/01/16	0	0.00	1	9.18	9.18	-1	8,358	-0.01%
2019/01/10	0	0.00	2	8.21	8.21	-2	8,458	-0.02%
2019/01/04	2	8.13	0	0.00	8.22	2	8,790	0.02%
2019/01/03	0	0.00	1	8.29	8.29	-1	8,907	-0.01%
2019/01/02	3	8.34	50	8.35	8.31	-47	8,970	-0.52%
2018/12/28	8	8.10	7	8.35	8.50	1	8,936	0.01%
2018/12/27	0	0.00	2	7.93	7.94	-2	8,897	-0.02%
2018/12/25	1	7.20	0	0.00	7.24	1	9,020	0.01%
2018/12/24	0	0.00	1	7.32	7.40	-1	9,147	-0.01%
2018/12/22	2	7.28	0	0.00	7.26	2	9,197	0.02%
2018/12/21	51	7.24	1	7.19	7.25	50	9,231	0.54%
2018/12/20	5	6.99	6	6.97	6.99	-1	9,214	-0.01%
2018/12/19	5	7.64	0	0.00	7.56	5	9,164	0.05%
2018/12/18	0	0.00	82	7.84	7.61	-82	9,251	-0.89%
2018/12/13	1	8.53	0	0.00	8.54	1	9,747	0.01%
2018/12/12	2	8.53	0	0.00	8.50	2	9,796	0.02%
2018/12/10	0	0.00	1	8.57	8.48	-1	9,831	-0.01%
2018/12/07	1	8.30	0	0.00	8.40	1	9,771	0.01%
2018/12/06	1	8.81	4	8.25	8.21	-3	9,780	-0.03%
2018/12/05	2	8.85	0	0.00	8.81	2	9,711	0.02%
2018/12/04	2	9.02	2	9.07	9.02	0	9,728	0.00%
2018/12/03	50	8.88	0	0.00	8.85	50	9,707	0.52%
2018/11/30	4	9.04	57.5	9.23	8.71	-53.5	9,629	-0.56%
2018/11/29	59	9.23	2	9.31	9.18	57	9,398	0.61%
2018/11/28	102	9.29	107	8.60	9.19	-5	9,225	-0.05%	大買/大賣/
2018/11/27	123	8.37	350	8.50	8.52	-227	9,003	-2.52%	大買/大賣/鉅額交易
2018/11/26	2	8.14	303	8.37	8.40	-301	9,102	-3.31%	大賣/鉅額交易
2018/11/23	61	8.21	72	8.22	8.23	-11	8,841	-0.12%
2018/11/22	1	7.53	2	7.76	7.49	-1	8,542	-0.01%
2018/11/21	13	7.60	0	0.00	7.59	13	8,496	0.15%
2018/11/20	5	7.47	4	7.44	7.44	1	8,446	0.01%
2018/11/19	1	7.74	0	0.00	7.83	1	8,348	0.01%
2018/11/16	400	7.82	200	7.68	7.70	200	8,461	2.36%	大買/大賣/鉅額交易
2018/11/14	0	0.00	1	8.26	8.33	-1	8,627	-0.01%
2018/11/13	40	7.74	0	0.00	7.85	40	8,483	0.47%
2018/11/09	100	7.73	0	0.00	7.71	100	8,394	1.19%
2018/11/08	266	7.91	266	7.81	7.80	0	8,380	0.00%	大買/大賣/
2018/11/07	300	7.74	3	7.98	7.97	297	8,335	3.56%	大買/鉅額交易
2018/11/06	3	8.12	2	7.93	7.68	1	8,321	0.01%
2018/11/05	0	0.00	22	6.80	7.59	-22	8,142	-0.27%
2018/11/02	2	6.96	35	6.91	6.90	-33	8,120	-0.41%
2018/10/29	2	5.95	0	0.00	6.05	2	8,202	0.02%
2018/10/26	33.3	6.29	0	0.00	6.01	33.3	8,168	0.41%
2018/10/24	20	7.09	0	0.00	7.00	20	7,992	0.25%
2018/10/23	1	7.25	0	0.00	7.08	1	7,964	0.01%
2018/10/22	0	0.00	10	7.19	7.19	-10	7,965	-0.13%
2018/10/19	10	6.98	0	0.00	6.98	10	8,130	0.12%
2018/10/18	10.3	7.19	0	0.00	7.13	10.3	8,096	0.13%
2018/10/17	55	7.38	65	7.39	7.37	-10	8,024	-0.12%
2018/10/16	65	7.56	55	7.47	7.47	10	7,951	0.13%
2018/10/09	17	8.39	0	0.00	8.15	17	7,728	0.22%
2018/10/05	33	8.94	5	8.93	8.96	28	7,592	0.37%
2018/10/04	1	9.51	1	9.43	9.42	0	7,428	0.00%
2018/10/03	36	9.53	2	9.53	9.42	34	7,678	0.44%
2018/10/02	1	9.63	3	9.93	9.63	-2	7,668	-0.03%
2018/10/01	11	10.01	0	0.00	9.98	11	7,583	0.15%
2018/09/28	10	10.40	12	10.15	10.15	-2	7,636	-0.03%
2018/09/27	2	10.15	0	0.00	10.10	2	7,770	0.03%
2018/09/26	3	10.40	0	0.00	10.30	3	7,780	0.04%
2018/09/25	0	0.00	2	10.60	10.25	-2	7,810	-0.03%
2018/09/21	0	0.00	2	10.38	10.55	-2	7,786	-0.03%
2018/09/20	5	10.62	10	10.65	10.45	-5	7,915	-0.06%
2018/09/19	0	0.00	45	9.99	10.45	-45	7,750	-0.58%
2018/09/18	52	9.60	0	0.00	9.52	52	7,691	0.68%
2018/09/17	5	9.44	0	0.00	9.45	5	7,786	0.06%
2018/09/14	0	0.00	2	9.62	9.63	-2	7,797	-0.03%
2018/09/13	0	0.00	20.1	9.49	9.47	-20.1	7,789	-0.26%
2018/09/12	5	9.41	0	0.00	9.41	5	7,750	0.06%
2018/09/11	25	9.52	0	0.00	9.69	25	7,762	0.32%
2018/09/10	11	9.52	0	0.00	9.50	11	7,787	0.14%
2018/09/07	6	10.22	0	0.00	10.15	6	7,768	0.08%
2018/09/06	0	0.00	5	10.80	10.60	-5	7,696	-0.06%
2018/09/04	33	10.85	0	0.00	10.85	33	7,673	0.43%
2018/09/03	22	10.80	27	11.14	10.80	-5	7,632	-0.07%
2018/08/31	10	11.20	1	10.70	11.15	9	7,413	0.12%
2018/08/30	2	10.75	0	0.00	10.75	2	7,270	0.03%
2018/08/24	1	10.45	0	0.00	10.35	1	7,297	0.01%
2018/08/23	0	0.00	1	10.65	10.65	-1	7,235	-0.01%
2018/08/21	14	9.82	7	9.56	9.98	7	6,876	0.10%
2018/08/20	14.3	10.21	2	10.05	10.00	12.3	6,610	0.19%
2018/08/17	2	10.50	2	10.63	10.50	0	6,500	0.00%
2018/08/16	3	10.57	1	10.70	10.55	2	6,500	0.03%
2018/08/15	59	10.35	5	10.51	10.50	54	6,452	0.84%
2018/08/14	11	10.79	11	10.80	10.85	0	6,363	0.00%
2018/08/13	69.2	10.85	0	0.00	10.55	69.2	6,290	1.10%
2018/08/10	26.3	11.51	18	11.53	11.40	8.3	6,115	0.14%
2018/08/09	19	11.75	20	11.57	11.30	-1	5,947	-0.02%
2018/08/08	14	12.00	1	12.25	11.90	13	5,822	0.22%
2018/08/07	8.3	12.27	13	12.23	12.45	-4.8	5,670	-0.08%
2018/08/06	2	13.15	0	0.00	13.00	2	5,516	0.04%
2018/08/03	1	13.10	0	0.00	12.95	1	5,496	0.02%
2018/08/01	0	0.00	13	13.34	13.30	-13	5,399	-0.24%
2018/07/31	2	13.70	1	13.60	13.30	1	5,376	0.02%
2018/07/30	1	13.25	2	13.45	13.20	-1	5,285	-0.02%
2018/07/27	0	0.00	5	13.65	13.45	-5	5,251	-0.10%
2018/07/26	25	13.81	1	13.75	13.85	24	5,208	0.46%
2018/07/25	0	0.00	4	13.39	13.05	-4	4,968	-0.08%
2018/07/24	4	13.08	2	13.00	13.30	2	4,934	0.04%
2018/07/23	10	12.85	0	0.00	12.85	10	4,869	0.21%
2018/07/20	5	12.85	3	12.95	12.95	2	4,848	0.04%
2018/07/19	18	13.29	0	0.00	13.10	18	4,777	0.38%
2018/07/18	7	13.40	1	13.65	13.50	6	4,764	0.13%
2018/07/17	0	0.00	2	13.78	13.70	-2	4,826	-0.04%
2018/07/16	3	14.07	0	0.00	14.05	3	4,788	0.06%
2018/07/13	1	14.00	26	13.85	13.90	-25	4,811	-0.52%
2018/07/12	0	0.00	1	13.75	13.75	-1	4,794	-0.02%
2018/07/11	11	14.31	1	14.30	13.90	10	4,791	0.21%
2018/07/10	6.3	13.83	5	13.75	13.75	1.3	4,540	0.03%
2018/07/06	2	13.73	3	13.87	14.10	-1	4,678	-0.02%
2018/07/05	2	13.90	3	14.55	13.85	-1	4,638	-0.02%
2018/07/04	2	13.73	0	0.00	13.60	2	4,460	0.04%
2018/07/03	8	13.78	4	13.74	13.65	4	4,388	0.09%
2018/07/02	26	14.68	5	14.35	14.35	21	4,273	0.49%
2018/06/29	26	15.55	17	15.52	15.40	9	4,184	0.22%
2018/06/28	2	15.08	5	15.10	15.70	-3	3,951	-0.08%
2018/06/27	11	14.40	0	0.00	14.30	11	3,711	0.30%
2018/06/26	37.2	15.00	7	15.10	15.05	30.2	3,602	0.84%
2018/06/25	2	16.78	0	0.00	16.55	2	3,415	0.06%
2018/06/22	6	16.63	10	16.75	16.55	-4	3,381	-0.12%
2018/06/21	0	0.00	8	17.30	17.05	-8	3,349	-0.24%
2018/06/20	19	17.28	3	17.10	17.50	16	3,392	0.47%
2018/06/19	43.3	17.33	4	17.39	17.00	39.3	3,708	1.06%
2018/06/15	13	18.10	14	18.28	17.95	-1	3,638	-0.03%
2018/06/14	10	18.67	7	18.50	18.50	3	3,572	0.08%
2018/06/12	10	19.10	0	0.00	18.85	10	3,575	0.28%
2018/06/11	0	0.00	2	18.75	18.80	-2	3,521	-0.06%
2018/06/08	13	19.04	0	0.00	19.00	13	3,547	0.37%
2018/06/07	1	19.30	0	0.00	19.25	1	3,597	0.03%
2018/06/06	9	19.17	1	19.00	19.10	8	3,513	0.23%
2018/06/05	2	19.05	0	0.00	19.00	2	3,487	0.06%
2018/06/04	2	19.75	0	0.00	19.65	2	3,409	0.06%
2018/05/31	5	19.70	0	0.00	19.80	5	3,340	0.15%
2018/05/28	0	0.00	3	19.85	19.85	-3	3,398	-0.09%
2018/05/25	0	0.00	5	20.10	19.85	-5	3,399	-0.15%
2018/05/24	15.2	20.09	11	20.14	20.20	4.2	3,397	0.12%
2018/05/22	5	19.80	0	0.00	19.55	5	3,401	0.15%
2018/05/21	3	19.70	0	0.00	19.75	3	3,419	0.09%
2018/05/18	1	19.80	0	0.00	19.55	1	3,420	0.03%
2018/05/16	6	19.45	0	0.00	19.40	6	3,500	0.17%
2018/05/15	0	0.00	5	19.90	19.90	-5	3,479	-0.14%
2018/05/11	2	20.05	0	0.00	20.05	2	3,542	0.06%
2018/05/10	0	0.00	31	20.03	19.95	-31	3,533	-0.88%
2018/05/09	3	19.83	0	0.00	19.85	3	3,515	0.09%
2018/05/04	5	20.70	0	0.00	20.60	5	3,478	0.14%
2018/04/30	0	0.00	1	20.50	20.70	-1	3,466	-0.03%
2018/04/27	4	19.98	1	19.65	19.75	3	3,463	0.09%
2018/04/26	0	0.00	1	20.30	19.75	-1	3,502	-0.03%
2018/04/25	1	20.50	0	0.00	20.40	1	3,504	0.03%
2018/04/24	8	20.19	0	0.00	20.30	8	3,482	0.23%
2018/04/23	10	21.61	4	22.30	21.20	6	3,403	0.18%
2018/04/16	1	23.80	1	24.40	23.65	0	3,136	0.00%
2018/04/13	13.3	23.97	14	24.00	23.60	-0.7	3,074	-0.02%
2018/04/12	21	24.05	9	24.26	24.10	12	3,074	0.39%
2018/04/11	0	0.00	2	22.98	23.30	-2	2,884	-0.07%
2018/04/03	1	22.40	3	22.53	22.40	-2	2,896	-0.07%
2018/04/02	0	0.00	1	22.55	22.70	-1	2,887	-0.03%
2018/03/30	0	0.00	20	22.40	22.30	-20	2,867	-0.70%
2018/03/27	1	22.40	2	22.65	22.30	-1	2,871	-0.03%
2018/03/26	4	23.03	6	22.90	22.65	-2	2,995	-0.07%
2018/03/23	8	23.09	2	22.98	23.05	6	2,971	0.20%
2018/03/22	24	24.77	12	25.00	23.60	12	2,905	0.41%
2018/03/21	10	23.10	0	0.00	23.05	10	2,518	0.40%
2018/03/20	2	22.88	1	22.85	23.00	1	2,491	0.04%
2018/03/19	1	22.90	1	23.40	23.20	0	2,474	0.00%
2018/03/16	0	0.00	5	23.00	22.70	-5	2,424	-0.21%
2018/03/14	0	0.00	5	23.28	22.85	-5	2,397	-0.21%
2018/03/13	1	23.05	3	23.00	23.15	-2	2,365	-0.08%
2018/03/09	0	0.00	3	22.60	22.60	-3	2,325	-0.13%
2018/03/07	1	22.80	0	0.00	22.25	1	2,345	0.04%
2018/03/01	0	0.00	2	21.95	22.15	-2	2,350	-0.09%
2018/02/26	0	0.00	1	21.90	21.50	-1	2,359	-0.04%
2018/02/23	0	0.00	13	21.84	21.85	-13	2,371	-0.55%
2018/02/22	2	21.35	1	21.25	21.50	1	2,379	0.04%
2018/02/21	3	20.83	3	20.80	21.05	0	2,377	0.00%
2018/02/12	3	20.18	3	20.10	20.15	0	2,367	0.00%
2018/02/09	0	0.00	2	20.08	20.10	-2	2,376	-0.08%
2018/02/08	8	20.31	0	0.00	20.15	8	2,338	0.34%
2018/02/07	0	0.00	3	20.40	20.40	-3	2,374	-0.13%
2018/02/06	12	20.15	2	20.70	20.00	10	2,395	0.42%
2018/02/05	2	22.00	0	0.00	22.10	2	2,369	0.08%
2018/02/02	2	22.45	0	0.00	22.40	2	2,395	0.08%
2018/01/25	4	22.64	0	0.00	22.60	4	2,625	0.15%
2018/01/24	5	22.80	0	0.00	22.80	5	2,687	0.19%
2018/01/23	2	23.30	1	23.00	23.00	1	2,726	0.04%
2018/01/22	2	23.45	4	23.40	23.35	-2	2,741	-0.07%
2018/01/18	2	22.80	3	22.95	22.80	-1	2,844	-0.04%
2018/01/16	5	22.68	0	0.00	22.85	5	2,967	0.17%
2018/01/15	0	0.00	23	22.65	22.65	-23	3,097	-0.74%
2018/01/12	3	23.05	0	0.00	22.95	3	3,176	0.09%
2018/01/08	0	0.00	6	23.55	23.20	-6	4,125	-0.15%
2018/01/04	0	0.00	3	22.95	23.20	-3	4,099	-0.07%
2018/01/03	1	22.65	0	0.00	22.45	1	4,066	0.02%