茂迪 (6244)-第一金-新竹券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/03	0	0.00	3	26.50	26.35	-3	3,234	-0.09%
2024/05/02	4	26.40	0	0.00	26.25	4	3,209	0.12%
2024/04/24	1	27.75	0	0.00	27.35	1	3,137	0.03%
2024/04/22	0	0.00	7	27.79	27.00	-7	3,057	-0.23%
2024/04/19	8	28.29	2	28.68	27.60	6	3,058	0.20%
2024/04/18	0	0.00	0	28.70	28.55	0	2,712	0.00%
2024/04/16	0	0.00	1	27.65	27.90	-1	2,547	-0.04%
2024/04/11	0	0.00	1	27.80	27.55	-1	2,485	-0.04%
2024/04/10	5	28.25	7	28.04	28.15	-2	2,465	-0.08%
2024/04/09	1	27.30	0	0.00	27.30	1	2,369	0.04%
2024/04/01	0	27.40	0	0.00	27.55	0	2,314	0.00%
2024/03/22	3	27.87	13	27.94	28.10	-10	2,246	-0.45%
2024/03/21	15	27.60	11.3	27.67	27.90	3.7	2,120	0.17%
2024/03/15	0	0.00	1	26.05	26.85	-1	2,008	-0.05%
2024/03/11	3	26.70	13	26.57	26.90	-10	1,928	-0.52%
2024/02/29	1	27.35	0	0.00	27.65	1	1,826	0.05%
2024/02/21	0	26.10	0	0.00	26.50	0	1,813	0.00%
2024/02/05	5	25.68	0	0.00	25.40	5	1,772	0.28%
2024/02/02	5	26.05	0	0.00	26.00	5	1,768	0.28%
2024/02/01	1	26.10	0	0.00	26.15	1	1,832	0.05%
2024/01/29	0	0.00	4	26.19	26.20	-4	1,920	-0.21%
2024/01/25	1	26.40	1	26.25	26.25	0	1,955	0.00%
2024/01/24	0	0.00	1	26.65	26.60	-1	1,974	-0.05%
2024/01/23	2	26.53	0	0.00	26.55	2	2,037	0.10%
2024/01/19	0	0.00	10	25.98	25.90	-10	2,161	-0.46%
2024/01/17	10	26.15	20	26.40	26.00	-10	2,196	-0.46%
2024/01/16	0	0.00	2	26.93	26.70	-2	2,269	-0.09%
2024/01/15	23	27.65	13	27.75	27.60	10	2,351	0.43%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/11	1	26.60	0	0.00	26.45	1	2,644	0.04%
2024/01/09	6	27.26	0	0.00	26.90	6	2,789	0.22%
2024/01/08	5	27.70	0	0.00	27.60	5	2,900	0.17%
2024/01/04	2	27.60	0	0.00	27.60	2	2,925	0.07%
2024/01/03	2	27.85	5	27.83	27.75	-3	2,969	-0.10%
2024/01/02	2	28.20	1	28.35	28.05	1	2,982	0.03%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/28	2	28.30	0	0.00	28.45	2	3,041	0.07%
2023/12/22	1	28.30	10	28.55	28.30	-9	3,041	-0.30%
2023/12/21	2	28.40	2	28.68	28.45	0	3,022	0.00%
2023/12/20	2	29.48	2	29.20	28.85	0	2,991	0.00%
2023/12/19	0	0.00	3	28.27	28.10	-3	2,852	-0.11%
2023/12/18	1	28.85	0	0.00	28.80	1	2,836	0.04%
2023/12/15	0	0.00	4	28.86	28.70	-4	2,832	-0.14%
2023/12/14	4	28.76	0	0.00	28.15	4	2,791	0.14%
2023/12/13	1	27.80	0	0.00	27.75	1	2,708	0.04%
2023/12/12	2	27.85	0	0.00	27.80	2	2,742	0.07%
2023/12/06	0	0.00	1	28.70	28.30	-1	2,795	-0.04%
2023/12/04	2	27.93	0	0.00	27.90	2	2,763	0.07%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/13	1	27.40	0	0.00	27.30	1	2,824	0.04%
2023/11/09	1	27.70	0	0.00	27.60	1	2,840	0.04%
2023/11/08	2	27.98	0	0.00	28.70	2	2,802	0.07%
2023/11/03	0	0.00	0.1	28.10	28.15	-0.1	2,777	0.00%
2023/10/31	2	28.30	1	29.10	27.30	1	2,787	0.04%
2023/10/30	3	29.25	0	0.00	28.65	3	2,760	0.11%
2023/10/26	0	0.00	2	28.70	28.15	-2	2,673	-0.07%
2023/10/25	2	29.00	0	0.00	29.05	2	2,679	0.07%
2023/10/20	0.1	27.75	0	0.00	29.05	0.1	2,528	0.00%
2023/10/16	0	0.00	1	29.00	28.90	-1	2,244	-0.04%
2023/10/06	0	0.00	1	28.65	28.75	-1	2,232	-0.04%
2023/09/20	1	26.55	0	0.00	26.40	1	3,004	0.03%
2023/09/19	1	26.85	0	0.00	26.85	1	3,043	0.03%
2023/09/15	1	27.50	0	0.00	27.50	1	3,235	0.03%
2023/09/13	1	27.10	0	0.00	27.05	1	3,737	0.03%
2023/09/11	1	27.75	0	0.00	27.40	1	3,933	0.03%
2023/09/08	1	28.05	0	0.00	28.00	1	3,937	0.03%
2023/09/04	1	28.50	0	0.00	28.45	1	4,249	0.02%
2023/08/29	2	28.65	0	0.00	28.60	2	4,686	0.04%
2023/08/24	0	0.00	1	28.15	28.20	-1	4,806	-0.02%
2023/08/08	0	0.00	5	29.90	29.05	-5	5,679	-0.09%
2023/08/07	1	29.40	0	0.00	29.45	1	5,780	0.02%
2023/08/02	0	0.00	2	29.60	29.45	-2	6,419	-0.03%
2023/08/01	2	30.10	0	0.00	29.95	2	6,528	0.03%
2023/07/31	0.3	30.65	0	0.00	30.05	0.3	7,170	0.00%
2023/07/25	1	29.50	2	30.15	30.25	-1	7,980	-0.01%
2023/07/24	0	0.00	1	30.50	29.90	-1	8,168	-0.01%
2023/07/21	2	30.30	0	0.00	30.30	2	8,300	0.02%
2023/07/20	5	31.27	0	0.00	31.15	5	8,520	0.06%
2023/07/19	0	0.00	1	32.00	31.25	-1	8,722	-0.01%
2023/07/18	19	32.08	2	33.15	31.90	17	9,859	0.17%
2023/07/17	0	0.00	1	33.00	33.05	-1	11,062	-0.01%
2023/07/14	4	32.50	25	32.70	32.55	-21	11,866	-0.18%
2023/07/13	20	32.53	4	33.20	32.30	16	12,521	0.13%
2023/07/12	11	33.17	0	0.00	32.75	11	12,611	0.09%
2023/07/11	0	0.00	6	33.88	33.45	-6	12,674	-0.05%
2023/07/07	8	33.36	0	0.00	33.75	8	13,498	0.06%
2023/07/06	3	35.30	5	35.15	34.75	-2	13,512	-0.01%
2023/07/05	0	0.00	11	34.96	34.50	-11	13,480	-0.08%
2023/07/04	2	34.35	1	34.30	34.00	1	13,445	0.01%
2023/07/03	1	34.15	0	0.00	34.20	1	13,490	0.01%
2023/06/30	10	34.15	10	34.08	34.10	0	13,564	0.00%
2023/06/28	0	0.00	3	34.05	33.35	-3	13,837	-0.02%
2023/06/26	3	33.77	0	0.00	33.25	3	14,697	0.02%
2023/06/21	3	34.12	4	34.25	34.25	-1	14,890	-0.01%
2023/06/20	9	34.44	18	33.85	34.60	-9	15,218	-0.06%
2023/06/19	0	32.70	0	0.00	32.80	0	15,091	0.00%
2023/06/16	1	33.10	2	32.80	33.40	-1	15,871	-0.01%
2023/06/15	1	32.40	0	0.00	32.50	1	16,934	0.01%
2023/06/14	0	0.00	20	32.60	32.60	-20	17,638	-0.11%
2023/06/13	0	0.00	3	32.45	32.35	-3	17,951	-0.02%
2023/06/12	7	32.53	13	32.61	32.50	-6	18,348	-0.03%
2023/06/09	12	33.55	3	33.75	33.60	9	18,647	0.05%
2023/06/08	0	0.00	4	33.80	33.75	-4	18,627	-0.02%
2023/06/07	20	33.31	0	0.00	33.20	20	18,570	0.11%
2023/06/06	2	34.75	2	34.60	34.30	0	18,397	0.00%
2023/06/05	2	35.30	8	35.26	35.10	-6	18,382	-0.03%
2023/06/02	2	34.75	2	34.28	34.80	0	18,313	0.00%
2023/06/01	0	0.00	3	34.60	34.25	-3	18,296	-0.02%
2023/05/31	1	34.90	1	34.70	34.75	0	18,245	0.00%
2023/05/30	9	34.77	4	34.95	34.65	5	18,217	0.03%
2023/05/29	3	34.57	2	35.60	35.40	1	18,102	0.01%
2023/05/26	1	34.10	82	34.20	34.00	-81	17,977	-0.45%
2023/05/25	2	34.48	0	0.00	34.55	2	17,928	0.01%
2023/05/24	3	34.92	4	34.95	34.90	-1	17,889	-0.01%
2023/05/23	1	34.95	1	35.15	34.90	0	17,855	0.00%
2023/05/22	87	34.91	3.1	35.08	35.10	83.9	17,845	0.47%
2023/05/19	3	34.47	2.1	34.95	34.10	0.9	17,826	0.01%
2023/05/18	12.2	34.26	7.1	34.47	34.65	5.1	17,750	0.03%
2023/05/17	2	34.95	0.4	35.09	34.90	1.6	17,562	0.01%
2023/05/16	0	0.00	1	35.00	35.00	-1	17,505	-0.01%
2023/05/15	1	34.75	5	34.82	34.60	-4	17,437	-0.02%
2023/05/12	1	34.20	2	34.00	34.10	-1	17,348	-0.01%
2023/05/11	1.1	34.32	11	34.10	33.80	-9.9	17,294	-0.06%
2023/05/10	15.2	34.49	14	34.39	34.35	1.2	17,229	0.01%
2023/05/09	9.1	35.28	13	35.81	34.50	-3.9	17,048	-0.02%
2023/05/08	2	38.30	0	0.00	38.30	2	16,604	0.01%
2023/05/05	87.1	40.31	77	38.55	38.50	10.1	16,567	0.06%
2023/05/04	8	39.24	2	39.65	39.70	6	16,043	0.04%
2023/05/03	4	39.10	4	39.30	39.70	0	15,936	0.00%
2023/05/02	2	38.70	19	39.02	39.30	-17	15,785	-0.11%
2023/04/28	2	38.15	171	37.80	37.75	-169	15,503	-1.09%	大賣/鉅額交易
2023/04/27	7	37.73	11	37.93	37.55	-4	15,413	-0.03%
2023/04/26	33	38.31	22	37.60	38.75	11	15,186	0.07%
2023/04/25	5	38.74	31	38.53	37.75	-26	14,976	-0.17%
2023/04/24	26	38.65	27	38.84	39.10	-1	14,726	-0.01%
2023/04/21	29	40.89	29	39.17	38.55	0	14,513	0.00%
2023/04/20	242	42.83	55	41.06	40.00	187	13,345	1.40%	大買/鉅額交易
2023/04/19	22	40.04	27	40.51	41.40	-5	12,094	-0.04%
2023/04/18	73	38.44	69	37.78	37.65	4	11,245	0.04%
2023/04/17	5	36.49	20	36.48	36.65	-15	10,662	-0.14%
2023/04/14	7	37.02	0	0.00	36.70	7	10,675	0.07%
2023/04/13	7	37.27	12	37.42	36.85	-5	10,604	-0.05%
2023/04/12	49.5	38.24	16	37.88	38.00	33.5	10,387	0.32%
2023/04/11	19	36.73	17	36.65	36.45	2	9,806	0.02%
2023/04/10	0	0.00	2	36.35	36.65	-2	9,750	-0.02%
2023/04/07	4	36.43	7	36.69	36.45	-3	9,726	-0.03%
2023/04/06	15	36.60	1	36.60	36.40	14	9,689	0.14%
2023/03/31	3	35.93	2	36.55	36.65	1	9,633	0.01%
2023/03/30	2.2	36.83	3	36.60	36.30	-0.8	9,552	-0.01%
2023/03/29	6	36.03	1	35.70	36.20	5	9,305	0.05%
2023/03/28	7	35.66	33	35.83	35.75	-26	9,264	-0.28%
2023/03/27	34.2	37.67	16	37.58	36.45	18.2	9,109	0.20%
2023/03/24	3.1	35.93	6	35.54	36.15	-2.9	8,632	-0.03%
2023/03/23	14	36.04	19	36.31	36.30	-5	8,497	-0.06%
2023/03/22	11	36.15	16.3	36.18	36.25	-5.3	8,257	-0.06%
2023/03/21	31.3	36.29	37	36.35	36.50	-5.7	8,187	-0.07%
2023/03/20	59	34.92	40	35.10	35.80	19	8,002	0.24%
2023/03/17	70	33.28	70	33.20	33.90	0	7,013	0.00%
2023/03/16	18	31.55	8	30.87	30.85	10	6,466	0.15%
2023/03/15	10	31.88	16	31.80	31.95	-6	6,122	-0.10%
2023/03/14	1	30.10	21	30.42	30.00	-20	5,647	-0.35%
2023/03/13	2	28.63	0	0.00	29.20	2	5,236	0.04%
2023/03/10	1	29.20	0	0.00	29.15	1	5,226	0.02%
2023/03/09	3	29.65	1	29.95	29.35	2	5,209	0.04%
2023/03/08	6	29.75	7	29.63	29.85	-1	5,152	-0.02%
2023/03/07	2	29.40	0	0.00	29.30	2	5,071	0.04%
2023/03/06	0	0.00	4	29.14	29.35	-4	5,033	-0.08%
2023/03/03	1	28.55	20	28.63	28.60	-19	4,978	-0.38%
2023/03/02	1	28.45	0	0.00	28.75	1	4,967	0.02%
2023/02/23	1	28.55	0	0.00	28.60	1	4,979	0.02%
2023/02/22	6	28.56	0	0.00	28.40	6	4,968	0.12%
2023/02/21	1	28.90	0	0.00	28.90	1	4,941	0.02%
2023/02/20	1	28.85	0	0.00	28.95	1	4,946	0.02%
2023/02/17	2	29.18	5	29.40	29.15	-3	4,944	-0.06%
2023/02/16	2	28.98	0	0.00	28.90	2	4,878	0.04%
2023/02/09	4	28.80	0	0.00	28.75	4	4,853	0.08%
2023/02/08	0	0.00	2	29.30	29.00	-2	4,838	-0.04%
2023/02/03	2	29.80	8	30.06	29.95	-6	4,725	-0.13%
2023/02/02	31	29.76	21	29.65	29.45	10	4,613	0.22%
2023/02/01	1	29.60	2	29.50	29.20	-1	4,482	-0.02%
2023/01/30	0	0.00	2	28.53	28.65	-2	4,268	-0.05%
2023/01/13	4	27.60	4	27.70	27.70	0	4,314	0.00%
2023/01/11	1	28.45	0	0.00	28.25	1	4,366	0.02%
2023/01/10	2	28.30	0	0.00	28.35	2	4,376	0.05%
2023/01/06	1	28.40	0	0.00	28.30	1	4,386	0.02%
2023/01/05	15	28.60	2	28.70	28.45	13	4,393	0.30%
2023/01/04	1	28.95	8	29.37	29.50	-7	4,308	-0.16%
2023/01/03	2	28.30	0	0.00	28.50	2	4,166	0.05%
2022/12/29	4	28.46	2.3	28.39	28.35	1.7	4,094	0.04%
2022/12/28	0	0.00	15	29.04	29.00	-15	4,035	-0.37%
2022/12/27	6	28.94	1	28.70	28.80	5	3,958	0.13%
2022/12/23	1	27.90	1	28.30	28.35	0	3,780	0.00%
2022/12/22	7	27.97	3	27.90	28.35	4	3,752	0.11%
2022/12/21	3	27.72	0	0.00	27.40	3	3,735	0.08%
2022/12/19	5	28.65	0	0.00	28.00	5	3,681	0.14%
2022/12/16	3	29.37	0	0.00	28.95	3	3,607	0.08%
2022/12/15	2	30.60	4	30.30	30.60	-2	3,320	-0.06%
2022/12/14	27	29.91	8	29.98	30.05	19	3,180	0.60%
2022/12/13	4	29.63	0	0.00	29.10	4	2,984	0.13%
2022/12/12	14	30.79	24.8	30.61	30.70	-10.8	2,828	-0.38%
2022/12/09	12	29.21	16	29.59	30.00	-4	2,264	-0.18%
2022/12/08	27	27.32	22	26.88	27.30	5	2,063	0.24%
2022/12/05	0	0.00	2	26.35	26.15	-2	1,929	-0.10%
2022/11/28	0	0.00	4	25.20	25.20	-4	2,076	-0.19%
2022/11/08	0	0.00	1	24.85	24.55	-1	2,581	-0.04%
2022/11/04	0	0.00	1	24.60	24.60	-1	2,577	-0.04%
2022/10/24	1	24.65	1	25.10	24.35	0	2,809	0.00%
2022/10/14	1	24.60	0	0.00	23.70	1	2,595	0.04%
2022/10/13	0	0.00	4	24.48	23.75	-4	2,580	-0.15%
2022/10/12	2	25.80	0	0.00	25.65	2	2,575	0.08%
2022/10/07	0	0.00	4	27.03	27.00	-4	2,596	-0.15%
2022/10/06	0	0.00	1	26.85	27.05	-1	2,604	-0.04%
2022/10/05	0	0.00	1	26.75	26.70	-1	2,608	-0.04%
2022/10/04	0.1	26.75	0	0.00	26.70	0.1	2,615	0.01%
2022/10/03	4	26.86	0	0.00	26.45	4	2,634	0.15%
2022/09/30	2	25.25	0	0.00	26.15	2	2,647	0.08%
2022/09/27	1	26.65	0	0.00	26.90	1	2,777	0.04%
2022/09/26	1	26.50	0	0.00	26.40	1	2,789	0.04%
2022/09/21	0	0.00	1	28.10	28.05	-1	2,840	-0.04%
2022/09/15	3	28.35	0	0.00	28.20	3	2,967	0.10%
2022/09/13	1	28.15	0	0.00	28.25	1	3,099	0.03%
2022/09/07	3	26.88	1	26.65	26.55	2	3,023	0.07%
2022/09/05	1	28.00	2	27.95	27.90	-1	2,965	-0.03%
2022/09/02	0	0.00	2	29.00	28.60	-2	2,917	-0.07%
2022/09/01	3	28.95	1	28.95	28.85	2	2,875	0.07%
2022/08/31	0	0.00	2	28.43	28.50	-2	2,800	-0.07%
2022/08/30	1	29.85	0	0.00	29.00	1	2,641	0.04%
2022/08/29	1	28.80	0	0.00	28.60	1	2,515	0.04%
2022/08/26	0	0.00	2	28.80	29.00	-2	2,509	-0.08%
2022/08/25	0	0.00	1	28.80	28.70	-1	2,492	-0.04%
2022/08/24	2	28.50	1	28.25	28.25	1	2,490	0.04%
2022/08/22	0	0.00	1	29.25	28.60	-1	2,473	-0.04%
2022/08/19	0	0.00	2	28.95	28.95	-2	2,414	-0.08%
2022/08/18	0	0.00	0	28.45	28.50	0	2,390	0.00%
2022/08/17	0	0.00	2	28.55	28.50	-2	2,376	-0.08%
2022/08/16	1	28.55	2	29.00	28.45	-1	2,372	-0.04%
2022/08/15	1	28.80	1	28.80	28.80	0	2,341	0.00%
2022/08/09	4	28.55	6	29.02	28.65	-2	2,303	-0.09%
2022/08/08	2	28.40	2	28.60	28.80	0	2,247	0.00%
2022/08/04	1	27.80	1	27.85	27.95	0	2,225	0.00%
2022/08/03	2	28.03	0	0.00	28.10	2	2,227	0.09%
2022/08/02	2	28.60	1	28.35	28.40	1	2,229	0.04%
2022/08/01	2	29.25	3	29.63	29.40	-1	2,232	-0.04%
2022/07/29	3	28.43	3	29.13	29.80	0	2,207	0.00%
2022/07/26	1	27.95	0	0.00	27.45	1	2,148	0.05%
2022/07/25	1	28.05	1	28.55	28.00	0	2,151	0.00%
2022/07/21	0	0.00	1	28.10	28.25	-1	2,186	-0.05%
2022/07/18	1.2	27.80	0	0.00	27.75	1.2	2,398	0.05%
2022/07/14	1	27.95	0	0.00	28.10	1	2,469	0.04%
2022/07/12	2	28.83	0	0.00	28.10	2	2,687	0.07%
2022/07/11	1	28.85	1	29.80	29.80	0	2,723	0.00%
2022/07/08	1	29.60	1	30.40	29.65	0	2,708	0.00%
2022/07/07	0	0.00	5	29.85	30.45	-5	2,694	-0.19%
2022/07/06	1	30.35	0	0.00	30.40	1	2,742	0.04%
2022/07/05	7	30.66	5	30.84	31.00	2	2,850	0.07%
2022/07/04	3	29.12	2	29.18	29.00	1	2,832	0.04%
2022/07/01	1	29.35	0	0.00	28.10	1	2,849	0.04%
2022/06/29	1	30.35	0	0.00	30.60	1	2,876	0.03%
2022/06/27	3	31.08	1	31.45	30.80	2	2,861	0.07%
2022/06/24	3	29.72	1	30.80	30.85	2	2,746	0.07%
2022/06/23	0	0.00	1	29.40	29.30	-1	2,683	-0.04%
2022/06/22	1	30.15	4	29.99	29.80	-3	2,606	-0.11%
2022/06/17	1	27.15	3	29.70	29.70	-2	2,539	-0.08%
2022/06/16	0	0.00	1	27.65	27.20	-1	2,633	-0.04%
2022/06/15	1	27.60	0	0.00	27.60	1	2,762	0.04%
2022/06/13	1	28.70	4	28.55	28.20	-3	3,299	-0.09%
2022/06/10	1	29.20	0	0.00	29.20	1	3,409	0.03%
2022/06/09	1	29.85	0	0.00	29.80	1	3,437	0.03%
2022/06/07	0	0.00	2	29.45	29.70	-2	3,623	-0.06%
2022/06/06	1	30.30	2	30.30	30.05	-1	3,790	-0.03%
2022/06/01	2	29.45	0	0.00	29.65	2	3,871	0.05%
2022/05/18	0	0.00	1	28.50	28.50	-1	4,380	-0.02%
2022/05/17	1	28.90	0	0.00	28.35	1	4,392	0.02%
2022/05/16	1	27.35	1	27.65	27.35	0	4,369	0.00%
2022/05/13	1	27.50	1	27.55	27.60	0	4,362	0.00%
2022/05/12	1	27.80	0	0.00	27.15	1	4,366	0.02%
2022/05/04	0	0.00	1	30.35	30.40	-1	4,376	-0.02%
2022/05/03	1	30.60	0	0.00	30.35	1	4,389	0.02%
2022/04/29	0	0.00	1	30.90	30.80	-1	4,415	-0.02%
2022/04/28	1	31.15	0	0.00	30.80	1	4,431	0.02%
2022/04/27	1	32.05	0	0.00	30.70	1	4,445	0.02%
2022/04/22	2	33.45	2	34.25	34.25	0	4,347	0.00%
2022/04/21	1	34.10	6	34.47	33.70	-5	4,262	-0.12%
2022/04/20	3	34.50	2	34.68	34.40	1	4,270	0.02%
2022/04/19	6	34.78	1	34.60	34.25	5	4,261	0.12%
2022/04/18	1	34.45	5	34.61	34.75	-4	4,262	-0.09%
2022/04/15	0	0.00	4	33.44	33.40	-4	4,202	-0.10%
2022/04/12	3	32.97	12	32.66	32.50	-9	4,366	-0.21%
2022/04/11	11	33.94	6	34.70	33.60	5	4,343	0.12%
2022/04/08	0	0.00	4	34.28	34.15	-4	4,218	-0.09%
2022/04/07	3	33.60	1	33.60	33.00	2	4,205	0.05%
2022/04/06	1	34.35	2	34.10	34.40	-1	4,239	-0.02%
2022/04/01	6	33.28	0	0.00	33.35	6	4,235	0.14%
2022/03/31	1	33.65	1	33.70	33.30	0	4,253	0.00%
2022/03/30	6	34.10	1	34.10	33.20	5	4,312	0.12%
2022/03/28	1	33.15	0	0.00	33.15	1	4,396	0.02%
2022/03/25	2	33.70	0	0.00	33.20	2	4,460	0.04%
2022/03/24	2	34.18	6	34.44	33.90	-4	4,814	-0.08%
2022/03/23	6	34.08	0	0.00	33.95	6	5,000	0.12%
2022/03/22	18	34.43	7	34.77	34.15	11	5,151	0.21%
2022/03/21	7	34.68	15	34.81	34.50	-8	5,298	-0.15%
2022/03/18	5	33.81	6	34.47	34.95	-1	5,705	-0.02%
2022/03/17	21	34.05	12	34.00	34.15	9	6,133	0.15%
2022/03/16	3	32.82	9	34.14	34.60	-6	6,484	-0.09%
2022/03/15	104	33.85	110	33.21	32.05	-6	6,524	-0.09%	大買/大賣/
2022/03/14	1	33.05	0	0.00	33.10	1	6,552	0.02%
2022/03/11	5	33.04	205	33.03	33.50	-200	6,626	-3.02%	大賣/鉅額交易
2022/03/10	1	33.25	0	0.00	33.40	1	6,798	0.01%
2022/03/09	17	33.36	2	33.50	33.30	15	7,023	0.21%
2022/03/08	14	31.60	0	0.00	31.60	14	6,930	0.20%
2022/03/07	25	31.54	0	0.00	31.50	25	6,970	0.36%
2022/03/04	2	33.58	1	33.30	32.70	1	7,165	0.01%
2022/03/03	0	0.00	2	33.75	33.45	-2	7,322	-0.03%
2022/03/02	2	32.45	0	0.00	32.50	2	7,421	0.03%
2022/03/01	1	31.20	0	0.00	31.80	1	7,699	0.01%
2022/02/25	0	0.00	3	30.50	30.85	-3	8,308	-0.04%
2022/02/24	11	31.04	0	0.00	30.00	11	8,609	0.13%
2022/02/18	10	30.93	0	0.00	31.10	10	8,723	0.11%
2022/02/17	10	31.32	0	0.00	31.25	10	8,766	0.11%
2022/02/16	20	31.47	0	0.00	31.40	20	8,817	0.23%
2022/02/14	0	0.00	3	31.00	31.00	-3	8,987	-0.03%
2022/02/09	10	32.50	6	32.66	32.80	4	9,257	0.04%
2022/02/08	0	0.00	1	32.30	32.50	-1	9,355	-0.01%
2022/02/07	1	31.60	0	0.00	31.40	1	9,539	0.01%
2022/01/26	3	30.15	6	30.03	31.00	-3	9,591	-0.03%
2022/01/25	3	30.38	0	0.00	30.00	3	9,759	0.03%
2022/01/24	0	0.00	4	30.63	30.35	-4	10,382	-0.04%
2022/01/21	43	32.17	0	0.00	31.30	43	10,446	0.41%
2022/01/20	0	0.00	3	32.50	32.25	-3	10,595	-0.03%
2022/01/19	3	32.30	3	31.95	32.00	0	10,649	0.00%
2022/01/18	4.3	32.84	0	0.00	32.35	4.3	10,669	0.04%
2022/01/14	0	0.00	3	32.20	32.05	-3	10,703	-0.03%
2022/01/13	3	33.75	0	0.00	32.85	3	10,675	0.03%
2022/01/12	12	33.68	3	34.25	33.55	9	10,649	0.08%
2022/01/11	55	34.53	2	34.93	34.35	53	10,691	0.50%
2022/01/10	2	34.35	3	34.60	34.20	-1	10,627	-0.01%
2022/01/07	4	34.65	3	34.70	34.10	1	10,624	0.01%
2022/01/06	4	35.00	3	34.90	34.65	1	10,730	0.01%
2022/01/05	5	36.76	7	36.62	36.00	-2	10,825	-0.02%
2022/01/04	1	36.15	2	35.65	36.05	-1	10,811	-0.01%
2022/01/03	8	35.89	0	0.00	35.90	8	10,807	0.07%
2021/12/29	5	35.84	10	36.07	36.35	-5	10,774	-0.05%
2021/12/28	2.3	36.01	0	0.00	35.50	2.3	10,747	0.02%
2021/12/23	9	36.73	3	37.02	36.70	6	11,211	0.05%
2021/12/22	6	37.00	5	37.40	37.05	1	11,192	0.01%
2021/12/20	12	38.31	28	38.31	37.05	-16	11,091	-0.14%
2021/12/17	11	36.74	1	37.05	36.35	10	10,711	0.09%
2021/12/16	3	37.10	5	37.55	37.45	-2	10,512	-0.02%
2021/12/15	3	36.25	6	36.90	36.55	-3	10,342	-0.03%
2021/12/14	15	37.66	53	38.20	36.55	-38	10,140	-0.37%
2021/12/13	51.2	37.97	25	38.52	37.70	26.2	9,629	0.27%
2021/12/10	31	37.60	26	37.87	37.60	5	9,073	0.06%
2021/12/09	3	35.92	3	36.27	35.80	0	8,484	0.00%
2021/12/08	1	35.15	5	35.24	35.45	-4	8,186	-0.05%
2021/12/07	0	0.00	4	34.94	34.35	-4	8,052	-0.05%
2021/12/03	7	34.74	3	35.40	34.05	4	7,745	0.05%
2021/12/02	1	33.20	0	0.00	33.30	1	7,387	0.01%
2021/12/01	1	33.70	5	34.00	33.40	-4	7,321	-0.05%
2021/11/30	7	33.26	0	0.00	33.00	7	7,240	0.10%
2021/11/29	6	33.87	2	34.80	34.20	4	7,019	0.06%
2021/11/26	2	34.90	10.6	36.69	35.55	-8.6	6,815	-0.13%
2021/11/25	13.6	35.85	2	36.28	36.30	11.6	6,566	0.18%
2021/11/24	14	36.85	2	36.58	37.05	12	6,342	0.19%
2021/11/22	1	33.70	1	33.90	34.10	0	5,455	0.00%
2021/11/18	0	0.00	3	32.95	33.10	-3	5,356	-0.06%
2021/11/11	4	33.50	4	33.25	33.00	0	5,117	0.00%
2021/11/04	0	0.00	13	34.06	34.30	-13	4,796	-0.27%
2021/11/03	2	32.40	0	0.00	32.40	2	4,609	0.04%
2021/11/02	1	32.95	1	32.70	32.95	0	4,587	0.00%
2021/11/01	9	33.48	2	34.00	32.85	7	4,443	0.16%
2021/10/29	5	31.30	15	32.10	32.10	-10	3,932	-0.25%
2021/10/28	7	31.54	5	31.60	32.10	2	3,851	0.05%
2021/10/27	0	0.00	5	31.10	31.10	-5	3,697	-0.14%
2021/10/25	0	0.00	2	30.25	30.20	-2	3,632	-0.06%
2021/10/22	0	0.00	4	29.85	29.95	-4	3,664	-0.11%
2021/10/21	0	0.00	10	30.50	29.90	-10	3,714	-0.27%
2021/10/19	10	31.21	4	31.29	30.95	6	3,815	0.16%
2021/10/18	0	0.00	1	31.10	30.60	-1	3,767	-0.03%
2021/10/15	7	30.70	0	0.00	30.55	7	3,838	0.18%
2021/10/14	5	30.90	11	30.74	30.70	-6	3,934	-0.15%
2021/10/13	7	29.83	0	0.00	30.40	7	4,192	0.17%
2021/10/12	2	29.38	1	29.50	29.35	1	4,226	0.02%
2021/10/08	0	28.65	0	0.00	28.65	0	4,179	0.00%
2021/10/06	1	29.05	1	28.55	28.40	0	4,236	0.00%
2021/10/05	1	28.80	0	0.00	28.70	1	4,439	0.02%
2021/10/04	2	31.75	0	0.00	29.35	2	4,474	0.04%
2021/10/01	4	31.50	3	31.00	30.45	1	4,314	0.02%
2021/09/30	0	0.00	1	30.00	29.60	-1	3,959	-0.03%
2021/09/29	1	29.05	1	29.20	28.70	0	3,933	0.00%
2021/09/28	1	28.80	4	28.96	28.80	-3	3,956	-0.08%
2021/09/23	1	28.20	1	29.00	28.15	0	4,789	0.00%
2021/09/22	2	28.60	0	0.00	28.60	2	4,864	0.04%
2021/09/17	0	29.50	1	29.55	29.00	-1	4,873	-0.02%
2021/09/16	1	29.20	1	29.50	29.30	0	4,923	0.00%
2021/09/15	1	29.15	2	29.48	29.00	-1	4,955	-0.02%
2021/09/14	1	29.00	0	0.00	29.00	1	5,099	0.02%
2021/09/13	1	29.65	4	30.14	29.40	-3	5,138	-0.06%
2021/09/07	1	29.10	0	0.00	28.75	1	5,716	0.02%
2021/09/06	3	29.63	1	29.55	29.25	2	5,828	0.03%
2021/09/03	4	30.25	10	30.42	30.50	-6	5,873	-0.10%
2021/09/02	0	0.00	3	30.30	29.75	-3	5,986	-0.05%
2021/09/01	0	0.00	1	30.75	30.30	-1	5,995	-0.02%
2021/08/31	3	30.03	0	0.00	30.45	3	6,009	0.05%
2021/08/30	2	30.55	4	30.44	30.25	-2	5,997	-0.03%
2021/08/27	7	29.67	6	29.52	29.20	1	5,910	0.02%
2021/08/25	1	28.80	3	29.20	28.80	-2	5,885	-0.03%
2021/08/24	0	0.00	1	28.50	28.35	-1	5,933	-0.02%
2021/08/23	2	29.05	12	29.06	29.10	-10	5,969	-0.17%
2021/08/20	1	29.10	1	28.80	28.50	0	5,996	0.00%
2021/08/18	2	27.68	2	28.50	28.60	0	5,976	0.00%
2021/08/13	1	30.10	2	29.90	29.40	-1	6,074	-0.02%
2021/08/11	14	30.24	3	29.95	30.10	11	6,278	0.18%
2021/08/10	2	31.58	1	31.15	31.05	1	6,316	0.02%
2021/08/09	14	32.97	0	0.00	32.20	14	6,342	0.22%
2021/08/06	1	32.85	0	0.00	32.85	1	6,457	0.02%
2021/08/05	2	33.83	0	0.00	33.60	2	6,500	0.03%
2021/08/04	11	34.21	6	34.03	33.90	5	6,624	0.08%
2021/08/02	2	32.80	4	32.84	33.10	-2	6,638	-0.03%
2021/07/30	1	32.15	26	32.55	32.15	-25	6,680	-0.37%
2021/07/29	0	0.00	1	32.55	32.60	-1	6,801	-0.01%
2021/07/28	2	32.33	4	32.20	32.20	-2	6,828	-0.03%
2021/07/27	3	33.77	1	33.80	33.25	2	6,907	0.03%
2021/07/26	1	34.10	2	33.90	34.20	-1	6,964	-0.01%
2021/07/23	2	33.45	2	33.83	33.30	0	6,903	0.00%
2021/07/22	9	33.83	3	33.53	33.55	6	6,941	0.09%
2021/07/21	3	34.28	5	34.92	33.60	-2	6,958	-0.03%
2021/07/20	1	34.30	0	0.00	34.35	1	6,908	0.01%
2021/07/19	1	34.80	29	34.28	35.05	-28	6,827	-0.41%
2021/07/16	1	33.95	1	34.45	33.35	0	6,559	0.00%
2021/07/15	1	33.80	1	33.60	33.80	0	6,535	0.00%
2021/07/14	1	33.00	0	0.00	33.00	1	6,597	0.02%
2021/07/13	1	34.05	0	0.00	33.60	1	6,669	0.01%
2021/07/12	54	34.82	6	34.33	34.65	48	6,725	0.71%
2021/07/09	1	33.05	1	33.50	33.00	0	6,636	0.00%
2021/07/08	2	32.75	0	0.00	32.40	2	6,993	0.03%
2021/07/06	1	33.05	0	0.00	32.95	1	7,967	0.01%
2021/07/05	1	33.40	10	33.40	33.40	-9	8,107	-0.11%
2021/07/02	1	33.10	10	32.55	32.55	-9	8,243	-0.11%
2021/07/01	10.9	33.43	0	0.00	33.40	10.9	8,362	0.13%
2021/06/30	1.2	35.24	2	35.20	34.85	-0.9	8,285	-0.01%
2021/06/29	1	32.15	1	32.70	32.20	0	7,741	0.00%
2021/06/25	2	32.45	1	33.00	32.00	1	7,954	0.01%
2021/06/24	0	0.00	3	32.13	32.00	-3	8,290	-0.04%
2021/06/23	4.8	31.83	3	32.38	31.50	1.8	8,554	0.02%
2021/06/22	2	31.23	2	31.35	30.60	0	8,677	0.00%
2021/06/21	1	31.30	0	0.00	31.20	1	8,827	0.01%
2021/06/18	0.1	31.70	3	31.60	32.40	-2.9	9,178	-0.03%
2021/06/17	1	32.75	0	0.00	32.40	1	9,929	0.01%
2021/06/16	5.1	32.98	3	33.67	32.60	2.1	10,226	0.02%
2021/06/15	1	31.55	6	31.61	31.55	-5	10,086	-0.05%
2021/06/11	0	0.00	22	31.19	31.05	-22	10,134	-0.22%
2021/06/10	17	32.34	3	31.50	32.05	14	10,378	0.13%
2021/06/09	2	30.80	2	30.65	30.30	0	10,742	0.00%
2021/06/08	2	30.10	2	30.65	30.10	0	11,384	0.00%
2021/06/07	1	30.40	10	29.90	29.85	-9	12,174	-0.07%
2021/06/04	0	0.00	10	30.35	30.35	-10	12,473	-0.08%
2021/06/02	2	31.73	2	32.50	31.25	0	12,527	0.00%
2021/06/01	28	32.09	5	31.90	32.15	23	12,512	0.18%
2021/05/28	0	0.00	1	31.10	31.05	-1	12,523	-0.01%
2021/05/27	1	30.80	1.3	31.00	30.65	-0.3	12,530	0.00%
2021/05/26	0	0.00	21	30.68	30.55	-21	12,544	-0.17%
2021/05/25	16	31.67	6	30.78	30.50	10	12,578	0.08%
2021/05/24	1	30.25	1	30.20	30.15	0	12,699	0.00%
2021/05/20	3	31.35	2	30.80	29.40	1	12,735	0.01%
2021/05/19	1	31.60	3	30.35	31.20	-2	12,724	-0.02%
2021/05/18	3	28.70	0	0.00	29.60	3	12,658	0.02%
2021/05/17	21	28.45	6	27.97	26.95	15	12,628	0.12%
2021/05/14	2	31.00	3	30.58	29.90	-1	12,570	-0.01%
2021/05/13	4	28.35	4	28.33	28.65	0	12,473	0.00%
2021/05/12	12	30.31	11	30.10	28.80	1	12,536	0.01%
2021/05/11	4	33.49	1	33.20	31.85	3	12,411	0.02%
2021/05/10	0	0.00	1	35.45	35.30	-1	12,408	-0.01%
2021/05/07	1	35.00	0	0.00	34.85	1	12,441	0.01%
2021/05/06	7	33.83	8	34.69	35.00	-1	12,431	-0.01%
2021/05/05	1	32.70	2	33.58	32.75	-1	12,310	-0.01%
2021/05/04	2	33.03	1	34.10	33.05	1	12,308	0.01%
2021/04/29	1	36.70	0	0.00	36.65	1	12,256	0.01%
2021/04/28	0	0.00	2	37.55	37.50	-2	12,275	-0.02%
2021/04/27	0	38.25	1	38.15	38.20	-1	12,318	-0.01%
2021/04/26	10	38.25	10	38.00	38.25	0	12,418	0.00%
2021/04/23	3	38.17	0	0.00	37.90	3	12,435	0.02%
2021/04/22	21	37.45	2	37.55	37.20	19	12,431	0.15%
2021/04/21	6	38.92	7.2	39.04	38.85	-1.2	12,342	-0.01%
2021/04/20	10	38.20	12.5	38.37	38.05	-2.5	12,238	-0.02%
2021/04/19	0.6	37.90	1	38.80	37.90	-0.4	12,197	0.00%
2021/04/16	3.1	38.76	2	39.18	38.40	1.1	12,152	0.01%
2021/04/15	3	38.20	5	38.53	38.10	-2	12,144	-0.02%
2021/04/14	13	38.31	1	39.25	37.55	12	12,439	0.10%
2021/04/13	3	40.87	42.8	41.36	39.30	-39.8	12,106	-0.33%
2021/04/12	0.5	39.40	2	39.85	39.35	-1.5	11,238	-0.01%
2021/04/09	1	39.65	21	40.12	39.30	-20	11,208	-0.18%
2021/04/08	2	39.78	1.5	40.00	39.35	0.5	11,119	0.00%
2021/04/07	7	39.48	5.7	38.65	39.50	1.3	11,097	0.01%
2021/04/06	1	38.90	2	38.43	38.30	-1	11,063	-0.01%
2021/04/01	1.2	39.18	4	38.28	38.25	-2.8	11,063	-0.03%
2021/03/31	2.1	38.69	2	39.25	38.90	0.1	11,139	0.00%
2021/03/30	4.2	39.71	3	39.78	39.30	1.2	11,680	0.01%
2021/03/29	21	40.05	12	40.05	39.85	9	11,839	0.08%
2021/03/26	7	37.75	6	37.35	38.20	1	11,521	0.01%
2021/03/25	6	39.94	4.2	39.16	38.85	1.9	11,271	0.02%
2021/03/24	11.2	39.33	0	0.00	39.30	11.2	11,053	0.10%
2021/03/23	1	39.40	40	39.64	39.30	-39	10,912	-0.36%
2021/03/22	32	42.05	24.5	41.40	41.00	7.5	10,611	0.07%
2021/03/19	1.3	36.20	0	0.00	39.75	1.3	9,932	0.01%
2021/03/18	10.3	37.27	4.1	36.47	36.15	6.1	9,580	0.06%
2021/03/17	4	37.03	23	36.55	36.75	-19	9,302	-0.20%
2021/03/16	32	37.45	35	36.74	36.60	-3	9,178	-0.03%
2021/03/15	55	38.14	60	38.04	37.60	-5	8,893	-0.06%
2021/03/12	200	37.01	186.3	37.08	37.00	13.7	8,420	0.16%	大買/大賣/
2021/03/11	550	36.10	514.1	36.04	35.10	35.9	7,820	0.46%	大買/大賣/
2021/03/10	7	33.21	22	34.53	34.95	-15	7,032	-0.21%
2021/03/09	0	0.00	0.3	31.70	31.80	-0.3	6,769	0.00%
2021/03/04	1	31.35	0	0.00	31.40	1	7,299	0.01%
2021/03/03	3	32.00	4	32.00	31.65	-1	7,389	-0.01%
2021/03/02	0	32.15	13	31.38	31.45	-13	7,646	-0.17%
2021/02/26	0	0.00	1	31.75	31.90	-1	8,159	-0.01%
2021/02/25	1	31.99	0.3	31.75	31.60	0.7	8,510	0.01%
2021/02/24	17	32.27	19	32.30	31.85	-2	8,705	-0.02%
2021/02/23	1	31.45	1	30.90	31.10	0	9,095	0.00%
2021/02/22	1	31.35	1	31.10	31.30	0	9,636	0.00%
2021/02/19	11	31.15	0	0.00	30.65	11	9,771	0.11%
2021/02/18	0	0.00	1	29.50	29.75	-1	10,171	-0.01%
2021/02/17	1	28.40	1	29.10	29.15	0	10,330	0.00%
2021/02/05	0	0.00	10	28.35	28.15	-10	10,595	-0.09%
2021/02/03	31	29.37	22.3	28.84	28.70	8.7	11,424	0.08%
2021/02/02	1.6	27.93	3.4	27.94	27.75	-1.8	11,465	-0.02%
2021/02/01	6.1	27.27	6	26.83	27.55	0.1	11,797	0.00%
2021/01/29	5	28.12	5	28.33	27.45	0	12,180	0.00%
2021/01/28	5	29.95	21	29.31	29.00	-16	12,994	-0.12%
2021/01/27	1	30.15	10	30.15	30.10	-9	13,435	-0.07%
2021/01/26	1	30.35	5	31.00	30.60	-4	13,612	-0.03%
2021/01/25	1	31.25	2	31.35	30.95	-1	13,931	-0.01%
2021/01/22	24	31.39	15	31.60	31.10	9	14,268	0.06%
2021/01/21	10	30.21	5	30.41	30.05	5	14,716	0.03%
2021/01/20	10	31.74	6	31.64	30.80	4	15,790	0.03%
2021/01/19	17	32.09	14.5	32.40	32.05	2.5	16,551	0.02%
2021/01/18	4	31.21	5	31.09	30.80	-1	16,693	-0.01%
2021/01/15	1	31.90	0	0.00	32.00	1	16,881	0.01%
2021/01/14	8	32.69	9	32.97	32.60	-1	17,062	-0.01%
2021/01/13	13	32.95	7	32.73	32.60	6	17,257	0.03%
2021/01/12	1	33.05	10	33.20	33.05	-9	17,699	-0.05%
2021/01/11	4	33.98	4	34.53	34.10	0	18,358	0.00%
2021/01/08	14	34.46	5	34.32	34.15	9	19,115	0.05%
2021/01/07	99.2	35.46	84	34.63	34.35	15.2	20,158	0.08%
2021/01/06	5	33.35	1	32.80	33.20	4	20,909	0.02%
2021/01/05	2	34.50	3	34.90	34.05	-1	21,609	0.00%
2021/01/04	2.3	34.58	1.3	35.15	34.55	1	22,512	0.00%
2020/12/31	1	34.80	1	35.65	34.60	0	23,373	0.00%
2020/12/30	1.2	34.87	1	35.40	35.55	0.2	24,449	0.00%
2020/12/29	8	34.42	9	34.46	34.45	-1	25,099	0.00%
2020/12/28	1	33.60	2	34.25	33.55	-1	25,247	0.00%
2020/12/25	6	34.78	5	34.25	34.05	1	25,367	0.00%
2020/12/24	42	35.91	41.1	35.29	34.30	0.9	25,417	0.00%
2020/12/23	11	33.65	10	33.29	34.75	1	25,128	0.00%
2020/12/22	5	32.00	4.2	32.46	31.60	0.8	25,229	0.00%
2020/12/17	3	33.60	5	32.95	32.95	-2	26,688	-0.01%
2020/12/16	5	34.00	2	34.35	33.50	3	27,316	0.01%
2020/12/15	16	34.10	15	34.53	33.00	1	28,221	0.00%
2020/12/11	1	32.60	2	33.25	32.65	-1	29,519	0.00%
2020/12/10	7	33.69	0	0.00	33.35	7	30,864	0.02%
2020/12/08	2	34.73	0	0.00	34.55	2	31,713	0.01%
2020/12/07	1.3	33.75	33	33.92	35.15	-31.7	31,864	-0.10%
2020/12/04	0.6	34.95	10	34.85	34.50	-9.4	32,016	-0.03%
2020/12/02	4	35.93	1	35.60	35.35	3	32,229	0.01%
2020/12/01	4.1	36.99	2	36.75	37.00	2.1	32,388	0.01%
2020/11/30	15.1	37.48	27.2	37.14	38.10	-12.1	32,581	-0.04%
2020/11/27	3	36.65	3	36.15	36.00	0	32,210	0.00%
2020/11/26	2	36.68	20	36.53	35.90	-18	32,229	-0.06%
2020/11/25	8.4	36.24	33.8	35.92	36.40	-25.4	32,332	-0.08%
2020/11/24	58	35.44	9.1	35.16	35.50	48.9	31,994	0.15%
2020/11/23	1	34.50	82.7	34.73	34.50	-81.7	32,096	-0.25%
2020/11/20	25.2	34.96	9.1	34.86	34.80	16.1	32,402	0.05%
2020/11/19	10.2	34.07	6.9	34.32	34.00	3.3	32,534	0.01%
2020/11/18	1	32.85	31	33.00	33.00	-30	32,354	-0.09%
2020/11/17	5	32.95	8	33.24	33.00	-3	33,304	-0.01%
2020/11/16	1	31.70	1	31.90	31.70	0	32,892	0.00%
2020/11/13	2	31.93	3	32.17	32.65	-1	32,813	0.00%
2020/11/12	6	32.96	39.3	32.35	32.50	-33.3	33,003	-0.10%
2020/11/11	6	34.63	55	34.02	34.10	-49	32,508	-0.15%
2020/11/10	6.5	35.72	4	35.46	35.35	2.5	32,348	0.01%
2020/11/09	6.2	36.48	7.4	36.18	36.00	-1.2	32,317	0.00%
2020/11/06	6.2	36.11	5	35.80	35.40	1.2	32,034	0.00%
2020/11/05	79	36.75	26.1	36.27	36.10	52.9	31,611	0.17%
2020/11/04	3	35.70	8	34.42	34.30	-5	30,894	-0.02%
2020/11/03	3.3	35.83	20	35.69	35.40	-16.7	30,472	-0.05%
2020/11/02	8.1	36.21	3	35.65	35.35	5.1	30,323	0.02%
2020/10/30	5	38.04	10.4	37.86	37.40	-5.4	30,027	-0.02%
2020/10/29	42.5	38.85	13	38.22	38.10	29.5	29,711	0.10%
2020/10/28	15	39.87	25	39.84	39.00	-10	29,146	-0.03%
2020/10/27	19	39.44	33	38.74	39.35	-14	28,072	-0.05%
2020/10/26	7	37.78	18.3	37.74	37.80	-11.3	27,342	-0.04%
2020/10/23	4	37.15	4	37.21	37.25	0	27,095	0.00%
2020/10/22	30	37.42	3	37.17	37.00	27	26,977	0.10%
2020/10/21	10	38.90	11	38.00	37.90	-1	26,859	0.00%
2020/10/20	10	38.61	8	38.32	38.25	2	26,828	0.01%
2020/10/19	13	37.78	18	38.06	38.10	-5	26,504	-0.02%
2020/10/16	53	39.15	48	39.39	37.80	5	25,895	0.02%
2020/10/15	40	41.22	53.4	41.51	40.35	-13.4	25,497	-0.05%
2020/10/14	6.5	43.09	8	43.26	41.60	-1.5	24,606	-0.01%
2020/10/13	34	41.61	35	41.40	41.25	-1	23,730	0.00%
2020/10/12	47.4	42.53	25	42.96	41.95	22.4	23,050	0.10%
2020/10/08	49.4	42.34	25.9	41.97	41.50	23.5	22,120	0.11%
2020/10/07	29	41.75	21	41.89	42.00	8	21,241	0.04%
2020/10/06	17.2	41.54	58.9	42.14	41.45	-41.8	20,191	-0.21%
2020/10/05	50.3	39.64	2.7	39.45	38.85	47.7	19,439	0.25%
2020/09/30	0	0.00	1	38.55	38.55	-1	19,120	-0.01%
2020/09/29	12.4	35.99	8.2	36.76	35.05	4.2	18,942	0.02%
2020/09/28	4.4	38.02	2.7	39.01	37.30	1.7	18,747	0.01%
2020/09/16	7	23.85	3	24.12	24.50	4	18,396	0.02%
2020/09/15	3	24.18	8	24.22	24.30	-5	18,015	-0.03%
2020/09/14	10	23.22	13	22.73	23.05	-3	17,732	-0.02%
2020/09/11	19	24.48	15	24.35	24.20	4	17,271	0.02%
2020/09/10	19	25.90	4	26.78	25.90	15	16,583	0.09%
2020/09/09	7	25.27	24.2	23.90	26.65	-17.2	15,913	-0.11%
2020/09/08	7	26.67	8	26.65	25.20	-1	14,950	-0.01%
2020/09/07	36	28.02	17	28.07	27.95	19	14,524	0.13%
2020/09/04	65	27.52	15	27.72	27.90	50	13,557	0.37%
2020/09/03	3	25.27	0	0.00	25.40	3	12,205	0.02%
2020/09/02	17	21.05	21	23.10	23.10	-4	11,941	-0.03%
2020/09/01	1	21.55	0	0.00	21.00	1	11,347	0.01%
2020/08/31	5	21.40	9	21.94	22.25	-4	11,185	-0.04%
2020/08/28	0	0.00	1.2	20.33	20.50	-1.2	11,026	-0.01%
2020/08/27	2	19.10	1	20.10	19.40	1	11,029	0.01%
2020/08/26	2	19.48	0.6	20.00	19.85	1.5	10,968	0.01%
2020/08/25	1	18.20	3	18.63	19.45	-2	10,742	-0.02%
2020/08/24	3	17.67	0	0.00	17.70	3	10,470	0.03%
2020/08/19	3	17.25	0	0.00	16.50	3	9,809	0.03%
2020/08/18	9	18.19	9	18.68	18.30	0	9,618	0.00%
2020/08/17	15	17.65	3	17.77	18.30	12	9,145	0.13%
2020/08/14	6	15.65	2	15.60	16.80	4	8,644	0.05%
2020/08/13	1	15.30	0	0.00	15.30	1	7,957	0.01%
2020/08/12	103	13.93	169	13.84	13.95	-66	7,562	-0.87%	大買/大賣/
2020/08/11	0	0.00	15	12.70	12.70	-15	6,481	-0.23%
2020/08/10	2	11.55	5	11.55	11.55	-3	6,482	-0.05%
2020/08/07	13	10.08	0	0.00	10.50	13	6,628	0.20%
2020/08/05	0	0.00	10	9.45	9.68	-10	6,204	-0.16%
2020/08/04	140	9.62	0	0.00	9.61	140	6,243	2.24%	大買/鉅額交易
2020/08/03	0	0.00	1	9.17	9.06	-1	6,128	-0.02%
2020/07/30	2	9.38	10	9.37	9.08	-8	6,013	-0.13%
2020/07/20	6	9.10	0	0.00	9.03	6	5,255	0.11%
2020/07/17	15	9.17	11	9.09	9.15	4	5,197	0.08%
2020/07/16	10	9.90	1	9.86	9.70	9	5,053	0.18%
2020/07/15	10	9.60	14	9.90	9.60	-4	4,921	-0.08%
2020/07/14	4	9.45	1	9.02	9.50	3	4,719	0.06%
2020/07/13	9	9.10	2	9.02	9.01	7	4,537	0.15%
2020/07/10	45	9.44	0	0.00	9.42	45	4,430	1.02%
2020/07/08	1	8.40	0	0.00	8.43	1	3,713	0.03%
2020/07/07	0	0.00	15	7.99	7.71	-15	3,394	-0.44%
2020/07/06	5	7.84	0	0.00	7.79	5	3,285	0.15%
2020/07/02	15	7.87	1	7.80	7.97	14	3,210	0.44%
2020/06/29	0	0.00	2	7.28	7.32	-2	3,030	-0.07%
2020/06/24	0	0.00	2	7.16	7.17	-2	3,016	-0.07%
2020/06/23	1	7.31	1	7.20	7.20	0	3,066	0.00%
2020/06/22	0	0.00	9	7.37	7.26	-9	3,082	-0.29%
2020/06/19	5	7.61	1	7.79	7.57	4	3,043	0.13%
2020/06/09	0	0.00	1	7.59	7.48	-1	3,054	-0.03%
2020/06/08	2	7.64	0	0.00	7.64	2	3,083	0.06%
2020/06/05	0	0.00	3	7.60	7.60	-3	3,049	-0.10%
2020/06/04	1	7.45	5	7.45	7.60	-4	3,057	-0.13%
2020/06/03	18	7.84	6	7.80	7.77	12	3,015	0.40%
2020/05/28	4	6.96	0	0.00	6.91	4	2,755	0.15%
2020/05/21	3	7.27	0	0.00	7.24	3	2,690	0.11%
2020/05/13	0	0.00	20	7.34	7.34	-20	2,183	-0.92%
2020/05/12	1	6.55	0	0.00	6.68	1	2,096	0.05%
2020/05/11	23	6.80	1	6.79	6.77	22	2,032	1.08%
2020/05/07	1	5.35	0	0.00	5.77	1	1,858	0.05%
2020/04/29	0	0.00	1	5.36	5.38	-1	1,869	-0.05%
2020/04/28	0	0.00	3	5.27	5.37	-3	1,883	-0.16%
2020/04/27	3	5.32	0	0.00	5.34	3	1,931	0.16%
2020/04/24	1	5.25	0	0.00	5.21	1	1,932	0.05%
2020/04/17	0	0.00	1	5.68	5.57	-1	2,009	-0.05%
2020/04/15	1	5.45	0	0.00	5.45	1	1,981	0.05%
2020/04/08	0	0.00	1	5.30	5.23	-1	1,991	-0.05%
2020/03/27	1	5.05	0	0.00	5.01	1	2,013	0.05%
2020/03/24	0	0.00	2	4.14	4.14	-2	1,945	-0.10%
2020/03/23	0	0.00	3	3.96	3.98	-3	1,933	-0.16%
2020/03/20	5	4.40	0	0.00	4.20	5	1,912	0.26%
2020/03/19	0	0.00	4	4.59	4.33	-4	1,816	-0.22%
2020/03/13	0	0.00	13	5.12	5.19	-13	1,722	-0.75%
2020/03/12	3	5.66	0	0.00	5.67	3	1,685	0.18%
2020/03/11	5	6.27	0	0.00	6.25	5	1,647	0.30%
2020/03/06	3	6.81	0	0.00	6.83	3	1,634	0.18%
2020/02/13	0	0.00	4	7.51	7.45	-4	1,599	-0.25%
2020/02/12	0	0.00	10	7.45	7.42	-10	1,606	-0.62%
2020/02/11	10	7.35	0	0.00	7.40	10	1,607	0.62%
2020/02/10	2	7.52	0	0.00	7.52	2	1,623	0.12%
2020/02/05	0	0.00	5	7.10	7.09	-5	1,578	-0.32%
2020/02/04	5	7.11	0	0.00	7.14	5	1,569	0.32%
2020/01/31	4	7.39	0	0.00	7.33	4	1,575	0.25%
2020/01/30	5	7.52	0	0.00	7.39	5	1,574	0.32%
2019/12/30	5	8.45	0	0.00	8.22	5	1,556	0.32%
2019/12/11	0	0.00	1	8.20	8.18	-1	1,608	-0.06%
2019/11/20	0	0.00	15	8.85	8.85	-15	2,015	-0.74%
2019/11/06	0	0.00	2	9.22	9.20	-2	3,096	-0.06%
2019/10/31	0	0.00	1	9.56	9.53	-1	3,707	-0.03%
2019/10/30	0	0.00	3	9.44	9.38	-3	3,981	-0.08%
2019/10/25	0	0.00	7	9.43	9.32	-7	4,973	-0.14%
2019/10/22	7	9.44	0	0.00	9.55	7	5,003	0.14%
2019/10/18	2	9.42	0	0.00	9.44	2	4,995	0.04%
2019/10/17	3	9.55	0	0.00	9.44	3	5,029	0.06%
2019/10/16	2	9.73	8	9.70	9.70	-6	5,020	-0.12%
2019/10/15	8	9.12	0	0.00	9.13	8	4,935	0.16%
2019/10/03	0	0.00	6	9.34	9.36	-6	4,977	-0.12%
2019/09/23	6	9.74	0	0.00	9.98	6	5,073	0.12%
2019/09/04	0	0.00	3.3	9.92	9.91	-3.3	4,904	-0.07%
2019/09/03	0	0.00	1	10.10	9.96	-1	4,886	-0.02%
2019/09/02	1	9.74	1	9.78	10.15	0	4,865	0.00%
2019/08/30	5	9.93	0	0.00	9.72	5	4,839	0.10%
2019/08/27	0	0.00	5	10.10	9.71	-5	4,737	-0.11%
2019/08/22	0	0.00	5	10.50	10.50	-5	4,609	-0.11%
2019/08/19	1	10.70	0	0.00	10.70	1	4,486	0.02%
2019/08/16	8	10.71	4	10.70	10.70	4	4,450	0.09%
2019/08/15	11	10.48	10	10.80	10.80	1	4,413	0.02%
2019/08/14	15	11.41	11	10.94	10.85	4	4,315	0.09%
2019/08/13	10	11.84	11	11.95	11.95	-1	4,044	-0.02%
2019/08/12	2	11.20	7	12.15	12.15	-5	3,899	-0.13%
2019/08/08	0	0.00	1	11.10	11.05	-1	3,598	-0.03%
2019/08/07	5	10.90	0	0.00	10.90	5	3,540	0.14%
2019/08/05	5	10.79	0	0.00	10.70	5	3,307	0.15%
2019/08/02	6	11.30	0	0.00	11.30	6	3,176	0.19%
2019/08/01	2	11.13	1	11.60	11.60	1	3,000	0.03%
2019/07/31	3	10.80	0	0.00	10.95	3	2,708	0.11%
2019/07/30	5	10.59	0	0.00	11.05	5	2,479	0.20%
2019/07/29	1	9.99	0	0.00	10.05	1	1,934	0.05%
2019/07/24	0	0.00	3	8.80	8.79	-3	1,743	-0.17%
2019/04/18	0	0.00	1	9.07	8.84	-1	6,690	-0.01%
2019/04/17	0	0.00	5	9.05	9.04	-5	6,704	-0.07%
2019/04/15	0	0.00	1	8.88	9.01	-1	6,733	-0.01%
2019/04/11	1	9.12	0	0.00	9.02	1	6,786	0.01%
2019/04/09	0	0.00	5	8.84	8.90	-5	7,020	-0.07%
2019/04/08	0	0.00	2	8.65	8.71	-2	6,930	-0.03%
2019/03/25	2	8.47	0	0.00	8.47	2	6,976	0.03%
2019/03/22	2	8.73	0	0.00	8.72	2	6,928	0.03%
2019/03/21	3	8.84	0	0.00	8.84	3	6,949	0.04%
2019/03/19	0	0.00	2	8.92	9.05	-2	6,907	-0.03%
2019/03/18	3	8.82	1	8.78	8.84	2	6,854	0.03%
2019/03/15	0	0.00	3	9.06	9.00	-3	6,845	-0.04%
2019/03/13	3	9.13	0	0.00	9.04	3	6,900	0.04%
2019/03/05	0	0.00	2	9.28	9.18	-2	7,748	-0.03%
2019/02/21	2	9.13	0	0.00	9.15	2	8,508	0.02%
2019/02/19	0	0.00	2	9.45	9.26	-2	8,531	-0.02%
2019/02/18	0	0.00	3.4	9.14	9.13	-3.4	8,460	-0.04%
2019/02/15	2	9.25	0	0.00	9.03	2	8,634	0.02%
2019/02/14	2	9.37	3	9.57	9.71	-1	8,469	-0.01%
2019/02/11	1	8.80	0	0.00	8.80	1	8,327	0.01%
2019/01/21	10	9.43	10	9.09	9.08	0	8,823	0.00%
2019/01/17	2	9.32	1	9.48	9.28	1	8,843	0.01%
2019/01/16	0	0.00	1	9.18	9.18	-1	8,358	-0.01%
2019/01/10	0	0.00	10	8.32	8.21	-10	8,458	-0.12%
2018/12/28	12	7.97	2	8.50	8.50	10	8,936	0.11%
2018/12/06	10	8.78	10	8.52	8.21	0	9,780	0.00%
2018/12/03	0	0.00	12	8.85	8.85	-12	9,707	-0.12%
2018/11/29	1	9.15	0	0.00	9.18	1	9,398	0.01%
2018/11/27	7	8.48	0	0.00	8.52	7	9,003	0.08%
2018/11/26	6	8.22	1	8.50	8.40	5	9,102	0.05%
2018/11/20	0	0.00	6	7.50	7.44	-6	8,446	-0.07%
2018/11/19	1	7.76	5	7.74	7.83	-4	8,348	-0.05%
2018/11/16	10	7.74	0	0.00	7.70	10	8,461	0.12%
2018/11/12	0	0.00	1	7.82	7.82	-1	8,434	-0.01%
2018/10/24	0	0.00	4	7.07	7.00	-4	7,992	-0.05%
2018/10/19	60	7.01	60	6.99	6.98	0	8,130	0.00%
2018/10/15	10	7.61	0	0.00	7.59	10	7,915	0.13%
2018/10/12	10	7.30	24	7.43	7.45	-14	7,886	-0.18%
2018/10/11	5	7.37	0	0.00	7.34	5	7,835	0.06%
2018/10/02	4	10.00	8	9.83	9.63	-4	7,668	-0.05%
2018/10/01	4	10.00	7	10.17	9.98	-3	7,583	-0.04%
2018/09/28	17	10.26	21	10.21	10.15	-4	7,636	-0.05%
2018/09/27	5	10.29	0	0.00	10.10	5	7,770	0.06%
2018/09/26	3	10.30	2	10.45	10.30	1	7,780	0.01%
2018/09/25	5	10.58	5	10.66	10.25	0	7,810	0.00%
2018/09/21	10	10.44	15	10.43	10.55	-5	7,786	-0.06%
2018/09/20	10	10.60	0	0.00	10.45	10	7,915	0.13%
2018/09/19	15	9.68	15	10.07	10.45	0	7,750	0.00%
2018/09/18	0	0.00	10	9.59	9.52	-10	7,691	-0.13%
2018/09/17	10	9.45	0	0.00	9.45	10	7,786	0.13%
2018/09/13	0	0.00	2	9.52	9.47	-2	7,789	-0.03%
2018/09/10	5	9.95	10	9.64	9.50	-5	7,787	-0.06%
2018/09/07	8	10.48	3	10.50	10.15	5	7,768	0.06%
2018/09/04	0	0.00	7	10.92	10.85	-7	7,673	-0.09%
2018/09/03	12	11.13	9	11.02	10.80	3	7,632	0.04%
2018/08/31	31	10.91	1	11.00	11.15	30	7,413	0.40%
2018/08/30	0	0.00	2	10.85	10.75	-2	7,270	-0.03%
2018/08/28	4	10.60	0	0.00	10.40	4	7,280	0.05%
2018/08/27	2	10.45	30	10.32	10.60	-28	7,308	-0.38%
2018/08/21	10	9.92	0	0.00	9.98	10	6,876	0.15%
2018/08/13	10	10.55	0	0.00	10.55	10	6,290	0.16%
2018/08/09	0	0.00	10	11.90	11.30	-10	5,947	-0.17%
2018/08/07	10	12.15	0	0.00	12.45	10	5,670	0.18%
2018/07/30	10	13.55	0	0.00	13.20	10	5,285	0.19%
2018/07/27	4	13.50	0	0.00	13.45	4	5,251	0.08%
2018/07/20	0	0.00	3	13.10	12.95	-3	4,848	-0.06%
2018/07/13	1	13.85	0	0.00	13.90	1	4,811	0.02%
2018/07/09	0	0.00	2	13.65	13.75	-2	4,513	-0.04%
2018/07/04	0	0.00	30	13.65	13.60	-30	4,460	-0.67%
2018/07/03	5	14.40	5	14.15	13.65	0	4,388	0.00%
2018/06/29	35	15.68	5	15.96	15.40	30	4,184	0.72%
2018/06/27	0	0.00	4	14.73	14.30	-4	3,711	-0.11%
2018/06/25	1	16.85	0	0.00	16.55	1	3,415	0.03%
2018/06/15	0	0.00	68	18.30	17.95	-68	3,638	-1.87%
2018/06/14	0	0.00	40	18.50	18.50	-40	3,572	-1.12%
2018/06/08	1	19.20	0	0.00	19.00	1	3,547	0.03%
2018/06/07	0	0.00	0.9	19.20	19.25	-0.9	3,597	-0.02%
2018/06/01	8	19.75	0	0.00	20.10	8	3,355	0.24%
2018/05/25	0	0.00	2	19.90	19.85	-2	3,399	-0.06%
2018/05/24	2	20.15	0	0.00	20.20	2	3,397	0.06%
2018/05/10	0	0.00	0	19.90	19.95	0	3,533	0.00%
2018/05/09	0	0.00	50	19.90	19.85	-50	3,515	-1.42%
2018/04/27	0	0.00	100	19.70	19.75	-100	3,463	-2.89%
2018/04/20	0	0.00	2	23.05	23.15	-2	3,275	-0.06%
2018/04/19	1	23.40	0	0.00	23.25	1	3,269	0.03%
2018/04/18	1	23.15	0	0.00	22.90	1	3,219	0.03%
2018/04/17	1	23.80	1	23.00	22.85	0	3,197	0.00%
2018/04/16	2	24.13	2	24.08	23.65	0	3,136	0.00%
2018/04/13	0	0.00	2	23.75	23.60	-2	3,074	-0.07%
2018/04/12	1	23.95	0	0.00	24.10	1	3,074	0.03%
2018/04/11	2	23.08	0	0.00	23.30	2	2,884	0.07%
2018/04/10	2	22.35	0	0.00	22.50	2	2,871	0.07%
2018/04/09	0	0.00	2	22.60	22.45	-2	2,882	-0.07%
2018/03/28	0	0.00	1	22.30	22.25	-1	2,846	-0.04%
2018/03/27	1	22.60	0	0.00	22.30	1	2,871	0.03%
2018/03/26	0	0.00	1	22.75	22.65	-1	2,995	-0.03%
2018/03/23	1	23.35	60	22.89	23.05	-59	2,971	-1.99%
2018/03/22	21	24.87	7	23.81	23.60	14	2,905	0.48%
2018/03/20	5	23.00	45	22.86	23.00	-40	2,491	-1.61%
2018/03/19	1	23.00	0	0.00	23.20	1	2,474	0.04%
2018/03/15	0	0.00	1	23.00	23.05	-1	2,407	-0.04%
2018/03/13	20	23.15	3	23.10	23.15	17	2,365	0.72%
2018/03/12	20	22.60	0	0.00	22.65	20	2,317	0.86%
2018/03/09	20	22.60	0	0.00	22.60	20	2,325	0.86%
2018/03/08	20	22.40	0	0.00	22.40	20	2,342	0.85%
2018/02/27	1	21.70	0	0.00	21.80	1	2,348	0.04%
2018/02/23	0	0.00	1	21.85	21.85	-1	2,371	-0.04%
2018/01/24	1	22.80	0	0.00	22.80	1	2,687	0.04%
2018/01/17	0	0.00	5	22.85	23.00	-5	2,929	-0.17%
2018/01/12	1	22.95	0	0.00	22.95	1	3,176	0.03%
2018/01/09	5	23.15	0	0.00	23.00	5	3,968	0.13%
2018/01/08	5	23.45	0	0.00	23.20	5	4,125	0.12%