茂迪 (6244)-國票-台中券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/28	0	0.00	1	27.95	28.25	-1	4,036	-0.02%
2024/05/27	0	0.00	1	27.65	27.75	-1	4,084	-0.02%
2024/05/24	3	27.38	0	0.00	27.40	3	4,074	0.07%
2024/05/23	3	27.90	3	29.10	27.90	0	4,055	0.00%
2024/05/22	26	28.67	0	0.00	28.40	26	4,006	0.65%
2024/05/21	0	28.00	0	0.00	28.00	0	3,918	0.00%
2024/05/20	5	28.70	13	28.15	28.15	-8	3,905	-0.20%
2024/05/17	38	28.59	45	28.92	28.70	-7	3,809	-0.18%
2024/05/16	14	26.98	42	26.98	27.20	-28	3,477	-0.81%
2024/05/15	31	27.07	0	0.00	26.80	31	3,451	0.90%
2024/05/14	0	0.00	7	26.24	26.50	-7	3,396	-0.21%
2024/05/13	0	0.00	0	26.25	26.15	0	3,401	0.00%
2024/05/10	24	26.76	10	26.35	26.30	14	3,371	0.42%
2024/05/09	2	26.55	6	26.14	25.95	-4	3,295	-0.12%
2024/05/08	0	0.00	6	26.33	26.30	-6	3,274	-0.18%
2024/05/07	2	26.23	0	0.00	26.05	2	3,261	0.06%
2024/05/06	1	26.35	0	0.00	26.35	1	3,248	0.03%
2024/05/03	4	26.80	1	26.30	26.35	3	3,234	0.09%
2024/05/02	2	26.30	3	26.25	26.25	-1	3,209	-0.03%
2024/04/30	8	26.80	0	0.00	26.70	8	3,183	0.25%
2024/04/29	0	0.00	2	26.80	26.75	-2	3,171	-0.06%
2024/04/25	12	27.10	8	26.85	26.75	4	3,162	0.13%
2024/04/24	19	27.35	15	27.57	27.35	4	3,137	0.13%
2024/04/23	2	27.30	0	0.00	26.90	2	3,087	0.06%
2024/04/19	14	28.24	13	28.06	27.60	1	3,058	0.03%
2024/04/18	5	28.80	5	28.55	28.55	0	2,712	0.00%
2024/04/17	29	28.37	2	28.40	28.30	27	2,633	1.03%
2024/04/16	7	27.93	16	27.47	27.90	-9	2,547	-0.35%
2024/04/15	2	27.70	1	27.95	27.90	1	2,549	0.04%
2024/04/12	0	0.00	3	28.05	27.95	-3	2,517	-0.12%
2024/04/11	5	27.55	5	27.60	27.55	0	2,485	0.00%
2024/04/10	0	0.00	8	28.38	28.15	-8	2,465	-0.32%
2024/04/08	2	27.95	1	28.00	27.80	1	2,351	0.04%
2024/04/03	0	27.20	0	0.00	27.15	0	2,319	0.00%
2024/04/02	0	27.65	0	27.60	27.55	0	2,311	0.00%
2024/04/01	0	27.70	2	27.85	27.55	-2	2,314	-0.09%
2024/03/29	3	28.40	4	28.85	27.75	-1	2,303	-0.04%
2024/03/28	1	28.65	5	28.23	28.25	-4	2,231	-0.18%
2024/03/26	8	28.13	2	27.65	27.50	6	2,131	0.28%
2024/03/25	2	27.83	17	27.78	27.75	-15	2,244	-0.67%
2024/03/22	10	28.40	18	27.86	28.10	-8	2,246	-0.36%
2024/03/21	33	27.92	43	27.53	27.90	-10	2,120	-0.47%
2024/03/20	1	26.05	0	0.00	25.95	1	1,951	0.05%
2024/03/19	0	26.30	4	26.15	26.00	-4	2,030	-0.20%
2024/03/18	1	26.60	0	0.00	26.35	1	2,014	0.05%
2024/03/15	4	26.88	2	25.90	26.85	2	2,008	0.10%
2024/03/13	1	26.25	0	0.00	26.20	1	1,943	0.05%
2024/03/12	10	26.65	0	0.00	26.65	10	1,938	0.52%
2024/03/08	1	26.20	0	0.00	25.85	1	1,913	0.05%
2024/03/07	2	26.90	0	0.00	26.65	2	1,901	0.11%
2024/03/05	1	26.90	0	0.00	26.80	1	1,882	0.05%
2024/03/04	1	27.25	0	0.00	27.00	1	1,870	0.05%
2024/03/01	15	27.50	1	27.40	27.35	14	1,861	0.75%
2024/02/29	0	0.00	4.1	27.50	27.65	-4.1	1,826	-0.22%
2024/02/27	0	25.95	0	0.00	25.95	0	1,781	0.00%
2024/02/26	0	26.40	0	0.00	26.40	0	1,781	0.00%
2024/02/23	1	25.90	0	0.00	25.95	1	1,782	0.06%
2024/02/21	0	0.00	1	26.45	26.50	-1	1,813	-0.06%
2024/02/20	16	25.94	0	0.00	25.95	16	1,800	0.89%
2024/02/19	0	0.00	0	26.40	26.35	0	1,787	0.00%
2024/02/16	2	25.88	1	25.80	25.85	1	1,792	0.06%
2024/02/05	1	25.45	2	25.50	25.40	-1	1,772	-0.06%
2024/02/02	1	26.05	2	26.00	26.00	-1	1,768	-0.06%
2024/02/01	4	26.15	0	0.00	26.15	4	1,832	0.22%
2024/01/30	0	26.10	0	0.00	26.10	0	1,897	0.00%
2024/01/22	0	26.35	0	0.00	26.35	0	2,140	0.00%
2024/01/19	1	26.10	0	0.00	25.90	1	2,161	0.05%
2024/01/18	0	0.00	1	25.90	25.90	-1	2,169	-0.05%
2024/01/12	0	26.55	0	0.00	26.45	0	2,547	0.00%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/08	0	27.60	0	0.00	27.60	0	2,900	0.00%
2024/01/05	1	28.00	1	27.90	27.65	0	2,915	0.00%
2024/01/03	1	27.90	0	0.00	27.75	1	2,969	0.03%
2023/12/28	0	0.00	1	28.30	28.45	-1	3,041	-0.03%
2023/12/27	0	0.00	2	28.15	28.45	-2	3,038	-0.07%
2023/12/26	1	28.15	0	0.00	28.05	1	3,042	0.03%
2023/12/25	10	28.25	0	0.00	27.90	10	3,064	0.33%
2023/12/22	2	28.80	1	28.65	28.30	1	3,041	0.03%
2023/12/21	6	28.44	0	0.00	28.45	6	3,022	0.20%
2023/12/20	10	28.85	12	29.12	28.85	-2	2,991	-0.07%
2023/12/18	12	28.80	0	0.00	28.80	12	2,836	0.42%
2023/12/15	2	28.70	26	28.41	28.70	-24	2,832	-0.85%
2023/12/14	26	28.20	3	28.88	28.15	23	2,791	0.82%
2023/12/13	0	0.00	1	27.90	27.75	-1	2,708	-0.04%
2023/12/11	1	27.90	0	0.00	27.80	1	2,748	0.04%
2023/12/08	1	28.30	0	0.00	27.95	1	2,753	0.04%
2023/12/06	0	0.00	1	28.65	28.30	-1	2,795	-0.04%
2023/12/05	1	27.85	1	28.10	28.45	0	2,791	0.00%
2023/12/04	0	28.10	0	0.00	27.90	0	2,763	0.00%
2023/11/27	1	29.20	0	0.00	28.30	1	2,772	0.04%
2023/11/24	4	28.85	8	28.85	28.85	-4	2,761	-0.14%
2023/11/22	0	0.00	1	28.65	28.35	-1	2,807	-0.04%
2023/11/21	1	28.40	0	0.00	28.60	1	2,803	0.04%
2023/11/17	0	28.05	0	0.00	28.05	0	2,781	0.00%
2023/11/10	1	27.40	0	0.00	27.40	1	2,840	0.04%
2023/11/09	2	27.80	1	27.75	27.60	1	2,840	0.04%
2023/11/07	0.7	28.50	0	0.00	28.45	0.7	2,763	0.02%
2023/11/06	1	28.60	3	28.75	28.80	-2	2,786	-0.07%
2023/11/03	0	0.00	1	28.30	28.15	-1	2,777	-0.04%
2023/11/02	1	27.55	0	0.00	27.50	1	2,773	0.04%
2023/10/31	10	27.91	5	29.20	27.30	5	2,787	0.18%
2023/10/30	2	29.00	5	28.85	28.65	-3	2,760	-0.11%
2023/10/27	1	27.90	0	0.00	27.90	1	2,671	0.04%
2023/10/25	1	29.15	0	0.00	29.05	1	2,679	0.04%
2023/10/24	9	29.23	0	0.00	29.45	9	2,667	0.34%
2023/10/20	0	0.00	3	29.05	29.05	-3	2,528	-0.12%
2023/10/18	0	0.00	0.1	29.10	29.30	-0.1	2,325	0.00%
2023/10/16	15.2	29.03	20	28.95	28.90	-4.9	2,244	-0.22%
2023/10/11	3	27.73	0	0.00	27.35	3	2,235	0.13%
2023/10/06	0	0.00	1	28.80	28.75	-1	2,232	-0.04%
2023/10/02	2	27.20	0	0.00	27.20	2	2,399	0.08%
2023/09/18	1	27.40	0	0.00	27.40	1	3,116	0.03%
2023/09/12	0	0.00	1	27.10	27.10	-1	3,889	-0.03%
2023/09/07	0	0.00	2	28.40	28.25	-2	4,007	-0.05%
2023/09/05	3	28.55	0	0.00	28.60	3	4,165	0.07%
2023/08/29	4	29.00	2	29.05	28.60	2	4,686	0.04%
2023/08/24	0	0.00	1	28.50	28.20	-1	4,806	-0.02%
2023/08/17	1	28.55	0	0.00	28.45	1	5,093	0.02%
2023/08/15	0	0.00	10	28.51	28.45	-10	5,227	-0.19%
2023/08/14	1	27.90	7	28.11	28.10	-6	5,420	-0.11%
2023/08/08	0	0.00	11	29.55	29.05	-11	5,679	-0.19%
2023/08/02	0	0.00	22	29.58	29.45	-22	6,419	-0.34%
2023/07/31	1	30.85	1	30.45	30.05	0	7,170	0.00%
2023/07/26	2	29.90	0	0.00	29.75	2	7,874	0.03%
2023/07/25	4	29.85	2	30.20	30.25	2	7,980	0.03%
2023/07/21	0	0.00	6	30.45	30.30	-6	8,300	-0.07%
2023/07/19	0	0.00	2	31.55	31.25	-2	8,722	-0.02%
2023/07/18	0	0.00	1	32.35	31.90	-1	9,859	-0.01%
2023/07/17	1	33.15	0	0.00	33.05	1	11,062	0.01%
2023/07/14	2	32.65	0	0.00	32.55	2	11,866	0.02%
2023/07/12	0	0.00	1	33.10	32.75	-1	12,611	-0.01%
2023/07/11	2	33.50	0	0.00	33.45	2	12,674	0.02%
2023/07/10	3	33.73	2	33.75	33.55	1	12,884	0.01%
2023/07/07	1	33.70	0	0.00	33.75	1	13,498	0.01%
2023/07/06	18	34.82	19.1	34.91	34.75	-1.1	13,512	-0.01%
2023/07/05	11	34.80	12	35.03	34.50	-1	13,480	-0.01%
2023/07/04	0	0.00	3	34.50	34.00	-3	13,445	-0.02%
2023/07/03	24	34.33	25	34.33	34.20	-1	13,490	-0.01%
2023/06/30	1	34.15	1	34.10	34.10	0	13,564	0.00%
2023/06/28	0	0.00	2	34.00	33.35	-2	13,837	-0.01%
2023/06/27	3	33.43	2	33.75	33.25	1	13,985	0.01%
2023/06/26	2	33.35	0	0.00	33.25	2	14,697	0.01%
2023/06/21	2	34.23	0	0.00	34.25	2	14,890	0.01%
2023/06/20	17	34.05	24	34.32	34.60	-7	15,218	-0.05%
2023/06/16	5	32.60	6	33.46	33.40	-1	15,871	-0.01%
2023/06/15	6	32.63	0	0.00	32.50	6	16,934	0.04%
2023/06/13	5	32.75	5	32.35	32.35	0	17,951	0.00%
2023/06/09	0	0.00	3	33.65	33.60	-3	18,647	-0.02%
2023/06/08	8	33.76	9	33.98	33.75	-1	18,627	-0.01%
2023/06/07	4	33.55	23	33.44	33.20	-19	18,570	-0.10%
2023/06/06	10	34.40	5	34.50	34.30	5	18,397	0.03%
2023/06/05	18	35.19	5	35.05	35.10	13	18,382	0.07%
2023/06/02	1	34.80	2	34.68	34.80	-1	18,313	-0.01%
2023/06/01	0	0.00	1	34.85	34.25	-1	18,296	-0.01%
2023/05/31	1	34.95	2	34.90	34.75	-1	18,245	-0.01%
2023/05/30	0	0.00	1	34.65	34.65	-1	18,217	-0.01%
2023/05/29	6	35.38	3	35.35	35.40	3	18,102	0.02%
2023/05/26	13	34.32	1	34.45	34.00	12	17,977	0.07%
2023/05/25	3	35.05	6	34.65	34.55	-3	17,928	-0.02%
2023/05/23	1	35.05	3	35.05	34.90	-2	17,855	-0.01%
2023/05/22	7	34.80	7	35.10	35.10	0	17,845	0.00%
2023/05/19	2	34.80	0	0.00	34.10	2	17,826	0.01%
2023/05/18	11.2	34.24	12	34.67	34.65	-0.8	17,750	0.00%
2023/05/17	81	35.14	5	34.90	34.90	76	17,562	0.43%
2023/05/16	10	35.10	1	35.00	35.00	9	17,505	0.05%
2023/05/15	37	34.57	36	34.56	34.60	1	17,437	0.01%
2023/05/12	11	33.85	1	34.35	34.10	10	17,348	0.06%
2023/05/11	0	0.00	5	33.90	33.80	-5	17,294	-0.03%
2023/05/10	8	34.56	3	34.35	34.35	5	17,229	0.03%
2023/05/09	13	35.06	86	34.53	34.50	-73	17,048	-0.43%
2023/05/08	8	38.33	17	38.25	38.30	-9	16,604	-0.05%
2023/05/05	42	40.35	40	40.18	38.50	2	16,567	0.01%
2023/05/04	5.1	39.72	14	39.66	39.70	-9	16,043	-0.06%
2023/05/03	6	39.11	6	39.17	39.70	0	15,936	0.00%
2023/05/02	23	39.19	11	39.35	39.30	12	15,785	0.08%
2023/04/28	36	37.98	25	37.95	37.75	11	15,503	0.07%
2023/04/27	3	37.70	2	37.80	37.55	1	15,413	0.01%
2023/04/26	2	37.50	2	37.70	38.75	0	15,186	0.00%
2023/04/25	39	38.70	28.1	38.90	37.75	11	14,976	0.07%
2023/04/24	39	38.77	42	38.82	39.10	-3	14,726	-0.02%
2023/04/21	20	39.33	7	41.23	38.55	13	14,513	0.09%
2023/04/20	24.1	41.80	36	42.15	40.00	-12	13,345	-0.09%
2023/04/19	25.1	39.16	240	41.21	41.40	-215	12,094	-1.78%	大賣/鉅額交易
2023/04/18	20	38.25	20	38.57	37.65	0	11,245	0.00%
2023/04/17	5	36.40	5	36.65	36.65	0	10,662	0.00%
2023/04/14	2	36.85	0	0.00	36.70	2	10,675	0.02%
2023/04/13	5	37.90	0	0.00	36.85	5	10,604	0.05%
2023/04/12	24	38.09	252.3	37.50	38.00	-228.3	10,387	-2.20%	大賣/鉅額交易
2023/04/11	5.3	36.86	45	37.06	36.45	-39.7	9,806	-0.40%
2023/04/10	15	36.83	90.3	36.90	36.65	-75.3	9,750	-0.77%
2023/04/07	0	0.00	63	36.79	36.45	-63	9,726	-0.65%
2023/04/06	5	36.85	0	0.00	36.40	5	9,689	0.05%
2023/03/31	10	36.28	6	36.53	36.65	4	9,633	0.04%
2023/03/30	22	36.48	26	37.11	36.30	-4	9,552	-0.04%
2023/03/29	6	35.90	3	36.05	36.20	3	9,305	0.03%
2023/03/28	11	35.72	17	35.53	35.75	-6	9,264	-0.06%
2023/03/27	52	37.35	16	37.39	36.45	36	9,109	0.40%
2023/03/24	1	35.75	3	35.53	36.15	-2	8,632	-0.02%
2023/03/23	15.1	36.76	33	36.76	36.30	-17.9	8,497	-0.21%
2023/03/22	9	36.28	4	36.24	36.25	5	8,257	0.06%
2023/03/21	45.2	36.29	32	36.28	36.50	13.2	8,187	0.16%
2023/03/20	63	34.86	62	35.64	35.80	1	8,002	0.01%
2023/03/17	6	33.38	14.2	33.68	33.90	-8.2	7,013	-0.12%
2023/03/16	2	31.80	62	31.77	30.85	-60	6,466	-0.93%
2023/03/15	68.2	30.94	7.6	31.49	31.95	60.6	6,122	0.99%
2023/03/14	9.1	30.42	20.3	30.36	30.00	-11.2	5,647	-0.20%
2023/03/13	1	29.10	0	0.00	29.20	1	5,236	0.02%
2023/03/10	0	0.00	2	29.33	29.15	-2	5,226	-0.04%
2023/03/09	3	29.62	1	30.00	29.35	2	5,209	0.04%
2023/03/08	0	0.00	2	29.70	29.85	-2	5,152	-0.04%
2023/03/07	1	29.35	1	29.30	29.30	0	5,071	0.00%
2023/03/06	2	29.28	3	29.23	29.35	-1	5,033	-0.02%
2023/03/01	10	28.30	0	0.00	28.25	10	4,957	0.20%
2023/02/24	0	0.00	3	28.40	28.35	-3	4,975	-0.06%
2023/02/23	6	28.58	0	0.00	28.60	6	4,979	0.12%
2023/02/22	0.2	28.55	1	28.50	28.40	-0.8	4,968	-0.02%
2023/02/20	3	28.95	1	28.95	28.95	2	4,946	0.04%
2023/02/17	2	29.30	2	29.33	29.15	0	4,944	0.00%
2023/02/16	1.3	28.89	2	29.00	28.90	-0.7	4,878	-0.01%
2023/02/15	3.3	28.69	2	28.85	28.45	1.3	4,888	0.03%
2023/02/14	1	28.55	0	0.00	28.55	1	4,875	0.02%
2023/02/13	4.3	28.49	4	28.55	28.60	0.3	4,871	0.01%
2023/02/10	2	29.03	5	28.94	28.50	-3	4,872	-0.06%
2023/02/09	3	28.87	0	29.00	28.75	3	4,853	0.06%
2023/02/08	0	0.00	1	29.05	29.00	-1	4,838	-0.02%
2023/02/03	0	0.00	3	29.97	29.95	-3	4,725	-0.06%
2023/02/02	2	29.60	1	29.80	29.45	1	4,613	0.02%
2023/02/01	2	29.20	1	29.60	29.20	1	4,482	0.02%
2023/01/31	3	29.00	0	0.00	29.00	3	4,343	0.07%
2023/01/17	0	0.00	1	27.70	28.40	-1	4,237	-0.02%
2023/01/13	0	27.70	0	0.00	27.70	0	4,314	0.00%
2023/01/12	8	27.75	0	0.00	27.70	8	4,376	0.18%
2023/01/11	10	28.50	10	28.25	28.25	0	4,366	0.00%
2023/01/10	0	0.00	1	28.80	28.35	-1	4,376	-0.02%
2023/01/09	0	0.00	4	28.66	28.70	-4	4,382	-0.09%
2023/01/06	3	28.40	0	0.00	28.30	3	4,386	0.07%
2023/01/05	0	0.00	20	28.85	28.45	-20	4,393	-0.46%
2023/01/04	21	29.64	2	29.65	29.50	19	4,308	0.44%
2023/01/03	3	28.55	1	28.60	28.50	2	4,166	0.05%
2022/12/30	0	28.55	0	0.00	28.50	0	4,112	0.00%
2022/12/28	1	29.00	1	29.00	29.00	0	4,035	0.00%
2022/12/27	1	29.25	0	0.00	28.80	1	3,958	0.03%
2022/12/26	0	0.00	1	28.70	28.70	-1	3,876	-0.03%
2022/12/23	1	28.30	0	0.00	28.35	1	3,780	0.03%
2022/12/22	1	28.45	0	0.00	28.35	1	3,752	0.03%
2022/12/21	0	0.00	5	27.45	27.40	-5	3,735	-0.13%
2022/12/20	0	0.00	27	27.25	27.25	-27	3,726	-0.72%
2022/12/19	35	28.13	0	28.20	28.00	35	3,681	0.95%
2022/12/16	8	30.13	1	29.80	28.95	7	3,607	0.19%
2022/12/15	1	29.85	0	0.00	30.60	1	3,320	0.03%
2022/12/14	8	29.84	1	29.80	30.05	7	3,180	0.22%
2022/12/13	0	0.00	0	29.55	29.10	0	2,984	0.00%
2022/12/12	12	31.08	14	30.50	30.70	-2	2,828	-0.07%
2022/12/09	1	29.30	0	30.00	30.00	1	2,264	0.04%
2022/12/08	207	26.83	205	26.97	27.30	2	2,063	0.10%	大買/大賣/
2022/12/02	6	26.60	6	26.70	26.30	0	1,961	0.00%
2022/11/22	0	0.00	0	25.75	25.50	0	2,486	0.00%
2022/11/15	0	0.00	130	25.33	25.80	-130	2,519	-5.16%	大賣/鉅額交易
2022/11/14	0	0.00	4	25.20	25.30	-4	2,506	-0.16%
2022/11/11	0	25.10	0	0.00	25.15	0	2,516	0.00%
2022/11/09	0	24.60	0	0.00	24.50	0	2,526	0.00%
2022/11/01	0	0.00	0.1	24.20	24.10	-0.1	2,708	0.00%
2022/10/31	0	23.95	5	23.80	23.65	-5	2,707	-0.18%
2022/10/28	0	0.00	5	23.75	23.65	-5	2,718	-0.18%
2022/10/27	0	0.00	1	23.70	23.80	-1	2,733	-0.04%
2022/10/26	1	23.80	0	0.00	23.40	1	2,752	0.04%
2022/10/24	10	25.10	117	24.72	24.35	-107	2,809	-3.81%	大賣/鉅額交易
2022/10/21	1	24.35	1	25.05	25.05	0	2,782	0.00%
2022/10/20	1	25.55	1	24.50	24.25	0	2,715	0.00%
2022/10/18	30	23.50	293	23.40	24.15	-263	2,635	-9.98%	大賣/鉅額交易
2022/10/17	0	23.70	64.3	23.05	23.50	-64.3	2,621	-2.45%
2022/10/14	4	24.25	98	24.06	23.70	-94	2,595	-3.62%
2022/10/12	0	0.00	3	25.65	25.65	-3	2,575	-0.12%
2022/10/06	0	0.00	0	27.00	27.05	0	2,604	0.00%
2022/10/05	3	27.10	0	27.00	26.70	3	2,608	0.11%
2022/10/04	0	26.60	0	0.00	26.70	0	2,615	0.00%
2022/09/29	1	26.00	1	25.70	25.70	0	2,668	0.00%
2022/09/28	0	26.75	0	0.00	25.65	0	2,703	0.00%
2022/09/26	0	26.70	1	27.10	26.40	-1	2,789	-0.04%
2022/09/23	0	0.00	0	27.80	27.65	0	2,790	0.00%
2022/09/21	0	28.25	0	0.00	28.05	0	2,840	0.00%
2022/09/19	1	28.65	40	29.30	28.30	-39	3,006	-1.30%
2022/09/15	0	0.00	1	28.20	28.20	-1	2,967	-0.03%
2022/09/13	0	28.10	0	0.00	28.25	0	3,099	0.00%
2022/09/12	0	0.00	1	28.05	28.00	-1	3,090	-0.03%
2022/09/08	3	27.20	1	26.95	27.05	2	3,056	0.07%
2022/09/07	0	26.90	2	26.80	26.55	-2	3,023	-0.07%
2022/09/06	2	27.25	0.2	29.80	27.05	1.8	2,997	0.06%
2022/09/05	0	0.00	0.2	28.60	27.90	-0.2	2,965	-0.01%
2022/09/02	0	28.90	0	0.00	28.60	0	2,917	0.00%
2022/09/01	0	0.00	0.5	29.00	28.85	-0.5	2,875	-0.02%
2022/08/31	1	28.35	1	28.55	28.50	0	2,800	0.00%
2022/08/30	42	29.02	52	29.41	29.00	-10	2,641	-0.38%
2022/08/29	2	28.38	3	28.72	28.60	-1	2,515	-0.04%
2022/08/26	1	28.95	3	28.68	29.00	-2	2,509	-0.08%
2022/08/25	1	28.50	0	0.00	28.70	1	2,492	0.04%
2022/08/24	2	28.50	1	28.30	28.25	1	2,490	0.04%
2022/08/22	50	28.60	51	29.49	28.60	-1	2,473	-0.04%
2022/08/19	2	28.83	0	0.00	28.95	2	2,414	0.08%
2022/08/18	1	28.35	1	28.55	28.50	0	2,390	0.00%
2022/08/17	1	28.80	2	28.80	28.50	-1	2,376	-0.04%
2022/08/16	2	28.55	1	28.75	28.45	1	2,372	0.04%
2022/08/15	0	0.00	38.4	28.42	28.80	-38.4	2,341	-1.64%
2022/08/12	2	28.38	0	0.00	28.30	2	2,296	0.09%
2022/08/09	50	28.70	1	29.25	28.65	49	2,303	2.13%
2022/08/08	1	28.50	3	27.80	28.80	-2	2,247	-0.09%
2022/08/05	3	28.13	0	0.00	28.15	3	2,218	0.14%
2022/08/03	1	28.25	0	0.00	28.10	1	2,227	0.04%
2022/08/01	1	29.35	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0	0.00	2	28.38	29.80	-2	2,207	-0.09%
2022/07/28	2	27.95	2	27.85	27.80	0	2,167	0.00%
2022/07/26	4	27.86	2	27.95	27.45	2	2,148	0.09%
2022/07/25	1	28.25	1	28.15	28.00	0	2,151	0.00%
2022/07/22	0	0.00	1	28.05	27.90	-1	2,151	-0.05%
2022/07/21	0	0.00	1	28.25	28.25	-1	2,186	-0.05%
2022/07/20	2	28.20	0	0.00	28.05	2	2,214	0.09%
2022/07/19	1	28.40	1	28.30	28.15	0	2,266	0.00%
2022/07/18	1	28.00	0	0.00	27.75	1	2,398	0.04%
2022/07/15	1	28.15	1	28.40	27.80	0	2,431	0.00%
2022/07/14	0	0.00	2	27.98	28.10	-2	2,469	-0.08%
2022/07/13	1	28.20	3	28.70	28.20	-2	2,571	-0.08%
2022/07/12	2	28.15	0	0.00	28.10	2	2,687	0.07%
2022/07/11	3	28.82	3	29.33	29.80	0	2,723	0.00%
2022/07/08	1	30.35	0	0.00	29.65	1	2,708	0.04%
2022/07/07	1	30.30	2	30.50	30.45	-1	2,694	-0.04%
2022/07/06	62	30.70	0	0.00	30.40	62	2,742	2.26%
2022/07/05	0	0.00	61	30.99	31.00	-61	2,850	-2.14%
2022/07/04	1	28.65	5	29.18	29.00	-4	2,832	-0.14%
2022/07/01	2	29.08	10	28.10	28.10	-8	2,849	-0.28%
2022/06/30	1	29.90	0.5	30.15	29.90	0.5	2,888	0.02%
2022/06/29	14	30.91	6	30.68	30.60	8	2,876	0.28%
2022/06/28	8	31.13	4	30.65	30.50	4	2,872	0.14%
2022/06/27	3	31.03	7	31.29	30.80	-4	2,861	-0.14%
2022/06/24	1	29.65	2	30.25	30.85	-1	2,746	-0.04%
2022/06/23	1	29.80	0	0.00	29.30	1	2,683	0.04%
2022/06/22	8	30.16	109	30.00	29.80	-101	2,606	-3.87%	大賣/鉅額交易
2022/06/21	0	0.00	2	27.60	27.85	-2	2,457	-0.08%
2022/06/20	3	28.40	3	28.47	27.35	0	2,489	0.00%
2022/06/17	1	27.05	2	29.70	29.70	-1	2,539	-0.04%
2022/06/16	1	27.55	1	27.20	27.20	0	2,633	0.00%
2022/06/14	1	28.10	0	0.00	27.60	1	3,003	0.03%
2022/06/13	3	28.62	0	0.00	28.20	3	3,299	0.09%
2022/06/08	0	0.00	2	29.70	29.85	-2	3,486	-0.06%
2022/06/07	1	29.50	0	0.00	29.70	1	3,623	0.03%
2022/06/06	5	30.25	1	30.40	30.05	4	3,790	0.11%
2022/06/01	0	0.00	2	29.53	29.65	-2	3,871	-0.05%
2022/05/30	2	29.25	0	0.00	29.30	2	4,124	0.05%
2022/05/24	1	28.90	1	29.20	29.10	0	4,333	0.00%
2022/05/20	0	0.00	1	28.90	28.85	-1	4,349	-0.02%
2022/05/19	1	27.65	0	0.00	28.30	1	4,355	0.02%
2022/05/17	2	28.50	3	28.47	28.35	-1	4,392	-0.02%
2022/05/16	2	27.53	1	27.55	27.35	1	4,369	0.02%
2022/05/13	1	27.50	152	27.41	27.60	-151	4,362	-3.46%	大賣/鉅額交易
2022/05/12	1	28.40	57	28.67	27.15	-56	4,366	-1.28%
2022/05/11	2	28.73	2	28.95	28.90	0	4,354	0.00%
2022/05/10	2	28.15	3	28.53	28.45	-1	4,352	-0.02%
2022/05/09	2	29.48	3	29.25	28.80	-1	4,350	-0.02%
2022/05/06	3	30.32	1.6	30.26	30.20	1.4	4,352	0.03%
2022/05/03	0	0.00	2	30.48	30.35	-2	4,389	-0.05%
2022/04/29	3	30.92	0	0.00	30.80	3	4,415	0.07%
2022/04/28	0	0.00	1	31.00	30.80	-1	4,431	-0.02%
2022/04/20	1	34.25	1	34.50	34.40	0	4,270	0.00%
2022/04/19	2	34.55	8	34.74	34.25	-6	4,261	-0.14%
2022/04/18	1	34.15	0	0.00	34.75	1	4,262	0.02%
2022/04/14	1	32.70	1	32.75	32.65	0	4,210	0.00%
2022/04/13	1	32.85	1	32.40	32.50	0	4,274	0.00%
2022/04/11	5.6	34.77	4	34.74	33.60	1.6	4,343	0.04%
2022/04/08	5	34.30	0	0.00	34.15	5	4,218	0.12%
2022/04/07	0	0.00	2	34.35	33.00	-2	4,205	-0.05%
2022/04/06	0	0.00	1	34.40	34.40	-1	4,239	-0.02%
2022/03/30	0	0.00	1	33.90	33.20	-1	4,312	-0.02%
2022/03/25	1	33.35	0	0.00	33.20	1	4,460	0.02%
2022/03/23	1	34.05	0	0.00	33.95	1	5,000	0.02%
2022/03/22	1	34.15	0	0.00	34.15	1	5,151	0.02%
2022/03/21	0	0.00	4	34.83	34.50	-4	5,298	-0.08%
2022/03/18	70	34.64	0	0.00	34.95	70	5,705	1.23%
2022/03/17	1	34.15	0	0.00	34.15	1	6,133	0.02%
2022/03/16	1	32.60	14	34.55	34.60	-13	6,484	-0.20%
2022/03/15	3	33.63	3	33.35	32.05	0	6,524	0.00%
2022/03/14	1	33.35	0	0.00	33.10	1	6,552	0.02%
2022/03/09	1	32.85	3	33.12	33.30	-2	7,023	-0.03%
2022/03/08	2	31.53	55	31.90	31.60	-53	6,930	-0.76%
2022/03/07	4	31.63	1	31.70	31.50	3	6,970	0.04%
2022/03/04	0	0.00	1	32.80	32.70	-1	7,165	-0.01%
2022/03/03	1	33.65	1	32.70	33.45	0	7,322	0.00%
2022/02/25	0	0.00	3	31.02	30.85	-3	8,308	-0.04%
2022/02/24	4	30.70	1	31.00	30.00	3	8,609	0.03%
2022/02/23	1	31.00	1	31.10	30.85	0	8,632	0.00%
2022/02/22	1	30.85	2	30.68	30.55	-1	8,660	-0.01%
2022/02/21	0	0.00	1	31.35	31.35	-1	8,707	-0.01%
2022/02/18	1	30.95	0	0.00	31.10	1	8,723	0.01%
2022/02/17	2	31.38	0	0.00	31.25	2	8,766	0.02%
2022/02/16	0	0.00	1	31.60	31.40	-1	8,817	-0.01%
2022/02/15	1	31.15	0	0.00	31.15	1	8,927	0.01%
2022/02/08	0	0.00	1	32.10	32.50	-1	9,355	-0.01%
2022/01/26	1	30.10	2	30.55	31.00	-1	9,591	-0.01%
2022/01/25	1	30.30	0	0.00	30.00	1	9,759	0.01%
2022/01/24	0	0.00	1	30.60	30.35	-1	10,382	-0.01%
2022/01/21	1	31.65	1	32.15	31.30	0	10,446	0.00%
2022/01/20	102	32.59	0	0.00	32.25	102	10,595	0.96%	大買/鉅額交易
2022/01/19	1	32.55	1	32.20	32.00	0	10,649	0.00%
2022/01/18	0	0.00	1	32.90	32.35	-1	10,669	-0.01%
2022/01/17	2	32.50	0	0.00	32.55	2	10,683	0.02%
2022/01/14	1	32.15	1	32.05	32.05	0	10,703	0.00%
2022/01/13	5	33.10	0	0.00	32.85	5	10,675	0.05%
2022/01/12	1	34.45	1	33.60	33.55	0	10,649	0.00%
2022/01/11	3	34.05	0	0.00	34.35	3	10,691	0.03%
2022/01/10	60	34.60	0	0.00	34.20	60	10,627	0.56%
2022/01/05	7	36.21	3	36.60	36.00	4	10,825	0.04%
2022/01/04	0	0.00	1	36.10	36.05	-1	10,811	-0.01%
2021/12/30	241	36.48	5	36.40	36.20	236	10,805	2.18%	大買/鉅額交易
2021/12/29	5	35.90	0	0.00	36.35	5	10,774	0.05%
2021/12/24	1	36.00	0	0.00	36.00	1	11,243	0.01%
2021/12/23	7.5	36.63	13	36.89	36.70	-5.5	11,211	-0.05%
2021/12/22	352	37.45	1	37.20	37.05	351	11,192	3.14%	大買/鉅額交易
2021/12/20	9	38.11	20	37.84	37.05	-11	11,091	-0.10%
2021/12/17	1	36.95	0	0.00	36.35	1	10,711	0.01%
2021/12/16	0	0.00	2	37.18	37.45	-2	10,512	-0.02%
2021/12/15	281	36.73	31	36.94	36.55	250	10,342	2.42%	大買/鉅額交易
2021/12/14	34	36.80	52	38.29	36.55	-18	10,140	-0.18%
2021/12/13	32	37.85	6	37.89	37.70	26	9,629	0.27%
2021/12/10	438	36.40	44	37.21	37.60	394	9,073	4.34%	大買/鉅額交易
2021/12/09	17	35.98	5	35.89	35.80	12	8,484	0.14%
2021/12/08	0	0.00	1	35.25	35.45	-1	8,186	-0.01%
2021/12/07	3	34.85	3	34.78	34.35	0	8,052	0.00%
2021/12/06	3	34.82	2	35.45	34.65	1	7,958	0.01%
2021/12/03	14	35.28	18	35.02	34.05	-4	7,745	-0.05%
2021/12/02	10	33.10	3	32.92	33.30	7	7,387	0.09%
2021/12/01	1	33.70	3	33.70	33.40	-2	7,321	-0.03%
2021/11/30	1	34.00	2	33.70	33.00	-1	7,240	-0.01%
2021/11/29	14	34.06	1	34.25	34.20	13	7,019	0.19%
2021/11/26	3	35.68	16	36.08	35.55	-13	6,815	-0.19%
2021/11/25	37	36.01	0	0.00	36.30	37	6,566	0.56%
2021/11/24	1	34.40	10	36.31	37.05	-9	6,342	-0.14%
2021/11/23	4	34.64	12	35.53	34.35	-8	5,772	-0.14%
2021/11/18	1	32.40	1	32.70	33.10	0	5,356	0.00%
2021/11/11	0	0.00	0.7	33.30	33.00	-0.7	5,117	-0.01%
2021/11/10	0	0.00	3	33.95	33.85	-3	5,084	-0.06%
2021/11/09	8	34.37	0	0.00	34.50	8	5,036	0.16%
2021/11/08	0	0.00	1	34.45	33.80	-1	4,891	-0.02%
2021/11/05	0	0.00	39	34.08	33.95	-39	4,849	-0.80%
2021/11/04	40	34.27	12	34.10	34.30	28	4,796	0.58%
2021/11/03	6	32.55	3	32.60	32.40	3	4,609	0.07%
2021/11/02	3	33.10	0	0.00	32.95	3	4,587	0.07%
2021/11/01	0	0.00	31	35.29	32.85	-31	4,443	-0.70%
2021/10/28	1	32.50	4	31.85	32.10	-3	3,851	-0.08%
2021/10/27	0	0.00	5	31.00	31.10	-5	3,697	-0.14%
2021/10/26	0	0.00	1	29.80	30.45	-1	3,648	-0.03%
2021/10/25	1	30.35	1	30.30	30.20	0	3,632	0.00%
2021/10/20	2	30.78	1	30.75	30.60	1	3,817	0.03%
2021/10/19	8	31.20	10	31.44	30.95	-2	3,815	-0.05%
2021/10/18	1	30.50	2	30.95	30.60	-1	3,767	-0.03%
2021/10/15	3	30.68	3	30.80	30.55	0	3,838	0.00%
2021/10/14	6	30.61	3	30.50	30.70	3	3,934	0.08%
2021/10/13	2	30.45	7	30.47	30.40	-5	4,192	-0.12%
2021/10/12	0	0.00	4	29.68	29.35	-4	4,226	-0.09%
2021/10/08	2	29.15	3	28.93	28.65	-1	4,179	-0.02%
2021/10/05	34	27.80	32	28.18	28.70	2	4,439	0.05%
2021/10/04	6	28.95	0	0.00	29.35	6	4,474	0.13%
2021/10/01	4	31.81	30	31.29	30.45	-26	4,314	-0.60%
2021/09/30	2	28.60	1	28.65	29.60	1	3,959	0.03%
2021/09/29	2	29.25	14	29.19	28.70	-12	3,933	-0.31%
2021/09/28	5	28.91	5	28.83	28.80	0	3,956	0.00%
2021/09/27	1	28.10	1	28.35	28.10	0	4,009	0.00%
2021/09/24	3	28.08	0	0.00	28.10	3	4,166	0.07%
2021/09/23	3	28.13	2	28.15	28.15	1	4,789	0.02%
2021/09/22	1	29.00	0	0.00	28.60	1	4,864	0.02%
2021/09/15	1	29.20	1	29.20	29.00	0	4,955	0.00%
2021/09/14	1	29.10	0	0.00	29.00	1	5,099	0.02%
2021/09/13	22	30.05	20	30.14	29.40	2	5,138	0.04%
2021/09/10	0	0.00	1	29.05	29.25	-1	5,122	-0.02%
2021/09/02	2	30.50	3	30.27	29.75	-1	5,986	-0.02%
2021/09/01	1	30.40	1	30.30	30.30	0	5,995	0.00%
2021/08/31	2	29.93	2	30.45	30.45	0	6,009	0.00%
2021/08/30	4	31.18	0	0.00	30.25	4	5,997	0.07%
2021/08/27	3	30.43	3	30.42	29.20	0	5,910	0.00%
2021/08/25	1	29.05	4	28.44	28.80	-3	5,885	-0.05%
2021/08/24	1	28.55	0	0.00	28.35	1	5,933	0.02%
2021/08/23	4	29.00	0	0.00	29.10	4	5,969	0.07%
2021/08/20	10	28.50	10	28.78	28.50	0	5,996	0.00%
2021/08/18	0	0.00	17	27.95	28.60	-17	5,976	-0.28%
2021/08/17	18	28.70	0	0.00	27.80	18	6,028	0.30%
2021/08/13	6	29.66	0	0.00	29.40	6	6,074	0.10%
2021/08/11	0	0.00	12	30.40	30.10	-12	6,278	-0.19%
2021/08/10	2	32.30	2	31.43	31.05	0	6,316	0.00%
2021/08/09	0	0.00	15	32.56	32.20	-15	6,342	-0.24%
2021/08/06	2	33.40	32	33.65	32.85	-30	6,457	-0.46%
2021/08/05	16	33.95	5	34.20	33.60	11	6,500	0.17%
2021/08/04	30	34.40	2	34.18	33.90	28	6,624	0.42%
2021/08/03	12	33.05	6	33.24	32.95	6	6,602	0.09%
2021/08/02	11	33.02	2	33.00	33.10	9	6,638	0.14%
2021/07/30	1	32.15	52	32.68	32.15	-51	6,680	-0.76%
2021/07/29	2	32.18	3	32.62	32.60	-1	6,801	-0.01%
2021/07/28	33	32.17	5	32.70	32.20	28	6,828	0.41%
2021/07/27	14	34.21	2	33.95	33.25	12	6,907	0.17%
2021/07/26	6	34.08	11	34.33	34.20	-5	6,964	-0.07%
2021/07/23	29	33.39	0	0.00	33.30	29	6,903	0.42%
2021/07/22	6	33.59	0	0.00	33.55	6	6,941	0.09%
2021/07/21	30	33.73	2	34.85	33.60	28	6,958	0.40%
2021/07/20	11	34.03	0	0.00	34.35	11	6,908	0.16%
2021/07/19	113	34.54	112	35.10	35.05	1	6,827	0.01%	大買/大賣/
2021/07/16	8	34.39	4	34.43	33.35	4	6,559	0.06%
2021/07/15	0	0.00	1	33.85	33.80	-1	6,535	-0.02%
2021/07/14	1	33.10	0	0.00	33.00	1	6,597	0.02%
2021/07/13	8	33.45	11	33.72	33.60	-3	6,669	-0.04%
2021/07/12	10	33.99	10	34.29	34.65	0	6,725	0.00%
2021/07/09	3	33.30	2	33.53	33.00	1	6,636	0.02%
2021/07/07	3	32.40	4	33.05	32.35	-1	7,914	-0.01%
2021/07/06	2	32.68	0	0.00	32.95	2	7,967	0.03%
2021/07/05	9	33.54	3	33.37	33.40	6	8,107	0.07%
2021/07/02	2	32.85	1	33.35	32.55	1	8,243	0.01%
2021/07/01	3	33.47	3	33.45	33.40	0	8,362	0.00%
2021/06/30	4	35.34	12	35.06	34.85	-8	8,285	-0.10%
2021/06/29	0	0.00	4	32.26	32.20	-4	7,741	-0.05%
2021/06/28	3	31.62	1	32.30	31.60	2	7,777	0.03%
2021/06/25	3	32.35	4	32.68	32.00	-1	7,954	-0.01%
2021/06/24	3	31.87	5	32.05	32.00	-2	8,290	-0.02%
2021/06/23	7	32.03	9	32.06	31.50	-2	8,554	-0.02%
2021/06/22	4	31.10	1	31.90	30.60	3	8,677	0.03%
2021/06/21	6	31.57	0	0.00	31.20	6	8,827	0.07%
2021/06/18	2	31.95	2	32.40	32.40	0	9,178	0.00%
2021/06/17	3	32.15	1	32.40	32.40	2	9,929	0.02%
2021/06/16	6	33.73	7	33.26	32.60	-1	10,226	-0.01%
2021/06/15	3	31.80	4	31.63	31.55	-1	10,086	-0.01%
2021/06/11	3	31.52	1	31.80	31.05	2	10,134	0.02%
2021/06/10	5	31.38	7	31.04	32.05	-2	10,378	-0.02%
2021/06/09	2	30.38	3	30.63	30.30	-1	10,742	-0.01%
2021/06/08	10	30.77	3	30.65	30.10	7	11,384	0.06%
2021/06/04	0	0.00	3	30.52	30.35	-3	12,473	-0.02%
2021/06/03	1	31.15	0	0.00	31.15	1	12,504	0.01%
2021/06/02	5	31.80	5	31.75	31.25	0	12,527	0.00%
2021/06/01	3	31.93	7.7	31.98	32.15	-4.7	12,512	-0.04%
2021/05/28	3	31.32	4	31.29	31.05	-1	12,523	-0.01%
2021/05/27	5	30.87	3	30.77	30.65	2	12,530	0.02%
2021/05/26	5	30.86	7	30.56	30.55	-2	12,544	-0.02%
2021/05/25	3	31.20	7	31.24	30.50	-4	12,578	-0.03%
2021/05/24	0	0.00	1	30.05	30.15	-1	12,699	-0.01%
2021/05/21	2	29.95	0	0.00	29.60	2	12,697	0.02%
2021/05/19	5	31.18	0	0.00	31.20	5	12,724	0.04%
2021/05/18	0	0.00	25	29.32	29.60	-25	12,658	-0.20%
2021/05/17	7	27.71	3	27.17	26.95	4	12,628	0.03%
2021/05/14	2	30.05	3	30.37	29.90	-1	12,570	-0.01%
2021/05/13	24	26.33	28	26.85	28.65	-4	12,473	-0.03%
2021/05/12	13	30.03	9	30.36	28.80	4	12,536	0.03%
2021/05/11	6.3	32.37	0	0.00	31.85	6.3	12,411	0.05%
2021/05/10	5	35.64	1	35.35	35.30	4	12,408	0.03%
2021/05/07	2	35.05	2	34.90	34.85	0	12,441	0.00%
2021/05/06	7	33.79	7	34.06	35.00	0	12,431	0.00%
2021/05/05	1	33.40	1	34.00	32.75	0	12,310	0.00%
2021/05/04	0	0.00	0.2	33.15	33.05	-0.2	12,308	0.00%
2021/05/03	6	37.48	12	37.35	35.80	-6	12,219	-0.05%
2021/04/29	10	37.06	2	37.03	36.65	8	12,256	0.07%
2021/04/28	5	37.96	6	37.74	37.50	-1	12,275	-0.01%
2021/04/27	3	38.37	5	38.37	38.20	-2	12,318	-0.02%
2021/04/26	1	38.15	6	38.08	38.25	-5	12,418	-0.04%
2021/04/23	18	37.95	21	37.80	37.90	-3	12,435	-0.02%
2021/04/22	6	37.93	8	38.33	37.20	-2	12,431	-0.02%
2021/04/21	9	38.91	3	39.30	38.85	6	12,342	0.05%
2021/04/20	2	38.63	1.3	37.82	38.05	0.7	12,238	0.01%
2021/04/19	4	38.00	3	38.17	37.90	1	12,197	0.01%
2021/04/16	3	38.37	6	39.25	38.40	-3	12,152	-0.02%
2021/04/15	12	38.36	3	38.10	38.10	9	12,144	0.07%
2021/04/14	6	39.63	4.7	39.43	37.55	1.3	12,439	0.01%
2021/04/13	7	41.69	17.3	42.23	39.30	-10.3	12,106	-0.08%
2021/04/12	8	39.73	6	40.14	39.35	2	11,238	0.02%
2021/04/09	24	40.39	22	40.07	39.30	2	11,208	0.02%
2021/04/08	24	39.63	13	40.02	39.35	11	11,119	0.10%
2021/04/07	5	39.48	23	39.34	39.50	-18	11,097	-0.16%
2021/04/06	2	38.43	3	38.47	38.30	-1	11,063	-0.01%
2021/04/01	13	38.28	1	39.20	38.25	12	11,063	0.11%
2021/03/31	9	39.32	3	39.20	38.90	6	11,139	0.05%
2021/03/30	16	39.66	11	39.80	39.30	5	11,680	0.04%
2021/03/29	4	39.34	20	40.09	39.85	-16	11,839	-0.14%
2021/03/26	9	37.70	25	38.03	38.20	-16	11,521	-0.14%
2021/03/25	10	39.51	2	40.53	38.85	8	11,271	0.07%
2021/03/24	10	39.62	1	39.65	39.30	9	11,053	0.08%
2021/03/23	13	40.26	22	39.44	39.30	-9	10,912	-0.08%
2021/03/22	15	42.05	23	41.80	41.00	-8	10,611	-0.08%
2021/03/19	10	36.33	12	38.45	39.75	-2	9,932	-0.02%
2021/03/18	34	37.55	31.1	37.68	36.15	2.9	9,580	0.03%
2021/03/17	14	37.13	3	36.77	36.75	11	9,302	0.12%
2021/03/16	7	37.03	0	0.00	36.60	7	9,178	0.08%
2021/03/15	32	37.75	34	38.07	37.60	-2	8,893	-0.02%
2021/03/12	40	37.20	45	37.20	37.00	-5	8,420	-0.06%
2021/03/11	19	35.41	22	35.25	35.10	-3	7,820	-0.04%
2021/03/10	24	33.36	9	33.73	34.95	15	7,032	0.21%
2021/03/09	22	31.72	22	31.63	31.80	0	6,769	0.00%
2021/03/08	0	0.00	1	30.85	30.90	-1	6,786	-0.01%
2021/03/03	0	0.00	1	32.30	31.65	-1	7,389	-0.01%
2021/03/02	20	32.60	20	32.74	31.45	0	7,646	0.00%
2021/02/26	0	0.00	1	31.30	31.90	-1	8,159	-0.01%
2021/02/24	1	32.50	1	32.45	31.85	0	8,705	0.00%
2021/02/23	1	31.35	1	31.35	31.10	0	9,095	0.00%
2021/02/22	1	31.10	0	0.00	31.30	1	9,636	0.01%
2021/02/19	1	30.55	2	30.80	30.65	-1	9,771	-0.01%
2021/02/17	2	29.35	1	28.70	29.15	1	10,330	0.01%
2021/02/03	1	28.60	2	29.30	28.70	-1	11,424	-0.01%
2021/02/02	2	27.80	0	0.00	27.75	2	11,465	0.02%
2021/02/01	2	27.80	2	27.55	27.55	0	11,797	0.00%
2021/01/28	0	0.00	1	29.10	29.00	-1	12,994	-0.01%
2021/01/22	42	31.49	41	31.61	31.10	1	14,268	0.01%
2021/01/21	0	0.00	1.7	30.46	30.05	-1.7	14,716	-0.01%
2021/01/19	1	32.00	0	0.00	32.05	1	16,551	0.01%
2021/01/12	1	33.65	0	0.00	33.05	1	17,699	0.01%
2021/01/08	1	35.30	1	33.90	34.15	0	19,115	0.00%
2021/01/07	5	35.13	4	35.73	34.35	1	20,158	0.00%
2021/01/04	1	35.25	1	34.70	34.55	0	22,512	0.00%
2020/12/31	0	0.00	20	35.56	34.60	-20	23,373	-0.09%
2020/12/30	2	35.25	40	35.40	35.55	-38	24,449	-0.16%
2020/12/29	58	34.38	0	0.00	34.45	58	25,099	0.23%
2020/12/28	0	0.00	1	33.65	33.55	-1	25,247	0.00%
2020/12/25	1	34.65	0	0.00	34.05	1	25,367	0.00%
2020/12/24	13	35.58	14	35.42	34.30	-1	25,417	0.00%
2020/12/23	15	33.25	141.3	33.49	34.75	-126.3	25,128	-0.50%	大賣/鉅額交易
2020/12/22	10	31.60	0	0.00	31.60	10	25,229	0.04%
2020/12/21	2	32.98	0	0.00	32.85	2	25,615	0.01%
2020/12/16	36	33.54	35	34.10	33.50	1	27,316	0.00%
2020/12/15	25	33.67	26	35.11	33.00	-1	28,221	0.00%
2020/12/14	1	33.40	0	0.00	34.00	1	28,548	0.00%
2020/12/10	30	33.00	0	0.00	33.35	30	30,864	0.10%
2020/12/09	20	34.63	0	0.00	34.60	20	31,102	0.06%
2020/12/07	21	33.82	41	34.65	35.15	-20	31,864	-0.06%
2020/12/04	21	35.01	0	0.00	34.50	21	32,016	0.07%
2020/12/03	31	35.08	8	35.01	35.10	23	32,139	0.07%
2020/12/02	30	35.76	0	0.00	35.35	30	32,229	0.09%
2020/12/01	10	36.67	1	36.50	37.00	9	32,388	0.03%
2020/11/30	20	37.50	21	37.80	38.10	-1	32,581	0.00%
2020/11/27	10	36.54	90	36.56	36.00	-80	32,210	-0.25%
2020/11/26	86	36.07	3	36.28	35.90	83	32,229	0.26%
2020/11/25	48	36.08	127	36.68	36.40	-79	32,332	-0.24%	大賣/
2020/11/24	24	34.91	44	35.06	35.50	-20	31,994	-0.06%
2020/11/23	2	34.90	2	34.70	34.50	0	32,096	0.00%
2020/11/20	67	34.61	90	35.29	34.80	-23	32,402	-0.07%
2020/11/19	50	34.01	52.2	34.67	34.00	-2.2	32,534	-0.01%
2020/11/18	0.1	32.78	0	0.00	33.00	0.1	32,354	0.00%
2020/11/17	18.1	33.26	14	33.38	33.00	4.1	33,304	0.01%
2020/11/16	1	32.45	3	32.68	31.70	-2	32,892	-0.01%
2020/11/13	6	32.00	6	32.18	32.65	0	32,813	0.00%
2020/11/12	69	32.42	18	32.31	32.50	51	33,003	0.15%
2020/11/11	6	34.59	6	34.73	34.10	0	32,508	0.00%
2020/11/10	0	0.00	1	36.25	35.35	-1	32,348	0.00%
2020/11/09	31	36.12	16	36.03	36.00	15	32,317	0.05%
2020/11/06	15	35.77	15	35.98	35.40	0	32,034	0.00%
2020/11/05	30	36.69	43	36.49	36.10	-13	31,611	-0.04%
2020/11/04	41	34.82	41	35.66	34.30	0	30,894	0.00%
2020/11/03	1	35.60	1	35.95	35.40	0	30,472	0.00%
2020/11/02	10	35.98	4	36.03	35.35	6	30,323	0.02%
2020/10/30	35	37.46	16	38.36	37.40	19	30,027	0.06%
2020/10/29	35	38.11	31	39.06	38.10	4	29,711	0.01%
2020/10/28	58	40.22	66	41.13	39.00	-8	29,146	-0.03%
2020/10/27	45	39.51	75.3	39.62	39.35	-30.3	28,072	-0.11%
2020/10/26	11.4	37.51	5	38.40	37.80	6.4	27,342	0.02%
2020/10/23	11	37.47	11	37.22	37.25	0	27,095	0.00%
2020/10/21	2	37.85	1	38.80	37.90	1	26,859	0.00%
2020/10/20	1	38.90	0	0.00	38.25	1	26,828	0.00%
2020/10/19	24	38.45	22	39.45	38.10	2	26,504	0.01%
2020/10/16	48	38.34	20	38.08	37.80	28	25,895	0.11%
2020/10/15	48	41.27	57.4	41.80	40.35	-9.4	25,497	-0.04%
2020/10/14	60.3	42.13	37	43.09	41.60	23.3	24,606	0.09%
2020/10/13	14	41.66	27	41.74	41.25	-13	23,730	-0.05%
2020/10/12	140	43.23	153	43.19	41.95	-13	23,050	-0.06%	大買/大賣/
2020/10/08	166	42.29	158	42.06	41.50	8	22,120	0.04%	大買/大賣/
2020/10/07	39.6	42.56	13	42.96	42.00	26.6	21,241	0.13%
2020/10/06	26.5	40.75	77.4	41.71	41.45	-50.9	20,191	-0.25%
2020/10/05	21.1	38.97	20.2	39.50	38.85	0.9	19,439	0.00%
2020/09/30	10.5	37.30	17.2	36.89	38.55	-6.7	19,120	-0.04%
2020/09/29	25	37.06	37.3	35.54	35.05	-12.3	18,942	-0.07%
2020/09/28	26.7	39.00	22.6	39.12	37.30	4.1	18,747	0.02%
2020/09/16	20	23.69	17	24.34	24.50	3	18,396	0.02%
2020/09/15	15	24.31	10	24.41	24.30	5	18,015	0.03%
2020/09/14	7	23.02	5	23.42	23.05	2	17,732	0.01%
2020/09/11	19	24.23	97	23.79	24.20	-78	17,271	-0.45%
2020/09/10	151	26.11	115	25.86	25.90	36	16,583	0.22%	大買/大賣/
2020/09/09	118	26.73	149	24.29	26.65	-31	15,913	-0.19%	大買/大賣/
2020/09/08	146	26.72	107	25.33	25.20	39	14,950	0.26%	大買/大賣/
2020/09/07	160	28.01	198	28.53	27.95	-38	14,524	-0.26%	大買/大賣/
2020/09/04	210	26.94	90.4	27.60	27.90	119.6	13,557	0.88%	大買/鉅額交易
2020/09/03	3	25.32	0	0.00	25.40	3	12,205	0.02%
2020/09/02	7	21.37	78	21.66	23.10	-71	11,941	-0.59%
2020/09/01	60	21.75	67	21.71	21.00	-7	11,347	-0.06%
2020/08/31	91	21.68	5	21.62	22.25	86	11,185	0.77%
2020/08/28	5	20.55	60	19.72	20.50	-55	11,026	-0.50%
2020/08/27	60	19.30	57	20.10	19.40	3	11,029	0.03%
2020/08/26	59	19.07	99	19.73	19.85	-40	10,968	-0.36%
2020/08/25	99	18.68	31	18.26	19.45	68	10,742	0.63%
2020/08/24	30	17.30	16	17.66	17.70	14	10,470	0.13%
2020/08/21	16	17.60	175	17.39	17.40	-159	10,357	-1.54%	大賣/鉅額交易
2020/08/20	175	15.34	130	15.60	17.40	45	10,198	0.44%	大買/大賣/
2020/08/19	65	17.38	50	16.62	16.50	15	9,809	0.15%
2020/08/18	32	17.54	31	18.53	18.30	1	9,618	0.01%
2020/08/17	81	17.53	90	16.83	18.30	-9	9,145	-0.10%
2020/08/14	101	15.02	61.5	16.40	16.80	39.5	8,644	0.46%	大買/
2020/08/13	5.5	14.97	7	15.21	15.30	-1.5	7,957	-0.02%
2020/08/12	48	13.54	93	12.95	13.95	-45	7,562	-0.60%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	4	11.55	0	0.00	11.55	4	6,482	0.06%
2020/08/07	67	9.85	5	10.50	10.50	62	6,628	0.94%
2020/08/06	0	0.00	10	9.60	9.56	-10	6,230	-0.16%
2020/08/05	10	9.47	23	9.66	9.68	-13	6,204	-0.21%
2020/08/04	25	9.54	7	9.35	9.61	18	6,243	0.29%
2020/08/03	2	9.10	0	0.00	9.06	2	6,128	0.03%
2020/07/31	5	9.07	0	0.00	9.05	5	6,076	0.08%
2020/07/30	32	9.37	0	0.00	9.08	32	6,013	0.53%
2020/07/28	0	0.00	1	7.89	7.97	-1	5,765	-0.02%
2020/07/24	0	0.00	3	8.63	8.51	-3	5,646	-0.05%
2020/07/23	0	0.00	1	8.82	8.78	-1	5,569	-0.02%
2020/07/22	0	0.00	2	8.92	8.94	-2	5,502	-0.04%
2020/07/20	0	0.00	2	8.93	9.03	-2	5,255	-0.04%
2020/07/17	1	9.70	30	8.89	9.15	-29	5,197	-0.56%
2020/07/15	0	0.00	13	9.96	9.60	-13	4,921	-0.26%
2020/07/14	23	9.56	100	9.40	9.50	-77	4,719	-1.63%
2020/07/13	0	0.00	20	9.01	9.01	-20	4,537	-0.44%
2020/07/10	29	9.74	1	9.50	9.42	28	4,430	0.63%
2020/07/09	77	8.57	5	8.75	9.27	72	4,009	1.80%
2020/07/08	6	8.27	19	8.36	8.43	-13	3,713	-0.35%
2020/07/07	18	7.88	4	7.91	7.71	14	3,394	0.41%
2020/07/06	0	0.00	8	7.86	7.79	-8	3,285	-0.24%
2020/07/03	3	7.80	0	0.00	7.80	3	3,260	0.09%
2020/07/02	12	7.86	0	0.00	7.97	12	3,210	0.37%
2020/07/01	0	0.00	5	7.68	7.65	-5	3,115	-0.16%
2020/06/29	5	7.19	0	0.00	7.32	5	3,030	0.16%
2020/06/23	0	0.00	1	7.23	7.20	-1	3,066	-0.03%
2020/06/22	0	0.00	2	7.35	7.26	-2	3,082	-0.06%
2020/06/19	2	7.79	0	0.00	7.57	2	3,043	0.07%
2020/06/11	1	7.48	0	0.00	7.31	1	3,024	0.03%
2020/06/09	0	0.00	1	7.54	7.48	-1	3,054	-0.03%
2020/06/04	0	0.00	4	7.66	7.60	-4	3,057	-0.13%
2020/06/03	7	7.90	1	7.89	7.77	6	3,015	0.20%
2020/06/02	1	7.47	0	0.00	7.61	1	2,847	0.04%
2020/06/01	0	0.00	2	6.91	6.92	-2	2,769	-0.07%
2020/05/28	0	0.00	1	7.02	6.91	-1	2,755	-0.04%
2020/05/27	0	0.00	1	6.93	6.91	-1	2,754	-0.04%
2020/05/26	0	0.00	4	7.09	7.01	-4	2,748	-0.15%
2020/05/25	30	6.92	0	0.00	6.92	30	2,724	1.10%
2020/05/15	0	0.00	2	7.38	7.30	-2	2,525	-0.08%
2020/05/14	9	7.92	28	7.53	7.60	-19	2,456	-0.77%
2020/05/13	28	7.15	0	0.00	7.34	28	2,183	1.28%
2020/05/11	1	6.75	0	0.00	6.77	1	2,032	0.05%
2020/05/05	5	5.25	0	0.00	5.28	5	1,848	0.27%
2020/04/09	10	5.23	0	0.00	5.25	10	1,998	0.50%
2020/03/27	0	0.00	10	5.05	5.01	-10	2,013	-0.50%
2020/03/26	11	4.61	2	4.85	4.85	9	1,952	0.46%
2020/03/23	0	0.00	5	3.95	3.98	-5	1,933	-0.26%
2020/03/20	0	0.00	2	4.25	4.20	-2	1,912	-0.10%
2020/03/19	0	0.00	2	4.33	4.33	-2	1,816	-0.11%
2020/03/18	18	4.87	0	0.00	4.81	18	1,783	1.01%
2020/03/11	1	6.34	0	0.00	6.25	1	1,647	0.06%
2020/03/10	6	6.15	0	0.00	6.26	6	1,680	0.36%
2020/03/09	6	6.56	0	0.00	6.45	6	1,648	0.36%
2020/03/06	6	6.83	0	0.00	6.83	6	1,634	0.37%
2020/03/03	5	6.90	0	0.00	6.85	5	1,685	0.30%
2020/02/25	0	0.00	2	7.18	7.14	-2	1,659	-0.12%
2020/02/13	13	7.48	0	0.00	7.45	13	1,599	0.81%
2020/02/10	6	7.50	0	0.00	7.52	6	1,623	0.37%
2020/01/30	2	7.50	0	0.00	7.39	2	1,574	0.13%
2019/12/30	4	8.39	0	0.00	8.22	4	1,556	0.26%
2019/12/20	0	0.00	37	8.26	8.28	-37	1,536	-2.41%
2019/12/16	37	8.00	0	0.00	7.96	37	1,596	2.32%
2019/12/05	0	0.00	2	8.15	8.16	-2	1,731	-0.12%
2019/11/08	1	9.11	1	9.11	9.11	0	2,737	0.00%
2019/11/05	0	0.00	2	9.35	9.24	-2	3,213	-0.06%
2019/11/04	2	9.42	30	9.41	9.35	-28	3,357	-0.83%
2019/10/31	30	9.58	0	0.00	9.53	30	3,707	0.81%
2019/10/25	0	0.00	4	9.39	9.32	-4	4,973	-0.08%
2019/10/24	0	0.00	6	9.42	9.37	-6	5,009	-0.12%
2019/10/22	3	9.51	3	9.57	9.55	0	5,003	0.00%
2019/10/18	0	0.00	5	9.50	9.44	-5	4,995	-0.10%
2019/09/27	0	0.00	12	9.56	9.38	-12	5,087	-0.24%
2019/09/26	10	9.71	0	0.00	9.63	10	5,099	0.20%
2019/09/24	0	0.00	2	9.83	9.78	-2	5,101	-0.04%
2019/09/23	2	9.87	0	0.00	9.98	2	5,073	0.04%
2019/09/20	0	0.00	5	9.30	9.41	-5	5,016	-0.10%
2019/09/19	15	9.14	0	0.00	9.23	15	5,003	0.30%
2019/09/11	2	9.43	0	0.00	9.52	2	4,992	0.04%
2019/09/10	60	9.44	0	0.00	9.30	60	4,978	1.21%
2019/09/09	20	9.72	0	0.00	9.72	20	4,889	0.41%
2019/09/06	40	9.88	0	0.00	9.89	40	4,887	0.82%
2019/09/05	20	9.91	0	0.00	9.89	20	4,910	0.41%
2019/09/04	13	9.89	0	0.00	9.91	13	4,904	0.27%
2019/09/03	6	9.95	0	0.00	9.96	6	4,886	0.12%
2019/09/02	62	9.95	0	0.00	10.15	62	4,865	1.27%
2019/08/29	1	9.89	0	0.00	9.88	1	4,791	0.02%
2019/08/19	0	0.00	5	10.70	10.70	-5	4,486	-0.11%
2019/08/14	3	10.97	166	11.22	10.85	-163	4,315	-3.78%	大賣/鉅額交易
2019/08/13	24	11.93	6	12.01	11.95	18	4,044	0.45%
2019/08/12	8	11.91	3	11.90	12.15	5	3,899	0.13%
2019/08/07	5	11.25	0	0.00	10.90	5	3,540	0.14%
2019/08/06	0	0.00	1	10.20	11.10	-1	3,439	-0.03%
2019/08/05	31	10.73	0	0.00	10.70	31	3,307	0.94%
2019/08/02	74	11.32	10	11.10	11.30	64	3,176	2.01%
2019/08/01	3	11.47	13	11.49	11.60	-10	3,000	-0.33%
2019/07/31	5	11.06	0	0.00	10.95	5	2,708	0.18%
2019/07/30	0	0.00	53	10.55	11.05	-53	2,479	-2.14%
2019/07/29	30	9.79	2	9.85	10.05	28	1,934	1.45%
2019/07/26	27	9.06	0	0.00	9.15	27	1,766	1.53%
2019/07/24	3	8.81	0	0.00	8.79	3	1,743	0.17%
2019/07/22	1	8.71	1	8.70	8.72	0	1,793	0.00%
2019/07/19	0	0.00	5	8.76	8.69	-5	1,805	-0.28%
2019/07/12	10	8.96	0	0.00	8.95	10	1,870	0.53%
2019/07/11	0	0.00	10	9.12	9.06	-10	1,888	-0.53%
2019/07/08	7	9.04	6	9.00	8.87	1	1,929	0.05%
2019/07/05	3	9.12	0	0.00	9.08	3	2,001	0.15%
2019/07/04	5	9.00	2	9.02	9.18	3	2,060	0.15%
2019/07/03	0	0.00	1	8.89	8.89	-1	2,111	-0.05%
2019/07/02	2	8.78	0	0.00	8.72	2	2,175	0.09%
2019/06/25	5	8.50	5	8.56	8.46	0	2,359	0.00%
2019/06/24	5	8.61	0	0.00	8.58	5	2,400	0.21%
2019/06/21	0	0.00	3	8.79	8.63	-3	2,459	-0.12%
2019/06/20	3	8.70	0	0.00	8.79	3	2,520	0.12%
2019/06/14	0	0.00	3	8.47	8.52	-3	2,807	-0.11%
2019/06/12	10	8.23	1	8.24	8.24	9	2,970	0.30%
2019/06/06	3	8.14	2	8.08	8.08	1	3,187	0.03%
2019/06/05	2	8.15	0	0.00	8.10	2	3,253	0.06%
2019/05/17	1	8.20	1	8.00	8.00	0	4,389	0.00%
2019/05/13	0	0.00	5	8.18	7.95	-5	5,056	-0.10%
2019/05/09	5	8.52	0	0.00	8.35	5	5,148	0.10%
2019/05/08	0	0.00	1	8.69	8.70	-1	5,171	-0.02%
2019/05/07	0	0.00	5	8.57	8.78	-5	5,250	-0.10%
2019/05/06	6	8.52	0	0.00	8.41	6	5,312	0.11%
2019/05/02	0	0.00	5	8.72	8.72	-5	5,498	-0.09%
2019/04/30	5	8.52	0	0.00	8.54	5	5,628	0.09%
2019/04/23	0	0.00	1	9.08	8.99	-1	6,622	-0.02%
2019/04/18	0	0.00	100	9.03	8.84	-100	6,690	-1.49%
2019/04/15	0	0.00	1	8.89	9.01	-1	6,733	-0.01%
2019/04/12	0	0.00	1	8.92	8.81	-1	6,748	-0.01%
2019/04/10	0	0.00	1	8.99	9.06	-1	6,824	-0.01%
2019/04/09	1	8.90	1	8.90	8.90	0	7,020	0.00%
2019/04/08	2	8.75	11	8.65	8.71	-9	6,930	-0.13%
2019/04/01	0	0.00	5	8.48	8.51	-5	6,841	-0.07%
2019/03/29	5	8.29	0	0.00	8.30	5	6,790	0.07%
2019/03/27	9	8.40	0	0.00	8.46	9	6,919	0.13%
2019/03/26	0	0.00	15	8.61	8.57	-15	6,927	-0.22%
2019/03/25	18	8.43	3	8.50	8.47	15	6,976	0.22%
2019/03/19	0	0.00	3	9.04	9.05	-3	6,907	-0.04%
2019/03/18	6	8.82	30	8.98	8.84	-24	6,854	-0.35%
2019/03/12	7	9.20	5	9.09	9.09	2	6,939	0.03%
2019/03/08	2	9.02	2	8.98	9.00	0	7,016	0.00%
2019/03/07	100	9.22	100	9.36	9.20	0	7,230	0.00%
2019/03/05	170	9.17	70	9.09	9.18	100	7,748	1.29%	大買/
2019/02/26	0	0.00	5	9.23	9.09	-5	8,416	-0.06%
2019/02/25	3	9.08	0	0.00	9.06	3	8,411	0.04%
2019/02/21	5	9.19	0	0.00	9.15	5	8,508	0.06%
2019/02/20	27	9.33	2	9.31	9.27	25	8,490	0.29%
2019/02/19	8	9.44	5	9.37	9.26	3	8,531	0.04%
2019/02/18	0	0.00	1	9.13	9.13	-1	8,460	-0.01%
2019/02/15	0	0.00	32	9.33	9.03	-32	8,634	-0.37%
2019/02/14	42	9.34	3	9.55	9.71	39	8,469	0.46%
2019/02/13	0	0.00	3	8.94	8.83	-3	8,226	-0.04%
2019/02/12	3	8.93	0	0.00	8.99	3	8,273	0.04%
2019/02/11	0	0.00	1	8.92	8.80	-1	8,327	-0.01%
2019/01/28	0	0.00	2	9.18	9.18	-2	8,877	-0.02%
2019/01/21	0	0.00	10	9.39	9.08	-10	8,823	-0.11%
2019/01/18	5	9.55	15	9.40	9.30	-10	8,889	-0.11%
2019/01/17	31	9.45	38	9.50	9.28	-7	8,843	-0.08%
2019/01/16	25	8.93	22	8.99	9.18	3	8,358	0.04%
2019/01/15	6	8.54	0	0.00	8.35	6	8,270	0.07%
2019/01/14	10	8.40	4	8.44	8.41	6	8,288	0.07%
2019/01/11	0	0.00	5	8.20	8.22	-5	8,319	-0.06%
2019/01/10	3	8.27	4	8.45	8.21	-1	8,458	-0.01%
2019/01/09	0	0.00	3	8.32	8.35	-3	8,522	-0.04%
2019/01/08	1	8.24	0	0.00	8.20	1	8,620	0.01%
2019/01/07	3	8.27	6	8.40	8.23	-3	8,731	-0.03%
2019/01/04	5	8.13	5	8.20	8.22	0	8,790	0.00%
2019/01/03	5	8.32	5	8.41	8.29	0	8,907	0.00%
2019/01/02	0	0.00	21	8.59	8.31	-21	8,970	-0.23%
2018/12/28	23	7.99	3	8.30	8.50	20	8,936	0.22%
2018/12/18	5	7.83	1	7.85	7.61	4	9,251	0.04%
2018/12/14	8	8.13	0	0.00	8.11	8	9,651	0.08%
2018/12/11	0	0.00	5	8.45	8.45	-5	9,821	-0.05%
2018/12/10	15	8.55	13	8.59	8.48	2	9,831	0.02%
2018/12/06	9	8.53	10	8.31	8.21	-1	9,780	-0.01%
2018/12/04	10	9.09	0	0.00	9.02	10	9,728	0.10%
2018/12/03	3	8.88	0	0.00	8.85	3	9,707	0.03%
2018/11/30	3	9.14	6	9.30	8.71	-3	9,629	-0.03%
2018/11/29	68	9.24	3	9.35	9.18	65	9,398	0.69%
2018/11/28	20	8.90	29	9.22	9.19	-9	9,225	-0.10%
2018/11/26	73	8.36	93	8.44	8.40	-20	9,102	-0.22%
2018/11/23	10	8.23	6	8.20	8.23	4	8,841	0.05%
2018/11/21	0	0.00	7	7.50	7.59	-7	8,496	-0.08%
2018/11/20	7	7.42	0	0.00	7.44	7	8,446	0.08%
2018/11/19	0	0.00	5	7.82	7.83	-5	8,348	-0.06%
2018/11/16	3	7.66	1	7.70	7.70	2	8,461	0.02%
2018/11/15	1	8.08	0	0.00	8.00	1	8,483	0.01%
2018/11/14	17	8.24	0	0.00	8.33	17	8,627	0.20%
2018/11/09	0	0.00	10	7.77	7.71	-10	8,394	-0.12%
2018/11/08	10	7.93	7	8.05	7.80	3	8,380	0.04%
2018/11/07	15	8.01	8	7.95	7.97	7	8,335	0.08%
2018/11/06	52	7.97	55	7.95	7.68	-3	8,321	-0.04%
2018/11/05	13	7.42	4	7.03	7.59	9	8,142	0.11%
2018/11/02	0	0.00	1	7.00	6.90	-1	8,120	-0.01%
2018/10/31	2	6.42	6	6.42	6.50	-4	8,247	-0.05%
2018/10/30	6	6.06	10	6.11	6.15	-4	8,191	-0.05%
2018/10/29	6	6.06	6	6.06	6.05	0	8,202	0.00%
2018/10/26	4	6.36	2	6.48	6.01	2	8,168	0.02%
2018/10/25	4	6.55	6	6.57	6.32	-2	8,033	-0.02%
2018/10/24	6	7.08	6	7.13	7.00	0	7,992	0.00%
2018/10/23	6	7.20	5	7.27	7.08	1	7,964	0.01%
2018/10/22	2	7.19	6	7.12	7.19	-4	7,965	-0.05%
2018/10/19	4	7.00	4	7.06	6.98	0	8,130	0.00%
2018/10/18	8	7.32	29	7.24	7.13	-21	8,096	-0.26%
2018/10/17	6	7.45	4	7.47	7.37	2	8,024	0.02%
2018/10/16	10	7.69	4	7.79	7.47	6	7,951	0.08%
2018/10/15	11	7.50	6	7.52	7.59	5	7,915	0.06%
2018/10/12	4	7.35	4	7.41	7.45	0	7,886	0.00%
2018/10/11	6	7.42	10	7.44	7.34	-4	7,835	-0.05%
2018/10/09	2	8.55	2	8.66	8.15	0	7,728	0.00%
2018/10/08	2	8.86	0	0.00	8.61	2	7,647	0.03%
2018/10/05	5	9.03	2	8.96	8.96	3	7,592	0.04%
2018/10/04	6	9.44	2	9.51	9.42	4	7,428	0.05%
2018/10/03	13	9.46	0	0.00	9.42	13	7,678	0.17%
2018/10/02	0	0.00	10	9.80	9.63	-10	7,668	-0.13%
2018/10/01	40	9.99	40	9.98	9.98	0	7,583	0.00%
2018/09/28	4	10.30	0	0.00	10.15	4	7,636	0.05%
2018/09/27	1	10.35	2	10.25	10.10	-1	7,770	-0.01%
2018/09/26	10	10.45	10	10.38	10.30	0	7,780	0.00%
2018/09/21	2	10.35	0	0.00	10.55	2	7,786	0.03%
2018/09/20	48	10.66	39	10.69	10.45	9	7,915	0.11%
2018/09/19	4	10.34	13	10.33	10.45	-9	7,750	-0.12%
2018/09/18	2	9.58	0	0.00	9.52	2	7,691	0.03%
2018/09/13	2	9.47	0	0.00	9.47	2	7,789	0.03%
2018/09/03	0	0.00	1	10.85	10.80	-1	7,632	-0.01%
2018/08/31	1	11.10	0	0.00	11.15	1	7,413	0.01%
2018/08/27	0	0.00	20	10.35	10.60	-20	7,308	-0.27%
2018/08/23	11	10.60	10	10.70	10.65	1	7,235	0.01%
2018/08/21	21	9.87	8	9.67	9.98	13	6,876	0.19%
2018/08/20	1	10.10	0	0.00	10.00	1	6,610	0.02%
2018/08/17	1	10.45	1	10.60	10.50	0	6,500	0.00%
2018/08/16	2	10.53	2	10.70	10.55	0	6,500	0.00%
2018/08/15	2	10.45	1	10.45	10.50	1	6,452	0.02%
2018/08/14	0	0.00	1	10.75	10.85	-1	6,363	-0.02%
2018/08/10	23	11.46	23	11.73	11.40	0	6,115	0.00%
2018/08/09	2	11.65	11	11.35	11.30	-9	5,947	-0.15%
2018/08/08	12	12.00	0	0.00	11.90	12	5,822	0.21%
2018/08/07	2	12.30	2	12.33	12.45	0	5,670	0.00%
2018/08/06	0	0.00	1	13.05	13.00	-1	5,516	-0.02%
2018/08/03	2	13.10	0	0.00	12.95	2	5,496	0.04%
2018/08/02	1	13.15	1	13.35	13.00	0	5,434	0.00%
2018/08/01	2	13.30	1	13.45	13.30	1	5,399	0.02%
2018/07/31	3	13.47	3	13.55	13.30	0	5,376	0.00%
2018/07/27	2	13.55	0	0.00	13.45	2	5,251	0.04%
2018/07/26	2	13.45	4	13.50	13.85	-2	5,208	-0.04%
2018/07/25	2	13.33	1	13.45	13.05	1	4,968	0.02%
2018/07/24	1	13.05	4	13.13	13.30	-3	4,934	-0.06%
2018/07/23	2	12.93	4	13.11	12.85	-2	4,869	-0.04%
2018/07/20	4	12.90	5	13.04	12.95	-1	4,848	-0.02%
2018/07/19	1	13.45	1	13.55	13.10	0	4,777	0.00%
2018/07/18	3	13.68	0	0.00	13.50	3	4,764	0.06%
2018/07/17	4	13.86	0	0.00	13.70	4	4,826	0.08%
2018/07/16	3	13.97	4	14.06	14.05	-1	4,788	-0.02%
2018/07/13	1	13.80	1	13.90	13.90	0	4,811	0.00%
2018/07/12	2	13.93	1	14.10	13.75	1	4,794	0.02%
2018/07/11	3	14.03	6	14.17	13.90	-3	4,791	-0.06%
2018/07/10	4	13.78	4	13.89	13.75	0	4,540	0.00%
2018/07/09	2	13.65	1	13.70	13.75	1	4,513	0.02%
2018/07/06	4	13.93	7	13.78	14.10	-3	4,678	-0.06%
2018/07/05	11	14.34	7	14.39	13.85	4	4,638	0.09%
2018/07/04	3	13.77	3	13.98	13.60	0	4,460	0.00%
2018/07/03	2	14.28	11	14.34	13.65	-9	4,388	-0.21%
2018/07/02	148	14.85	0	0.00	14.35	148	4,273	3.46%	大買/鉅額交易
2018/06/29	71	15.57	517	15.86	15.40	-446	4,184	-10.66%	大賣/鉅額交易
2018/06/28	530	15.70	84	15.61	15.70	446	3,951	11.29%	大買/鉅額交易
2018/06/27	5	14.59	147	14.76	14.30	-142	3,711	-3.83%	大賣/鉅額交易
2018/06/26	6	15.32	8	14.99	15.05	-2	3,602	-0.06%
2018/06/25	1	16.75	2	16.90	16.55	-1	3,415	-0.03%
2018/06/22	6	16.68	2	16.80	16.55	4	3,381	0.12%
2018/06/21	6	17.23	3	17.40	17.05	3	3,349	0.09%
2018/06/20	4	17.25	7	17.29	17.50	-3	3,392	-0.09%
2018/06/19	4	17.14	4	17.14	17.00	0	3,708	0.00%
2018/06/15	6	18.22	1	18.35	17.95	5	3,638	0.14%
2018/06/14	2	18.58	0	0.00	18.50	2	3,572	0.06%
2018/06/13	2	18.85	1	18.95	18.80	1	3,584	0.03%
2018/06/12	5	19.01	3	19.02	18.85	2	3,575	0.06%
2018/06/08	1	19.05	0	0.00	19.00	1	3,547	0.03%
2018/06/07	11	19.35	2	19.03	19.25	9	3,597	0.25%
2018/06/06	2	19.08	2	19.23	19.10	0	3,513	0.00%
2018/06/05	1	19.05	0	0.00	19.00	1	3,487	0.03%
2018/06/01	0	0.00	3	19.80	20.10	-3	3,355	-0.09%
2018/05/28	2	20.15	2	20.00	19.85	0	3,398	0.00%
2018/05/25	10	20.15	10	20.00	19.85	0	3,399	0.00%
2018/05/24	6	20.05	6	20.10	20.20	0	3,397	0.00%
2018/05/23	2	19.55	0	0.00	19.50	2	3,374	0.06%
2018/05/15	1	20.25	1	19.95	19.90	0	3,479	0.00%
2018/05/09	0	0.00	3	19.85	19.85	-3	3,515	-0.09%
2018/05/03	3	21.10	0	0.00	20.80	3	3,485	0.09%
2018/04/30	0	0.00	2	20.50	20.70	-2	3,466	-0.06%
2018/04/25	2	20.20	0	0.00	20.40	2	3,504	0.06%
2018/04/24	1	20.90	0	0.00	20.30	1	3,482	0.03%
2018/04/23	0	0.00	5	21.79	21.20	-5	3,403	-0.15%
2018/04/19	4	23.60	5	23.49	23.25	-1	3,269	-0.03%
2018/04/17	2	23.15	1	22.85	22.85	1	3,197	0.03%
2018/04/16	1	24.20	1	24.45	23.65	0	3,136	0.00%
2018/04/13	0	0.00	1	24.05	23.60	-1	3,074	-0.03%
2018/04/12	8	24.54	12	24.09	24.10	-4	3,074	-0.13%
2018/04/11	1	23.00	1	23.20	23.30	0	2,884	0.00%
2018/04/09	0	0.00	1	22.45	22.45	-1	2,882	-0.03%
2018/04/03	0	22.60	2	22.35	22.40	-2	2,896	-0.07%
2018/04/02	0	22.70	0	0.00	22.70	0	2,887	0.00%
2018/03/26	3	22.97	1	23.05	22.65	2	2,995	0.07%
2018/03/22	5	24.79	6	24.60	23.60	-1	2,905	-0.03%
2018/03/20	0	0.00	4	22.95	23.00	-4	2,491	-0.16%
2018/03/19	0	0.00	1	23.30	23.20	-1	2,474	-0.04%
2018/03/13	0	0.00	1	23.00	23.15	-1	2,365	-0.04%
2018/03/07	4	22.73	0	0.00	22.25	4	2,345	0.17%
2018/02/26	0	0.00	1	21.50	21.50	-1	2,359	-0.04%
2018/02/06	2	20.05	2	20.50	20.00	0	2,395	0.00%
2018/01/10	0	0.00	40	22.90	22.70	-40	3,547	-1.13%
2018/01/08	40	23.70	0	0.00	23.20	40	4,125	0.97%
2018/01/04	0	0.00	1	23.05	23.20	-1	4,099	-0.02%