茂迪 (6244)-元大-小港券商分點個股進出

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
26.30
漲跌
▲0.25
漲幅
+0.96%
成交量
1,321張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	31	26.30	26.30	-31	3,274	-0.95%
2024/05/06	8.2	26.37	0	0.00	26.35	8.2	3,248	0.25%
2024/05/03	2	26.90	0	0.00	26.35	2	3,234	0.06%
2024/05/02	10	26.29	0	0.00	26.25	10	3,209	0.31%
2024/04/29	5	26.61	0	0.00	26.75	5	3,171	0.16%
2024/04/26	19	26.68	0	0.00	26.65	19	3,158	0.60%
2024/04/25	11.4	26.99	0	0.00	26.75	11.4	3,162	0.36%
2024/04/24	4	27.40	0	0.00	27.35	4	3,137	0.13%
2024/04/23	0	0.00	5	27.30	26.90	-5	3,087	-0.16%
2024/04/22	1.1	27.24	0	0.00	27.00	1.1	3,057	0.04%
2024/04/19	1	28.95	7	28.80	27.60	-6	3,058	-0.20%
2024/04/18	23	28.79	16	28.73	28.55	7	2,712	0.26%
2024/04/17	10	28.05	11	28.56	28.30	-1	2,633	-0.04%
2024/04/16	0	0.00	3	27.55	27.90	-3	2,547	-0.12%
2024/04/15	0	0.00	5	28.35	27.90	-5	2,549	-0.20%
2024/04/11	0	27.80	0	0.00	27.55	0	2,485	0.00%
2024/04/10	8	28.03	7	28.13	28.15	1	2,465	0.04%
2024/04/09	1	27.45	0	0.00	27.30	1	2,369	0.04%
2024/04/03	0	0.00	1	27.25	27.15	-1	2,319	-0.04%
2024/04/02	5	27.79	12	27.58	27.55	-7	2,311	-0.30%
2024/04/01	0	0.00	2	27.70	27.55	-2	2,314	-0.09%
2024/03/29	5	27.85	0	0.00	27.75	5	2,303	0.22%
2024/03/28	6	28.18	10	28.54	28.25	-4	2,231	-0.18%
2024/03/27	5.4	27.25	0	0.00	27.00	5.4	2,128	0.25%
2024/03/26	1	28.00	1	28.20	27.50	0	2,131	0.00%
2024/03/25	1	28.10	1	27.75	27.75	0	2,244	0.00%
2024/03/22	12	28.14	12	28.34	28.10	0	2,246	0.00%
2024/03/21	7	27.91	21	27.84	27.90	-14	2,120	-0.66%
2024/03/14	0	0.00	1	26.10	26.20	-1	1,946	-0.05%
2024/03/13	1	26.40	1	26.65	26.20	0	1,943	0.00%
2024/03/12	2	26.68	2	26.65	26.65	0	1,938	0.00%
2024/03/11	1	27.05	2	26.90	26.90	-1	1,928	-0.05%
2024/03/08	6.1	26.30	3	26.03	25.85	3.1	1,913	0.16%
2024/03/06	3	27.17	1	27.25	27.20	2	1,899	0.11%
2024/03/05	0	0.00	1	26.95	26.80	-1	1,882	-0.05%
2024/03/04	0	0.00	2	27.28	27.00	-2	1,870	-0.11%
2024/03/01	1	27.05	2	27.28	27.35	-1	1,861	-0.05%
2024/02/29	1	26.80	0	0.00	27.65	1	1,826	0.05%
2024/02/27	4	26.00	0	0.00	25.95	4	1,781	0.22%
2024/02/26	2	26.43	5	26.42	26.40	-3	1,781	-0.17%
2024/02/23	2	25.90	0	0.00	25.95	2	1,782	0.11%
2024/02/21	0	26.50	0	0.00	26.50	0	1,813	0.00%
2024/02/20	1	26.25	0	0.00	25.95	1	1,800	0.06%
2024/02/19	1	26.35	0	0.00	26.35	1	1,787	0.06%
2024/02/16	1	25.90	0	0.00	25.85	1	1,792	0.06%
2024/02/15	0.8	25.24	0.2	25.20	25.25	0.6	1,784	0.03%
2024/02/05	3.2	25.50	0	0.00	25.40	3.2	1,772	0.18%
2024/01/31	6	26.10	0	0.00	26.05	6	1,884	0.32%
2024/01/29	2	26.10	1	26.30	26.20	1	1,920	0.05%
2024/01/26	1	26.20	1.6	26.16	26.15	-0.6	1,940	-0.03%
2024/01/25	1	26.45	0	0.00	26.25	1	1,955	0.05%
2024/01/24	3	26.60	0	0.00	26.60	3	1,974	0.15%
2024/01/23	0	0.00	0.5	26.54	26.55	-0.5	2,037	-0.02%
2024/01/22	0	0.00	1	26.10	26.35	-1	2,140	-0.05%
2024/01/19	1	26.05	1	25.95	25.90	0	2,161	0.00%
2024/01/17	5	26.14	1	26.60	26.00	4	2,196	0.18%
2024/01/16	2	27.05	0	0.00	26.70	2	2,269	0.09%
2024/01/15	4	27.66	12	27.60	27.60	-8	2,351	-0.34%
2024/01/12	1	26.60	1	26.50	26.45	0	2,547	0.00%
2024/01/11	2	26.58	0	0.00	26.45	2	2,644	0.08%
2024/01/09	2	27.05	1	27.55	26.90	1	2,789	0.04%
2024/01/08	8	27.66	0	0.00	27.60	8	2,900	0.28%
2024/01/05	1	27.70	0	0.00	27.65	1	2,915	0.03%
2024/01/04	3	27.78	0	0.00	27.60	3	2,925	0.10%
2024/01/03	3	27.83	1	27.80	27.75	2	2,969	0.07%
2024/01/02	5	28.05	1	28.05	28.05	4	2,982	0.13%
2023/12/27	0	0.00	4	28.15	28.45	-4	3,038	-0.13%
2023/12/25	5	27.99	1	28.00	27.90	4	3,064	0.13%
2023/12/22	0	0.00	1	28.50	28.30	-1	3,041	-0.03%
2023/12/21	0	28.50	0	0.00	28.45	0	3,022	0.00%
2023/12/20	20	29.28	27	29.13	28.85	-7	2,991	-0.23%
2023/12/19	4	28.21	0	0.00	28.10	4	2,852	0.14%
2023/12/15	0	0.00	5	28.79	28.70	-5	2,832	-0.18%
2023/12/14	0	0.00	7	28.88	28.15	-7	2,791	-0.25%
2023/12/13	2	27.80	2	27.85	27.75	0	2,708	0.00%
2023/12/12	0	0.00	4	27.80	27.80	-4	2,742	-0.15%
2023/12/11	1	27.90	0	0.00	27.80	1	2,748	0.04%
2023/12/07	0	0.00	1.4	28.42	28.05	-1.4	2,768	-0.05%
2023/12/05	0	0.00	0.3	28.40	28.45	-0.3	2,791	-0.01%
2023/12/04	4	27.95	0	0.00	27.90	4	2,763	0.14%
2023/11/29	0	0.00	2	28.30	28.15	-2	2,736	-0.07%
2023/11/28	2	28.43	1	28.40	28.25	1	2,746	0.04%
2023/11/22	1	28.65	5	28.55	28.35	-4	2,807	-0.14%
2023/11/21	0.3	28.45	0	0.00	28.60	0.3	2,803	0.01%
2023/11/17	0	0.00	4.2	28.01	28.05	-4.2	2,781	-0.15%
2023/11/16	1	27.95	1	27.95	28.00	0	2,798	0.00%
2023/11/15	1	27.95	0	0.00	28.00	1	2,807	0.04%
2023/11/14	1	27.50	1	27.30	27.40	0	2,801	0.00%
2023/11/13	0	0.00	35	27.35	27.30	-35	2,824	-1.24%
2023/11/10	17	27.58	0	0.00	27.40	17	2,840	0.60%
2023/11/09	22	27.84	1	27.70	27.60	21	2,840	0.74%
2023/11/08	1	29.20	5	29.00	28.70	-4	2,802	-0.14%
2023/11/07	0	0.00	3	28.70	28.45	-3	2,763	-0.11%
2023/11/03	1	28.35	4	28.21	28.15	-3	2,777	-0.11%
2023/11/01	1	27.45	1	27.45	27.30	0	2,786	0.00%
2023/10/31	9	28.52	1	27.40	27.30	8	2,787	0.29%
2023/10/30	5	28.77	3	28.98	28.65	2	2,760	0.07%
2023/10/27	2	27.95	0	0.00	27.90	2	2,671	0.08%
2023/10/26	1	28.84	4	28.64	28.15	-3	2,673	-0.11%
2023/10/25	0	0.00	1	29.45	29.05	-1	2,679	-0.04%
2023/10/24	2	29.08	1	29.25	29.45	1	2,667	0.04%
2023/10/23	1	29.60	5.5	29.69	29.90	-4.5	2,589	-0.17%
2023/10/20	0	28.05	0	0.00	29.05	0	2,528	0.00%
2023/10/19	5	28.59	2	28.60	28.45	3	2,366	0.13%
2023/10/18	1	29.75	3	29.27	29.30	-2	2,325	-0.09%
2023/10/17	2	29.03	9	28.97	29.05	-7	2,255	-0.31%
2023/10/16	2	29.10	2	29.05	28.90	0	2,244	0.00%
2023/10/13	1	28.10	0	0.00	27.95	1	2,173	0.05%
2023/10/11	3	27.45	1	27.90	27.35	2	2,235	0.09%
2023/10/06	3	28.75	2	28.50	28.75	1	2,232	0.04%
2023/10/05	1	28.25	5	28.41	28.65	-4	2,271	-0.18%
2023/10/04	1	27.25	0	0.00	27.05	1	2,236	0.05%
2023/10/03	0	0.00	1	27.35	27.35	-1	2,269	-0.04%
2023/10/02	1	27.20	1	27.45	27.20	0	2,399	0.00%
2023/09/26	5.5	26.39	0	0.00	26.30	5.5	2,768	0.20%
2023/09/22	2	26.50	0	0.00	26.55	2	2,894	0.07%
2023/09/21	0	26.35	0	0.00	26.20	0	2,921	0.00%
2023/09/20	2	26.50	0	0.00	26.40	2	3,004	0.07%
2023/09/19	1	27.10	2	27.08	26.85	-1	3,043	-0.03%
2023/09/18	0	27.60	0	0.00	27.40	0	3,116	0.00%
2023/09/15	1	27.60	2	27.53	27.50	-1	3,235	-0.03%
2023/09/14	0	27.50	0	0.00	27.45	0	3,647	0.00%
2023/09/13	2	27.05	0	0.00	27.05	2	3,737	0.05%
2023/09/11	2	27.38	0	0.00	27.40	2	3,933	0.05%
2023/09/08	0	0.00	1	28.15	28.00	-1	3,937	-0.03%
2023/09/07	1	28.50	0	0.00	28.25	1	4,007	0.02%
2023/09/04	1	28.50	0	0.00	28.45	1	4,249	0.02%
2023/09/01	1	29.20	3	29.03	29.00	-2	4,467	-0.04%
2023/08/31	3	29.12	2	29.20	29.35	1	4,552	0.02%
2023/08/30	1	28.95	0	0.00	28.95	1	4,622	0.02%
2023/08/29	1	29.10	0	0.00	28.60	1	4,686	0.02%
2023/08/25	4	28.50	2	28.30	28.55	2	4,695	0.04%
2023/08/21	0.3	28.60	0	0.00	28.60	0.3	5,026	0.00%
2023/08/18	1	28.70	0	0.00	28.15	1	5,062	0.02%
2023/08/16	9	27.70	18	27.78	28.00	-9	5,153	-0.17%
2023/08/14	1	27.90	6	28.07	28.10	-5	5,420	-0.09%
2023/08/11	0	0.00	11	28.55	28.50	-11	5,458	-0.20%
2023/08/10	6.1	28.86	1	28.60	28.35	5.1	5,522	0.09%
2023/08/09	2.1	28.95	0	0.00	28.95	2.1	5,615	0.04%
2023/08/08	0	0.00	1	29.60	29.05	-1	5,679	-0.02%
2023/08/07	1	29.20	1	29.30	29.45	0	5,780	0.00%
2023/08/02	0	0.00	10	29.65	29.45	-10	6,419	-0.16%
2023/08/01	1	29.90	0	0.00	29.95	1	6,528	0.02%
2023/07/31	1	30.20	8	30.20	30.05	-7	7,170	-0.10%
2023/07/28	4	30.55	7	30.70	30.65	-3	7,389	-0.04%
2023/07/27	0	0.00	3	30.45	30.45	-3	7,577	-0.04%
2023/07/26	3	29.72	1	29.95	29.75	2	7,874	0.03%
2023/07/25	4	30.26	15	29.61	30.25	-11	7,980	-0.14%
2023/07/24	2	29.82	2	29.60	29.90	0	8,168	0.00%
2023/07/21	0.1	30.50	0	0.00	30.30	0.1	8,300	0.00%
2023/07/20	2	31.50	0	0.00	31.15	2	8,520	0.02%
2023/07/19	13	31.33	0	0.00	31.25	13	8,722	0.15%
2023/07/18	7	32.13	2	32.08	31.90	5	9,859	0.05%
2023/07/17	4	33.03	1	33.00	33.05	3	11,062	0.03%
2023/07/14	2	32.75	0	0.00	32.55	2	11,866	0.02%
2023/07/13	15	32.66	2	32.88	32.30	13	12,521	0.10%
2023/07/12	1	32.85	0	0.00	32.75	1	12,611	0.01%
2023/07/11	5	33.65	3	33.63	33.45	2	12,674	0.02%
2023/07/10	5	33.98	2	33.58	33.55	3	12,884	0.02%
2023/07/07	4	33.61	5	33.75	33.75	-1	13,498	-0.01%
2023/07/06	18.3	34.95	14	35.26	34.75	4.3	13,512	0.03%
2023/07/05	5.8	34.94	31	34.88	34.50	-25.2	13,480	-0.19%
2023/07/04	10	34.45	0	0.00	34.00	10	13,445	0.07%
2023/07/03	4	34.30	5	34.11	34.20	-1	13,490	-0.01%
2023/06/30	1.2	34.27	1	34.10	34.10	0.2	13,564	0.00%
2023/06/29	2	33.65	1	33.55	33.95	1	13,763	0.01%
2023/06/28	1	34.05	0	0.00	33.35	1	13,837	0.01%
2023/06/27	10	33.58	1	33.60	33.25	9	13,985	0.06%
2023/06/26	18	33.69	0	0.00	33.25	18	14,697	0.12%
2023/06/21	19	34.21	8	34.28	34.25	11	14,890	0.07%
2023/06/20	36	33.68	22	34.50	34.60	14	15,218	0.09%
2023/06/19	4	32.63	6	32.55	32.80	-2	15,091	-0.01%
2023/06/16	6	32.80	2	33.03	33.40	4	15,871	0.03%
2023/06/15	2	32.50	2	32.60	32.50	0	16,934	0.00%
2023/06/13	6	32.49	2	32.45	32.35	4	17,951	0.02%
2023/06/12	2	32.55	0	0.00	32.50	2	18,348	0.01%
2023/06/09	1	33.60	10	33.55	33.60	-9	18,647	-0.05%
2023/06/08	5	33.80	0	0.00	33.75	5	18,627	0.03%
2023/06/07	10	33.34	2	33.50	33.20	8	18,570	0.04%
2023/06/05	11	35.38	3	35.40	35.10	8	18,382	0.04%
2023/06/02	1	34.75	3	34.78	34.80	-2	18,313	-0.01%
2023/06/01	11.2	34.64	0.1	34.70	34.25	11.1	18,296	0.06%
2023/05/31	2	34.85	4	34.85	34.75	-2	18,245	-0.01%
2023/05/30	3	35.02	3	34.62	34.65	0	18,217	0.00%
2023/05/29	0.2	35.35	5	35.07	35.40	-4.9	18,102	-0.03%
2023/05/26	6	34.23	1	34.85	34.00	5	17,977	0.03%
2023/05/25	3	34.63	1	34.70	34.55	2	17,928	0.01%
2023/05/24	0	0.00	4	35.20	34.90	-4	17,889	-0.02%
2023/05/23	4	34.96	7	35.01	34.90	-3	17,855	-0.02%
2023/05/22	1	34.95	6	35.05	35.10	-5	17,845	-0.03%
2023/05/19	16	34.65	27	34.27	34.10	-11	17,826	-0.06%
2023/05/18	11	34.38	20	34.30	34.65	-9	17,750	-0.05%
2023/05/17	7	34.92	14	35.04	34.90	-7	17,562	-0.04%
2023/05/16	6	34.88	13	35.07	35.00	-7	17,505	-0.04%
2023/05/15	10	34.76	6	34.91	34.60	4	17,437	0.02%
2023/05/12	4	33.83	9.3	33.97	34.10	-5.3	17,348	-0.03%
2023/05/11	11	34.15	3.3	34.22	33.80	7.7	17,294	0.04%
2023/05/10	15.1	34.29	3	34.43	34.35	12.1	17,229	0.07%
2023/05/09	35.2	34.85	10.5	35.02	34.50	24.7	17,048	0.15%
2023/05/08	8.2	38.36	14	38.14	38.30	-5.8	16,604	-0.03%
2023/05/05	42.1	39.72	36	39.28	38.50	6.1	16,567	0.04%
2023/05/04	13.9	39.71	12	39.34	39.70	1.9	16,043	0.01%
2023/05/03	5	39.14	17	39.45	39.70	-12	15,936	-0.08%
2023/05/02	15	38.95	62.6	38.92	39.30	-47.6	15,785	-0.30%
2023/04/28	1	38.05	2	38.08	37.75	-1	15,503	-0.01%
2023/04/27	26.1	37.89	14	38.12	37.55	12.1	15,413	0.08%
2023/04/26	69	38.25	26.5	37.73	38.75	42.6	15,186	0.28%
2023/04/25	9.4	38.10	60	38.28	37.75	-50.7	14,976	-0.34%
2023/04/24	9.6	38.88	9	38.92	39.10	0.6	14,726	0.00%
2023/04/21	123.5	39.76	120	40.51	38.55	3.5	14,513	0.02%	大買/大賣/
2023/04/20	48	41.80	93.2	41.38	40.00	-45.2	13,345	-0.34%
2023/04/19	25.5	39.93	59	40.65	41.40	-33.6	12,094	-0.28%
2023/04/18	82	38.33	29	38.13	37.65	53	11,245	0.47%
2023/04/17	10	36.72	11	36.63	36.65	-1	10,662	-0.01%
2023/04/14	27	37.09	11	37.00	36.70	16	10,675	0.15%
2023/04/13	27	37.42	1	37.95	36.85	26	10,604	0.25%
2023/04/12	11	37.97	67	38.37	38.00	-56	10,387	-0.54%
2023/04/11	9	36.83	6	36.46	36.45	3	9,806	0.03%
2023/04/10	5	36.81	7	36.91	36.65	-2	9,750	-0.02%
2023/04/07	5	36.65	1	36.40	36.45	4	9,726	0.04%
2023/04/06	6	36.43	2	36.70	36.40	4	9,689	0.04%
2023/03/31	6	36.26	5	36.35	36.65	1	9,633	0.01%
2023/03/30	28	36.78	19	36.51	36.30	9	9,552	0.09%
2023/03/29	22	35.86	4	35.80	36.20	18	9,305	0.19%
2023/03/28	9	35.80	3	35.87	35.75	6	9,264	0.06%
2023/03/27	39	37.39	31	37.49	36.45	8	9,109	0.09%
2023/03/24	41	35.65	21	35.68	36.15	20	8,632	0.23%
2023/03/23	27	36.41	19	36.58	36.30	8	8,497	0.09%
2023/03/22	7.2	36.07	12	36.21	36.25	-4.8	8,257	-0.06%
2023/03/21	77	36.08	59	36.14	36.50	18	8,187	0.22%
2023/03/20	37	35.12	23	35.04	35.80	14	8,002	0.17%
2023/03/17	32	33.00	29	33.15	33.90	3	7,013	0.04%
2023/03/16	4	31.20	6.6	31.15	30.85	-2.6	6,466	-0.04%
2023/03/15	21	31.51	52	31.42	31.95	-31	6,122	-0.51%
2023/03/14	88.6	30.44	91	30.11	30.00	-2.4	5,647	-0.04%
2023/03/13	9	29.08	2	29.20	29.20	7	5,236	0.13%
2023/03/10	0	0.00	2	29.15	29.15	-2	5,226	-0.04%
2023/03/09	1	29.55	2	29.70	29.35	-1	5,209	-0.02%
2023/03/08	2	29.75	2.1	29.75	29.85	-0.1	5,152	0.00%
2023/03/07	1	29.35	0	0.00	29.30	1	5,071	0.02%
2023/03/06	1	28.95	1	29.00	29.35	0	5,033	0.00%
2023/03/02	1	28.50	0	0.00	28.75	1	4,967	0.02%
2023/02/22	2	28.50	0	0.00	28.40	2	4,968	0.04%
2023/02/17	0	0.00	3	29.50	29.15	-3	4,944	-0.06%
2023/02/16	1	28.90	1	29.10	28.90	0	4,878	0.00%
2023/02/15	2	28.78	1	28.70	28.45	1	4,888	0.02%
2023/02/10	4.1	29.00	2	28.55	28.50	2.1	4,872	0.04%
2023/02/08	2.2	29.06	0	0.00	29.00	2.2	4,838	0.05%
2023/02/07	0	0.00	0.3	29.50	29.50	-0.3	4,774	-0.01%
2023/02/06	1	29.35	0.2	29.40	29.50	0.9	4,755	0.02%
2023/02/03	0	0.00	1	30.00	29.95	-1	4,725	-0.02%
2023/02/02	3.3	29.67	8	29.76	29.45	-4.8	4,613	-0.10%
2023/02/01	4	29.49	8	29.26	29.20	-4	4,482	-0.09%
2023/01/31	23	29.12	2	29.05	29.00	21	4,343	0.48%
2023/01/30	1	28.60	4	28.35	28.65	-3	4,268	-0.07%
2023/01/16	1	27.75	0	0.00	27.45	1	4,245	0.02%
2023/01/13	6	27.74	0	0.00	27.70	6	4,314	0.14%
2023/01/12	2	27.80	3	28.45	27.70	-1	4,376	-0.02%
2023/01/11	0	0.00	4	28.33	28.25	-4	4,366	-0.09%
2023/01/10	7	28.22	0	0.00	28.35	7	4,376	0.16%
2023/01/09	1	28.50	2	28.70	28.70	-1	4,382	-0.02%
2023/01/06	3	28.32	0.3	28.55	28.30	2.7	4,386	0.06%
2023/01/05	5	28.90	1	28.50	28.45	4	4,393	0.09%
2023/01/04	1	29.65	11	29.42	29.50	-10	4,308	-0.23%
2023/01/03	3	28.73	2	28.50	28.50	1	4,166	0.02%
2022/12/29	5	28.42	4	28.38	28.35	1	4,094	0.02%
2022/12/28	3	29.00	3	29.00	29.00	0	4,035	0.00%
2022/12/27	3	28.70	3	28.72	28.80	0	3,958	0.00%
2022/12/26	2	29.00	4	28.89	28.70	-2	3,876	-0.05%
2022/12/23	5	28.22	0	0.00	28.35	5	3,780	0.13%
2022/12/22	1	27.95	7	28.36	28.35	-6	3,752	-0.16%
2022/12/21	4	27.36	0	0.00	27.40	4	3,735	0.11%
2022/12/20	1	28.35	0	0.00	27.25	1	3,726	0.03%
2022/12/19	7	28.48	0	0.00	28.00	7	3,681	0.19%
2022/12/16	6	30.06	2	29.80	28.95	4	3,607	0.11%
2022/12/15	3	30.32	5.2	30.02	30.60	-2.2	3,320	-0.07%
2022/12/14	12	29.71	10	29.65	30.05	2	3,180	0.06%
2022/12/13	4.1	29.40	5	29.22	29.10	-0.9	2,984	-0.03%
2022/12/12	43	30.61	43	30.71	30.70	0	2,828	0.00%
2022/12/09	5	29.74	27.7	29.75	30.00	-22.7	2,264	-1.00%
2022/12/08	3	26.72	10.3	27.22	27.30	-7.3	2,063	-0.35%
2022/12/07	0	0.00	1	25.35	25.10	-1	1,868	-0.05%
2022/12/05	0	0.00	1	26.15	26.15	-1	1,929	-0.05%
2022/12/02	1	26.45	5	26.57	26.30	-4	1,961	-0.20%
2022/12/01	0	0.00	5	26.18	26.10	-5	1,967	-0.25%
2022/11/28	2	25.15	2	25.20	25.20	0	2,076	0.00%
2022/11/25	0	0.00	1	25.45	25.15	-1	2,150	-0.05%
2022/11/23	1	25.25	0	0.00	25.20	1	2,451	0.04%
2022/11/22	0.1	25.85	0	0.00	25.50	0.1	2,486	0.00%
2022/11/21	0	0.00	3	26.25	26.10	-3	2,479	-0.12%
2022/11/18	0.1	25.90	4	25.95	26.00	-3.9	2,473	-0.16%
2022/11/17	1	25.95	0	0.00	26.00	1	2,473	0.04%
2022/11/16	5	26.10	0	0.00	26.00	5	2,478	0.20%
2022/11/15	0.8	25.50	0	0.00	25.80	0.8	2,519	0.03%
2022/11/11	0	0.00	6	25.19	25.15	-6	2,516	-0.24%
2022/11/10	2.1	24.50	0	0.00	24.55	2.1	2,493	0.09%
2022/11/09	1.2	24.55	0	0.00	24.50	1.2	2,526	0.05%
2022/11/08	3	24.88	1	24.85	24.55	2	2,581	0.08%
2022/11/07	2	25.18	1	24.95	24.90	1	2,579	0.04%
2022/11/03	1	24.10	0	0.00	24.40	1	2,586	0.04%
2022/11/02	1	24.40	1	24.40	24.40	0	2,657	0.00%
2022/10/31	0	0.00	6	23.95	23.65	-6	2,707	-0.22%
2022/10/27	0	0.00	1	23.60	23.80	-1	2,733	-0.04%
2022/10/25	2	23.95	0	0.00	23.60	2	2,781	0.07%
2022/10/24	3	24.88	2	24.70	24.35	1	2,809	0.04%
2022/10/20	5	24.59	5	25.11	24.25	0	2,715	0.00%
2022/10/18	5	23.40	0	0.00	24.15	5	2,635	0.19%
2022/10/14	3	23.90	0	0.00	23.70	3	2,595	0.12%
2022/10/13	4	24.59	0	0.00	23.75	4	2,580	0.15%
2022/10/12	1	25.70	0	0.00	25.65	1	2,575	0.04%
2022/10/11	6	26.25	0	0.00	25.95	6	2,581	0.23%
2022/10/07	1	27.10	1	27.00	27.00	0	2,596	0.00%
2022/10/06	0.3	27.05	0	0.00	27.05	0.3	2,604	0.01%
2022/10/05	0	0.00	2	27.08	26.70	-2	2,608	-0.08%
2022/10/03	0	0.00	3	26.95	26.45	-3	2,634	-0.11%
2022/09/30	3	25.60	0	0.00	26.15	3	2,647	0.11%
2022/09/29	1	26.00	0	0.00	25.70	1	2,668	0.04%
2022/09/26	1	26.90	0	0.00	26.40	1	2,789	0.04%
2022/09/19	1	28.70	1	28.60	28.30	0	3,006	0.00%
2022/09/16	0	0.00	2	29.50	29.50	-2	2,994	-0.07%
2022/09/15	10	28.20	10	28.55	28.20	0	2,967	0.00%
2022/09/14	0	0.00	2	28.00	28.20	-2	3,122	-0.06%
2022/09/12	0	0.00	2	27.83	28.00	-2	3,090	-0.06%
2022/09/08	1	27.10	1	27.05	27.05	0	3,056	0.00%
2022/09/07	6.2	26.90	0	0.00	26.55	6.2	3,023	0.20%
2022/09/06	0.2	27.87	0	0.00	27.05	0.2	2,997	0.01%
2022/09/02	1	28.95	0	0.00	28.60	1	2,917	0.03%
2022/09/01	1	29.00	12	28.75	28.85	-11	2,875	-0.38%
2022/08/31	1.1	28.45	0.1	28.50	28.50	1	2,800	0.03%
2022/08/30	24	29.44	16	29.81	29.00	8	2,641	0.30%
2022/08/29	1	28.60	1	28.75	28.60	0	2,515	0.00%
2022/08/26	1	28.60	1	28.75	29.00	0	2,509	0.00%
2022/08/24	7	28.26	0	0.00	28.25	7	2,490	0.28%
2022/08/22	26	29.23	13	28.91	28.60	13	2,473	0.53%
2022/08/18	0	0.00	2	28.40	28.50	-2	2,390	-0.08%
2022/08/16	2	29.10	2	28.50	28.45	0	2,372	0.00%
2022/08/15	0	0.00	1	28.45	28.80	-1	2,341	-0.04%
2022/08/12	0	0.00	3	28.50	28.30	-3	2,296	-0.13%
2022/08/11	1	28.40	1.2	28.62	28.50	-0.2	2,291	-0.01%
2022/08/09	0	0.00	3	28.90	28.65	-3	2,303	-0.13%
2022/08/08	6	28.34	2	28.35	28.80	4	2,247	0.18%
2022/08/04	1	27.45	0	0.00	27.95	1	2,225	0.04%
2022/08/01	1	29.70	1	29.80	29.40	0	2,232	0.00%
2022/07/29	0	0.00	4	28.51	29.80	-4	2,207	-0.18%
2022/07/28	0	0.00	1	28.05	27.80	-1	2,167	-0.05%
2022/07/27	0	0.00	2	27.55	27.55	-2	2,151	-0.09%
2022/07/26	3	27.80	0	0.00	27.45	3	2,148	0.14%
2022/07/25	4	28.15	2	28.40	28.00	2	2,151	0.09%
2022/07/22	4	27.91	6	28.00	27.90	-2	2,151	-0.09%
2022/07/21	0	0.00	1	28.10	28.25	-1	2,186	-0.05%
2022/07/20	3	28.08	0	0.00	28.05	3	2,214	0.14%
2022/07/14	2	27.98	1	28.15	28.10	1	2,469	0.04%
2022/07/13	2	28.60	2	28.90	28.20	0	2,571	0.00%
2022/07/12	2	28.38	0	0.00	28.10	2	2,687	0.07%
2022/07/11	4	28.78	0	0.00	29.80	4	2,723	0.15%
2022/07/08	10	30.24	0	0.00	29.65	10	2,708	0.37%
2022/07/06	4	30.71	4	30.58	30.40	0	2,742	0.00%
2022/07/05	1	30.20	7	30.76	31.00	-6	2,850	-0.21%
2022/06/30	4	30.08	0	0.00	29.90	4	2,888	0.14%
2022/06/29	4	30.50	6	30.75	30.60	-2	2,876	-0.07%
2022/06/28	7	30.63	3	30.67	30.50	4	2,872	0.14%
2022/06/27	2	30.90	9	31.01	30.80	-7	2,861	-0.24%
2022/06/24	0	0.00	3	30.90	30.85	-3	2,746	-0.11%
2022/06/23	13	29.80	1.1	30.19	29.30	11.9	2,683	0.44%
2022/06/22	2.1	29.89	6	30.24	29.80	-3.9	2,606	-0.15%
2022/06/21	0	0.00	5	27.80	27.85	-5	2,457	-0.20%
2022/06/20	0	0.00	1	27.55	27.35	-1	2,489	-0.04%
2022/06/17	5	27.20	0	0.00	29.70	5	2,539	0.20%
2022/06/16	0	0.00	1	27.60	27.20	-1	2,633	-0.04%
2022/06/13	1	28.20	2	28.55	28.20	-1	3,299	-0.03%
2022/06/10	1	29.50	1	29.70	29.20	0	3,409	0.00%
2022/06/09	2	29.65	0	0.00	29.80	2	3,437	0.06%
2022/06/07	0	0.00	4	29.58	29.70	-4	3,623	-0.11%
2022/06/06	1	30.30	3	30.45	30.05	-2	3,790	-0.05%
2022/06/01	0	0.00	1	29.70	29.65	-1	3,871	-0.03%
2022/05/27	0	0.00	1	29.05	28.70	-1	4,184	-0.02%
2022/05/26	1	29.00	2	29.05	28.90	-1	4,231	-0.02%
2022/05/25	0	0.00	0.6	29.00	29.05	-0.6	4,260	-0.01%
2022/05/24	2	29.35	5	29.50	29.10	-3	4,333	-0.07%
2022/05/23	4	28.96	3	29.15	29.35	1	4,338	0.02%
2022/05/20	7	28.85	0	0.00	28.85	7	4,349	0.16%
2022/05/19	5	27.90	0	0.00	28.30	5	4,355	0.11%
2022/05/16	4.1	27.46	2	27.30	27.35	2.1	4,369	0.05%
2022/05/13	1	27.45	0	0.00	27.60	1	4,362	0.02%
2022/05/12	2	28.15	1	28.25	27.15	1	4,366	0.02%
2022/05/11	2	28.65	0	0.00	28.90	2	4,354	0.05%
2022/05/10	3	28.52	0.6	28.20	28.45	2.5	4,352	0.06%
2022/05/09	4	29.01	0	0.00	28.80	4	4,350	0.09%
2022/05/06	0.3	30.31	0	0.00	30.20	0.3	4,352	0.01%
2022/05/05	0.2	30.85	1	30.80	30.95	-0.8	4,367	-0.02%
2022/05/04	1	30.40	1	30.65	30.40	0	4,376	0.00%
2022/05/03	1	30.50	3	30.48	30.35	-2	4,389	-0.05%
2022/04/29	3	30.77	0	0.00	30.80	3	4,415	0.07%
2022/04/28	3	30.70	1	30.90	30.80	2	4,431	0.05%
2022/04/27	4	31.19	0	0.00	30.70	4	4,445	0.09%
2022/04/26	1	33.60	1	33.85	32.80	0	4,408	0.00%
2022/04/25	1	33.80	0	0.00	33.10	1	4,395	0.02%
2022/04/22	1	33.05	5	33.36	34.25	-4	4,347	-0.09%
2022/04/21	2	34.35	8.1	33.87	33.70	-6.1	4,262	-0.14%
2022/04/20	2	34.60	8	34.28	34.40	-6	4,270	-0.14%
2022/04/19	2.1	34.75	0	0.00	34.25	2.1	4,261	0.05%
2022/04/18	8	34.09	1	34.35	34.75	7	4,262	0.16%
2022/04/15	14	33.44	11	33.33	33.40	3	4,202	0.07%
2022/04/14	0	33.05	0	0.00	32.65	0	4,210	0.00%
2022/04/13	0	0.00	1	32.80	32.50	-1	4,274	-0.02%
2022/04/12	2	33.10	2	33.15	32.50	0	4,366	0.00%
2022/04/11	11	34.35	16	34.33	33.60	-5	4,343	-0.12%
2022/04/08	6	34.14	4	34.11	34.15	2	4,218	0.05%
2022/04/07	3	34.27	2	33.63	33.00	1	4,205	0.02%
2022/04/06	3	34.08	3	34.12	34.40	0	4,239	0.00%
2022/04/01	0	0.00	1	33.25	33.35	-1	4,235	-0.02%
2022/03/31	5	33.75	4	33.78	33.30	1	4,253	0.02%
2022/03/30	3	33.82	2	33.95	33.20	1	4,312	0.02%
2022/03/29	0	0.00	20	33.06	33.20	-20	4,340	-0.46%
2022/03/28	3	33.20	1	33.20	33.15	2	4,396	0.05%
2022/03/25	1	33.30	1	33.50	33.20	0	4,460	0.00%
2022/03/24	2	33.93	3	34.10	33.90	-1	4,814	-0.02%
2022/03/23	2	34.10	0	0.00	33.95	2	5,000	0.04%
2022/03/22	13	34.91	3	34.67	34.15	10	5,151	0.19%
2022/03/21	6	34.88	1	35.10	34.50	5	5,298	0.09%
2022/03/18	3	33.85	3.5	34.01	34.95	-0.5	5,705	-0.01%
2022/03/17	29	34.17	21	34.17	34.15	8	6,133	0.13%
2022/03/16	1	32.80	7	34.13	34.60	-6	6,484	-0.09%
2022/03/15	3	33.62	3	33.22	32.05	0	6,524	0.00%
2022/03/14	3	33.17	8	33.30	33.10	-5	6,552	-0.08%
2022/03/11	3	33.10	2	33.30	33.50	1	6,626	0.02%
2022/03/10	0	0.00	4	32.95	33.40	-4	6,798	-0.06%
2022/03/09	3	32.14	7	33.06	33.30	-4	7,023	-0.06%
2022/03/08	2	30.93	4	31.64	31.60	-2	6,930	-0.03%
2022/03/07	3	31.90	2	32.35	31.50	1	6,970	0.01%
2022/03/04	7	33.11	5.7	33.32	32.70	1.3	7,165	0.02%
2022/03/03	8	33.37	5	33.80	33.45	3	7,322	0.04%
2022/03/02	2	32.03	3	31.90	32.50	-1	7,421	-0.01%
2022/03/01	2	31.85	5	31.79	31.80	-3	7,699	-0.04%
2022/02/25	4	31.01	1	31.45	30.85	3	8,308	0.04%
2022/02/24	4	30.60	7	30.94	30.00	-3	8,609	-0.03%
2022/02/23	0	0.00	1	31.10	30.85	-1	8,632	-0.01%
2022/02/22	0.1	30.80	0	0.00	30.55	0.1	8,660	0.00%
2022/02/21	3	31.10	0	0.00	31.35	3	8,707	0.03%
2022/02/18	0	0.00	1	30.80	31.10	-1	8,723	-0.01%
2022/02/17	1	31.75	0	0.00	31.25	1	8,766	0.01%
2022/02/15	1	31.40	0	0.00	31.15	1	8,927	0.01%
2022/02/14	1	31.10	0	0.00	31.00	1	8,987	0.01%
2022/02/11	3	32.50	0	0.00	32.30	3	9,029	0.03%
2022/02/10	0	0.00	2	33.00	32.60	-2	9,187	-0.02%
2022/02/08	1	31.80	0	0.00	32.50	1	9,355	0.01%
2022/02/07	1	31.75	1	31.70	31.40	0	9,539	0.00%
2022/01/26	1	30.20	0	0.00	31.00	1	9,591	0.01%
2022/01/25	0	0.00	5	30.20	30.00	-5	9,759	-0.05%
2022/01/24	5	30.62	3	30.35	30.35	2	10,382	0.02%
2022/01/21	2.1	31.76	0	0.00	31.30	2.1	10,446	0.02%
2022/01/19	7	31.93	0	0.00	32.00	7	10,649	0.07%
2022/01/18	1	32.30	0	0.00	32.35	1	10,669	0.01%
2022/01/17	0.1	32.60	0	0.00	32.55	0.1	10,683	0.00%
2022/01/14	5	32.60	5	32.47	32.05	0	10,703	0.00%
2022/01/13	9	33.03	0	0.00	32.85	9	10,675	0.08%
2022/01/12	4	33.75	4	34.04	33.55	0	10,649	0.00%
2022/01/11	10	34.58	5	34.51	34.35	5	10,691	0.05%
2022/01/10	8	34.67	7	34.46	34.20	1	10,627	0.01%
2022/01/07	5.4	34.14	13	33.77	34.10	-7.6	10,624	-0.07%
2022/01/06	8	35.07	3	34.92	34.65	5	10,730	0.05%
2022/01/05	3	36.47	10.3	37.01	36.00	-7.3	10,825	-0.07%
2022/01/04	6	36.09	23	35.74	36.05	-17	10,811	-0.16%
2022/01/03	2	35.95	0.4	35.95	35.90	1.6	10,807	0.01%
2021/12/29	3	36.30	3	36.20	36.35	0	10,774	0.00%
2021/12/28	15.1	35.53	1	36.50	35.50	14.1	10,747	0.13%
2021/12/27	7.1	36.18	2	36.08	36.30	5.1	10,868	0.05%
2021/12/24	8	36.07	4	36.24	36.00	4	11,243	0.04%
2021/12/23	3.1	36.80	1	37.05	36.70	2.1	11,211	0.02%
2021/12/22	6.2	37.13	8	37.13	37.05	-1.8	11,192	-0.02%
2021/12/21	4.1	37.14	3	37.10	37.00	1.1	11,165	0.01%
2021/12/20	25	37.66	19	37.57	37.05	6	11,091	0.05%
2021/12/17	7	37.16	5	36.88	36.35	2	10,711	0.02%
2021/12/16	13	37.42	72	37.21	37.45	-59	10,512	-0.56%
2021/12/15	10	36.66	3	36.55	36.55	7	10,342	0.07%
2021/12/14	98	37.47	75	38.33	36.55	23	10,140	0.23%
2021/12/13	181	37.79	159	37.97	37.70	22	9,629	0.23%	大買/大賣/
2021/12/10	8	36.91	18.5	37.17	37.60	-10.5	9,073	-0.12%
2021/12/09	18	36.12	23.2	36.21	35.80	-5.2	8,484	-0.06%
2021/12/08	11	35.35	4	35.34	35.45	7	8,186	0.09%
2021/12/07	3	34.88	5	34.65	34.35	-2	8,052	-0.02%
2021/12/06	7	34.87	12	35.10	34.65	-5	7,958	-0.06%
2021/12/03	48	34.95	7	34.96	34.05	41	7,745	0.53%
2021/12/02	3.1	33.26	2	33.15	33.30	1.1	7,387	0.01%
2021/12/01	0	0.00	1	33.70	33.40	-1	7,321	-0.01%
2021/11/30	6.1	34.08	2.3	34.12	33.00	3.8	7,240	0.05%
2021/11/29	16	34.08	5	34.15	34.20	11	7,019	0.16%
2021/11/26	2	36.10	4	35.43	35.55	-2	6,815	-0.03%
2021/11/25	9.5	36.00	5	36.55	36.30	4.5	6,566	0.07%
2021/11/24	18	36.28	25	36.62	37.05	-7	6,342	-0.11%
2021/11/23	62	34.40	61	34.97	34.35	1	5,772	0.02%
2021/11/22	5	33.28	7	33.76	34.10	-2	5,455	-0.04%
2021/11/19	1	32.40	2	33.00	32.30	-1	5,384	-0.02%
2021/11/18	2	32.50	1	32.60	33.10	1	5,356	0.02%
2021/11/17	2	33.13	3	33.23	33.00	-1	5,295	-0.02%
2021/11/16	3	32.92	2	33.50	32.65	1	5,292	0.02%
2021/11/15	2	32.60	6	32.45	32.95	-4	5,266	-0.08%
2021/11/12	7	31.55	26	31.55	31.75	-19	5,213	-0.36%
2021/11/11	1	33.30	1	34.05	33.00	0	5,117	0.00%
2021/11/10	2	34.00	0	0.00	33.85	2	5,084	0.04%
2021/11/09	3	34.40	14	34.15	34.50	-11	5,036	-0.22%
2021/11/08	4	34.01	5	34.36	33.80	-1	4,891	-0.02%
2021/11/05	10	33.69	5	33.72	33.95	5	4,849	0.10%
2021/11/04	8	34.00	13	34.16	34.30	-5	4,796	-0.10%
2021/11/03	4	32.64	4	32.86	32.40	0	4,609	0.00%
2021/11/02	11	33.05	13	33.16	32.95	-2	4,587	-0.04%
2021/11/01	18	33.64	14	34.90	32.85	4	4,443	0.09%
2021/10/29	5	31.45	13	31.61	32.10	-8	3,932	-0.20%
2021/10/28	14	31.69	24	31.68	32.10	-10	3,851	-0.26%
2021/10/27	0	0.00	1	31.00	31.10	-1	3,697	-0.03%
2021/10/26	5	29.67	0	0.00	30.45	5	3,648	0.14%
2021/10/25	1	30.45	0	0.00	30.20	1	3,632	0.03%
2021/10/22	0	0.00	2	30.00	29.95	-2	3,664	-0.05%
2021/10/21	2	30.35	5	30.05	29.90	-3	3,714	-0.08%
2021/10/20	2	30.63	3	30.82	30.60	-1	3,817	-0.03%
2021/10/19	1	31.45	8	31.16	30.95	-7	3,815	-0.18%
2021/10/18	2	30.75	37	31.11	30.60	-35	3,767	-0.93%
2021/10/14	13	30.42	8	30.18	30.70	5	3,934	0.13%
2021/10/13	8	29.84	9	30.12	30.40	-1	4,192	-0.02%
2021/10/12	17	29.35	14	29.51	29.35	3	4,226	0.07%
2021/10/08	5	29.36	0	0.00	28.65	5	4,179	0.12%
2021/10/07	3	28.87	2	28.65	28.55	1	4,166	0.02%
2021/10/06	2	28.70	0	0.00	28.40	2	4,236	0.05%
2021/10/05	0	0.00	1	28.30	28.70	-1	4,439	-0.02%
2021/10/04	53	29.37	53	30.58	29.35	0	4,474	0.00%
2021/10/01	14	31.42	13	31.90	30.45	1	4,314	0.02%
2021/09/30	0	0.00	1	28.70	29.60	-1	3,959	-0.03%
2021/09/29	8	29.03	7	29.21	28.70	1	3,933	0.03%
2021/09/27	1	28.30	0	0.00	28.10	1	4,009	0.02%
2021/09/23	1	28.00	0	0.00	28.15	1	4,789	0.02%
2021/09/17	0	0.00	1	29.40	29.00	-1	4,873	-0.02%
2021/09/15	0	0.00	1	29.05	29.00	-1	4,955	-0.02%
2021/09/13	6	29.62	4	30.10	29.40	2	5,138	0.04%
2021/09/09	2	28.35	0	0.00	28.55	2	5,189	0.04%
2021/09/07	2	28.63	0	0.00	28.75	2	5,716	0.03%
2021/09/06	1	29.25	0	0.00	29.25	1	5,828	0.02%
2021/09/02	1	29.80	0	0.00	29.75	1	5,986	0.02%
2021/09/01	0	0.00	1	30.45	30.30	-1	5,995	-0.02%
2021/08/31	0	0.00	2	29.90	30.45	-2	6,009	-0.03%
2021/08/30	1	31.50	0	0.00	30.25	1	5,997	0.02%
2021/08/27	1	30.05	0	0.00	29.20	1	5,910	0.02%
2021/08/25	1	29.00	0	0.00	28.80	1	5,885	0.02%
2021/08/24	1	28.35	0	0.00	28.35	1	5,933	0.02%
2021/08/23	0	0.00	5	29.13	29.10	-5	5,969	-0.08%
2021/08/20	0	0.00	3	28.70	28.50	-3	5,996	-0.05%
2021/08/19	5.3	28.35	1	28.40	28.00	4.3	5,996	0.07%
2021/08/17	1	29.15	1	28.75	27.80	0	6,028	0.00%
2021/08/16	1	28.20	1	28.45	28.25	0	6,066	0.00%
2021/08/13	7	29.66	1	29.55	29.40	6	6,074	0.10%
2021/08/12	30	30.20	0	0.00	30.10	30	6,183	0.49%
2021/08/11	8	30.00	0	0.00	30.10	8	6,278	0.13%
2021/08/10	1	31.45	1	31.20	31.05	0	6,316	0.00%
2021/08/09	2	32.60	0	0.00	32.20	2	6,342	0.03%
2021/08/06	0	0.00	1	33.10	32.85	-1	6,457	-0.02%
2021/08/05	2	33.60	0	0.00	33.60	2	6,500	0.03%
2021/08/04	7	34.13	12	33.93	33.90	-5	6,624	-0.08%
2021/08/02	2	32.68	1.5	32.80	33.10	0.5	6,638	0.01%
2021/07/30	0	0.00	3	32.48	32.15	-3	6,680	-0.04%
2021/07/29	0	0.00	3	32.30	32.60	-3	6,801	-0.04%
2021/07/28	0	0.00	5	32.39	32.20	-5	6,828	-0.07%
2021/07/27	2	33.70	1	34.80	33.25	1	6,907	0.01%
2021/07/26	7	34.28	26	34.39	34.20	-19	6,964	-0.27%
2021/07/23	1	33.25	18	33.37	33.30	-17	6,903	-0.25%
2021/07/22	0	0.00	7	33.34	33.55	-7	6,941	-0.10%
2021/07/21	21	34.39	11	34.52	33.60	10	6,958	0.14%
2021/07/20	19	34.51	0	0.00	34.35	19	6,908	0.28%
2021/07/19	32	35.09	14.3	35.57	35.05	17.7	6,827	0.26%
2021/07/16	14	34.56	7	34.68	33.35	7	6,559	0.11%
2021/07/15	1	33.90	10	33.75	33.80	-9	6,535	-0.14%
2021/07/14	5	33.10	4	33.08	33.00	1	6,597	0.02%
2021/07/13	14	34.64	10	33.63	33.60	4	6,669	0.06%
2021/07/12	6	34.73	3	34.50	34.65	3	6,725	0.04%
2021/07/09	7	33.04	1	33.05	33.00	6	6,636	0.09%
2021/07/08	0	0.00	1	32.65	32.40	-1	6,993	-0.01%
2021/07/07	4	33.19	3	32.52	32.35	1	7,914	0.01%
2021/07/06	1	33.15	2	32.80	32.95	-1	7,967	-0.01%
2021/07/05	4	33.96	3	33.60	33.40	1	8,107	0.01%
2021/07/02	2	33.23	0	0.00	32.55	2	8,243	0.02%
2021/07/01	3	33.70	1	33.80	33.40	2	8,362	0.02%
2021/06/30	12	34.78	21	35.18	34.85	-9	8,285	-0.11%
2021/06/29	1	32.40	6	32.13	32.20	-5	7,741	-0.06%
2021/06/28	0	0.00	2	31.85	31.60	-2	7,777	-0.03%
2021/06/25	2	32.45	1	32.50	32.00	1	7,954	0.01%
2021/06/24	7	31.89	4	31.93	32.00	3	8,290	0.04%
2021/06/23	2	32.00	4	32.38	31.50	-2	8,554	-0.02%
2021/06/22	1	31.20	0	0.00	30.60	1	8,677	0.01%
2021/06/21	1	31.70	1	31.25	31.20	0	8,827	0.00%
2021/06/18	5	31.82	1	31.80	32.40	4	9,178	0.04%
2021/06/17	3	32.00	3	32.32	32.40	0	9,929	0.00%
2021/06/16	8	33.01	111	34.28	32.60	-103	10,226	-1.01%	大賣/鉅額交易
2021/06/15	10	31.58	5	32.30	31.55	5	10,086	0.05%
2021/06/11	2	31.28	9	31.27	31.05	-7	10,134	-0.07%
2021/06/10	16	31.72	5	32.23	32.05	11	10,378	0.11%
2021/06/09	0	0.00	1	30.50	30.30	-1	10,742	-0.01%
2021/06/08	3	30.88	2.3	30.66	30.10	0.7	11,384	0.01%
2021/06/07	2	30.00	0	0.00	29.85	2	12,174	0.02%
2021/06/04	4	30.40	1	31.00	30.35	3	12,473	0.02%
2021/06/03	2	31.18	0	0.00	31.15	2	12,504	0.02%
2021/06/02	7	31.87	7	32.07	31.25	0	12,527	0.00%
2021/06/01	3	31.95	3	31.60	32.15	0	12,512	0.00%
2021/05/28	0	0.00	2	31.10	31.05	-2	12,523	-0.02%
2021/05/27	0	0.00	1	30.90	30.65	-1	12,530	-0.01%
2021/05/26	2	30.73	1	30.55	30.55	1	12,544	0.01%
2021/05/25	4	31.00	3	31.08	30.50	1	12,578	0.01%
2021/05/24	2	30.53	13	30.04	30.15	-11	12,699	-0.09%
2021/05/21	31	29.80	12	29.85	29.60	19	12,697	0.15%
2021/05/20	6	32.10	5	30.50	29.40	1	12,735	0.01%
2021/05/19	13	31.18	5.3	30.02	31.20	7.7	12,724	0.06%
2021/05/18	3	28.42	5	28.82	29.60	-2	12,658	-0.02%
2021/05/17	38	27.15	5	27.89	26.95	33	12,628	0.26%
2021/05/14	6	30.02	3	31.05	29.90	3	12,570	0.02%
2021/05/12	37	29.68	2	31.10	28.80	35	12,536	0.28%
2021/05/11	1	31.80	1	33.15	31.85	0	12,411	0.00%
2021/05/10	2	35.10	2	35.35	35.30	0	12,408	0.00%
2021/05/07	2	34.50	6	34.72	34.85	-4	12,441	-0.03%
2021/05/06	10	34.10	8	34.63	35.00	2	12,431	0.02%
2021/05/05	0	0.00	0.4	33.10	32.75	-0.4	12,310	0.00%
2021/05/04	1	32.25	23	34.79	33.05	-22	12,308	-0.18%
2021/05/03	3	36.42	2.3	36.37	35.80	0.7	12,219	0.01%
2021/04/29	4	37.10	2	37.08	36.65	2	12,256	0.02%
2021/04/28	2	37.80	4	38.11	37.50	-2	12,275	-0.02%
2021/04/27	6.7	38.41	1	38.60	38.20	5.7	12,318	0.05%
2021/04/26	3.1	38.08	11	38.18	38.25	-7.9	12,418	-0.06%
2021/04/23	1	37.90	4.1	38.15	37.90	-3.1	12,435	-0.02%
2021/04/22	7	37.54	23	38.22	37.20	-16	12,431	-0.13%
2021/04/21	118	38.91	93	38.88	38.85	25	12,342	0.20%	大買/
2021/04/20	2	38.60	3	38.32	38.05	-1	12,238	-0.01%
2021/04/19	18	38.33	24	37.94	37.90	-6	12,197	-0.05%
2021/04/16	4	38.96	2	39.15	38.40	2	12,152	0.02%
2021/04/14	25	38.85	10	39.04	37.55	15	12,439	0.12%
2021/04/13	38	40.99	34	40.77	39.30	4	12,106	0.03%
2021/04/12	5	39.87	17	39.88	39.35	-12	11,238	-0.11%
2021/04/09	4	39.80	10	39.58	39.30	-6	11,208	-0.05%
2021/04/08	9	40.23	1	39.40	39.35	8	11,119	0.07%
2021/04/07	28	39.57	17	39.57	39.50	11	11,097	0.10%
2021/04/06	15	38.50	15.3	38.85	38.30	-0.3	11,063	0.00%
2021/04/01	3	38.43	16	38.60	38.25	-13	11,063	-0.12%
2021/03/31	44	39.42	93	38.85	38.90	-49	11,139	-0.44%
2021/03/30	3	39.62	7	39.77	39.30	-4	11,680	-0.03%
2021/03/29	78.6	40.31	13.5	39.78	39.85	65.1	11,839	0.55%
2021/03/26	28	37.70	23	37.97	38.20	5	11,521	0.04%
2021/03/25	30	40.22	37	39.48	38.85	-7	11,271	-0.06%
2021/03/24	4.8	39.53	8	39.58	39.30	-3.2	11,053	-0.03%
2021/03/23	169.2	39.37	178	40.50	39.30	-8.8	10,912	-0.08%	大買/大賣/
2021/03/22	48	42.07	31	41.91	41.00	17	10,611	0.16%
2021/03/19	3	36.08	8.3	37.93	39.75	-5.3	9,932	-0.05%
2021/03/18	5.2	36.77	12	36.99	36.15	-6.8	9,580	-0.07%
2021/03/17	3	36.65	4	36.66	36.75	-1	9,302	-0.01%
2021/03/16	14.3	37.14	11	37.15	36.60	3.3	9,178	0.04%
2021/03/15	168	37.68	147	37.79	37.60	21	8,893	0.24%	大買/大賣/
2021/03/12	46	36.61	57	36.76	37.00	-11	8,420	-0.13%
2021/03/11	205	35.15	218	35.15	35.10	-13	7,820	-0.17%	大買/大賣/
2021/03/10	12	33.93	8	33.89	34.95	4	7,032	0.06%
2021/03/09	10	31.62	11	31.63	31.80	-1	6,769	-0.01%
2021/03/08	2	30.90	5	31.73	30.90	-3	6,786	-0.04%
2021/03/05	1	30.85	7	30.96	30.85	-6	6,837	-0.09%
2021/03/04	5	32.02	5	32.00	31.40	0	7,299	0.00%
2021/03/03	2	32.10	2	32.03	31.65	0	7,389	0.00%
2021/03/02	1	31.65	10	32.30	31.45	-9	7,646	-0.12%
2021/02/26	10.3	31.70	1.5	31.80	31.90	8.8	8,159	0.11%
2021/02/25	0.1	31.80	0	0.00	31.60	0.1	8,510	0.00%
2021/02/24	1	32.20	1	31.95	31.85	0	8,705	0.00%
2021/02/23	3	31.47	3	31.48	31.10	0	9,095	0.00%
2021/02/22	17	31.37	16	31.19	31.30	1	9,636	0.01%
2021/02/19	2	31.00	5	30.46	30.65	-3	9,771	-0.03%
2021/02/18	0	0.00	5	29.44	29.75	-5	10,171	-0.05%
2021/02/17	0	0.00	84	28.46	29.15	-84	10,330	-0.81%
2021/02/05	1	28.15	3	28.17	28.15	-2	10,595	-0.02%
2021/02/04	80.2	28.80	0	0.00	28.25	80.2	11,157	0.72%
2021/02/03	4	29.20	4	28.54	28.70	0	11,424	0.00%
2021/02/02	8	27.78	9	27.79	27.75	-1	11,465	-0.01%
2021/02/01	7	27.24	7.3	26.77	27.55	-0.3	11,797	0.00%
2021/01/29	4.2	28.26	2	28.80	27.45	2.2	12,180	0.02%
2021/01/28	0	0.00	4	29.10	29.00	-4	12,994	-0.03%
2021/01/27	0	0.00	2	30.10	30.10	-2	13,435	-0.01%
2021/01/26	1	30.90	2	31.25	30.60	-1	13,612	-0.01%
2021/01/25	2	30.95	3	31.45	30.95	-1	13,931	-0.01%
2021/01/22	13	31.27	13	31.51	31.10	0	14,268	0.00%
2021/01/21	4	31.01	10	30.69	30.05	-6	14,716	-0.04%
2021/01/20	8	31.15	4	31.85	30.80	4	15,790	0.03%
2021/01/19	12	32.28	14	32.40	32.05	-2	16,551	-0.01%
2021/01/18	2	31.15	3	31.02	30.80	-1	16,693	-0.01%
2021/01/15	1.9	31.88	5.7	32.54	32.00	-3.7	16,881	-0.02%
2021/01/14	4	32.55	2	32.50	32.60	2	17,062	0.01%
2021/01/13	1	33.05	3	32.62	32.60	-2	17,257	-0.01%
2021/01/12	2	33.40	0	0.00	33.05	2	17,699	0.01%
2021/01/11	2	33.95	2	34.43	34.10	0	18,358	0.00%
2021/01/08	1	34.15	3	34.37	34.15	-2	19,115	-0.01%
2021/01/07	12	35.05	7	35.16	34.35	5	20,158	0.02%
2021/01/06	0	0.00	5	34.00	33.20	-5	20,909	-0.02%
2021/01/05	3	34.40	4	34.45	34.05	-1	21,609	0.00%
2021/01/04	0	0.00	6	34.73	34.55	-6	22,512	-0.03%
2020/12/31	5	34.76	3	35.30	34.60	2	23,373	0.01%
2020/12/30	9	35.35	3.3	35.10	35.55	5.7	24,449	0.02%
2020/12/29	2	34.53	2	34.70	34.45	0	25,099	0.00%
2020/12/28	6	34.11	6	34.03	33.55	0	25,247	0.00%
2020/12/25	1	34.00	2	34.35	34.05	-1	25,367	0.00%
2020/12/24	22	35.55	21	34.95	34.30	1	25,417	0.00%
2020/12/23	9	32.59	12	33.63	34.75	-3	25,128	-0.01%
2020/12/22	4	31.75	32	32.20	31.60	-28	25,229	-0.11%
2020/12/21	2	33.27	9.7	32.93	32.85	-7.6	25,615	-0.03%
2020/12/18	44	33.44	40	33.03	33.00	4	26,041	0.02%
2020/12/17	2	33.35	17	32.90	32.95	-15	26,688	-0.06%
2020/12/16	11	34.15	9	33.88	33.50	2	27,316	0.01%
2020/12/15	17	34.72	17	33.65	33.00	0	28,221	0.00%
2020/12/14	0	0.00	1	33.50	34.00	-1	28,548	0.00%
2020/12/11	7	33.00	0	0.00	32.65	7	29,519	0.02%
2020/12/10	3	33.77	3	33.57	33.35	0	30,864	0.00%
2020/12/09	2	34.80	0	0.00	34.60	2	31,102	0.01%
2020/12/08	5	34.90	10	34.85	34.55	-5	31,713	-0.02%
2020/12/07	12.3	34.99	5	35.10	35.15	7.3	31,864	0.02%
2020/12/04	3	34.80	1	35.00	34.50	2	32,016	0.01%
2020/12/03	2	35.85	0	0.00	35.10	2	32,139	0.01%
2020/12/02	1	35.60	1	35.60	35.35	0	32,229	0.00%
2020/12/01	0	0.00	2	37.03	37.00	-2	32,388	-0.01%
2020/11/30	25.3	37.23	60	37.22	38.10	-34.7	32,581	-0.11%
2020/11/27	24	36.51	18	36.33	36.00	6	32,210	0.02%
2020/11/26	29	36.43	12	36.10	35.90	17	32,229	0.05%
2020/11/25	39.3	36.18	101.4	36.38	36.40	-62.1	32,332	-0.19%	大賣/
2020/11/24	32	35.20	35	35.22	35.50	-3	31,994	-0.01%
2020/11/23	34	34.97	19	34.42	34.50	15	32,096	0.05%
2020/11/20	253	34.82	245	34.94	34.80	8	32,402	0.02%	大買/大賣/
2020/11/19	43	34.24	110	33.98	34.00	-67	32,534	-0.21%	大賣/
2020/11/18	12	33.12	20	32.78	33.00	-8	32,354	-0.02%
2020/11/17	36	33.13	33	33.23	33.00	3	33,304	0.01%
2020/11/16	30	32.02	21.5	32.38	31.70	8.5	32,892	0.03%
2020/11/13	13	31.95	22.3	32.22	32.65	-9.3	32,813	-0.03%
2020/11/12	70	31.57	75	33.05	32.50	-5	33,003	-0.02%
2020/11/11	8.8	34.78	5	34.57	34.10	3.8	32,508	0.01%
2020/11/10	65	35.28	2	35.20	35.35	63	32,348	0.19%
2020/11/09	9	36.10	15	35.94	36.00	-6	32,317	-0.02%
2020/11/06	38.2	36.35	39	36.11	35.40	-0.8	32,034	0.00%
2020/11/05	62.2	36.72	26.6	36.79	36.10	35.6	31,611	0.11%
2020/11/04	22	34.73	19	34.83	34.30	3	30,894	0.01%
2020/11/03	6	35.58	67.9	34.94	35.40	-61.9	30,472	-0.20%
2020/11/02	76.7	35.83	12	36.09	35.35	64.7	30,323	0.21%
2020/10/30	11	37.40	12	37.26	37.40	-1	30,027	0.00%
2020/10/29	24	39.03	27	38.85	38.10	-3	29,711	-0.01%
2020/10/28	293.2	39.26	309.3	40.13	39.00	-16.1	29,146	-0.06%	大買/大賣/
2020/10/27	28	39.29	88.3	38.18	39.35	-60.3	28,072	-0.21%
2020/10/26	10.5	37.66	14	37.89	37.80	-3.5	27,342	-0.01%
2020/10/23	6	37.16	18	37.26	37.25	-12	27,095	-0.04%
2020/10/22	85	37.15	36	37.53	37.00	49	26,977	0.18%
2020/10/21	26	38.49	14.3	38.23	37.90	11.7	26,859	0.04%
2020/10/20	11	38.62	73	38.81	38.25	-62	26,828	-0.23%
2020/10/19	40.3	38.48	18.3	38.44	38.10	22	26,504	0.08%
2020/10/16	112	38.16	24	37.70	37.80	88	25,895	0.34%	大買/
2020/10/15	105.4	41.94	91	41.09	40.35	14.4	25,497	0.06%	大買/
2020/10/14	186	42.78	188.6	42.90	41.60	-2.6	24,606	-0.01%	大買/大賣/
2020/10/13	53.9	41.78	35.3	41.28	41.25	18.5	23,730	0.08%
2020/10/12	37.5	42.43	41	42.77	41.95	-3.5	23,050	-0.02%
2020/10/08	202.5	41.61	192	41.79	41.50	10.5	22,120	0.05%	大買/大賣/
2020/10/07	210	42.11	203	42.70	42.00	7	21,241	0.03%	大買/大賣/
2020/10/06	22.7	41.88	31.4	41.62	41.45	-8.7	20,191	-0.04%
2020/10/05	9.8	38.94	0.7	38.85	38.85	9.1	19,439	0.05%
2020/09/30	0	0.00	11.3	38.17	38.55	-11.3	19,120	-0.06%
2020/09/29	6.2	35.66	2	35.45	35.05	4.2	18,942	0.02%
2020/09/28	22.2	38.40	3.6	38.67	37.30	18.6	18,747	0.10%
2020/09/16	13	24.05	16.6	24.05	24.50	-3.6	18,396	-0.02%
2020/09/15	30.2	24.36	10	24.28	24.30	20.2	18,015	0.11%
2020/09/14	18.2	22.77	25	23.10	23.05	-6.8	17,732	-0.04%
2020/09/11	24.2	24.26	35	24.58	24.20	-10.8	17,271	-0.06%
2020/09/10	41	26.48	100	26.13	25.90	-59	16,583	-0.36%
2020/09/09	96	26.80	176	23.80	26.65	-80	15,913	-0.50%	大賣/
2020/09/08	13	25.72	14	25.77	25.20	-1	14,950	-0.01%
2020/09/07	85	28.52	19	27.91	27.95	66	14,524	0.45%
2020/09/04	62	27.10	76	27.70	27.90	-14	13,557	-0.10%
2020/09/03	10	25.19	2	25.40	25.40	8	12,205	0.07%
2020/09/02	28	21.59	18	22.97	23.10	10	11,941	0.08%
2020/09/01	6	21.65	0	0.00	21.00	6	11,347	0.05%
2020/08/31	28	21.84	4	21.63	22.25	24	11,185	0.21%
2020/08/28	2	20.25	1	20.00	20.50	1	11,026	0.01%
2020/08/27	80	20.03	3	19.60	19.40	77	11,029	0.70%
2020/08/26	7	19.06	3	19.90	19.85	4	10,968	0.04%
2020/08/25	10	18.35	25	19.10	19.45	-15	10,742	-0.14%
2020/08/24	25	17.43	9	17.00	17.70	16	10,470	0.15%
2020/08/21	0	0.00	6	17.30	17.40	-6	10,357	-0.06%
2020/08/20	7	15.84	22	16.56	17.40	-15	10,198	-0.15%
2020/08/19	1	16.50	97	16.90	16.50	-96	9,809	-0.98%
2020/08/18	71	18.32	48	18.83	18.30	23	9,618	0.24%
2020/08/17	41	17.46	82	17.81	18.30	-41	9,145	-0.45%
2020/08/14	83	15.82	28	15.20	16.80	55	8,644	0.64%
2020/08/13	8	14.66	12	15.26	15.30	-4	7,957	-0.05%
2020/08/12	55	13.47	103	12.96	13.95	-48	7,562	-0.63%	大賣/
2020/08/11	0	0.00	3	12.70	12.70	-3	6,481	-0.05%
2020/08/10	86	11.55	5	11.55	11.55	81	6,482	1.25%
2020/08/07	12	10.12	43	10.36	10.50	-31	6,628	-0.47%
2020/08/06	2	9.56	0	0.00	9.56	2	6,230	0.03%
2020/08/05	4	9.42	5	9.70	9.68	-1	6,204	-0.02%
2020/08/04	0	0.00	4	9.54	9.61	-4	6,243	-0.06%
2020/08/03	15	9.17	8	9.25	9.06	7	6,128	0.11%
2020/07/31	8	9.11	1	8.96	9.05	7	6,076	0.12%
2020/07/30	32	9.00	10	9.30	9.08	22	6,013	0.37%
2020/07/29	0	0.00	5	8.76	8.76	-5	5,835	-0.09%
2020/07/28	0	0.00	5	7.99	7.97	-5	5,765	-0.09%
2020/07/27	2	8.21	47	8.48	8.22	-45	5,711	-0.79%
2020/07/23	15	8.82	3	8.83	8.78	12	5,569	0.22%
2020/07/22	2	9.02	21	9.02	8.94	-19	5,502	-0.35%
2020/07/21	26	9.12	80	8.88	8.90	-54	5,397	-1.00%
2020/07/20	0	0.00	10	8.80	9.03	-10	5,255	-0.19%
2020/07/17	3	8.99	30	9.28	9.15	-27	5,197	-0.52%
2020/07/16	28	9.86	50	9.88	9.70	-22	5,053	-0.44%
2020/07/15	42	9.94	27	9.78	9.60	15	4,921	0.30%
2020/07/14	61	9.39	3	9.58	9.50	58	4,719	1.23%
2020/07/13	2	9.03	6	9.12	9.01	-4	4,537	-0.09%
2020/07/10	26	9.71	1	8.73	9.42	25	4,430	0.56%
2020/07/09	2	9.19	15	9.12	9.27	-13	4,009	-0.32%
2020/07/08	16	8.33	7	8.28	8.43	9	3,713	0.24%
2020/07/07	4	7.99	1	7.82	7.71	3	3,394	0.09%
2020/07/06	1	7.80	7	7.88	7.79	-6	3,285	-0.18%
2020/07/03	0	0.00	18	7.87	7.80	-18	3,260	-0.55%
2020/07/02	23	7.85	8	7.81	7.97	15	3,210	0.47%
2020/07/01	26	7.48	61	7.50	7.65	-35	3,115	-1.12%
2020/06/30	2	7.33	1	7.27	7.34	1	3,036	0.03%
2020/06/29	0	0.00	6	7.27	7.32	-6	3,030	-0.20%
2020/06/24	5	7.18	6	7.15	7.17	-1	3,016	-0.03%
2020/06/23	7	7.20	0	0.00	7.20	7	3,066	0.23%
2020/06/22	89	7.34	16	7.32	7.26	73	3,082	2.37%
2020/06/19	11	7.69	27	7.82	7.57	-16	3,043	-0.53%
2020/06/18	0	0.00	76	7.08	7.11	-76	2,881	-2.64%
2020/06/15	10	7.05	10	7.11	7.17	0	3,047	0.00%
2020/06/12	8	7.03	5	7.03	7.14	3	3,049	0.10%
2020/06/11	27	7.49	20	7.63	7.31	7	3,024	0.23%
2020/06/10	8	7.51	0	0.00	7.48	8	3,018	0.27%
2020/06/09	15	7.47	0	0.00	7.48	15	3,054	0.49%
2020/06/08	0	0.00	10	7.73	7.64	-10	3,083	-0.32%
2020/06/05	15	7.58	0	0.00	7.60	15	3,049	0.49%
2020/06/04	1	7.77	0	0.00	7.60	1	3,057	0.03%
2020/06/03	3	7.87	4	7.85	7.77	-1	3,015	-0.03%
2020/06/02	2	7.09	9	7.61	7.61	-7	2,847	-0.25%
2020/05/27	3	6.92	6	7.08	6.91	-3	2,754	-0.11%
2020/05/26	7	7.16	0	0.00	7.01	7	2,748	0.25%
2020/05/19	5	6.98	0	0.00	6.94	5	2,617	0.19%
2020/05/18	5	7.10	0	0.00	6.85	5	2,595	0.19%
2020/05/15	3	7.48	10	7.31	7.30	-7	2,525	-0.28%
2020/05/14	18	7.78	2	7.86	7.60	16	2,456	0.65%
2020/05/13	7	6.81	0	0.00	7.34	7	2,183	0.32%
2020/05/12	10	6.87	0	0.00	6.68	10	2,096	0.48%
2020/05/11	76	6.75	58	6.73	6.77	18	2,032	0.89%
2020/05/08	5	6.34	10	6.34	6.34	-5	1,858	-0.27%
2020/05/07	5	5.58	0	0.00	5.77	5	1,858	0.27%
2020/04/30	5	5.40	0	0.00	5.45	5	1,858	0.27%
2020/04/29	0	0.00	8	5.36	5.38	-8	1,869	-0.43%
2020/04/27	0	0.00	3	5.34	5.34	-3	1,931	-0.16%
2020/04/17	5	5.69	0	0.00	5.57	5	2,009	0.25%
2020/04/15	50	5.45	0	0.00	5.45	50	1,981	2.52%
2020/04/13	0	5.14	0	0.00	5.14	0	1,979	0.00%
2020/03/27	10	5.15	3	5.07	5.01	7	2,013	0.35%
2020/03/26	3	4.49	0	0.00	4.85	3	1,952	0.15%
2020/03/25	30	4.43	0	0.00	4.41	30	1,943	1.54%
2020/03/19	0	0.00	20	4.42	4.33	-20	1,816	-1.10%
2020/03/17	3	4.71	0	0.00	4.69	3	1,764	0.17%
2020/03/13	5	5.14	0	0.00	5.19	5	1,722	0.29%
2020/03/09	0	0.00	5	6.61	6.45	-5	1,648	-0.30%
2020/02/26	0	0.00	10	7.15	7.11	-10	1,655	-0.60%
2020/02/24	0	0.00	1	7.37	7.20	-1	1,656	-0.06%
2020/02/21	0	0.00	1	7.46	7.46	-1	1,639	-0.06%
2020/02/19	1	7.50	0	0.00	7.49	1	1,624	0.06%
2020/02/18	1	7.63	0	0.00	7.51	1	1,628	0.06%
2020/02/12	5	7.45	0	0.00	7.42	5	1,606	0.31%
2020/02/10	0	0.00	20	7.21	7.52	-20	1,623	-1.23%
2020/02/06	8	7.14	0	0.00	7.15	8	1,585	0.50%
2020/02/04	0	0.00	1	7.05	7.14	-1	1,569	-0.06%
2020/01/31	2	7.35	0	0.00	7.33	2	1,575	0.13%
2020/01/15	0	0.00	1	8.26	8.21	-1	1,535	-0.07%
2020/01/13	5	8.28	0	0.00	8.29	5	1,524	0.33%
2020/01/08	0	0.00	1	8.01	7.98	-1	1,577	-0.06%
2020/01/07	1	8.17	0	0.00	8.03	1	1,573	0.06%
2019/12/30	10	8.45	0	0.00	8.22	10	1,556	0.64%
2019/12/27	1	8.18	0	0.00	8.15	1	1,490	0.07%
2019/12/26	4	8.20	0	0.00	8.20	4	1,488	0.27%
2019/12/24	1	8.10	0	0.00	8.10	1	1,520	0.07%
2019/12/20	15	8.35	2	8.32	8.28	13	1,536	0.85%
2019/12/18	0.2	8.00	1	8.04	8.00	-0.8	1,560	-0.05%
2019/12/16	0	0.00	0.3	7.98	7.96	-0.3	1,596	-0.02%
2019/12/12	0	0.00	1	8.20	8.10	-1	1,586	-0.06%
2019/12/02	0	0.00	20	8.21	8.22	-20	1,754	-1.14%
2019/11/29	0	0.00	6	8.56	8.42	-6	1,762	-0.34%
2019/11/28	1	8.70	0	0.00	8.66	1	1,767	0.06%
2019/11/22	2	8.89	1	9.01	8.87	1	1,921	0.05%
2019/11/20	0	0.00	1	8.85	8.85	-1	2,015	-0.05%
2019/11/18	0	0.00	1	9.00	8.92	-1	2,103	-0.05%
2019/11/14	3	8.82	0	0.00	8.81	3	2,185	0.14%
2019/11/11	0	0.00	10	8.89	8.88	-10	2,600	-0.38%
2019/11/08	10	9.05	0	0.00	9.11	10	2,737	0.37%
2019/11/07	3	9.05	0	0.00	9.05	3	3,043	0.10%
2019/11/05	0	0.00	1	9.26	9.24	-1	3,213	-0.03%
2019/10/31	2	9.63	21	9.60	9.53	-19	3,707	-0.51%
2019/10/30	0	0.00	1	9.41	9.38	-1	3,981	-0.03%
2019/10/29	0	0.00	3	9.37	9.31	-3	4,240	-0.07%
2019/10/22	0	0.00	2	9.57	9.55	-2	5,003	-0.04%
2019/10/17	1	9.45	1	9.48	9.44	0	5,029	0.00%
2019/10/15	0	0.00	1	9.10	9.13	-1	4,935	-0.02%
2019/10/09	3	8.95	0	0.00	8.99	3	4,939	0.06%
2019/10/07	0	0.00	2	9.30	9.21	-2	4,968	-0.04%
2019/10/03	20	9.38	0	0.00	9.36	20	4,977	0.40%
2019/10/01	0	0.00	12	9.47	9.54	-12	5,022	-0.24%
2019/09/25	0	0.00	3	9.67	9.65	-3	5,100	-0.06%
2019/09/24	3	9.98	0	0.00	9.78	3	5,101	0.06%
2019/09/23	0	0.00	1	9.83	9.98	-1	5,073	-0.02%
2019/09/18	0	0.00	5	9.41	9.31	-5	4,969	-0.10%
2019/09/10	3	9.30	0	0.00	9.30	3	4,978	0.06%
2019/09/09	0	0.00	1	9.73	9.72	-1	4,889	-0.02%
2019/09/02	0	0.00	6	9.79	10.15	-6	4,865	-0.12%
2019/08/30	0	0.00	42	9.71	9.72	-42	4,839	-0.87%
2019/08/27	12	10.15	26	9.88	9.71	-14	4,737	-0.30%
2019/08/26	0	0.00	1	10.10	10.00	-1	4,682	-0.02%
2019/08/22	0	0.00	2	10.60	10.50	-2	4,609	-0.04%
2019/08/21	0	0.00	3	10.80	10.85	-3	4,549	-0.07%
2019/08/20	5	10.89	0	0.00	10.80	5	4,522	0.11%
2019/08/19	0	0.00	15	10.78	10.70	-15	4,486	-0.33%
2019/08/15	0	0.00	1	10.35	10.80	-1	4,413	-0.02%
2019/08/14	31	12.22	1	11.20	10.85	30	4,315	0.70%
2019/08/13	1	12.00	2	11.83	11.95	-1	4,044	-0.02%
2019/08/12	19	11.89	1	12.00	12.15	18	3,899	0.46%
2019/08/08	0	0.00	79.1	10.88	11.05	-79.1	3,598	-2.20%
2019/08/07	1	11.10	18	11.10	10.90	-17	3,540	-0.48%
2019/08/06	12	10.70	0	0.00	11.10	12	3,439	0.35%
2019/08/05	2	11.05	31	10.95	10.70	-29	3,307	-0.88%
2019/08/02	11	11.37	24	11.27	11.30	-13	3,176	-0.41%
2019/08/01	38	11.02	1	11.30	11.60	37	3,000	1.23%
2019/07/31	13	10.95	0	0.00	10.95	13	2,708	0.48%
2019/07/30	44	10.89	6	10.98	11.05	38	2,479	1.53%
2019/07/29	70	9.93	7	10.01	10.05	63	1,934	3.26%
2019/07/26	0	0.00	1	9.00	9.15	-1	1,766	-0.06%
2019/07/19	0	0.00	4	8.78	8.69	-4	1,805	-0.22%
2019/07/16	0	0.00	1	8.98	8.95	-1	1,801	-0.06%
2019/07/15	3	8.91	0	0.00	8.97	3	1,850	0.16%
2019/07/09	0	0.00	85	8.87	8.88	-85	1,905	-4.46%
2019/07/08	2	9.06	6	9.00	8.87	-4	1,929	-0.21%
2019/07/05	5	9.07	2	9.09	9.08	3	2,001	0.15%
2019/07/04	13	9.16	2	9.10	9.18	11	2,060	0.53%
2019/07/03	75	8.88	26	8.69	8.89	49	2,111	2.32%
2019/07/02	0	0.00	1	8.73	8.72	-1	2,175	-0.05%
2019/07/01	0	0.00	4	8.65	8.68	-4	2,179	-0.18%
2019/06/28	2	8.60	4	8.61	8.59	-2	2,195	-0.09%
2019/06/27	0	0.00	10	8.51	8.69	-10	2,265	-0.44%
2019/06/25	6	8.58	0	0.00	8.46	6	2,359	0.25%
2019/06/24	2	8.59	0	0.00	8.58	2	2,400	0.08%
2019/06/21	0	0.00	4	8.72	8.63	-4	2,459	-0.16%
2019/06/20	3	8.56	0	0.00	8.79	3	2,520	0.12%
2019/06/17	3	8.50	28	8.47	8.45	-25	2,694	-0.93%
2019/06/12	0	0.00	2	8.22	8.24	-2	2,970	-0.07%
2019/06/10	0	0.00	7	8.10	8.09	-7	3,061	-0.23%
2019/06/06	0	0.00	10	8.07	8.08	-10	3,187	-0.31%
2019/06/04	3	8.08	39	8.07	8.07	-36	3,329	-1.08%
2019/06/03	2	8.10	0	0.00	8.09	2	3,463	0.06%
2019/05/31	0	0.00	1	8.18	8.14	-1	3,520	-0.03%
2019/05/29	0	0.00	1	8.10	8.09	-1	3,618	-0.03%
2019/05/27	2	8.00	0	0.00	8.00	2	3,753	0.05%
2019/05/24	2	8.07	0	0.00	8.03	2	3,817	0.05%
2019/05/20	39	8.07	0	0.00	7.97	39	4,309	0.90%
2019/05/15	1	8.28	2	8.33	8.30	-1	4,965	-0.02%
2019/05/14	1	7.85	0	0.00	8.10	1	5,008	0.02%
2019/05/13	4	7.95	0	0.00	7.95	4	5,056	0.08%
2019/05/08	0	0.00	3	8.58	8.70	-3	5,171	-0.06%
2019/05/07	1	8.77	0	0.00	8.78	1	5,250	0.02%
2019/05/06	3	8.41	0	0.00	8.41	3	5,312	0.06%
2019/05/03	0	0.00	41	8.72	8.72	-41	5,391	-0.76%
2019/05/02	3	8.67	2	8.72	8.72	1	5,498	0.02%
2019/04/30	23	8.62	0	0.00	8.54	23	5,628	0.41%
2019/04/29	2	8.61	0	0.00	8.55	2	5,709	0.04%
2019/04/25	41	9.02	2	9.00	9.00	39	6,396	0.61%
2019/04/24	0	0.00	77	8.95	8.91	-77	6,566	-1.17%
2019/04/22	0	0.00	5	9.13	9.05	-5	6,689	-0.07%
2019/04/19	5	9.08	4	9.09	9.09	1	6,675	0.01%
2019/04/18	0	0.00	106	8.95	8.84	-106	6,690	-1.58%	大賣/鉅額交易
2019/04/17	2	8.96	0	0.00	9.04	2	6,704	0.03%
2019/04/16	1	8.88	0	0.00	8.92	1	6,680	0.01%
2019/04/15	30	8.98	0	0.00	9.01	30	6,733	0.45%
2019/04/12	7	8.82	0	0.00	8.81	7	6,748	0.10%
2019/04/11	32	9.07	15	9.04	9.02	17	6,786	0.25%
2019/04/10	10	8.89	3	9.00	9.06	7	6,824	0.10%
2019/04/09	25	8.86	5	8.79	8.90	20	7,020	0.28%
2019/04/08	7	8.63	0	0.00	8.71	7	6,930	0.10%
2019/04/03	0	0.00	2	8.49	8.53	-2	6,845	-0.03%
2019/04/02	41	8.58	0	0.00	8.48	41	6,851	0.60%
2019/04/01	0	0.00	3	8.48	8.51	-3	6,841	-0.04%
2019/03/29	0	8.30	0	0.00	8.30	0	6,790	0.00%
2019/03/28	3	8.38	96	8.41	8.40	-93	6,810	-1.37%
2019/03/27	5	8.37	65	8.42	8.46	-60	6,919	-0.87%
2019/03/26	0	0.00	5	8.54	8.57	-5	6,927	-0.07%
2019/03/25	1	8.53	0	0.00	8.47	1	6,976	0.01%
2019/03/22	17	8.80	10	8.78	8.72	7	6,928	0.10%
2019/03/21	0	8.80	1	8.85	8.84	-1	6,949	-0.01%
2019/03/20	0	0.00	0	9.00	9.03	0	6,911	0.00%
2019/03/19	4.5	8.90	18	8.81	9.05	-13.5	6,907	-0.20%
2019/03/18	40	8.77	1	8.83	8.84	39	6,854	0.57%
2019/03/15	8	9.13	60	9.15	9.00	-52	6,845	-0.76%
2019/03/14	10	9.07	8	9.04	9.01	2	6,805	0.03%
2019/03/13	15	9.11	8	9.09	9.04	7	6,900	0.10%
2019/03/12	7	9.19	2	9.11	9.09	5	6,939	0.07%
2019/03/11	4	9.01	0	0.00	8.97	4	6,949	0.06%
2019/03/08	1	9.11	5	9.01	9.00	-4	7,016	-0.06%
2019/03/07	5	9.37	1	9.26	9.20	4	7,230	0.06%
2019/03/06	12	9.27	15	9.24	9.22	-3	7,342	-0.04%
2019/03/05	3	9.19	0	0.00	9.18	3	7,748	0.04%
2019/03/04	0	0.00	3	9.08	9.08	-3	7,809	-0.04%
2019/02/27	7	9.14	7	9.08	9.09	0	8,124	0.00%
2019/02/26	3	9.15	3	9.09	9.09	0	8,416	0.00%
2019/02/25	11	9.08	11	9.06	9.06	0	8,411	0.00%
2019/02/22	6	9.15	6	9.16	9.04	0	8,446	0.00%
2019/02/21	3	9.22	2	9.14	9.15	1	8,508	0.01%
2019/02/20	6	9.36	1	9.30	9.27	5	8,490	0.06%
2019/02/19	10	9.37	15	9.42	9.26	-5	8,531	-0.06%
2019/02/18	0	0.00	16	9.15	9.13	-16	8,460	-0.19%
2019/02/15	6	9.11	3	9.24	9.03	3	8,634	0.03%
2019/02/14	30	9.25	17	9.67	9.71	13	8,469	0.15%
2019/02/13	8	8.98	18	8.95	8.83	-10	8,226	-0.12%
2019/02/12	1	8.84	0	0.00	8.99	1	8,273	0.01%
2019/02/11	0	0.00	13	8.92	8.80	-13	8,327	-0.16%
2019/01/25	0	0.00	5	9.01	9.06	-5	8,926	-0.06%
2019/01/24	5	9.00	4	9.07	9.00	1	8,916	0.01%
2019/01/22	7	9.02	1	9.05	8.81	6	8,855	0.07%
2019/01/21	5	9.31	4	9.46	9.08	1	8,823	0.01%
2019/01/18	12	9.39	13	9.46	9.30	-1	8,889	-0.01%
2019/01/17	74	9.37	15	9.35	9.28	59	8,843	0.67%
2019/01/16	5	8.91	35	8.63	9.18	-30	8,358	-0.36%
2019/01/15	2	8.47	0	0.00	8.35	2	8,270	0.02%
2019/01/11	3	8.24	5	8.21	8.22	-2	8,319	-0.02%
2019/01/10	37	8.36	6	8.38	8.21	31	8,458	0.37%
2019/01/09	5	8.34	3	8.26	8.35	2	8,522	0.02%
2019/01/07	5	8.29	0	0.00	8.23	5	8,731	0.06%
2019/01/04	1	8.25	0	0.00	8.22	1	8,790	0.01%
2019/01/02	1	8.42	0	0.00	8.31	1	8,970	0.01%
2018/12/28	27	8.00	2	8.15	8.50	25	8,936	0.28%
2018/12/27	0	0.00	5	7.94	7.94	-5	8,897	-0.06%
2018/12/25	27	7.22	26	7.20	7.24	1	9,020	0.01%
2018/12/21	1	7.15	0	0.00	7.25	1	9,231	0.01%
2018/12/20	26	7.00	25	7.50	6.99	1	9,214	0.01%
2018/12/18	28	7.60	24	7.86	7.61	4	9,251	0.04%
2018/12/14	3	8.15	0	0.00	8.11	3	9,651	0.03%
2018/12/11	5	8.66	2	8.65	8.45	3	9,821	0.03%
2018/12/07	10	8.40	0	0.00	8.40	10	9,771	0.10%
2018/12/06	2	8.63	0	0.00	8.21	2	9,780	0.02%
2018/12/05	1	8.78	1	8.83	8.81	0	9,711	0.00%
2018/12/03	12	8.86	10	8.89	8.85	2	9,707	0.02%
2018/11/30	10	9.22	0	0.00	8.71	10	9,629	0.10%
2018/11/29	0	0.00	7	9.28	9.18	-7	9,398	-0.07%
2018/11/28	6	9.36	7	9.08	9.19	-1	9,225	-0.01%
2018/11/27	25	8.46	0	0.00	8.52	25	9,003	0.28%
2018/11/26	12	8.16	15	8.22	8.40	-3	9,102	-0.03%
2018/11/23	3	8.19	32	8.23	8.23	-29	8,841	-0.33%
2018/11/22	0.3	7.45	0	0.00	7.49	0.3	8,542	0.00%
2018/11/21	0	0.00	2	7.62	7.59	-2	8,496	-0.02%
2018/11/20	7	7.57	25	7.47	7.44	-18	8,446	-0.21%
2018/11/19	5	7.83	2	7.85	7.83	3	8,348	0.04%
2018/11/16	14	7.72	42	7.71	7.70	-28	8,461	-0.33%
2018/11/15	43	8.23	0	0.00	8.00	43	8,483	0.51%
2018/11/14	73	8.06	53	8.33	8.33	20	8,627	0.23%
2018/11/13	0	0.00	20	7.78	7.85	-20	8,483	-0.24%
2018/11/09	17	7.63	5	7.58	7.71	12	8,394	0.14%
2018/11/08	1	7.85	55	7.94	7.80	-54	8,380	-0.64%
2018/11/07	16	7.92	5	7.97	7.97	11	8,335	0.13%
2018/11/06	73	8.15	4	7.91	7.68	69	8,321	0.83%
2018/11/05	0	0.00	4	7.39	7.59	-4	8,142	-0.05%
2018/11/02	2	6.93	5	7.05	6.90	-3	8,120	-0.04%
2018/11/01	5	6.67	2	6.75	6.73	3	8,154	0.04%
2018/10/30	0	0.00	2	6.10	6.15	-2	8,191	-0.02%
2018/10/29	0	0.00	2	5.96	6.05	-2	8,202	-0.02%
2018/10/26	6	6.03	0	0.00	6.01	6	8,168	0.07%
2018/10/25	0	0.00	3	6.38	6.32	-3	8,033	-0.04%
2018/10/24	1	7.06	0	0.00	7.00	1	7,992	0.01%
2018/10/23	0	0.00	2	7.17	7.08	-2	7,964	-0.03%
2018/10/22	17	7.16	2	7.21	7.19	15	7,965	0.19%
2018/10/19	7	6.98	6	6.95	6.98	1	8,130	0.01%
2018/10/18	12	7.24	5	7.23	7.13	7	8,096	0.09%
2018/10/17	6	7.33	2	7.37	7.37	4	8,024	0.05%
2018/10/16	2	7.68	9	7.48	7.47	-7	7,951	-0.09%
2018/10/15	5	7.49	12	7.54	7.59	-7	7,915	-0.09%
2018/10/12	5	7.39	2	7.36	7.45	3	7,886	0.04%
2018/10/11	1	7.50	4	7.49	7.34	-3	7,835	-0.04%
2018/10/09	6	8.45	0	0.00	8.15	6	7,728	0.08%
2018/10/08	5	8.71	10	8.68	8.61	-5	7,647	-0.07%
2018/10/05	9	8.98	6	8.76	8.96	3	7,592	0.04%
2018/10/04	2	9.48	2	9.43	9.42	0	7,428	0.00%
2018/10/03	14	9.43	10	9.43	9.42	4	7,678	0.05%
2018/10/02	2	9.64	30	9.69	9.63	-28	7,668	-0.37%
2018/10/01	3	10.00	105	10.00	9.98	-102	7,583	-1.34%	大賣/鉅額交易
2018/09/28	100	10.40	2	10.30	10.15	98	7,636	1.28%
2018/09/27	1	10.25	1	10.20	10.10	0	7,770	0.00%
2018/09/26	1	10.45	1	10.30	10.30	0	7,780	0.00%
2018/09/25	1	10.55	0	0.00	10.25	1	7,810	0.01%
2018/09/21	1	10.35	12	10.42	10.55	-11	7,786	-0.14%
2018/09/20	75	10.50	13	10.60	10.45	62	7,915	0.78%
2018/09/19	30	10.10	2	10.40	10.45	28	7,750	0.36%
2018/09/18	11	9.56	9	9.59	9.52	2	7,691	0.03%
2018/09/17	3	9.47	0	0.00	9.45	3	7,786	0.04%
2018/09/14	2	9.52	2	9.63	9.63	0	7,797	0.00%
2018/09/13	1	9.50	1	9.56	9.47	0	7,789	0.00%
2018/09/12	7	9.44	31	9.44	9.41	-24	7,750	-0.31%
2018/09/11	1	9.51	20	9.69	9.69	-19	7,762	-0.24%
2018/09/10	5	9.50	0	0.00	9.50	5	7,787	0.06%
2018/09/07	0	0.00	1	10.55	10.15	-1	7,768	-0.01%
2018/09/06	7	10.74	0	0.00	10.60	7	7,696	0.09%
2018/09/05	1	10.80	0	0.00	10.75	1	7,678	0.01%
2018/09/04	5	10.95	20	10.90	10.85	-15	7,673	-0.20%
2018/08/31	30	11.07	5	11.15	11.15	25	7,413	0.34%
2018/08/30	0	0.00	4	10.76	10.75	-4	7,270	-0.06%
2018/08/28	0	0.00	2	10.48	10.40	-2	7,280	-0.03%
2018/08/24	1	10.35	1	10.60	10.35	0	7,297	0.00%
2018/08/23	0	0.00	1	10.65	10.65	-1	7,235	-0.01%
2018/08/22	4	10.43	4	10.38	10.35	0	7,047	0.00%
2018/08/21	3	9.82	3	9.83	9.98	0	6,876	0.00%
2018/08/20	8	10.15	0	0.00	10.00	8	6,610	0.12%
2018/08/17	2	10.53	20	10.50	10.50	-18	6,500	-0.28%
2018/08/16	0	0.00	12	10.42	10.55	-12	6,500	-0.18%
2018/08/14	20	10.90	0	0.00	10.85	20	6,363	0.31%
2018/08/13	9	10.65	2	10.65	10.55	7	6,290	0.11%
2018/08/10	16	11.49	3	11.63	11.40	13	6,115	0.21%
2018/08/09	16	11.40	17	11.61	11.30	-1	5,947	-0.02%
2018/08/08	22	12.06	3	11.95	11.90	19	5,822	0.33%
2018/08/07	11	12.43	53	12.26	12.45	-42	5,670	-0.74%
2018/08/06	10	13.02	1	13.10	13.00	9	5,516	0.16%
2018/08/03	9	12.99	0	0.00	12.95	9	5,496	0.16%
2018/08/02	4	13.05	0	0.00	13.00	4	5,434	0.07%
2018/08/01	2	13.30	0	0.00	13.30	2	5,399	0.04%
2018/07/31	4	13.55	4	13.45	13.30	0	5,376	0.00%
2018/07/30	3	13.22	212	13.20	13.20	-209	5,285	-3.95%	大賣/鉅額交易
2018/07/27	0	0.00	11	13.46	13.45	-11	5,251	-0.21%
2018/07/26	155	13.57	15	13.68	13.85	140	5,208	2.69%	大買/鉅額交易
2018/07/25	0.3	13.10	0	0.00	13.05	0.3	4,968	0.01%
2018/07/24	10	13.15	2	13.15	13.30	8	4,934	0.16%
2018/07/23	10	12.93	0	0.00	12.85	10	4,869	0.21%
2018/07/20	100	13.00	0	0.00	12.95	100	4,848	2.06%
2018/07/19	2	13.15	21	13.39	13.10	-19	4,777	-0.40%
2018/07/18	2	13.55	0	0.00	13.50	2	4,764	0.04%
2018/07/17	0	0.00	101	13.95	13.70	-101	4,826	-2.09%	大賣/鉅額交易
2018/07/13	2	13.90	0	0.00	13.90	2	4,811	0.04%
2018/07/12	3	13.75	0	0.00	13.75	3	4,794	0.06%
2018/07/11	2	13.90	3	13.88	13.90	-1	4,791	-0.02%
2018/07/10	50	14.25	0	0.00	13.75	50	4,540	1.10%
2018/07/09	0	0.00	0	13.75	13.75	0	4,513	0.00%
2018/07/06	52	13.66	0	0.00	14.10	52	4,678	1.11%
2018/07/05	32	14.53	2	14.40	13.85	30	4,638	0.65%
2018/07/04	3	13.82	1	13.60	13.60	2	4,460	0.04%
2018/07/03	3	13.65	9	13.62	13.65	-6	4,388	-0.14%
2018/07/02	3	14.35	0	0.00	14.35	3	4,273	0.07%
2018/06/29	26	15.71	56	15.25	15.40	-30	4,184	-0.72%
2018/06/28	8	15.68	3	15.32	15.70	5	3,951	0.13%
2018/06/27	14	14.72	12	14.56	14.30	2	3,711	0.05%
2018/06/26	2.5	15.00	59	15.17	15.05	-56.5	3,602	-1.57%
2018/06/25	23	16.80	0	0.00	16.55	23	3,415	0.67%
2018/06/22	2	16.65	1	16.55	16.55	1	3,381	0.03%
2018/06/21	1	17.10	0	0.00	17.05	1	3,349	0.03%
2018/06/19	3	17.07	1	17.00	17.00	2	3,708	0.05%
2018/06/15	2	18.15	0	0.00	17.95	2	3,638	0.05%
2018/06/14	7	18.56	1	18.70	18.50	6	3,572	0.17%
2018/06/13	5	18.87	2	18.80	18.80	3	3,584	0.08%
2018/06/12	1	19.05	1	18.85	18.85	0	3,575	0.00%
2018/06/11	0	0.00	3	18.75	18.80	-3	3,521	-0.09%
2018/06/07	2	19.40	0	0.00	19.25	2	3,597	0.06%
2018/06/06	3	19.22	1	19.00	19.10	2	3,513	0.06%
2018/06/05	5	19.02	115	19.05	19.00	-110	3,487	-3.15%	大賣/鉅額交易
2018/06/04	2	19.65	37	19.94	19.65	-35	3,409	-1.03%
2018/06/01	17	20.16	2	20.00	20.10	15	3,355	0.45%
2018/05/31	3	19.85	1	19.70	19.80	2	3,340	0.06%
2018/05/30	2	19.78	0	0.00	19.65	2	3,360	0.06%
2018/05/29	4	19.85	0	0.00	19.85	4	3,384	0.12%
2018/05/28	1	19.90	6	19.98	19.85	-5	3,398	-0.15%
2018/05/25	0	0.00	11	19.99	19.85	-11	3,399	-0.32%
2018/05/24	16	20.11	0	0.00	20.20	16	3,397	0.47%
2018/05/23	0	0.00	4	19.53	19.50	-4	3,374	-0.12%
2018/05/22	0	0.00	1	19.55	19.55	-1	3,401	-0.03%
2018/05/18	1	19.65	0	0.00	19.55	1	3,420	0.03%
2018/05/17	3	19.63	1	19.65	19.60	2	3,489	0.06%
2018/05/16	1	19.75	1	19.40	19.40	0	3,500	0.00%
2018/05/15	2	19.90	2	20.20	19.90	0	3,479	0.00%
2018/05/14	2	20.40	4	20.23	20.20	-2	3,556	-0.06%
2018/05/11	7	20.17	4	20.10	20.05	3	3,542	0.08%
2018/05/10	1	20.10	1	20.05	19.95	0	3,533	0.00%
2018/05/09	1	19.80	10	19.77	19.85	-9	3,515	-0.26%
2018/05/08	2	20.35	1	20.15	20.20	1	3,489	0.03%
2018/05/07	1	20.65	3	20.25	20.20	-2	3,481	-0.06%
2018/05/04	6.4	20.84	0	0.00	20.60	6.4	3,478	0.18%
2018/05/02	0	0.00	1	20.70	20.65	-1	3,451	-0.03%
2018/04/27	23	19.67	0	0.00	19.75	23	3,463	0.66%
2018/04/26	51	19.88	1	19.80	19.75	50	3,502	1.43%
2018/04/25	38	20.37	1	20.40	20.40	37	3,504	1.06%
2018/04/24	26	20.25	5	20.15	20.30	21	3,482	0.60%
2018/04/23	2	21.50	34	21.84	21.20	-32	3,403	-0.94%
2018/04/20	1	23.00	0	0.00	23.15	1	3,275	0.03%
2018/04/19	0	0.00	7	23.54	23.25	-7	3,269	-0.21%
2018/04/18	1	22.85	8	22.75	22.90	-7	3,219	-0.22%
2018/04/17	1	23.45	2	23.50	22.85	-1	3,197	-0.03%
2018/04/16	20	24.28	14	24.46	23.65	6	3,136	0.19%
2018/04/12	140	24.07	6	24.15	24.10	134	3,074	4.36%	大買/鉅額交易
2018/04/11	0	0.00	1	23.20	23.30	-1	2,884	-0.03%
2018/04/10	0	0.00	126	22.35	22.50	-126	2,871	-4.39%	大賣/鉅額交易
2018/04/09	0	0.00	20	22.49	22.45	-20	2,882	-0.69%
2018/04/02	0	0.00	1	22.30	22.70	-1	2,887	-0.03%
2018/03/30	1	22.30	0	0.00	22.30	1	2,867	0.03%
2018/03/29	2	22.60	0	0.00	22.80	2	2,864	0.07%
2018/03/28	0	0.00	1	22.25	22.25	-1	2,846	-0.04%
2018/03/27	1	22.30	8	22.41	22.30	-7	2,871	-0.24%
2018/03/26	3	22.87	0	0.00	22.65	3	2,995	0.10%
2018/03/23	1	23.00	4	22.91	23.05	-3	2,971	-0.10%
2018/03/22	26	24.34	21	24.96	23.60	5	2,905	0.17%
2018/03/21	1	23.20	0	0.00	23.05	1	2,518	0.04%
2018/03/19	9	23.35	7	23.36	23.20	2	2,474	0.08%
2018/03/16	1	23.00	1	22.70	22.70	0	2,424	0.00%
2018/03/13	1	23.10	13	23.11	23.15	-12	2,365	-0.51%
2018/03/12	5	22.75	10	22.70	22.65	-5	2,317	-0.22%
2018/03/09	1	22.65	1	22.60	22.60	0	2,325	0.00%
2018/03/07	1	22.60	1	22.45	22.25	0	2,345	0.00%
2018/03/06	2	22.70	2	22.90	22.70	0	2,354	0.00%
2018/03/05	30	22.85	0	0.00	22.55	30	2,377	1.26%
2018/03/02	55	22.43	0	0.00	22.45	55	2,365	2.33%
2018/02/23	7	21.85	1	21.85	21.85	6	2,371	0.25%
2018/02/22	0	0.00	3	21.50	21.50	-3	2,379	-0.13%
2018/02/21	0	0.00	1	20.75	21.05	-1	2,377	-0.04%
2018/02/09	3	18.40	5	19.15	20.10	-2	2,376	-0.08%
2018/02/07	2	20.75	12	20.40	20.40	-10	2,374	-0.42%
2018/02/06	15	20.65	5	20.23	20.00	10	2,395	0.42%
2018/01/29	1	22.55	10	22.65	22.55	-9	2,513	-0.36%
2018/01/26	2	22.60	0	0.00	22.60	2	2,564	0.08%
2018/01/25	5	22.64	2	22.60	22.60	3	2,625	0.11%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/23	0	0.00	2	23.00	23.00	-2	2,726	-0.07%
2018/01/22	4	23.60	15	23.42	23.35	-11	2,741	-0.40%
2018/01/19	4	23.10	13	23.08	23.20	-9	2,768	-0.33%
2018/01/18	0	0.00	8	23.00	22.80	-8	2,844	-0.28%
2018/01/09	2	23.25	2	23.05	23.00	0	3,968	0.00%
2018/01/08	0	0.00	7	23.31	23.20	-7	4,125	-0.17%
2018/01/05	2	23.30	3	23.20	23.20	-1	4,081	-0.02%
2018/01/04	12	23.15	8	22.98	23.20	4	4,099	0.10%
2018/01/03	10	22.50	1	22.60	22.45	9	4,066	0.22%
2018/01/02	3	22.47	1	22.40	22.35	2	4,075	0.05%