茂迪 (6244)-統一-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
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－統一-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

統一-台中券商分點個股進出
統一-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
2024/05/03	35	26.60	0	0.00	26.35	35	3,234	1.08%
2024/05/02	3	26.25	0	0.00	26.25	3	3,209	0.09%
2024/04/30	2	26.90	0	0.00	26.70	2	3,183	0.06%
2024/04/26	11	26.75	0	0.00	26.65	11	3,158	0.35%
2024/04/25	4	26.79	1	26.75	26.75	3	3,162	0.09%
2024/04/24	3	27.57	1	27.70	27.35	2	3,137	0.06%
2024/04/23	9	26.84	13	26.67	26.90	-4	3,087	-0.13%
2024/04/22	28	27.21	1	27.00	27.00	27	3,057	0.88%
2024/04/19	23	28.08	0	0.00	27.60	23	3,058	0.75%
2024/04/18	0	0.00	14	28.71	28.55	-14	2,712	-0.52%
2024/04/17	3	28.38	32.4	28.48	28.30	-29.4	2,633	-1.12%
2024/04/16	20	27.47	2	28.30	27.90	18	2,547	0.71%
2024/04/15	0	0.00	7	28.25	27.90	-7	2,549	-0.27%
2024/04/12	0	0.00	12	28.19	27.95	-12	2,517	-0.48%
2024/04/11	19	27.70	0	0.00	27.55	19	2,485	0.76%
2024/04/10	9	28.14	3	28.47	28.15	6	2,465	0.24%
2024/04/09	4	27.33	0	0.00	27.30	4	2,369	0.17%
2024/04/08	0	0.00	12	27.70	27.80	-12	2,351	-0.51%
2024/04/03	7	27.20	0	0.00	27.15	7	2,319	0.30%
2024/03/29	13	28.18	6	27.75	27.75	7	2,303	0.30%
2024/03/28	2	27.05	23.3	28.47	28.25	-21.3	2,231	-0.96%
2024/03/27	2	27.10	0	0.00	27.00	2	2,128	0.09%
2024/03/26	21	27.74	10	27.90	27.50	11	2,131	0.52%
2024/03/25	7	27.92	0	0.00	27.75	7	2,244	0.31%
2024/03/22	11	27.94	4	28.08	28.10	7	2,246	0.31%
2024/03/21	18	27.82	19	27.70	27.90	-1	2,120	-0.05%
2024/03/20	2	26.00	0	0.00	25.95	2	1,951	0.10%
2024/03/18	5	26.60	0	0.00	26.35	5	2,014	0.25%
2024/03/15	8	25.96	0	0.00	26.85	8	2,008	0.40%
2024/03/12	4	26.68	1	26.65	26.65	3	1,938	0.15%
2024/03/11	0	0.00	2	26.45	26.90	-2	1,928	-0.10%
2024/03/08	2	25.85	0	0.00	25.85	2	1,913	0.10%
2024/03/07	2	26.65	0	0.00	26.65	2	1,901	0.11%
2024/03/06	1	27.30	2	27.30	27.20	-1	1,899	-0.05%
2024/03/04	1	27.00	0	0.00	27.00	1	1,870	0.05%
2024/03/01	2	27.23	0	0.00	27.35	2	1,861	0.11%
2024/02/29	0	0.00	12	27.45	27.65	-12	1,826	-0.66%
2024/02/27	2	25.85	0	0.00	25.95	2	1,781	0.11%
2024/02/23	1	25.90	6	26.14	25.95	-5	1,782	-0.28%
2024/02/22	0	0.00	5	26.50	26.20	-5	1,777	-0.28%
2024/02/20	2	26.30	0	0.00	25.95	2	1,800	0.11%
2024/02/19	0	0.00	2	26.45	26.35	-2	1,787	-0.11%
2024/02/16	0	0.00	1	25.80	25.85	-1	1,792	-0.06%
2024/02/05	4	25.46	0	0.00	25.40	4	1,772	0.23%
2024/01/31	0	0.00	2	26.05	26.05	-2	1,884	-0.11%
2024/01/30	2	26.15	0	0.00	26.10	2	1,897	0.11%
2024/01/25	2	26.25	0	0.00	26.25	2	1,955	0.10%
2024/01/24	2	26.65	0	0.00	26.60	2	1,974	0.10%
2024/01/23	0	0.00	1	26.65	26.55	-1	2,037	-0.05%
2024/01/22	1	26.40	1	26.40	26.35	0	2,140	0.00%
2024/01/17	10	26.16	0	0.00	26.00	10	2,196	0.46%
2024/01/16	4	26.79	0	0.00	26.70	4	2,269	0.18%
2024/01/15	2	27.35	3	27.62	27.60	-1	2,351	-0.04%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/10	5	26.65	2	26.60	26.55	3	2,733	0.11%
2024/01/09	1	27.05	0	0.00	26.90	1	2,789	0.04%
2024/01/05	0	0.00	1	27.90	27.65	-1	2,915	-0.03%
2024/01/03	3	27.75	0	0.00	27.75	3	2,969	0.10%
2023/12/28	2	28.33	0	0.00	28.45	2	3,041	0.07%
2023/12/27	0	0.00	2	28.40	28.45	-2	3,038	-0.07%
2023/12/25	0	0.00	35	27.90	27.90	-35	3,064	-1.14%
2023/12/22	1	28.30	50	28.33	28.30	-49	3,041	-1.61%
2023/12/21	1	28.40	0	0.00	28.45	1	3,022	0.03%
2023/12/20	2	28.85	4	29.15	28.85	-2	2,991	-0.07%
2023/12/19	2	28.18	0	0.00	28.10	2	2,852	0.07%
2023/12/18	0	0.00	2	28.80	28.80	-2	2,836	-0.07%
2023/12/15	35	28.79	0	0.00	28.70	35	2,832	1.24%
2023/12/14	0	0.00	5	28.65	28.15	-5	2,791	-0.18%
2023/12/06	0	0.00	1	28.30	28.30	-1	2,795	-0.04%
2023/12/05	1	27.65	1	27.85	28.45	0	2,791	0.00%
2023/12/04	5	27.90	0	0.00	27.90	5	2,763	0.18%
2023/11/24	0	0.00	4	28.94	28.85	-4	2,761	-0.14%
2023/11/22	0	0.00	1	28.75	28.35	-1	2,807	-0.04%
2023/11/21	20	28.49	0	0.00	28.60	20	2,803	0.71%
2023/11/20	2	28.45	0	0.00	28.40	2	2,813	0.07%
2023/11/17	3	28.08	0.1	28.10	28.05	2.9	2,781	0.10%
2023/11/09	3	27.67	0	0.00	27.60	3	2,840	0.11%
2023/11/06	0	0.00	0.1	28.50	28.80	-0.1	2,786	-0.01%
2023/11/03	0	0.00	1	28.05	28.15	-1	2,777	-0.04%
2023/11/02	1	27.40	0	0.00	27.50	1	2,773	0.04%
2023/10/31	0	0.00	2	28.65	27.30	-2	2,787	-0.07%
2023/10/30	1	29.45	0	0.00	28.65	1	2,760	0.04%
2023/10/26	5	28.68	6	28.15	28.15	-1	2,673	-0.04%
2023/10/25	6	29.23	6	29.05	29.05	0	2,679	0.00%
2023/10/24	2	29.05	2	29.50	29.45	0	2,667	0.00%
2023/10/23	2	29.98	10	29.55	29.90	-8	2,589	-0.31%
2023/10/19	14	28.51	3	28.48	28.45	11	2,366	0.46%
2023/10/18	1	29.35	0	0.00	29.30	1	2,325	0.04%
2023/10/16	24	28.95	25	29.15	28.90	-1	2,244	-0.04%
2023/10/12	0	0.00	1	27.70	27.75	-1	2,220	-0.05%
2023/10/11	1	27.40	4	27.80	27.35	-3	2,235	-0.13%
2023/10/05	4	28.65	2	28.25	28.65	2	2,271	0.09%
2023/10/04	1	27.15	0	0.00	27.05	1	2,236	0.04%
2023/09/28	0	0.00	6	27.00	27.15	-6	2,553	-0.23%
2023/09/26	4	26.53	0	0.00	26.30	4	2,768	0.14%
2023/09/25	3	26.85	0	0.00	26.65	3	2,822	0.11%
2023/09/20	1	26.40	2	26.58	26.40	-1	3,004	-0.03%
2023/09/19	2	27.05	0	0.00	26.85	2	3,043	0.07%
2023/09/18	1	27.50	0	0.00	27.40	1	3,116	0.03%
2023/09/15	1	27.75	1	27.80	27.50	0	3,235	0.00%
2023/09/14	0	0.00	3	27.45	27.45	-3	3,647	-0.08%
2023/09/11	1	27.65	0	0.00	27.40	1	3,933	0.03%
2023/09/07	0	0.00	1	28.25	28.25	-1	4,007	-0.02%
2023/09/04	4	28.53	0	0.00	28.45	4	4,249	0.09%
2023/08/30	0	0.00	1	28.65	28.95	-1	4,622	-0.02%
2023/08/28	1	28.75	1	29.30	28.75	0	4,696	0.00%
2023/08/25	0	0.00	1	28.70	28.55	-1	4,695	-0.02%
2023/08/24	1	28.15	1	28.55	28.20	0	4,806	0.00%
2023/08/22	1	28.10	0	0.00	28.00	1	4,980	0.02%
2023/08/21	0	0.00	1	28.75	28.60	-1	5,026	-0.02%
2023/08/17	7	28.41	1	28.40	28.45	6	5,093	0.12%
2023/08/16	2	27.95	1	28.25	28.00	1	5,153	0.02%
2023/08/14	2	28.38	0	0.00	28.10	2	5,420	0.04%
2023/08/08	2	29.75	0	0.00	29.05	2	5,679	0.04%
2023/08/04	1	29.25	5	29.55	29.55	-4	5,955	-0.07%
2023/08/02	0	0.00	2	29.60	29.45	-2	6,419	-0.03%
2023/07/28	2	30.75	0	0.00	30.65	2	7,389	0.03%
2023/07/27	1	29.80	3	30.17	30.45	-2	7,577	-0.03%
2023/07/26	0	0.00	5	29.90	29.75	-5	7,874	-0.06%
2023/07/25	2	29.90	1	30.15	30.25	1	7,980	0.01%
2023/07/24	4	29.53	8	29.91	29.90	-4	8,168	-0.05%
2023/07/21	5	30.45	1	30.85	30.30	4	8,300	0.05%
2023/07/20	2	31.35	0	0.00	31.15	2	8,520	0.02%
2023/07/19	5	31.48	3	31.55	31.25	2	8,722	0.02%
2023/07/18	6	32.23	0	0.00	31.90	6	9,859	0.06%
2023/07/17	6	33.15	0	0.00	33.05	6	11,062	0.05%
2023/07/14	0	0.00	2	32.75	32.55	-2	11,866	-0.02%
2023/07/13	13	32.51	4	32.30	32.30	9	12,521	0.07%
2023/07/12	7	32.89	23	33.20	32.75	-16	12,611	-0.13%
2023/07/11	2	33.55	0	0.00	33.45	2	12,674	0.02%
2023/07/07	2	33.25	2	33.45	33.75	0	13,498	0.00%
2023/07/06	25	34.96	1	34.75	34.75	24	13,512	0.18%
2023/07/04	0	0.00	2	34.00	34.00	-2	13,445	-0.01%
2023/07/03	0	0.00	3.1	34.18	34.20	-3.1	13,490	-0.02%
2023/06/29	1	33.60	3	33.65	33.95	-2	13,763	-0.01%
2023/06/28	0	0.00	1	34.10	33.35	-1	13,837	-0.01%
2023/06/27	1	33.60	3	33.73	33.25	-2	13,985	-0.01%
2023/06/26	7	33.38	0	0.00	33.25	7	14,697	0.05%
2023/06/20	29	34.34	13	34.30	34.60	16	15,218	0.11%
2023/06/19	6	32.62	1	32.55	32.80	5	15,091	0.03%
2023/06/16	0	0.00	3	33.20	33.40	-3	15,871	-0.02%
2023/06/14	3	32.77	3	32.73	32.60	0	17,638	0.00%
2023/06/13	0	0.00	4	32.35	32.35	-4	17,951	-0.02%
2023/06/12	3	32.52	0	0.00	32.50	3	18,348	0.02%
2023/06/07	8	33.41	2	33.20	33.20	6	18,570	0.03%
2023/06/06	3	34.63	0	0.00	34.30	3	18,397	0.02%
2023/06/05	0	0.00	2	35.35	35.10	-2	18,382	-0.01%
2023/06/02	2	34.60	3	34.80	34.80	-1	18,313	-0.01%
2023/06/01	3	34.40	37	34.49	34.25	-34	18,296	-0.19%
2023/05/31	14	34.85	19	34.76	34.75	-5	18,245	-0.03%
2023/05/30	29	34.57	0	0.00	34.65	29	18,217	0.16%
2023/05/24	7	35.05	0	0.00	34.90	7	17,889	0.04%
2023/05/22	1	35.00	2	34.70	35.10	-1	17,845	-0.01%
2023/05/19	4	34.15	4	34.30	34.10	0	17,826	0.00%
2023/05/18	9	34.51	1	34.60	34.65	8	17,750	0.05%
2023/05/17	4	34.99	9	34.95	34.90	-5	17,562	-0.03%
2023/05/12	3	34.35	4	34.14	34.10	-1	17,348	-0.01%
2023/05/11	1	33.90	0	0.00	33.80	1	17,294	0.01%
2023/05/09	14	34.95	11	35.35	34.50	3	17,048	0.02%
2023/05/08	14	38.41	1	38.45	38.30	13	16,604	0.08%
2023/05/05	16	38.93	13	39.23	38.50	3	16,567	0.02%
2023/05/04	6	39.21	1	39.10	39.70	5	16,043	0.03%
2023/05/03	8	39.57	5	39.36	39.70	3	15,936	0.02%
2023/05/02	5	38.96	10.1	39.22	39.30	-5.1	15,785	-0.03%
2023/04/28	1	38.00	13.3	38.02	37.75	-12.3	15,503	-0.08%
2023/04/27	13	37.68	7	38.11	37.55	6	15,413	0.04%
2023/04/26	8	37.86	8	38.35	38.75	0	15,186	0.00%
2023/04/25	4	38.40	23	38.25	37.75	-19	14,976	-0.13%
2023/04/24	2	39.03	4.8	38.87	39.10	-2.8	14,726	-0.02%
2023/04/21	46.3	40.28	25	40.64	38.55	21.3	14,513	0.15%
2023/04/20	51	41.02	69.3	41.18	40.00	-18.3	13,345	-0.14%
2023/04/19	11	40.15	102.1	40.99	41.40	-91.1	12,094	-0.75%	大賣/
2023/04/18	35	38.41	28	38.62	37.65	7	11,245	0.06%
2023/04/17	2	36.43	1.3	36.84	36.65	0.7	10,662	0.01%
2023/04/14	6	37.29	5	36.94	36.70	1	10,675	0.01%
2023/04/13	7	37.04	0	0.00	36.85	7	10,604	0.07%
2023/04/12	17	38.59	12	38.81	38.00	5	10,387	0.05%
2023/04/11	0	0.00	2	36.65	36.45	-2	9,806	-0.02%
2023/04/10	1	36.95	2	36.65	36.65	-1	9,750	-0.01%
2023/04/07	6	36.74	0	0.00	36.45	6	9,726	0.06%
2023/04/06	0	36.55	3	36.72	36.40	-3	9,689	-0.03%
2023/03/31	5	36.37	2	36.48	36.65	3	9,633	0.03%
2023/03/30	12	36.50	1	36.50	36.30	11	9,552	0.12%
2023/03/29	15	36.10	4	36.10	36.20	11	9,305	0.12%
2023/03/28	6	35.94	7	35.84	35.75	-1	9,264	-0.01%
2023/03/27	16	37.33	9	38.03	36.45	7	9,109	0.08%
2023/03/24	7	35.86	2	36.08	36.15	5	8,632	0.06%
2023/03/23	27	36.68	28	36.97	36.30	-1	8,497	-0.01%
2023/03/22	11	36.28	13.6	36.17	36.25	-2.6	8,257	-0.03%
2023/03/21	50	36.40	56.1	36.50	36.50	-6.1	8,187	-0.08%
2023/03/20	111	34.81	127	34.89	35.80	-16	8,002	-0.20%	大買/大賣/
2023/03/17	47	33.11	39.1	33.36	33.90	7.9	7,013	0.11%
2023/03/16	17	31.48	59	31.02	30.85	-42	6,466	-0.65%
2023/03/15	42	31.76	22	31.80	31.95	20	6,122	0.33%
2023/03/14	3	29.98	25	30.36	30.00	-22	5,647	-0.39%
2023/03/13	2	29.20	10	29.15	29.20	-8	5,236	-0.15%
2023/03/10	0	0.00	14	29.51	29.15	-14	5,226	-0.27%
2023/03/08	15	29.75	3	29.75	29.85	12	5,152	0.23%
2023/03/07	0	0.00	1	29.45	29.30	-1	5,071	-0.02%
2023/03/01	1	28.40	1	28.45	28.25	0	4,957	0.00%
2023/02/22	6	28.62	12.4	28.49	28.40	-6.4	4,968	-0.13%
2023/02/17	1	29.50	0	0.00	29.15	1	4,944	0.02%
2023/02/16	1	28.95	0	0.00	28.90	1	4,878	0.02%
2023/02/08	1	29.35	2	29.10	29.00	-1	4,838	-0.02%
2023/02/07	1	29.40	12	29.60	29.50	-11	4,774	-0.23%
2023/02/06	0	0.00	5	29.45	29.50	-5	4,755	-0.11%
2023/02/03	11	29.88	11	29.86	29.95	0	4,725	0.00%
2023/02/02	0	0.00	5	29.74	29.45	-5	4,613	-0.11%
2023/02/01	5	29.47	0	29.20	29.20	5	4,482	0.11%
2023/01/30	4	28.41	1	28.80	28.65	3	4,268	0.07%
2023/01/10	2	28.33	5	28.35	28.35	-3	4,376	-0.07%
2023/01/09	3	28.65	0	0.00	28.70	3	4,382	0.07%
2023/01/05	9	28.89	6	29.18	28.45	3	4,393	0.07%
2023/01/04	15	29.41	2	29.68	29.50	13	4,308	0.30%
2023/01/03	3	28.68	8	28.48	28.50	-5	4,166	-0.12%
2022/12/30	1	28.20	3	28.50	28.50	-2	4,112	-0.05%
2022/12/29	0	0.00	5	28.60	28.35	-5	4,094	-0.12%
2022/12/28	11	28.82	10	29.00	29.00	1	4,035	0.02%
2022/12/27	13	29.00	5	28.83	28.80	8	3,958	0.20%
2022/12/26	2	28.60	0	0.00	28.70	2	3,876	0.05%
2022/12/22	0	0.00	1	28.30	28.35	-1	3,752	-0.03%
2022/12/21	0	27.60	0	0.00	27.40	0	3,735	0.00%
2022/12/20	2	28.30	25	27.40	27.25	-23	3,726	-0.62%
2022/12/19	7	28.34	33	28.74	28.00	-26	3,681	-0.71%
2022/12/16	39	29.75	15	29.89	28.95	24	3,607	0.67%
2022/12/15	2	30.20	30	30.36	30.60	-28	3,320	-0.84%
2022/12/14	49	29.91	2	29.90	30.05	47	3,180	1.48%
2022/12/13	21	29.93	14	29.60	29.10	7	2,984	0.23%
2022/12/12	65	30.72	35	30.75	30.70	30	2,828	1.06%
2022/12/09	9	29.26	21	29.75	30.00	-12	2,264	-0.53%
2022/12/08	12	27.34	31	27.27	27.30	-19	2,063	-0.92%
2022/12/06	2	25.60	0	0.00	25.60	2	1,886	0.11%
2022/12/05	0	0.00	1	26.40	26.15	-1	1,929	-0.05%
2022/12/02	2	26.60	0	0.00	26.30	2	1,961	0.10%
2022/12/01	0	0.00	1	26.00	26.10	-1	1,967	-0.05%
2022/11/14	0	0.00	1	25.30	25.30	-1	2,506	-0.04%
2022/11/08	0	0.00	4	24.55	24.55	-4	2,581	-0.15%
2022/11/07	1	25.40	0	0.00	24.90	1	2,579	0.04%
2022/11/02	0	0.00	5	24.45	24.40	-5	2,657	-0.19%
2022/11/01	0	0.00	10	24.37	24.10	-10	2,708	-0.37%
2022/10/31	5	23.87	0	0.00	23.65	5	2,707	0.18%
2022/10/27	0	24.20	0	0.00	23.80	0	2,733	0.00%
2022/10/26	2	23.70	0	0.00	23.40	2	2,752	0.07%
2022/10/25	2	24.35	6	24.10	23.60	-4	2,781	-0.14%
2022/10/24	4	25.03	4	24.70	24.35	0	2,809	0.00%
2022/10/20	9	24.51	1	25.55	24.25	8	2,715	0.29%
2022/10/19	0	0.00	1	24.45	24.30	-1	2,646	-0.04%
2022/10/17	1	23.45	0	0.00	23.50	1	2,621	0.04%
2022/10/14	1	23.90	0	0.00	23.70	1	2,595	0.04%
2022/10/13	5	24.84	2	24.85	23.75	3	2,580	0.12%
2022/10/12	2	25.68	21	25.81	25.65	-19	2,575	-0.74%
2022/10/11	6	26.20	6	26.25	25.95	0	2,581	0.00%
2022/10/05	11	26.96	2	27.00	26.70	9	2,608	0.35%
2022/10/03	0	0.00	2	26.80	26.45	-2	2,634	-0.08%
2022/09/29	1	25.85	0	0.00	25.70	1	2,668	0.04%
2022/09/27	2	26.58	0	0.00	26.90	2	2,777	0.07%
2022/09/26	1	27.15	0	0.00	26.40	1	2,789	0.04%
2022/09/23	2	27.65	3	28.00	27.65	-1	2,790	-0.04%
2022/09/21	1	28.05	0	0.00	28.05	1	2,840	0.04%
2022/09/20	11	28.30	0	0.00	28.20	11	2,887	0.38%
2022/09/19	14	29.01	0	0.00	28.30	14	3,006	0.47%
2022/09/16	1	29.50	5	28.80	29.50	-4	2,994	-0.13%
2022/09/15	3	28.15	0	0.00	28.20	3	2,967	0.10%
2022/09/13	0	0.00	1	28.15	28.25	-1	3,099	-0.03%
2022/09/12	5	27.80	5	27.98	28.00	0	3,090	0.00%
2022/09/06	3	27.35	3	27.33	27.05	0	2,997	0.00%
2022/09/05	3	28.05	0	0.00	27.90	3	2,965	0.10%
2022/09/02	0	0.00	3	29.00	28.60	-3	2,917	-0.10%
2022/09/01	2	28.75	3	28.93	28.85	-1	2,875	-0.03%
2022/08/31	0	0.00	2	28.55	28.50	-2	2,800	-0.07%
2022/08/30	2	30.00	0	0.00	29.00	2	2,641	0.08%
2022/08/29	5	28.65	22	28.56	28.60	-17	2,515	-0.68%
2022/08/26	20	29.00	0	0.00	29.00	20	2,509	0.80%
2022/08/25	1	28.75	2	28.50	28.70	-1	2,492	-0.04%
2022/08/24	3	28.27	0	0.00	28.25	3	2,490	0.12%
2022/08/23	2	28.65	0	0.00	28.55	2	2,479	0.08%
2022/08/22	3	28.87	0	0.00	28.60	3	2,473	0.12%
2022/08/19	1	28.60	0	0.00	28.95	1	2,414	0.04%
2022/08/18	1	28.60	0	0.00	28.50	1	2,390	0.04%
2022/08/17	0	0.00	0.2	28.75	28.50	-0.2	2,376	-0.01%
2022/08/16	3	28.80	0	0.00	28.45	3	2,372	0.13%
2022/08/15	0	0.00	0.3	28.90	28.80	-0.3	2,341	-0.01%
2022/08/10	2	28.40	0	0.00	28.30	2	2,286	0.09%
2022/08/09	2	29.25	0	0.00	28.65	2	2,303	0.09%
2022/08/08	3	28.32	2	28.80	28.80	1	2,247	0.04%
2022/08/05	3	28.23	0	0.00	28.15	3	2,218	0.14%
2022/08/04	1	27.65	0	0.00	27.95	1	2,225	0.04%
2022/08/02	1	28.50	0	0.00	28.40	1	2,229	0.04%
2022/08/01	1	29.55	0	0.00	29.40	1	2,232	0.04%
2022/07/29	1	28.35	25	28.56	29.80	-24	2,207	-1.09%
2022/07/28	6	27.81	0	0.00	27.80	6	2,167	0.28%
2022/07/25	0	28.40	0	0.00	28.00	0	2,151	0.00%
2022/07/22	1	28.00	0	0.00	27.90	1	2,151	0.05%
2022/07/21	1	28.25	0	0.00	28.25	1	2,186	0.05%
2022/07/20	0	0.00	16	28.11	28.05	-16	2,214	-0.72%
2022/07/18	0	0.00	5	27.95	27.75	-5	2,398	-0.21%
2022/07/13	10	28.40	0	0.00	28.20	10	2,571	0.39%
2022/07/12	10	28.45	0	0.00	28.10	10	2,687	0.37%
2022/07/08	11	30.41	120.7	30.18	29.65	-109.7	2,708	-4.05%	大賣/鉅額交易
2022/07/07	3	30.25	0	0.00	30.45	3	2,694	0.11%
2022/07/06	3	30.52	0	0.00	30.40	3	2,742	0.11%
2022/07/05	1	29.65	4	30.29	31.00	-3	2,850	-0.11%
2022/07/04	5	29.07	1	29.40	29.00	4	2,832	0.14%
2022/06/30	15	30.07	4	30.33	29.90	11	2,888	0.38%
2022/06/29	1	30.55	1	31.15	30.60	0	2,876	0.00%
2022/06/27	0	30.95	0	0.00	30.80	0	2,861	0.00%
2022/06/24	8	29.53	3	30.82	30.85	5	2,746	0.18%
2022/06/23	38	29.70	32	29.69	29.30	6	2,683	0.22%
2022/06/22	6	30.04	21	30.36	29.80	-15	2,606	-0.58%
2022/06/17	5	27.20	0	0.00	29.70	5	2,539	0.20%
2022/06/10	10	29.25	0	0.00	29.20	10	3,409	0.29%
2022/06/01	15	29.72	0	0.00	29.65	15	3,871	0.39%
2022/05/31	0	0.00	1	29.50	29.50	-1	3,946	-0.03%
2022/05/30	1	29.30	0	0.00	29.30	1	4,124	0.02%
2022/05/24	0	0.00	2	28.85	29.10	-2	4,333	-0.05%
2022/05/18	0	0.00	3	28.50	28.50	-3	4,380	-0.07%
2022/05/17	12	28.34	2	28.65	28.35	10	4,392	0.23%
2022/05/16	4	27.53	0	0.00	27.35	4	4,369	0.09%
2022/05/13	1	27.45	3	27.45	27.60	-2	4,362	-0.05%
2022/05/10	0	0.00	1	28.60	28.45	-1	4,352	-0.02%
2022/05/09	0	0.00	3	29.10	28.80	-3	4,350	-0.07%
2022/05/05	2	30.83	1	30.95	30.95	1	4,367	0.02%
2022/05/03	3	30.50	0	0.00	30.35	3	4,389	0.07%
2022/04/27	2	31.23	0	0.00	30.70	2	4,445	0.04%
2022/04/25	5	33.45	0	0.00	33.10	5	4,395	0.11%
2022/04/22	1	33.05	5	33.41	34.25	-4	4,347	-0.09%
2022/04/21	0	0.00	1	34.50	33.70	-1	4,262	-0.02%
2022/04/20	0	34.25	1	34.35	34.40	-1	4,270	-0.02%
2022/04/19	10	34.60	6	34.52	34.25	4	4,261	0.09%
2022/04/18	0	0.00	2	34.20	34.75	-2	4,262	-0.05%
2022/04/15	0	0.00	8	33.39	33.40	-8	4,202	-0.19%
2022/04/14	2	32.75	1	32.85	32.65	1	4,210	0.02%
2022/04/12	5	33.03	11	32.81	32.50	-6	4,366	-0.14%
2022/04/11	16	34.28	0	0.00	33.60	16	4,343	0.37%
2022/04/08	0	0.00	16	34.40	34.15	-16	4,218	-0.38%
2022/04/07	4.3	33.54	0	0.00	33.00	4.3	4,205	0.10%
2022/04/06	0	0.00	14	34.12	34.40	-14	4,239	-0.33%
2022/04/01	0	33.55	0	0.00	33.35	0	4,235	0.00%
2022/03/31	3	33.33	0	0.00	33.30	3	4,253	0.07%
2022/03/30	0	0.00	4	33.85	33.20	-4	4,312	-0.09%
2022/03/28	2	33.25	0	0.00	33.15	2	4,396	0.05%
2022/03/25	6	33.40	0	0.00	33.20	6	4,460	0.13%
2022/03/23	6	34.23	4	34.10	33.95	2	5,000	0.04%
2022/03/22	17	34.18	4	34.83	34.15	13	5,151	0.25%
2022/03/21	17	34.62	55	35.30	34.50	-38	5,298	-0.72%
2022/03/18	5	33.60	3	34.70	34.95	2	5,705	0.04%
2022/03/17	14	33.90	3	33.80	34.15	11	6,133	0.18%
2022/03/16	10	34.46	25	34.37	34.60	-15	6,484	-0.23%
2022/03/15	21.5	33.47	20	33.47	32.05	1.5	6,524	0.02%
2022/03/11	6	32.95	6	33.38	33.50	0	6,626	0.00%
2022/03/10	5	33.33	5	33.35	33.40	0	6,798	0.00%
2022/03/09	11	31.71	6	33.28	33.30	5	7,023	0.07%
2022/03/08	1	31.40	3	31.45	31.60	-2	6,930	-0.03%
2022/03/07	11	32.55	12	31.43	31.50	-1	6,970	-0.01%
2022/03/04	7	32.65	18	33.55	32.70	-11	7,165	-0.15%
2022/03/03	24	33.36	1	33.30	33.45	23	7,322	0.31%
2022/03/01	0	0.00	2	31.80	31.80	-2	7,699	-0.03%
2022/02/24	0	0.00	2	30.60	30.00	-2	8,609	-0.02%
2022/02/23	1	31.05	0	0.00	30.85	1	8,632	0.01%
2022/02/22	0	0.00	1	30.40	30.55	-1	8,660	-0.01%
2022/02/21	1	31.30	0	0.00	31.35	1	8,707	0.01%
2022/02/16	2	31.30	0	0.00	31.40	2	8,817	0.02%
2022/02/14	3	31.17	0	0.00	31.00	3	8,987	0.03%
2022/02/11	6	32.33	0	0.00	32.30	6	9,029	0.07%
2022/02/10	10	32.65	0	0.00	32.60	10	9,187	0.11%
2022/02/09	1	32.50	0	0.00	32.80	1	9,257	0.01%
2022/02/08	0	0.00	1	32.20	32.50	-1	9,355	-0.01%
2022/02/07	2	31.75	0	0.00	31.40	2	9,539	0.02%
2022/01/25	0	0.00	15	30.47	30.00	-15	9,759	-0.15%
2022/01/24	5	30.44	23	30.40	30.35	-18	10,382	-0.17%
2022/01/21	1	31.80	2	31.95	31.30	-1	10,446	-0.01%
2022/01/19	2	31.93	0	0.00	32.00	2	10,649	0.02%
2022/01/18	7	32.79	0	0.00	32.35	7	10,669	0.07%
2022/01/14	4	32.13	2	32.60	32.05	2	10,703	0.02%
2022/01/13	7.4	33.05	0	0.00	32.85	7.4	10,675	0.07%
2022/01/12	15	33.62	12	34.09	33.55	3	10,649	0.03%
2022/01/11	8	34.41	1.3	34.65	34.35	6.7	10,691	0.06%
2022/01/10	6	34.50	0	0.00	34.20	6	10,627	0.06%
2022/01/07	24	33.86	0	0.00	34.10	24	10,624	0.23%
2022/01/06	31	35.07	8	35.16	34.65	23	10,730	0.21%
2022/01/05	12	36.35	0	0.00	36.00	12	10,825	0.11%
2022/01/04	8	36.11	1	36.35	36.05	7	10,811	0.06%
2021/12/30	5	36.05	0	0.00	36.20	5	10,805	0.05%
2021/12/29	3	36.43	1	36.00	36.35	2	10,774	0.02%
2021/12/28	1	36.05	2	35.70	35.50	-1	10,747	-0.01%
2021/12/27	18	36.24	0	0.00	36.30	18	10,868	0.17%
2021/12/24	2	36.15	0	0.00	36.00	2	11,243	0.02%
2021/12/23	7	36.54	0	0.00	36.70	7	11,211	0.06%
2021/12/22	1	37.25	4	37.16	37.05	-3	11,192	-0.03%
2021/12/21	0	0.00	1	37.00	37.00	-1	11,165	-0.01%
2021/12/20	14	38.01	16	38.41	37.05	-2	11,091	-0.02%
2021/12/17	6	37.20	1	36.85	36.35	5	10,711	0.05%
2021/12/16	7	37.23	4	37.44	37.45	3	10,512	0.03%
2021/12/15	22	36.39	20	36.55	36.55	2	10,342	0.02%
2021/12/14	30	37.84	35	36.93	36.55	-5	10,140	-0.05%
2021/12/13	38	38.39	37	38.18	37.70	1	9,629	0.01%
2021/12/10	23.3	37.17	11	38.07	37.60	12.3	9,073	0.14%
2021/12/09	0	0.00	16	35.85	35.80	-16	8,484	-0.19%
2021/12/08	6	34.92	1	35.15	35.45	5	8,186	0.06%
2021/12/07	6	34.95	0	0.00	34.35	6	8,052	0.07%
2021/12/06	5	35.05	0	0.00	34.65	5	7,958	0.06%
2021/12/03	103	36.29	102	35.67	34.05	1	7,745	0.01%	大買/大賣/
2021/12/02	1	32.80	0	0.00	33.30	1	7,387	0.01%
2021/12/01	3	33.95	3	33.70	33.40	0	7,321	0.00%
2021/11/30	1	34.80	0	0.00	33.00	1	7,240	0.01%
2021/11/29	4	33.74	2	34.53	34.20	2	7,019	0.03%
2021/11/26	3	36.82	6	35.48	35.55	-3	6,815	-0.04%
2021/11/25	1	35.85	1	36.25	36.30	0	6,566	0.00%
2021/11/24	1	37.00	27	36.31	37.05	-26	6,342	-0.41%
2021/11/23	9	36.13	25	35.13	34.35	-16	5,772	-0.28%
2021/11/22	1	33.60	3	34.00	34.10	-2	5,455	-0.04%
2021/11/19	0	0.00	1	32.60	32.30	-1	5,384	-0.02%
2021/11/18	0	0.00	10	33.00	33.10	-10	5,356	-0.19%
2021/11/17	8.1	33.29	1	33.30	33.00	7.1	5,295	0.13%
2021/11/15	0	0.00	1	32.20	32.95	-1	5,266	-0.02%
2021/11/12	2	31.63	22	32.20	31.75	-20	5,213	-0.38%
2021/11/11	0	0.00	2	34.30	33.00	-2	5,117	-0.04%
2021/11/10	4	34.25	4	33.85	33.85	0	5,084	0.00%
2021/11/09	0	0.00	8	34.31	34.50	-8	5,036	-0.16%
2021/11/08	1	33.95	0	0.00	33.80	1	4,891	0.02%
2021/11/05	23	33.93	10	33.95	33.95	13	4,849	0.27%
2021/11/04	10	33.31	5	34.28	34.30	5	4,796	0.10%
2021/11/03	9	33.15	8	32.53	32.40	1	4,609	0.02%
2021/11/02	1	32.95	10	33.24	32.95	-9	4,587	-0.20%
2021/11/01	29	33.98	47	35.01	32.85	-18	4,443	-0.41%
2021/10/29	12	32.13	10	32.10	32.10	2	3,932	0.05%
2021/10/28	11	31.35	9	32.22	32.10	2	3,851	0.05%
2021/10/27	6	31.00	2	30.98	31.10	4	3,697	0.11%
2021/10/26	0	0.00	13	29.65	30.45	-13	3,648	-0.36%
2021/10/25	0	0.00	3	30.50	30.20	-3	3,632	-0.08%
2021/10/22	1	30.40	0	0.00	29.95	1	3,664	0.03%
2021/10/20	2	31.25	1	30.80	30.60	1	3,817	0.03%
2021/10/19	2	30.88	1	31.20	30.95	1	3,815	0.03%
2021/10/18	0	0.00	6	30.65	30.60	-6	3,767	-0.16%
2021/10/15	5	30.90	1	30.55	30.55	4	3,838	0.10%
2021/10/14	5	30.74	3	31.00	30.70	2	3,934	0.05%
2021/10/13	13	30.22	7	30.10	30.40	6	4,192	0.14%
2021/10/12	0	0.00	1	29.45	29.35	-1	4,226	-0.02%
2021/10/08	13	29.06	2	29.30	28.65	11	4,179	0.26%
2021/10/07	3	28.77	0	0.00	28.55	3	4,166	0.07%
2021/10/06	0	0.00	6	29.24	28.40	-6	4,236	-0.14%
2021/10/05	3	28.47	0	0.00	28.70	3	4,439	0.07%
2021/10/04	7	31.19	6	30.28	29.35	1	4,474	0.02%
2021/10/01	14	31.49	8	31.61	30.45	6	4,314	0.14%
2021/09/30	0	28.65	0	0.00	29.60	0	3,959	0.00%
2021/09/29	0	0.00	1	28.90	28.70	-1	3,933	-0.03%
2021/09/28	0	0.00	3	29.00	28.80	-3	3,956	-0.08%
2021/09/27	1	28.45	0.3	28.15	28.10	0.7	4,009	0.02%
2021/09/15	2	29.10	3	29.27	29.00	-1	4,955	-0.02%
2021/09/14	1	29.15	0	0.00	29.00	1	5,099	0.02%
2021/09/13	2	30.08	3	29.50	29.40	-1	5,138	-0.02%
2021/09/09	0	0.00	10	28.45	28.55	-10	5,189	-0.19%
2021/09/08	0	0.00	12	28.33	28.30	-12	5,272	-0.23%
2021/09/03	20	30.16	0	0.00	30.50	20	5,873	0.34%
2021/09/02	0	0.00	30	30.51	29.75	-30	5,986	-0.50%
2021/09/01	0	0.00	3	30.58	30.30	-3	5,995	-0.05%
2021/08/30	3	30.40	0	0.00	30.25	3	5,997	0.05%
2021/08/27	4	30.29	0	0.00	29.20	4	5,910	0.07%
2021/08/25	0	0.00	1	29.15	28.80	-1	5,885	-0.02%
2021/08/24	0	0.00	1	28.65	28.35	-1	5,933	-0.02%
2021/08/23	2	29.08	0	0.00	29.10	2	5,969	0.03%
2021/08/19	6	28.88	7	28.42	28.00	-1	5,996	-0.02%
2021/08/17	1	28.50	0	0.00	27.80	1	6,028	0.02%
2021/08/13	1	29.65	0	0.00	29.40	1	6,074	0.02%
2021/08/12	0	0.00	2	30.70	30.10	-2	6,183	-0.03%
2021/08/11	0	0.00	1	30.60	30.10	-1	6,278	-0.02%
2021/08/10	2	31.00	1	31.00	31.05	1	6,316	0.02%
2021/08/09	2	32.43	0	0.00	32.20	2	6,342	0.03%
2021/08/06	5	33.08	0	0.00	32.85	5	6,457	0.08%
2021/08/05	2	33.68	2	33.85	33.60	0	6,500	0.00%
2021/08/04	0	0.00	10	34.09	33.90	-10	6,624	-0.15%
2021/08/03	1	33.05	0	0.00	32.95	1	6,602	0.02%
2021/08/02	0	0.00	1	33.10	33.10	-1	6,638	-0.02%
2021/07/30	1	32.65	0	0.00	32.15	1	6,680	0.01%
2021/07/29	5	32.40	0	0.00	32.60	5	6,801	0.07%
2021/07/28	4	32.20	5	32.40	32.20	-1	6,828	-0.01%
2021/07/27	2	33.35	0	0.00	33.25	2	6,907	0.03%
2021/07/26	8	34.50	2	34.60	34.20	6	6,964	0.09%
2021/07/22	0	0.00	1	33.95	33.55	-1	6,941	-0.01%
2021/07/21	3	33.68	1	34.90	33.60	2	6,958	0.03%
2021/07/20	1	34.00	0	0.00	34.35	1	6,908	0.01%
2021/07/19	32	34.94	7	35.52	35.05	25	6,827	0.37%
2021/07/16	6	34.48	13	34.59	33.35	-7	6,559	-0.11%
2021/07/15	1	33.70	2	33.90	33.80	-1	6,535	-0.02%
2021/07/14	4	33.15	1	33.25	33.00	3	6,597	0.05%
2021/07/13	3	33.75	4	33.76	33.60	-1	6,669	-0.01%
2021/07/12	5	34.43	7	34.64	34.65	-2	6,725	-0.03%
2021/07/09	7	33.16	9	33.14	33.00	-2	6,636	-0.03%
2021/07/08	1	32.90	1	32.45	32.40	0	6,993	0.00%
2021/07/07	1	33.25	0	0.00	32.35	1	7,914	0.01%
2021/07/06	0	0.00	10	33.05	32.95	-10	7,967	-0.13%
2021/07/05	1	33.20	1	33.05	33.40	0	8,107	0.00%
2021/07/02	2	32.85	0	0.00	32.55	2	8,243	0.02%
2021/07/01	5	33.42	2	33.40	33.40	3	8,362	0.04%
2021/06/30	9	34.87	10.2	35.05	34.85	-1.2	8,285	-0.01%
2021/06/29	7	32.27	4	32.70	32.20	3	7,741	0.04%
2021/06/28	4	31.60	0	0.00	31.60	4	7,777	0.05%
2021/06/25	2	32.30	0	0.00	32.00	2	7,954	0.03%
2021/06/24	0	0.00	1	31.60	32.00	-1	8,290	-0.01%
2021/06/23	81	33.06	80	32.38	31.50	1	8,554	0.01%
2021/06/22	0	0.00	0.3	30.60	30.60	-0.3	8,677	0.00%
2021/06/21	0	0.00	20	31.60	31.20	-20	8,827	-0.23%
2021/06/18	0	0.00	20	32.23	32.40	-20	9,178	-0.22%
2021/06/17	0	0.00	71	31.99	32.40	-71	9,929	-0.72%
2021/06/16	401	34.44	312	33.55	32.60	89	10,226	0.87%	大買/大賣/
2021/06/15	2	32.33	1	32.20	31.55	1	10,086	0.01%
2021/06/11	2	31.55	1	31.05	31.05	1	10,134	0.01%
2021/06/10	1	31.65	0	0.00	32.05	1	10,378	0.01%
2021/06/03	2	31.25	0	0.00	31.15	2	12,504	0.02%
2021/06/02	1	31.30	0	0.00	31.25	1	12,527	0.01%
2021/05/28	5	31.15	1	31.30	31.05	4	12,523	0.03%
2021/05/26	0	0.00	2	30.55	30.55	-2	12,544	-0.02%
2021/05/25	0	0.00	1	30.90	30.50	-1	12,578	-0.01%
2021/05/24	0	0.00	1	30.10	30.15	-1	12,699	-0.01%
2021/05/21	0	0.00	40	29.61	29.60	-40	12,697	-0.32%
2021/05/20	7	31.13	5	30.90	29.40	2	12,735	0.02%
2021/05/19	49	30.69	0	0.00	31.20	49	12,724	0.39%
2021/05/18	13	28.99	0	0.00	29.60	13	12,658	0.10%
2021/05/17	0	0.00	2	27.83	26.95	-2	12,628	-0.02%
2021/05/14	100	31.50	105	30.93	29.90	-5	12,570	-0.04%	大賣/
2021/05/13	16	28.64	2	27.15	28.65	14	12,473	0.11%
2021/05/12	1	28.70	10	29.70	28.80	-9	12,536	-0.07%
2021/05/11	1	31.80	0	0.00	31.85	1	12,411	0.01%
2021/05/10	3	35.42	0	0.00	35.30	3	12,408	0.02%
2021/05/07	1	34.90	1	35.05	34.85	0	12,441	0.00%
2021/05/06	13	34.60	13	34.25	35.00	0	12,431	0.00%
2021/05/05	5	33.33	0	0.00	32.75	5	12,310	0.04%
2021/05/04	0	0.00	5	33.00	33.05	-5	12,308	-0.04%
2021/05/03	8	37.19	0.3	37.50	35.80	7.7	12,219	0.06%
2021/04/29	15	36.93	0	0.00	36.65	15	12,256	0.12%
2021/04/28	0	0.00	51	37.70	37.50	-51	12,275	-0.42%
2021/04/27	0	0.00	1	38.35	38.20	-1	12,318	-0.01%
2021/04/26	0	0.00	1	38.25	38.25	-1	12,418	-0.01%
2021/04/23	4	38.08	4	37.95	37.90	0	12,435	0.00%
2021/04/22	4	38.74	3	37.15	37.20	1	12,431	0.01%
2021/04/21	1	38.95	5	39.05	38.85	-4	12,342	-0.03%
2021/04/20	2	38.53	0	0.00	38.05	2	12,238	0.02%
2021/04/19	6.3	38.08	8.3	37.94	37.90	-1.9	12,197	-0.02%
2021/04/16	2	38.43	0	0.00	38.40	2	12,152	0.02%
2021/04/15	9	38.33	3	38.50	38.10	6	12,144	0.05%
2021/04/14	9	38.68	6	38.89	37.55	3	12,439	0.02%
2021/04/13	32	40.78	30.3	42.55	39.30	1.7	12,106	0.01%
2021/04/12	1	39.60	0	0.00	39.35	1	11,238	0.01%
2021/04/09	4	40.10	2	39.78	39.30	2	11,208	0.02%
2021/04/08	6	40.23	14	39.76	39.35	-8	11,119	-0.07%
2021/04/07	8	39.56	16	39.14	39.50	-8	11,097	-0.07%
2021/04/06	5	38.29	8	38.59	38.30	-3	11,063	-0.03%
2021/04/01	9	38.26	1	38.30	38.25	8	11,063	0.07%
2021/03/31	4	38.80	22	38.75	38.90	-18	11,139	-0.16%
2021/03/30	7	39.67	5	39.55	39.30	2	11,680	0.02%
2021/03/29	6	39.36	9	39.65	39.85	-3	11,839	-0.03%
2021/03/26	26	38.08	4	37.86	38.20	22	11,521	0.19%
2021/03/25	7	38.92	0	0.00	38.85	7	11,271	0.06%
2021/03/24	32	39.47	3	39.52	39.30	29	11,053	0.26%
2021/03/23	10	40.37	10	40.48	39.30	0	10,912	0.00%
2021/03/22	9	42.03	31	41.79	41.00	-22	10,611	-0.21%
2021/03/19	5	36.33	25	37.27	39.75	-20	9,932	-0.20%
2021/03/18	8	37.48	20	36.79	36.15	-12	9,580	-0.13%
2021/03/16	0	0.00	7	37.24	36.60	-7	9,178	-0.08%
2021/03/15	10	38.05	758.3	38.25	37.60	-748.3	8,893	-8.41%	大賣/鉅額交易
2021/03/12	858	36.93	645	36.27	37.00	213	8,420	2.53%	大買/大賣/鉅額交易
2021/03/11	6	35.68	1,476.3	36.38	35.10	-1,470.3	7,820	-18.80%	大賣/鉅額交易
2021/03/10	2,014	34.94	20	34.38	34.95	1,994	7,032	28.35%	大買/鉅額交易
2021/03/09	0	0.00	3	31.52	31.80	-3	6,769	-0.04%
2021/03/08	6	31.23	6	31.05	30.90	0	6,786	0.00%
2021/03/05	2	31.10	1	31.40	30.85	1	6,837	0.01%
2021/03/04	12	31.50	0	0.00	31.40	12	7,299	0.16%
2021/03/03	5	31.93	5	31.65	31.65	0	7,389	0.00%
2021/03/02	4	32.06	0.7	31.25	31.45	3.3	7,646	0.04%
2021/02/25	5	32.50	0	0.00	31.60	5	8,510	0.06%
2021/02/24	6	32.38	19.3	32.30	31.85	-13.3	8,705	-0.15%
2021/02/23	6	31.62	2	31.20	31.10	4	9,095	0.04%
2021/02/22	8	31.10	4	31.25	31.30	4	9,636	0.04%
2021/02/19	21	30.75	4	30.73	30.65	17	9,771	0.17%
2021/02/18	9	29.40	3	29.67	29.75	6	10,171	0.06%
2021/02/17	0	0.00	1	28.60	29.15	-1	10,330	-0.01%
2021/02/05	3	28.10	1	28.50	28.15	2	10,595	0.02%
2021/02/03	10	29.35	3	28.67	28.70	7	11,424	0.06%
2021/02/01	1	26.50	4	26.74	27.55	-3	11,797	-0.03%
2021/01/29	2	28.83	1	27.45	27.45	1	12,180	0.01%
2021/01/28	9	29.17	0	0.00	29.00	9	12,994	0.07%
2021/01/27	0	0.00	1	30.15	30.10	-1	13,435	-0.01%
2021/01/26	22	30.49	0	0.00	30.60	22	13,612	0.16%
2021/01/22	7	31.31	3	31.42	31.10	4	14,268	0.03%
2021/01/21	9	30.05	0	0.00	30.05	9	14,716	0.06%
2021/01/20	1	30.90	1	30.50	30.80	0	15,790	0.00%
2021/01/19	9	31.85	3	32.58	32.05	6	16,551	0.04%
2021/01/18	11	31.90	2	31.60	30.80	9	16,693	0.05%
2021/01/15	0	31.80	0.3	31.80	32.00	-0.3	16,881	0.00%
2021/01/13	0.4	32.54	33	33.25	32.60	-32.6	17,257	-0.19%
2021/01/12	1	34.10	3	33.20	33.05	-2	17,699	-0.01%
2021/01/11	12	33.82	1.7	34.24	34.10	10.3	18,358	0.06%
2021/01/08	8	34.23	3	34.85	34.15	5	19,115	0.03%
2021/01/07	41	35.29	3	36.10	34.35	38	20,158	0.19%
2021/01/05	2	34.40	2	34.55	34.05	0	21,609	0.00%
2021/01/04	1	34.50	1	35.30	34.55	0	22,512	0.00%
2020/12/31	2	35.80	2	34.60	34.60	0	23,373	0.00%
2020/12/30	6	35.28	11	35.46	35.55	-5	24,449	-0.02%
2020/12/29	24	34.34	22	34.50	34.45	2	25,099	0.01%
2020/12/28	2	33.85	17	33.78	33.55	-15	25,247	-0.06%
2020/12/25	8	34.37	4	34.98	34.05	4	25,367	0.02%
2020/12/24	57	35.58	58	35.35	34.30	-1	25,417	0.00%
2020/12/23	28	34.28	13	33.94	34.75	15	25,128	0.06%
2020/12/22	3	32.75	3	32.90	31.60	0	25,229	0.00%
2020/12/21	0	0.00	7	32.90	32.85	-7	25,615	-0.03%
2020/12/18	3	33.40	1	33.30	33.00	2	26,041	0.01%
2020/12/17	0	0.00	1	32.90	32.95	-1	26,688	0.00%
2020/12/16	3	34.10	0	0.00	33.50	3	27,316	0.01%
2020/12/15	6	33.53	7	33.89	33.00	-1	28,221	0.00%
2020/12/14	0.7	33.85	37	33.20	34.00	-36.3	28,548	-0.13%
2020/12/11	1	32.30	0	0.00	32.65	1	29,519	0.00%
2020/12/10	1	33.05	3	34.25	33.35	-2	30,864	-0.01%
2020/12/09	6	34.78	0	0.00	34.60	6	31,102	0.02%
2020/12/08	5	34.75	0	0.00	34.55	5	31,713	0.02%
2020/12/07	1	34.70	4	34.88	35.15	-3	31,864	-0.01%
2020/12/04	5	34.62	0	0.00	34.50	5	32,016	0.02%
2020/12/03	1	35.10	11	35.32	35.10	-10	32,139	-0.03%
2020/12/02	2	35.75	0	0.00	35.35	2	32,229	0.01%
2020/12/01	8	37.15	2.9	37.08	37.00	5.1	32,388	0.02%
2020/11/30	0	0.00	3	37.53	38.10	-3	32,581	-0.01%
2020/11/27	26	36.26	29	36.41	36.00	-3	32,210	-0.01%
2020/11/26	45	36.62	48	36.80	35.90	-3	32,229	-0.01%
2020/11/25	44	36.06	46.3	36.28	36.40	-2.3	32,332	-0.01%
2020/11/24	4	35.73	4	35.36	35.50	0	31,994	0.00%
2020/11/23	2	34.43	2	34.73	34.50	0	32,096	0.00%
2020/11/20	5	34.67	13	34.97	34.80	-8	32,402	-0.02%
2020/11/19	20	34.12	168	34.91	34.00	-148	32,534	-0.45%	大賣/鉅額交易
2020/11/18	8	32.80	0	0.00	33.00	8	32,354	0.02%
2020/11/17	15	32.07	14	32.89	33.00	1	33,304	0.00%
2020/11/13	5	31.76	6	31.83	32.65	-1	32,813	0.00%
2020/11/12	99	33.23	78	31.63	32.50	21	33,003	0.06%
2020/11/11	69	34.33	10	35.00	34.10	59	32,508	0.18%
2020/11/10	62	35.33	24	35.98	35.35	38	32,348	0.12%
2020/11/09	68	36.02	54	36.04	36.00	14	32,317	0.04%
2020/11/06	117	36.00	84.7	36.79	35.40	32.3	32,034	0.10%	大買/
2020/11/05	217.3	36.07	193	36.07	36.10	24.3	31,611	0.08%	大買/大賣/
2020/11/04	52	34.44	36.8	34.93	34.30	15.2	30,894	0.05%
2020/11/03	14.3	35.57	17	35.16	35.40	-2.7	30,472	-0.01%
2020/11/02	7	36.50	4	35.84	35.35	3	30,323	0.01%
2020/10/30	22	37.11	28	38.38	37.40	-6	30,027	-0.02%
2020/10/29	29	38.72	38	38.38	38.10	-9	29,711	-0.03%
2020/10/28	17	40.57	30	40.26	39.00	-13	29,146	-0.04%
2020/10/27	49	39.16	38	39.26	39.35	11	28,072	0.04%
2020/10/26	10.1	37.79	6	37.65	37.80	4.1	27,342	0.01%
2020/10/23	9	37.21	7	37.21	37.25	2	27,095	0.01%
2020/10/22	6.2	37.65	3	37.40	37.00	3.2	26,977	0.01%
2020/10/21	4	38.39	15	38.24	37.90	-11	26,859	-0.04%
2020/10/20	40	38.90	52	39.02	38.25	-12	26,828	-0.04%
2020/10/19	56	38.68	54	38.94	38.10	2	26,504	0.01%
2020/10/16	150	39.60	176.3	39.55	37.80	-26.3	25,895	-0.10%	大買/大賣/
2020/10/15	145.3	41.49	170	41.54	40.35	-24.7	25,497	-0.10%	大買/大賣/
2020/10/14	154.5	42.83	170	43.27	41.60	-15.5	24,606	-0.06%	大買/大賣/
2020/10/13	151.2	41.83	162	42.25	41.25	-10.8	23,730	-0.05%	大買/大賣/
2020/10/12	53.2	42.87	21	42.66	41.95	32.2	23,050	0.14%
2020/10/08	261.4	42.55	254.6	42.97	41.50	6.8	22,120	0.03%	大買/大賣/
2020/10/07	89.2	42.35	69	42.15	42.00	20.2	21,241	0.10%
2020/10/06	48.2	41.44	16.3	42.16	41.45	31.9	20,191	0.16%
2020/10/05	9.1	39.17	8	39.04	38.85	1.1	19,439	0.01%
2020/09/30	11	36.60	9	38.42	38.55	2	19,120	0.01%
2020/09/29	10	36.27	0.7	35.10	35.05	9.3	18,942	0.05%
2020/09/28	61.4	39.64	12.3	38.64	37.30	49.1	18,747	0.26%
2020/09/16	11.4	23.79	22	23.84	24.50	-10.6	18,396	-0.06%
2020/09/15	35	24.39	18	24.48	24.30	17	18,015	0.09%
2020/09/14	7	22.81	5	22.85	23.05	2	17,732	0.01%
2020/09/11	29	24.43	16	24.32	24.20	13	17,271	0.08%
2020/09/10	98	26.14	29	26.07	25.90	69	16,583	0.42%
2020/09/09	45	24.71	32	26.86	26.65	13	15,913	0.08%
2020/09/08	52	26.10	1	27.15	25.20	51	14,950	0.34%
2020/09/07	51	28.02	38	28.44	27.95	13	14,524	0.09%
2020/09/04	46	26.66	134	27.78	27.90	-88	13,557	-0.65%	大賣/
2020/09/03	0	0.00	2	25.18	25.40	-2	12,205	-0.02%
2020/09/02	17	20.90	20	22.40	23.10	-3	11,941	-0.03%
2020/09/01	7	21.61	0	0.00	21.00	7	11,347	0.06%
2020/08/31	1	22.05	11	22.13	22.25	-10	11,185	-0.09%
2020/08/25	0	0.00	10	18.50	19.45	-10	10,742	-0.09%
2020/08/20	50	16.05	20	16.21	17.40	30	10,198	0.29%
2020/08/19	0	0.00	3	17.33	16.50	-3	9,809	-0.03%
2020/08/18	38	18.28	72	18.49	18.30	-34	9,618	-0.35%
2020/08/17	9	17.66	10	18.23	18.30	-1	9,145	-0.01%
2020/08/14	28	15.97	74	15.12	16.80	-46	8,644	-0.53%
2020/08/13	9	14.36	8	15.29	15.30	1	7,957	0.01%
2020/08/12	64	12.99	64	13.65	13.95	0	7,562	0.00%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	10	11.55	2	11.55	11.55	8	6,482	0.12%
2020/08/07	60	10.32	18	10.22	10.50	42	6,628	0.63%
2020/08/06	0	0.00	4	9.70	9.56	-4	6,230	-0.06%
2020/08/04	50	9.77	5	9.30	9.61	45	6,243	0.72%
2020/07/30	5	9.15	4	9.09	9.08	1	6,013	0.02%
2020/07/29	0	0.00	39	8.10	8.76	-39	5,835	-0.67%
2020/07/27	0	0.00	22	8.36	8.22	-22	5,711	-0.39%
2020/07/23	3	8.83	3	8.99	8.78	0	5,569	0.00%
2020/07/22	3	8.95	2	9.16	8.94	1	5,502	0.02%
2020/07/21	2	9.01	8	9.15	8.90	-6	5,397	-0.11%
2020/07/20	5	8.87	4	9.17	9.03	1	5,255	0.02%
2020/07/17	13	9.21	8	9.07	9.15	5	5,197	0.10%
2020/07/16	10	9.91	24	9.71	9.70	-14	5,053	-0.28%
2020/07/15	40	9.81	4	9.83	9.60	36	4,921	0.73%
2020/07/14	1	9.01	4	9.39	9.50	-3	4,719	-0.06%
2020/07/13	3	9.03	0	0.00	9.01	3	4,537	0.07%
2020/07/10	47	9.12	103	9.02	9.42	-56	4,430	-1.26%	大賣/
2020/07/09	0	0.00	154	9.18	9.27	-154	4,009	-3.84%	大賣/鉅額交易
2020/07/08	32	8.39	5	8.40	8.43	27	3,713	0.73%
2020/07/07	6	7.86	0	0.00	7.71	6	3,394	0.18%
2020/07/06	0	0.00	2	7.84	7.79	-2	3,285	-0.06%
2020/07/03	28	7.76	28	7.78	7.80	0	3,260	0.00%
2020/06/30	0	0.00	1	7.40	7.34	-1	3,036	-0.03%
2020/06/19	1	7.62	1	7.37	7.57	0	3,043	0.00%
2020/06/18	0	0.00	11	7.10	7.11	-11	2,881	-0.38%
2020/06/16	2	7.15	0	0.00	7.11	2	3,011	0.07%
2020/06/12	1	6.99	0	0.00	7.14	1	3,049	0.03%
2020/06/11	0	0.00	4	7.62	7.31	-4	3,024	-0.13%
2020/06/10	14	7.47	0	0.00	7.48	14	3,018	0.46%
2020/06/05	1	7.57	0	0.00	7.60	1	3,049	0.03%
2020/06/04	2	7.48	19	7.46	7.60	-17	3,057	-0.56%
2020/06/03	11	7.79	0	0.00	7.77	11	3,015	0.36%
2020/06/02	0	0.00	1	7.58	7.61	-1	2,847	-0.04%
2020/05/27	6	7.00	0	0.00	6.91	6	2,754	0.22%
2020/05/25	0	0.00	15	6.90	6.92	-15	2,724	-0.55%
2020/05/20	0	0.00	1	6.86	6.95	-1	2,638	-0.04%
2020/05/19	25	6.97	2	6.88	6.94	23	2,617	0.88%
2020/05/18	3	7.10	11	7.07	6.85	-8	2,595	-0.31%
2020/05/14	1	7.80	1	7.80	7.60	0	2,456	0.00%
2020/05/13	3	7.29	0	0.00	7.34	3	2,183	0.14%
2020/05/11	2	6.79	1	6.62	6.77	1	2,032	0.05%
2020/05/08	1	6.34	2	6.34	6.34	-1	1,858	-0.05%
2020/04/30	3	5.42	0	0.00	5.45	3	1,858	0.16%
2020/04/29	0	0.00	1	5.38	5.38	-1	1,869	-0.05%
2020/04/28	0	0.00	1	5.34	5.37	-1	1,883	-0.05%
2020/04/22	0	0.00	19	5.27	5.28	-19	1,945	-0.98%
2020/04/14	0	0.00	1	5.20	5.23	-1	1,969	-0.05%
2020/04/13	1	5.20	0	0.00	5.14	1	1,979	0.05%
2020/04/10	0	0.00	3	5.24	5.24	-3	1,986	-0.15%
2020/04/09	11	5.25	0	0.00	5.25	11	1,998	0.55%
2020/04/08	0	0.00	5	5.20	5.23	-5	1,991	-0.25%
2020/04/07	1	5.06	1	5.06	5.06	0	1,987	0.00%
2020/04/06	20	5.01	0	0.00	5.00	20	2,042	0.98%
2020/03/27	1	5.16	1	5.08	5.01	0	2,013	0.00%
2020/03/26	1	4.60	2	4.60	4.85	-1	1,952	-0.05%
2020/03/25	2	4.41	4	4.45	4.41	-2	1,943	-0.10%
2020/03/24	0	0.00	6	4.15	4.14	-6	1,945	-0.31%
2020/03/23	0	0.00	9	3.99	3.98	-9	1,933	-0.47%
2020/03/20	10	4.20	0	0.00	4.20	10	1,912	0.52%
2020/03/19	20	4.58	0	0.00	4.33	20	1,816	1.10%
2020/03/13	0	0.00	8	5.16	5.19	-8	1,722	-0.46%
2020/03/12	0	0.00	12	5.73	5.67	-12	1,685	-0.71%
2020/03/11	0	0.00	3	6.38	6.25	-3	1,647	-0.18%
2020/03/10	3	6.23	0	0.00	6.26	3	1,680	0.18%
2020/03/09	0	0.00	25	6.45	6.45	-25	1,648	-1.52%
2020/03/05	0	0.00	4	6.93	6.92	-4	1,646	-0.24%
2020/03/02	27	6.75	1	6.83	6.78	26	1,677	1.55%
2020/02/27	10	7.10	0	0.00	6.96	10	1,663	0.60%
2020/02/25	1	7.10	0	0.00	7.14	1	1,659	0.06%
2020/02/21	2	7.46	2	7.45	7.46	0	1,639	0.00%
2020/02/20	2	7.62	0	0.00	7.53	2	1,631	0.12%
2020/02/13	9	7.49	2	7.50	7.45	7	1,599	0.44%
2020/02/11	1	7.39	0	0.00	7.40	1	1,607	0.06%
2020/02/06	0	0.00	5	7.18	7.15	-5	1,585	-0.32%
2020/02/04	0	0.00	2	7.15	7.14	-2	1,569	-0.13%
2020/01/30	0	0.00	8	7.58	7.39	-8	1,574	-0.51%
2020/01/20	5	8.20	3	8.22	8.21	2	1,526	0.13%
2020/01/14	3	8.23	0	0.00	8.20	3	1,536	0.20%
2020/01/13	11	8.35	2	8.37	8.29	9	1,524	0.59%
2020/01/10	2	7.99	0	0.00	7.99	2	1,472	0.14%
2020/01/08	0	0.00	3.2	8.00	7.98	-3.2	1,577	-0.20%
2020/01/07	0	0.00	1	8.11	8.03	-1	1,573	-0.06%
2020/01/03	1	8.11	0	0.00	8.10	1	1,586	0.06%
2020/01/02	2	8.22	0	0.00	8.22	2	1,571	0.13%
2019/12/31	20	8.18	0	0.00	8.15	20	1,564	1.28%
2019/12/26	2	8.11	0	0.00	8.20	2	1,488	0.13%
2019/12/20	92	8.32	30	8.26	8.28	62	1,536	4.04%
2019/12/19	2	8.18	0	0.00	8.19	2	1,526	0.13%
2019/12/17	0	0.00	0	7.98	7.97	0	1,567	0.00%
2019/12/16	2	8.04	0	0.00	7.96	2	1,596	0.13%
2019/12/13	0	0.00	3	8.12	7.97	-3	1,595	-0.19%
2019/12/12	0	0.00	0	8.02	8.10	0	1,586	0.00%
2019/12/11	0	0.00	0	8.10	8.18	0	1,608	0.00%
2019/12/10	0	0.00	7	8.14	8.16	-7	1,627	-0.43%
2019/12/09	0	0.00	5	8.00	8.04	-5	1,636	-0.31%
2019/12/06	5	8.08	0	8.03	8.09	5	1,711	0.29%
2019/12/05	0	0.00	0	8.10	8.16	0	1,731	0.00%
2019/12/04	0	0.00	2	8.38	8.33	-2	1,716	-0.12%
2019/12/03	0	0.00	1	8.33	8.34	-1	1,742	-0.06%
2019/12/02	0	0.00	0	8.25	8.22	0	1,754	0.00%
2019/11/28	30	8.67	0	0.00	8.66	30	1,767	1.70%
2019/11/26	30	8.82	0	0.00	8.78	30	1,839	1.63%
2019/11/19	0	0.00	6	8.90	8.90	-6	2,075	-0.29%
2019/11/18	0	0.00	6	8.92	8.92	-6	2,103	-0.29%
2019/11/15	1	8.94	0	0.00	8.91	1	2,145	0.05%
2019/11/13	6	8.92	0	0.00	8.98	6	2,225	0.27%
2019/11/07	1	9.16	10	9.04	9.05	-9	3,043	-0.30%
2019/11/01	2	9.40	0	0.00	9.39	2	3,505	0.06%
2019/10/31	0	0.00	2	9.67	9.53	-2	3,707	-0.05%
2019/10/28	6	9.32	6	9.31	9.31	0	4,795	0.00%
2019/10/24	6	9.37	6	9.37	9.37	0	5,009	0.00%
2019/10/23	6	9.42	6	9.36	9.36	0	5,014	0.00%
2019/10/22	0	0.00	3	9.59	9.55	-3	5,003	-0.06%
2019/10/21	2	9.40	0	0.00	9.40	2	4,991	0.04%
2019/10/18	3	9.41	0	0.00	9.44	3	4,995	0.06%
2019/10/17	6	9.45	6	9.44	9.44	0	5,029	0.00%
2019/10/16	2	9.80	6	9.69	9.70	-4	5,020	-0.08%
2019/10/09	0	0.00	15	9.09	8.99	-15	4,939	-0.30%
2019/10/07	4	9.24	0	0.00	9.21	4	4,968	0.08%
2019/09/27	1	9.38	2	9.38	9.38	-1	5,087	-0.02%
2019/09/25	0	0.00	2	9.68	9.65	-2	5,100	-0.04%
2019/09/24	2	9.98	2	9.97	9.78	0	5,101	0.00%
2019/09/23	3	9.96	0	0.00	9.98	3	5,073	0.06%
2019/09/20	1	9.33	4	9.32	9.41	-3	5,016	-0.06%
2019/09/19	3	9.16	30	9.22	9.23	-27	5,003	-0.54%
2019/09/18	0	0.00	26	9.41	9.31	-26	4,969	-0.52%
2019/09/17	0	0.00	11	9.52	9.47	-11	4,952	-0.22%
2019/09/11	0	0.00	2	9.42	9.52	-2	4,992	-0.04%
2019/09/10	40	9.43	40	9.32	9.30	0	4,978	0.00%
2019/09/09	20	9.72	3.3	9.75	9.72	16.7	4,889	0.34%
2019/09/06	0	0.00	1	9.90	9.89	-1	4,887	-0.02%
2019/09/03	0	0.00	3	9.95	9.96	-3	4,886	-0.06%
2019/09/02	2	9.80	0	0.00	10.15	2	4,865	0.04%
2019/08/30	5	9.91	16	9.71	9.72	-11	4,839	-0.23%
2019/08/27	1	10.00	1	9.69	9.71	0	4,737	0.00%
2019/08/23	0	0.00	2	10.43	10.40	-2	4,650	-0.04%
2019/08/22	0	0.00	15	10.60	10.50	-15	4,609	-0.33%
2019/08/21	15	10.90	0	0.00	10.85	15	4,549	0.33%
2019/08/20	0	0.00	30	11.00	10.80	-30	4,522	-0.66%
2019/08/19	30	10.80	30	10.65	10.70	0	4,486	0.00%
2019/08/15	3	10.38	25	10.35	10.80	-22	4,413	-0.50%
2019/08/14	48	11.86	125	11.88	10.85	-77	4,315	-1.78%	大賣/
2019/08/13	152	11.97	162	11.85	11.95	-10	4,044	-0.25%	大買/大賣/
2019/08/12	168	11.72	32	11.47	12.15	136	3,899	3.49%	大買/鉅額交易
2019/08/08	20	10.78	20	11.00	11.05	0	3,598	0.00%
2019/08/07	12	11.00	20	11.20	10.90	-8	3,540	-0.23%
2019/08/06	17	10.53	2	10.45	11.10	15	3,439	0.44%
2019/08/05	2	10.90	11	11.43	10.70	-9	3,307	-0.27%
2019/08/02	58	11.29	14	11.27	11.30	44	3,176	1.39%
2019/08/01	40	11.24	15	11.15	11.60	25	3,000	0.83%
2019/07/31	37	11.01	13	10.86	10.95	24	2,708	0.89%
2019/07/30	80	10.67	69	10.71	11.05	11	2,479	0.44%
2019/07/29	1	9.93	0	0.00	10.05	1	1,934	0.05%
2019/07/26	7	9.07	0	0.00	9.15	7	1,766	0.40%
2019/07/19	0	0.00	1	8.70	8.69	-1	1,805	-0.06%
2019/07/18	2	8.90	21	8.92	8.80	-19	1,780	-1.07%
2019/07/16	1	8.98	0	0.00	8.95	1	1,801	0.06%
2019/07/15	4	9.00	0	0.00	8.97	4	1,850	0.22%
2019/07/12	1	9.00	5	8.95	8.95	-4	1,870	-0.21%
2019/07/10	5	8.97	0	0.00	9.07	5	1,883	0.27%
2019/07/08	21	9.05	0	0.00	8.87	21	1,929	1.09%
2019/07/05	0	9.07	0	0.00	9.08	0	2,001	0.00%
2019/07/04	7	9.06	24	9.14	9.18	-17	2,060	-0.83%
2019/07/03	0	0.00	5	8.89	8.89	-5	2,111	-0.24%
2019/07/02	2	8.74	5	8.75	8.72	-3	2,175	-0.14%
2019/07/01	0	0.00	6	8.70	8.68	-6	2,179	-0.28%
2019/06/25	2	8.53	0	0.00	8.46	2	2,359	0.08%
2019/06/24	1	8.58	0	0.00	8.58	1	2,400	0.04%
2019/06/21	2	8.68	2	8.67	8.63	0	2,459	0.00%
2019/06/20	3	8.60	8	8.63	8.79	-5	2,520	-0.20%
2019/06/19	8	8.50	0	0.00	8.44	8	2,556	0.31%
2019/06/14	3	8.61	1	8.52	8.52	2	2,807	0.07%
2019/06/11	5	8.15	0	0.00	8.12	5	3,005	0.17%
2019/05/30	0	0.00	87	8.09	8.19	-87	3,604	-2.41%
2019/05/27	0	0.00	2	8.05	8.00	-2	3,753	-0.05%
2019/05/23	2	8.08	4	8.10	8.02	-2	3,926	-0.05%
2019/05/17	11	8.34	0	0.00	8.00	11	4,389	0.25%
2019/05/16	5	8.29	0	0.00	8.30	5	4,637	0.11%
2019/05/15	2	8.30	0	0.00	8.30	2	4,965	0.04%
2019/05/13	0	0.00	41	8.14	7.95	-41	5,056	-0.81%
2019/05/07	4	8.75	0	0.00	8.78	4	5,250	0.08%
2019/05/06	0	0.00	8	8.45	8.41	-8	5,312	-0.15%
2019/05/03	28	8.64	10	8.65	8.72	18	5,391	0.33%
2019/04/30	2	8.60	0	0.00	8.54	2	5,628	0.04%
2019/04/29	0	0.00	2	8.66	8.55	-2	5,709	-0.04%
2019/04/24	1	9.00	0	0.00	8.91	1	6,566	0.02%
2019/04/22	0	9.00	0	0.00	9.05	0	6,689	0.00%
2019/04/19	5	8.98	0	0.00	9.09	5	6,675	0.07%
2019/04/18	3	9.05	0	0.00	8.84	3	6,690	0.04%
2019/04/17	0	0.00	1	8.98	9.04	-1	6,704	-0.01%
2019/04/16	12	9.05	0	0.00	8.92	12	6,680	0.18%
2019/04/12	37	8.95	0	0.00	8.81	37	6,748	0.55%
2019/04/11	0	0.00	4	9.12	9.02	-4	6,786	-0.06%
2019/04/10	0	0.00	5	8.89	9.06	-5	6,824	-0.07%
2019/04/09	0	0.00	1	8.77	8.90	-1	7,020	-0.01%
2019/04/08	1	8.59	45	8.70	8.71	-44	6,930	-0.63%
2019/04/03	20	8.50	0	0.00	8.53	20	6,845	0.29%
2019/04/01	1	8.37	0	0.00	8.51	1	6,841	0.01%
2019/03/29	0	0.00	10	8.33	8.30	-10	6,790	-0.15%
2019/03/28	0	0.00	10	8.39	8.40	-10	6,810	-0.15%
2019/03/25	11	8.38	0	0.00	8.47	11	6,976	0.16%
2019/03/21	30	8.84	0	0.00	8.84	30	6,949	0.43%
2019/03/19	0	0.00	1	8.86	9.05	-1	6,907	-0.01%
2019/03/18	1	8.78	0	0.00	8.84	1	6,854	0.01%
2019/03/15	0	0.00	12	9.16	9.00	-12	6,845	-0.18%
2019/03/14	17	9.02	0	0.00	9.01	17	6,805	0.25%
2019/03/13	0	0.00	0	9.06	9.04	0	6,900	0.00%
2019/03/12	0	0.00	50	9.16	9.09	-50	6,939	-0.72%
2019/03/11	1	9.01	1	9.02	8.97	0	6,949	0.00%
2019/03/08	39	9.01	4	9.00	9.00	35	7,016	0.50%
2019/03/07	0	0.00	10	9.40	9.20	-10	7,230	-0.14%
2019/03/04	0	0.00	3	9.08	9.08	-3	7,809	-0.04%
2019/02/26	0	0.00	26	9.12	9.09	-26	8,416	-0.31%
2019/02/22	13	9.03	2	9.22	9.04	11	8,446	0.13%
2019/02/21	0	0.00	12	9.20	9.15	-12	8,508	-0.14%
2019/02/20	10	9.26	5	9.28	9.27	5	8,490	0.06%
2019/02/19	0	0.00	6	9.20	9.26	-6	8,531	-0.07%
2019/02/18	0	0.00	10	9.14	9.13	-10	8,460	-0.12%
2019/02/15	28	9.30	29	9.32	9.03	-1	8,634	-0.01%
2019/02/14	12	9.46	122	9.65	9.71	-110	8,469	-1.30%	大賣/鉅額交易
2019/02/13	5	8.92	0	0.00	8.83	5	8,226	0.06%
2019/02/12	5	8.83	0	0.00	8.99	5	8,273	0.06%
2019/02/11	21	9.01	0	0.00	8.80	21	8,327	0.25%
2019/01/30	20	8.98	0	0.00	8.93	20	8,456	0.24%
2019/01/29	55	9.15	10	9.10	9.08	45	8,738	0.51%
2019/01/28	37	9.13	1	9.18	9.18	36	8,877	0.41%
2019/01/24	1	9.16	15	9.04	9.00	-14	8,916	-0.16%
2019/01/23	33	8.88	15	8.82	8.91	18	8,901	0.20%
2019/01/22	5	8.88	14	8.92	8.81	-9	8,855	-0.10%
2019/01/21	5	9.36	3	9.25	9.08	2	8,823	0.02%
2019/01/18	14	9.43	17	9.41	9.30	-3	8,889	-0.03%
2019/01/17	70	9.31	23	9.52	9.28	47	8,843	0.53%
2019/01/16	0	0.00	53	9.18	9.18	-53	8,358	-0.63%
2019/01/15	50	8.49	0	0.00	8.35	50	8,270	0.60%
2019/01/14	0	0.00	5	8.45	8.41	-5	8,288	-0.06%
2019/01/07	20	8.26	0	0.00	8.23	20	8,731	0.23%
2019/01/03	0	0.00	5	8.36	8.29	-5	8,907	-0.06%
2019/01/02	15	8.50	37	8.41	8.31	-22	8,970	-0.25%
2018/12/28	44	8.04	18	8.00	8.50	26	8,936	0.29%
2018/12/27	10	7.93	0	0.00	7.94	10	8,897	0.11%
2018/12/19	1	7.65	0	0.00	7.56	1	9,164	0.01%
2018/12/14	0	0.00	3	8.11	8.11	-3	9,651	-0.03%
2018/12/12	0	0.00	2	8.50	8.50	-2	9,796	-0.02%
2018/12/11	5	8.51	0	0.00	8.45	5	9,821	0.05%
2018/12/07	0	0.00	1	8.40	8.40	-1	9,771	-0.01%
2018/12/06	37	8.69	0	0.00	8.21	37	9,780	0.38%
2018/12/05	6	8.86	39	8.83	8.81	-33	9,711	-0.34%
2018/12/03	10	8.88	18	8.87	8.85	-8	9,707	-0.08%
2018/11/30	5	9.22	0	0.00	8.71	5	9,629	0.05%
2018/11/29	1	9.10	1	9.25	9.18	0	9,398	0.00%
2018/11/28	65	9.17	46	9.28	9.19	19	9,225	0.21%
2018/11/27	3	8.42	1	8.48	8.52	2	9,003	0.02%
2018/11/26	6	8.30	6	8.35	8.40	0	9,102	0.00%
2018/11/23	1	8.14	0	0.00	8.23	1	8,841	0.01%
2018/11/22	0	0.00	10	7.52	7.49	-10	8,542	-0.12%
2018/11/20	11	7.46	0	0.00	7.44	11	8,446	0.13%
2018/11/19	2	7.87	4	7.75	7.83	-2	8,348	-0.02%
2018/11/16	1	7.91	1	7.67	7.70	0	8,461	0.00%
2018/11/15	2	8.08	0	0.00	8.00	2	8,483	0.02%
2018/11/14	3	8.47	7	8.39	8.33	-4	8,627	-0.05%
2018/11/07	0	0.00	30	7.61	7.97	-30	8,335	-0.36%
2018/11/06	3	8.10	2	8.07	7.68	1	8,321	0.01%
2018/11/05	0	0.00	10	7.59	7.59	-10	8,142	-0.12%
2018/11/02	12	6.99	0	0.00	6.90	12	8,120	0.15%
2018/10/31	10	6.52	0	0.00	6.50	10	8,247	0.12%
2018/10/29	1	6.07	3	6.12	6.05	-2	8,202	-0.02%
2018/10/26	1	6.08	0	0.00	6.01	1	8,168	0.01%
2018/10/23	19	7.24	15	7.29	7.08	4	7,964	0.05%
2018/10/22	0	0.00	6	7.14	7.19	-6	7,965	-0.08%
2018/10/19	0	0.00	20	7.02	6.98	-20	8,130	-0.25%
2018/10/17	1	7.32	15	7.37	7.37	-14	8,024	-0.17%
2018/10/16	4	7.58	0	0.00	7.47	4	7,951	0.05%
2018/10/15	8	7.57	12	7.58	7.59	-4	7,915	-0.05%
2018/10/12	6	7.32	0	0.00	7.45	6	7,886	0.08%
2018/10/11	1	7.34	11	7.35	7.34	-10	7,835	-0.13%
2018/10/09	1	8.33	0	0.00	8.15	1	7,728	0.01%
2018/10/08	28	8.75	6	8.73	8.61	22	7,647	0.29%
2018/10/05	3	9.01	1	8.94	8.96	2	7,592	0.03%
2018/10/04	6	9.43	6	9.47	9.42	0	7,428	0.00%
2018/10/03	5	9.49	5	9.62	9.42	0	7,678	0.00%
2018/10/02	10	9.72	5	9.67	9.63	5	7,668	0.07%
2018/10/01	5	10.00	0	0.00	9.98	5	7,583	0.07%
2018/09/28	2	10.20	0	0.00	10.15	2	7,636	0.03%
2018/09/26	4	10.45	683	10.45	10.30	-679	7,780	-8.73%	大賣/鉅額交易
2018/09/25	0	0.00	998	10.70	10.25	-998	7,810	-12.78%	大賣/鉅額交易
2018/09/21	5	10.38	6	10.53	10.55	-1	7,786	-0.01%
2018/09/20	0	0.00	826	10.68	10.45	-826	7,915	-10.43%	大賣/鉅額交易
2018/09/19	2,495	10.45	2	10.35	10.45	2,493	7,750	32.17%	大買/鉅額交易
2018/09/18	0	0.00	4	9.62	9.52	-4	7,691	-0.05%
2018/09/14	15	9.63	1	9.64	9.63	14	7,797	0.18%
2018/09/13	3	9.47	0	0.00	9.47	3	7,789	0.04%
2018/09/12	18	9.48	5	9.50	9.41	13	7,750	0.17%
2018/09/10	1	9.49	0	0.00	9.50	1	7,787	0.01%
2018/09/07	3	10.10	0	0.00	10.15	3	7,768	0.04%
2018/09/06	2	10.75	0	0.00	10.60	2	7,696	0.03%
2018/09/03	4	10.91	1	11.10	10.80	3	7,632	0.04%
2018/08/31	8	11.03	5	11.16	11.15	3	7,413	0.04%
2018/08/30	0	0.00	3	10.77	10.75	-3	7,270	-0.04%
2018/08/29	3	10.48	3	10.45	10.50	0	7,219	0.00%
2018/08/28	13	10.61	8	10.45	10.40	5	7,280	0.07%
2018/08/24	1	10.50	0	0.00	10.35	1	7,297	0.01%
2018/08/23	0	0.00	23	10.61	10.65	-23	7,235	-0.32%
2018/08/22	8	10.37	10	10.46	10.35	-2	7,047	-0.03%
2018/08/21	23	9.62	11	9.64	9.98	12	6,876	0.17%
2018/08/20	8	10.25	6	10.10	10.00	2	6,610	0.03%
2018/08/17	7	10.46	1	10.55	10.50	6	6,500	0.09%
2018/08/16	2	10.63	1	10.50	10.55	1	6,500	0.02%
2018/08/15	2	10.50	0	0.00	10.50	2	6,452	0.03%
2018/08/14	21	10.65	27	10.72	10.85	-6	6,363	-0.09%
2018/08/13	13	10.65	9	10.73	10.55	4	6,290	0.06%
2018/08/10	1	11.75	12	11.75	11.40	-11	6,115	-0.18%
2018/08/09	15	11.52	12	11.73	11.30	3	5,947	0.05%
2018/08/08	12	12.04	4	12.13	11.90	8	5,822	0.14%
2018/08/07	16	12.33	20	12.34	12.45	-4	5,670	-0.07%
2018/08/06	0	0.00	4	13.08	13.00	-4	5,516	-0.07%
2018/08/03	11	13.02	0	0.00	12.95	11	5,496	0.20%
2018/08/02	16	12.99	1	13.30	13.00	15	5,434	0.28%
2018/08/01	3	13.40	2	13.30	13.30	1	5,399	0.02%
2018/07/31	0	0.00	4	13.63	13.30	-4	5,376	-0.07%
2018/07/30	6	13.25	5	13.20	13.20	1	5,285	0.02%
2018/07/27	11	13.54	22	13.50	13.45	-11	5,251	-0.21%
2018/07/26	15	13.57	28	13.72	13.85	-13	5,208	-0.25%
2018/07/24	0	0.00	12	13.28	13.30	-12	4,934	-0.24%
2018/07/23	12	13.07	12	12.85	12.85	0	4,869	0.00%
2018/07/20	17	12.97	19	13.00	12.95	-2	4,848	-0.04%
2018/07/19	9	13.12	1	13.05	13.10	8	4,777	0.17%
2018/07/18	14	13.46	0	0.00	13.50	14	4,764	0.29%
2018/07/17	12	13.83	20	13.74	13.70	-8	4,826	-0.17%
2018/07/16	10	14.00	2	14.10	14.05	8	4,788	0.17%
2018/07/13	25	13.91	7	13.94	13.90	18	4,811	0.37%
2018/07/12	4	13.78	2	14.10	13.75	2	4,794	0.04%
2018/07/11	21	14.25	7	14.29	13.90	14	4,791	0.29%
2018/07/10	6	13.79	8	13.83	13.75	-2	4,540	-0.04%
2018/07/09	9	13.58	3	13.65	13.75	6	4,513	0.13%
2018/07/06	12	13.67	10	14.00	14.10	2	4,678	0.04%
2018/07/05	40	14.45	43	14.24	13.85	-3	4,638	-0.06%
2018/07/04	8	13.76	25	13.89	13.60	-17	4,460	-0.38%
2018/07/03	16	14.04	48	14.37	13.65	-32	4,388	-0.73%
2018/07/02	44	14.88	48	14.88	14.35	-4	4,273	-0.09%
2018/06/29	22	15.50	14	15.65	15.40	8	4,184	0.19%
2018/06/28	10	14.71	38	15.16	15.70	-28	3,951	-0.71%
2018/06/27	18	14.57	17	14.59	14.30	1	3,711	0.03%
2018/06/26	32	15.32	53	15.90	15.05	-21	3,602	-0.58%
2018/06/25	5	16.61	8	16.55	16.55	-3	3,415	-0.09%
2018/06/22	0	0.00	3	16.75	16.55	-3	3,381	-0.09%
2018/06/20	6	17.05	10	17.35	17.50	-4	3,392	-0.12%
2018/06/19	8	17.28	0	0.00	17.00	8	3,708	0.22%
2018/06/15	6	18.18	0	0.00	17.95	6	3,638	0.16%
2018/06/14	17	18.55	0	0.00	18.50	17	3,572	0.48%
2018/06/13	4	18.76	0	0.00	18.80	4	3,584	0.11%
2018/06/12	11	18.72	10	18.85	18.85	1	3,575	0.03%
2018/06/11	3	18.80	3	18.85	18.80	0	3,521	0.00%
2018/06/07	10	19.15	11	19.43	19.25	-1	3,597	-0.03%
2018/06/06	13	19.14	0	0.00	19.10	13	3,513	0.37%
2018/06/05	4	19.00	0	0.00	19.00	4	3,487	0.11%
2018/06/04	0	0.00	6	19.75	19.65	-6	3,409	-0.18%
2018/05/29	0	0.00	1	19.95	19.85	-1	3,384	-0.03%
2018/05/28	1	19.95	2	19.85	19.85	-1	3,398	-0.03%
2018/05/24	6	20.00	1	20.10	20.20	5	3,397	0.15%
2018/05/23	1	19.65	0	0.00	19.50	1	3,374	0.03%
2018/05/21	2	19.60	0	0.00	19.75	2	3,419	0.06%
2018/05/17	6	19.61	5	19.60	19.60	1	3,489	0.03%
2018/05/16	13	19.47	0	0.00	19.40	13	3,500	0.37%
2018/05/11	1	20.15	1	20.05	20.05	0	3,542	0.00%
2018/05/10	0	0.00	1	20.10	19.95	-1	3,533	-0.03%
2018/05/09	1	19.90	0	0.00	19.85	1	3,515	0.03%
2018/05/08	2	20.23	3	20.37	20.20	-1	3,489	-0.03%
2018/05/07	2	20.30	6	20.45	20.20	-4	3,481	-0.11%
2018/05/03	2	21.00	2	21.05	20.80	0	3,485	0.00%
2018/05/02	7	20.64	6	20.78	20.65	1	3,451	0.03%
2018/04/30	20	20.53	30	20.38	20.70	-10	3,466	-0.29%
2018/04/27	8	19.67	0	0.00	19.75	8	3,463	0.23%
2018/04/26	0	0.00	11	20.03	19.75	-11	3,502	-0.31%
2018/04/25	6	20.17	13	20.36	20.40	-7	3,504	-0.20%
2018/04/24	13	20.32	15	20.24	20.30	-2	3,482	-0.06%
2018/04/23	12	21.84	1	21.80	21.20	11	3,403	0.32%
2018/04/20	2	22.95	5	23.04	23.15	-3	3,275	-0.09%
2018/04/19	8	23.43	5	23.52	23.25	3	3,269	0.09%
2018/04/17	2	23.08	5	23.39	22.85	-3	3,197	-0.09%
2018/04/16	14	24.23	12	23.80	23.65	2	3,136	0.06%
2018/04/13	0	0.00	10	24.05	23.60	-10	3,074	-0.33%
2018/04/12	2	23.95	17	24.01	24.10	-15	3,074	-0.49%
2018/04/11	0	0.00	1	23.15	23.30	-1	2,884	-0.03%
2018/03/31	1	22.35	0	0.00	22.40	1	2,860	0.03%
2018/03/30	0	0.00	1	22.40	22.30	-1	2,867	-0.03%
2018/03/29	0	0.00	4.6	22.50	22.80	-4.6	2,864	-0.16%
2018/03/28	10	22.50	3	22.47	22.25	7	2,846	0.25%
2018/03/27	3	22.48	4	22.89	22.30	-1	2,871	-0.03%
2018/03/26	5	22.80	0	0.00	22.65	5	2,995	0.17%
2018/03/23	8	23.16	13	23.03	23.05	-5	2,971	-0.17%
2018/03/22	50	24.55	42	24.46	23.60	8	2,905	0.28%
2018/03/21	1	22.90	11	23.05	23.05	-10	2,518	-0.40%
2018/03/20	0	0.00	10	22.80	23.00	-10	2,491	-0.40%
2018/03/19	3	23.30	3	23.40	23.20	0	2,474	0.00%
2018/03/16	1	23.15	0	0.00	22.70	1	2,424	0.04%
2018/03/14	0	0.00	7	23.00	22.85	-7	2,397	-0.29%
2018/03/13	4	23.05	2	23.00	23.15	2	2,365	0.08%
2018/03/09	1	22.50	1	22.60	22.60	0	2,325	0.00%
2018/03/08	1	22.40	0	0.00	22.40	1	2,342	0.04%
2018/03/06	4	22.85	0	0.00	22.70	4	2,354	0.17%
2018/02/23	1	21.95	0	0.00	21.85	1	2,371	0.04%
2018/02/21	0	0.00	3	20.80	21.05	-3	2,377	-0.13%
2018/02/12	1	20.20	0	0.00	20.15	1	2,367	0.04%
2018/02/09	1	18.30	0	0.00	20.10	1	2,376	0.04%
2018/02/08	5	20.15	0	0.00	20.15	5	2,338	0.21%
2018/02/07	2	20.35	0	0.00	20.40	2	2,374	0.08%
2018/02/06	4	20.45	10	20.65	20.00	-6	2,395	-0.25%
2018/02/02	1	22.40	10	22.45	22.40	-9	2,395	-0.38%
2018/02/01	0	0.00	30	22.75	22.55	-30	2,450	-1.22%
2018/01/26	1	22.70	0	0.00	22.60	1	2,564	0.04%
2018/01/25	20	22.85	20	22.60	22.60	0	2,625	0.00%
2018/01/24	2	22.75	0	0.00	22.80	2	2,687	0.07%
2018/01/23	6	23.45	2	23.15	23.00	4	2,726	0.15%
2018/01/22	12	23.53	6	23.48	23.35	6	2,741	0.22%
2018/01/19	1	23.10	0	0.00	23.20	1	2,768	0.04%
2018/01/17	0	0.00	2	22.95	23.00	-2	2,929	-0.07%
2018/01/15	4	22.75	0	0.00	22.65	4	3,097	0.13%
2018/01/12	3	23.05	0	0.00	22.95	3	3,176	0.09%
2018/01/04	0	0.00	5	23.00	23.20	-5	4,099	-0.12%
2018/01/03	0	0.00	1	22.60	22.45	-1	4,066	-0.02%
2018/01/02	0	0.00	3	22.35	22.35	-3	4,075	-0.07%