萬泰科 (6190)-中國信託券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
36.25
漲跌
▼0.40
漲幅
-1.09%
成交量
1,150張
產業
上櫃通信網路類股
184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

萬泰科 (6190)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/10	2	36.43	3	36.30	36.25	-1	3,241	-0.03%
2024/05/09	1	37.05	2	37.00	36.65	-1	3,226	-0.03%
2024/05/08	1	36.80	0.1	37.00	36.90	0.9	3,209	0.03%
2024/05/07	4	37.06	2	37.00	37.00	2	3,197	0.06%
2024/05/06	0	0.00	9.2	36.87	36.50	-9.2	3,168	-0.29%
2024/05/03	5.1	38.45	11	37.55	37.50	-5.9	3,122	-0.19%
2024/05/02	33	37.81	39.2	38.37	38.65	-6.2	3,094	-0.20%
2024/04/30	165.2	38.94	12	38.62	38.30	153.2	2,992	5.12%	大買/鉅額交易
2024/04/29	6.1	38.18	21	38.02	38.35	-14.9	2,766	-0.54%
2024/04/26	34.2	38.64	78	38.73	38.70	-43.8	2,719	-1.61%
2024/04/25	39	37.81	17	37.79	37.60	22	2,584	0.85%
2024/04/24	36	39.06	88.4	38.89	38.60	-52.4	2,525	-2.08%
2024/04/23	0	0.00	0.3	36.90	36.70	-0.3	2,260	-0.01%
2024/04/19	0.4	36.45	24	37.02	37.10	-23.6	2,218	-1.06%
2024/04/18	0	0.00	2.2	37.11	37.05	-2.2	2,165	-0.10%
2024/04/17	15	37.01	32	37.44	37.45	-17	2,132	-0.80%
2024/04/16	6	35.28	6	35.03	35.15	0	2,051	0.00%
2024/04/15	90	36.85	6	35.83	36.10	84	2,020	4.16%
2024/04/12	2	36.60	0	0.00	36.65	2	1,997	0.10%
2024/04/11	72	36.22	6	36.60	36.15	66	1,977	3.34%
2024/04/10	10	36.61	13	36.72	36.60	-3	1,961	-0.15%
2024/04/09	11	36.14	2	36.40	36.65	9	1,932	0.47%
2024/04/08	12	36.40	7	36.76	36.30	5	1,901	0.26%
2024/04/03	5.2	36.38	3	36.52	36.50	2.2	1,871	0.12%
2024/04/02	3	35.20	0	0.00	35.30	3	1,791	0.17%
2024/04/01	5	35.57	4	35.49	35.60	1	1,781	0.06%
2024/03/29	7	36.01	0	0.00	35.35	7	1,766	0.40%
2024/03/28	38	36.58	26	36.38	36.40	12	1,736	0.69%
2024/03/27	6	36.18	3	36.37	36.25	3	1,696	0.18%
2024/03/26	3	35.20	2	35.10	35.20	1	1,624	0.06%
2024/03/25	0	35.18	0	0.00	35.15	0	1,601	0.00%
2024/03/22	3	35.00	2	35.10	34.90	1	1,594	0.06%
2024/03/21	0	0.00	1	36.15	35.35	-1	1,576	-0.06%
2024/03/20	1	34.70	0	0.00	35.55	1	1,552	0.06%
2024/03/19	1	35.25	1.1	34.90	34.85	-0.1	1,519	0.00%
2024/03/18	8	35.41	10	35.83	35.75	-2	1,487	-0.13%
2024/03/15	13.2	35.73	11	35.69	35.45	2.2	1,428	0.15%
2024/03/14	6	35.28	16	35.01	35.35	-10	1,271	-0.79%
2024/03/13	15	34.66	13	34.52	34.45	2	1,200	0.17%
2024/03/12	2	34.25	1	34.25	34.40	1	1,113	0.09%
2024/03/11	2	34.15	3	34.20	34.30	-1	1,075	-0.09%
2024/03/08	11	34.03	11	34.61	34.90	0	1,039	0.00%
2024/03/07	10.3	34.61	12	34.41	34.15	-1.7	894	-0.19%
2024/03/06	15	34.02	26	34.22	34.45	-11	735	-1.50%
2024/03/05	1	33.45	3	33.22	33.15	-2	673	-0.30%
2024/03/04	12	32.34	2	32.60	32.70	10	642	1.56%
2024/03/01	1.1	32.20	0	0.00	32.00	1.1	623	0.17%
2024/02/29	2	32.15	0	0.00	32.20	2	616	0.32%
2024/02/27	1	31.90	1	31.45	31.50	0	591	0.00%
2024/02/26	2	31.60	0	0.00	31.70	2	589	0.34%
2024/02/22	1	31.90	1	31.95	31.70	0	590	0.00%
2024/02/21	2	31.88	0	0.00	31.70	2	593	0.34%
2024/02/20	3	31.68	0	0.00	31.60	3	591	0.51%
2024/02/19	2	31.70	9	31.95	31.90	-7	587	-1.19%
2024/02/16	2	31.60	3	31.35	31.55	-1	577	-0.17%
2024/02/15	1	30.95	2	31.00	31.00	-1	568	-0.18%
2024/02/02	7	30.29	0	0.00	30.25	7	561	1.25%
2024/01/29	2	31.15	2	30.95	30.95	0	566	0.00%
2024/01/23	3	30.80	0.1	31.10	30.80	2.9	527	0.55%
2024/01/22	1.1	31.28	1	31.05	30.80	0.1	520	0.02%
2024/01/19	0	0.00	6	30.70	31.50	-6	482	-1.24%
2024/01/18	3	29.10	0	0.00	29.10	3	426	0.70%
2024/01/17	1	29.55	0.2	29.75	29.50	0.8	424	0.19%
2024/01/15	0.1	30.00	0	0.00	30.05	0.1	426	0.02%
2024/01/12	5	30.05	1	30.20	30.00	4	433	0.92%
2024/01/11	2	29.93	0	0.00	30.15	2	438	0.46%
2024/01/10	3	29.67	0	0.00	29.50	3	441	0.68%
2024/01/09	2	30.08	0	0.00	29.95	2	447	0.45%
2024/01/08	3	30.43	0	0.00	30.30	3	455	0.66%
2023/12/29	0	0.00	2	30.75	30.70	-2	484	-0.41%
2023/12/25	0.1	30.15	0	0.00	30.15	0.1	493	0.01%
2023/12/22	1	30.30	0	0.00	30.30	1	496	0.20%
2023/12/15	0	31.40	0	0.00	31.20	0	576	0.00%
2023/12/12	2	31.00	0	0.00	30.80	2	665	0.30%
2023/12/11	2	31.13	0	0.00	31.00	2	670	0.30%
2023/12/08	2	31.40	0	0.00	31.30	2	673	0.30%
2023/12/07	2	31.30	0	0.00	31.00	2	668	0.30%
2023/12/06	1	31.20	0	0.00	31.40	1	673	0.15%
2023/12/05	0	0.00	2	31.45	31.00	-2	679	-0.29%
2023/12/04	0	0.00	6	31.78	31.55	-6	687	-0.87%
2023/12/01	1	31.60	0	0.00	31.55	1	709	0.14%
2023/11/30	2	32.50	34	32.16	31.75	-32	722	-4.43%
2023/11/29	20	31.35	5	31.50	31.30	15	688	2.18%
2023/11/27	4	30.00	0	0.00	30.00	4	684	0.58%
2023/11/24	2	30.80	2	30.60	30.50	0	691	0.00%
2023/11/17	1	30.10	0	0.00	30.20	1	722	0.14%
2023/11/13	2	29.80	0	0.00	29.65	2	748	0.27%
2023/11/10	3	29.85	0	0.00	29.80	3	761	0.39%
2023/11/09	3	30.23	1	30.15	30.00	2	767	0.26%
2023/11/08	3	30.40	0	0.00	30.35	3	790	0.38%
2023/11/07	2	30.55	0	0.00	30.50	2	806	0.25%
2023/10/30	0	0.00	1	30.40	30.30	-1	1,147	-0.09%
2023/10/20	1	29.85	0	0.00	29.90	1	1,944	0.05%
2023/10/18	5	30.05	6	30.08	30.05	-1	2,009	-0.05%
2023/10/16	18	31.33	0	0.00	31.15	18	2,085	0.86%
2023/10/13	3	32.05	0	0.00	31.80	3	2,173	0.14%
2023/10/12	2	32.30	0	0.00	32.15	2	2,274	0.09%
2023/10/11	4	32.38	1	32.30	32.10	3	2,497	0.12%
2023/10/06	1	33.55	0	0.00	33.30	1	2,640	0.04%
2023/10/05	0	0.00	1	33.60	33.50	-1	2,730	-0.04%
2023/10/04	3	33.30	0	0.00	33.30	3	2,795	0.11%
2023/10/03	1	33.80	3.1	34.04	33.70	-2.1	2,843	-0.07%
2023/10/02	0	0.00	1	33.65	33.80	-1	2,882	-0.03%
2023/09/28	0	0.00	1	33.60	33.35	-1	2,923	-0.03%
2023/09/26	1	33.25	2	33.65	33.30	-1	3,010	-0.03%
2023/09/25	1	33.90	0	0.00	33.85	1	3,103	0.03%
2023/09/22	13	33.81	11	33.96	34.00	2	3,147	0.06%
2023/09/21	1	32.80	0	0.00	32.85	1	3,137	0.03%
2023/09/19	2	34.10	1	34.50	33.80	1	3,306	0.03%
2023/09/18	2	34.83	2	34.90	34.60	0	3,297	0.00%
2023/09/13	0	0.00	1	33.10	32.75	-1	3,283	-0.03%
2023/09/12	2	33.10	0	0.00	32.95	2	3,423	0.06%
2023/09/11	5	33.30	0	0.00	32.85	5	3,441	0.15%
2023/09/08	2	33.80	0	0.00	33.80	2	3,443	0.06%
2023/09/07	2	34.10	0	0.00	33.85	2	3,454	0.06%
2023/09/06	2	33.95	0	0.00	34.30	2	3,475	0.06%
2023/09/04	2	33.00	0	0.00	32.85	2	3,632	0.06%
2023/09/01	0	0.00	0.2	33.25	33.05	-0.2	3,657	-0.01%
2023/08/29	0	0.00	1	32.30	32.35	-1	3,814	-0.03%
2023/08/28	6	32.30	1	32.25	32.05	5	3,983	0.13%
2023/08/25	0	0.00	1	33.35	33.15	-1	4,009	-0.02%
2023/08/23	1	33.45	0	0.00	33.60	1	4,219	0.02%
2023/08/21	1	33.40	0	0.00	33.35	1	4,512	0.02%
2023/08/17	1	34.65	2	34.08	34.50	-1	4,586	-0.02%
2023/08/16	1	34.20	0	0.00	34.00	1	4,651	0.02%
2023/08/15	2	33.50	1	33.50	33.30	1	4,670	0.02%
2023/08/14	7	33.53	0	0.00	33.00	7	4,670	0.15%
2023/08/11	7	34.66	1	34.60	34.40	6	4,652	0.13%
2023/08/10	5	35.24	2	35.00	34.85	3	4,635	0.06%
2023/08/09	8	35.45	4.5	35.39	36.10	3.5	4,609	0.08%
2023/08/08	8	35.69	0	0.00	35.50	8	4,570	0.18%
2023/08/07	1	35.95	10	35.95	35.95	-9	4,543	-0.20%
2023/08/04	2	37.00	4	36.76	36.60	-2	4,518	-0.04%
2023/08/02	16	38.74	19	37.77	37.40	-3	4,489	-0.07%
2023/08/01	3	37.87	3	38.37	37.90	0	4,341	0.00%
2023/07/31	8.6	39.49	18	39.16	38.45	-9.4	4,296	-0.22%
2023/07/28	27	39.22	46	38.94	39.25	-19	4,078	-0.47%
2023/07/27	3	36.73	0	0.00	37.00	3	3,777	0.08%
2023/07/26	0	0.00	1	35.00	35.25	-1	3,733	-0.03%
2023/07/25	0	0.00	1	35.50	35.40	-1	3,699	-0.03%
2023/07/24	2	35.05	5	35.45	34.90	-3	3,676	-0.08%
2023/07/21	5	36.24	3	35.85	36.00	2	3,644	0.05%
2023/07/20	0	0.00	2	36.28	36.15	-2	3,630	-0.06%
2023/07/19	5	36.54	1	35.65	35.80	4	3,616	0.11%
2023/07/18	3	37.30	40	37.40	37.35	-37	3,587	-1.03%
2023/07/17	16	37.31	13	36.98	37.35	3	3,554	0.08%
2023/07/14	21	37.71	16	37.19	37.30	5	3,521	0.14%
2023/07/13	7	35.84	8	36.23	36.35	-1	3,435	-0.03%
2023/07/12	12	35.43	6	35.39	35.45	6	3,547	0.17%
2023/07/11	4	34.90	10	35.01	34.75	-6	3,462	-0.17%
2023/07/10	37	33.53	2	33.40	33.30	35	3,402	1.03%
2023/07/07	18	36.19	46	35.94	36.30	-28	3,361	-0.83%
2023/07/06	2	36.58	86	36.56	36.50	-84	3,323	-2.53%
2023/07/05	1	36.00	0	0.00	36.00	1	3,287	0.03%
2023/07/04	0	0.00	5	36.79	36.70	-5	3,243	-0.15%
2023/07/03	10	37.06	4	36.95	36.70	6	3,206	0.19%
2023/06/30	2	36.48	8	36.33	36.50	-6	3,117	-0.19%
2023/06/29	4	35.96	1	36.15	36.00	3	3,067	0.10%
2023/06/28	13	36.35	15	36.06	36.05	-2	3,028	-0.07%
2023/06/27	3	34.90	0	0.00	34.50	3	2,875	0.10%
2023/06/26	5	35.13	0	0.00	35.15	5	2,867	0.17%
2023/06/21	1	35.50	2	35.60	35.60	-1	2,870	-0.03%
2023/06/20	0	0.00	2	35.15	35.10	-2	2,865	-0.07%
2023/06/19	6	35.25	1	35.20	35.15	5	2,877	0.17%
2023/06/16	5	35.72	0	0.00	35.75	5	2,860	0.17%
2023/06/15	0	0.00	1	34.75	34.65	-1	2,727	-0.04%
2023/06/14	3	34.85	1	34.65	34.65	2	2,711	0.07%
2023/06/12	4.3	34.71	2	34.85	34.40	2.3	2,705	0.08%
2023/06/09	2	35.40	3	35.28	35.35	-1	2,686	-0.04%
2023/06/08	23.5	36.44	15	36.57	35.80	8.5	2,662	0.32%
2023/06/07	1	35.80	0.1	35.95	36.20	0.9	2,559	0.04%
2023/06/06	4	35.80	0	0.00	35.65	4	2,597	0.15%
2023/06/05	0	0.00	3	35.83	36.25	-3	2,655	-0.11%
2023/06/02	6	36.28	5	36.24	36.05	1	2,599	0.04%
2023/06/01	8.5	35.92	7	36.14	36.80	1.5	2,531	0.06%
2023/05/31	0	0.00	9	34.81	34.45	-9	2,380	-0.38%
2023/05/30	1	35.00	9	35.39	35.05	-8	2,406	-0.33%
2023/05/29	4	35.93	18	35.84	35.65	-14	2,372	-0.59%
2023/05/26	20	35.31	9	35.17	35.50	11	2,194	0.50%
2023/05/25	2	34.20	1	34.05	34.30	1	1,925	0.05%
2023/05/23	2	33.75	15	33.50	33.65	-13	1,856	-0.70%
2023/05/22	5	33.70	19	33.66	33.75	-14	1,815	-0.77%
2023/05/19	0	0.00	3	32.82	32.85	-3	1,746	-0.17%
2023/05/18	3	31.70	0	0.00	31.65	3	1,720	0.17%
2023/05/12	2	31.78	0	0.00	31.85	2	1,735	0.12%
2023/05/11	4	31.85	0	0.00	31.70	4	1,743	0.23%
2023/05/10	1	32.45	0	0.00	32.45	1	1,745	0.06%
2023/05/09	2	32.23	3	32.53	31.85	-1	1,749	-0.06%
2023/05/08	6	32.84	0	0.00	32.65	6	1,750	0.34%
2023/05/05	1	32.60	0	32.85	32.60	1	1,840	0.05%
2023/05/04	1	33.00	0	0.00	32.80	1	1,864	0.05%
2023/05/03	1	32.95	1	33.15	33.10	0	1,869	0.00%
2023/05/02	10	33.50	3	33.70	33.60	7	1,869	0.37%
2023/04/28	4	32.20	0	0.00	32.55	4	1,793	0.22%
2023/04/26	1	31.50	0	0.00	31.80	1	1,772	0.06%
2023/04/25	2	31.93	0	0.00	31.60	2	1,766	0.11%
2023/04/24	3	32.07	0.2	32.34	32.10	2.8	1,754	0.16%
2023/04/21	1	31.80	9.1	32.22	31.90	-8.1	1,746	-0.46%
2023/04/20	19	32.86	1	32.85	32.85	18	1,718	1.05%
2023/04/19	13	34.17	1	34.45	34.05	12	1,657	0.72%
2023/04/18	12	33.93	9	34.24	33.65	3	1,595	0.19%
2023/04/17	23.1	33.78	37	33.84	35.05	-13.9	1,470	-0.95%
2023/04/14	0	0.00	1	31.95	31.90	-1	1,215	-0.08%
2023/04/13	2	32.15	0	0.00	31.95	2	1,210	0.17%
2023/04/12	2	32.08	0	0.00	32.10	2	1,207	0.17%
2023/04/11	2	31.98	25	32.05	32.05	-23	1,212	-1.90%
2023/04/10	3	31.83	0	0.00	32.05	3	1,215	0.25%
2023/04/07	1	31.60	0	31.70	31.65	1	1,209	0.08%
2023/04/06	0	0.00	1	31.60	31.60	-1	1,216	-0.08%
2023/03/30	1	32.05	0	0.00	32.00	1	1,218	0.08%
2023/03/29	3	31.85	0	0.00	31.80	3	1,222	0.25%
2023/03/28	1	32.05	0	0.00	31.95	1	1,233	0.08%
2023/03/27	1	32.75	1	32.60	32.60	0	1,229	0.00%
2023/03/24	3	32.67	0.2	32.50	32.50	2.8	1,225	0.23%
2023/03/23	1	32.50	1.4	32.83	32.75	-0.4	1,215	-0.03%
2023/03/22	3	32.82	1.1	32.67	32.60	1.9	1,201	0.16%
2023/03/21	0	32.55	0	0.00	32.30	0	1,193	0.00%
2023/03/20	1	31.60	1	31.30	31.75	0	1,207	0.00%
2023/03/17	1	31.15	0	0.00	31.00	1	1,213	0.08%
2023/03/15	1	31.50	0	0.00	31.50	1	1,234	0.08%
2023/03/14	1	31.90	3	31.72	31.50	-2	1,253	-0.16%
2023/03/13	7	32.09	3	32.12	32.25	4	1,308	0.31%
2023/03/10	16	33.25	1	33.45	32.90	15	1,352	1.11%
2023/03/09	4	33.04	5	33.00	33.05	-1	1,328	-0.08%
2023/03/08	8	33.13	9	33.06	33.60	-1	1,284	-0.08%
2023/03/07	1	31.90	1	31.80	31.80	0	1,217	0.00%
2023/03/06	1	32.25	2	32.40	31.90	-1	1,201	-0.08%
2023/03/03	0	0.00	2	32.03	32.00	-2	1,189	-0.17%
2023/03/02	2	32.20	0.1	32.30	32.30	1.9	1,168	0.16%
2023/03/01	0	0.00	1	31.40	31.35	-1	1,110	-0.09%
2023/02/24	2.1	31.15	0	0.00	30.90	2.1	1,106	0.19%
2023/02/23	0	0.00	3	31.28	31.15	-3	1,104	-0.27%
2023/02/22	2	30.90	0	0.00	30.95	2	1,110	0.18%
2023/02/21	0	0.00	1	31.40	31.35	-1	1,117	-0.09%
2023/02/20	1	31.20	1	31.40	31.35	0	1,122	0.00%
2023/02/14	0	0.00	2	30.80	30.60	-2	1,147	-0.17%
2023/02/13	2	30.68	0	0.00	30.50	2	1,153	0.17%
2023/02/10	3	31.48	1	31.00	31.00	2	1,157	0.17%
2023/02/09	2	31.28	1	31.25	31.50	1	1,144	0.09%
2023/02/08	2	31.10	1	31.05	31.10	1	1,138	0.09%
2023/02/07	2	31.25	2	30.95	31.05	0	1,128	0.00%
2023/02/03	6	32.15	1.3	32.05	31.85	4.7	1,112	0.42%
2023/02/02	1	30.70	2	31.38	31.75	-1	1,020	-0.10%
2023/01/31	2	30.00	2	30.20	30.25	0	993	0.00%
2023/01/30	2	29.45	1	29.45	29.50	1	987	0.10%
2023/01/16	1	28.85	20	28.85	28.75	-19	995	-1.91%
2023/01/13	1	28.80	0	0.00	28.75	1	1,001	0.10%
2023/01/12	3	29.32	0	0.00	29.10	3	1,017	0.29%
2023/01/11	2	29.00	0	0.00	28.95	2	1,014	0.20%
2023/01/10	2	29.18	0	0.00	28.90	2	1,019	0.20%
2023/01/09	2	29.40	1	29.35	29.35	1	1,034	0.10%
2023/01/06	2	30.00	1	29.90	29.35	1	1,051	0.10%
2023/01/05	1	30.40	0	0.00	29.90	1	1,073	0.09%
2023/01/04	1	29.85	1	29.65	29.65	0	1,065	0.00%
2022/12/30	2	28.85	4	28.65	28.55	-2	1,074	-0.18%
2022/12/29	1	28.30	0	0.00	28.30	1	1,079	0.09%
2022/12/28	3	28.67	0	0.00	28.55	3	1,086	0.28%
2022/12/26	1	29.00	0	0.00	28.95	1	1,102	0.09%
2022/12/23	2	29.20	0	0.00	29.35	2	1,106	0.18%
2022/12/21	1	29.85	0	0.00	29.55	1	1,148	0.09%
2022/12/20	1	30.35	1	30.05	29.65	0	1,164	0.00%
2022/12/19	2	30.20	0	0.00	30.10	2	1,218	0.16%
2022/12/15	2	30.85	0	0.00	30.90	2	1,287	0.16%
2022/12/12	5	30.75	0	0.00	30.75	5	1,304	0.38%
2022/12/09	9	32.75	0	0.00	32.35	9	1,295	0.69%
2022/12/08	3	32.92	0	0.00	32.90	3	1,301	0.23%
2022/12/07	3	33.35	2	34.10	32.90	1	1,309	0.08%
2022/12/06	5	33.83	2	33.28	33.25	3	1,308	0.23%
2022/12/05	7.2	34.79	5	34.75	34.50	2.2	1,307	0.16%
2022/12/02	70	34.12	126	34.46	34.35	-56	1,266	-4.42%	大賣/
2022/12/01	51	33.15	2	33.30	33.05	49	1,221	4.01%
2022/11/30	2.1	33.06	2	33.25	32.85	0.1	1,268	0.01%
2022/11/29	0.1	32.50	1	32.50	32.70	-0.9	1,353	-0.06%
2022/11/28	0	0.00	2	31.88	31.75	-2	1,772	-0.11%
2022/11/25	6	31.85	0	0.00	31.75	6	1,837	0.33%
2022/11/24	0.1	31.90	1	32.05	32.00	-0.9	1,914	-0.05%
2022/11/23	0.1	31.80	6	31.99	31.90	-5.9	2,028	-0.29%
2022/11/22	4	31.41	2	31.60	31.50	2	2,096	0.10%
2022/11/21	0	0.00	5	31.98	31.85	-5	2,222	-0.23%
2022/11/18	6.1	32.21	5	32.40	32.05	1.1	2,287	0.05%
2022/11/17	0	0.00	1	32.90	32.90	-1	2,373	-0.04%
2022/11/16	6	32.15	1	32.15	32.15	5	2,493	0.20%
2022/11/15	6	32.60	0	0.00	32.50	6	2,664	0.23%
2022/11/14	2	32.13	0	0.00	32.75	2	2,723	0.07%
2022/11/11	2	31.83	0	0.00	31.50	2	2,803	0.07%
2022/11/10	2	31.90	0	0.00	31.55	2	2,849	0.07%
2022/11/09	2	32.25	0	0.00	32.20	2	3,053	0.07%
2022/11/08	2	32.73	0	0.00	32.20	2	3,127	0.06%
2022/11/07	1	32.40	0	0.00	32.35	1	3,245	0.03%
2022/11/03	0	0.00	2	31.30	31.55	-2	3,616	-0.06%
2022/10/31	0	0.00	2	30.50	30.40	-2	3,695	-0.05%
2022/10/28	1	29.90	0	0.00	29.60	1	3,700	0.03%
2022/10/27	0	0.00	2	30.50	30.60	-2	3,699	-0.05%
2022/10/26	4	29.90	0	0.00	29.85	4	3,704	0.11%
2022/10/25	0	0.00	3	30.77	30.40	-3	3,707	-0.08%
2022/10/21	6	30.51	0	0.00	30.55	6	3,723	0.16%
2022/10/20	1	31.35	0	0.00	31.15	1	3,780	0.03%
2022/10/19	2	32.40	2	32.33	32.05	0	3,768	0.00%
2022/10/18	1	32.60	3	32.52	32.55	-2	3,768	-0.05%
2022/10/17	1	30.20	10	30.20	32.20	-9	3,770	-0.24%
2022/10/14	14	32.05	1	32.00	31.65	13	3,754	0.35%
2022/10/13	4	31.76	4	31.16	30.55	0	3,747	0.00%
2022/10/12	2	33.23	0.2	33.30	33.30	1.8	3,719	0.05%
2022/10/11	3	33.50	0	0.00	33.05	3	3,722	0.08%
2022/10/07	1	35.65	1	35.75	35.80	0	3,716	0.00%
2022/10/06	4	35.48	1	35.40	35.60	3	3,727	0.08%
2022/10/05	1	35.85	4	35.50	35.45	-3	3,738	-0.08%
2022/10/04	3	35.18	1	34.90	35.15	2	3,731	0.05%
2022/10/03	2	34.05	0	0.00	34.10	2	3,722	0.05%
2022/09/29	3	33.92	0	0.00	33.60	3	3,741	0.08%
2022/09/28	0	0.00	1	33.00	33.00	-1	3,742	-0.03%
2022/09/26	4	36.19	1	36.90	34.55	3	3,730	0.08%
2022/09/23	1	39.00	10	37.80	37.80	-9	3,711	-0.24%
2022/09/22	10.1	38.44	0	0.00	38.40	10.1	3,688	0.27%
2022/09/20	0.1	37.80	1	37.80	38.05	-0.9	3,674	-0.03%
2022/09/16	3.1	38.19	1	38.20	38.15	2.1	3,683	0.06%
2022/09/13	3	38.65	1	38.80	38.40	2	3,727	0.05%
2022/09/12	3	38.42	1	38.40	38.50	2	3,772	0.05%
2022/09/08	2	38.45	0	0.00	38.35	2	3,811	0.05%
2022/09/07	2	38.10	0	0.00	38.00	2	3,860	0.05%
2022/09/06	4	38.65	1	38.59	38.50	3	4,089	0.07%
2022/09/05	5	40.11	11	40.11	39.25	-6	4,124	-0.15%
2022/09/02	78.2	42.52	77	43.11	40.05	1.2	4,057	0.03%
2022/09/01	54	41.73	2	41.43	41.30	52	3,641	1.43%
2022/08/31	3	41.68	13	41.56	41.80	-10	3,613	-0.28%
2022/08/30	8	41.34	55	41.43	41.55	-47	3,649	-1.29%
2022/08/29	3	39.35	4.1	39.77	39.85	-1.1	3,608	-0.03%
2022/08/26	5	41.37	12	41.33	41.05	-7	3,582	-0.20%
2022/08/25	4	40.71	4	40.88	40.85	0	3,486	0.00%
2022/08/24	24	40.92	23	40.66	40.20	1	3,480	0.03%
2022/08/23	4	40.23	4.2	40.15	40.90	-0.2	3,453	-0.01%
2022/08/22	60	40.32	28.2	40.98	40.30	31.8	3,368	0.94%
2022/08/19	2	39.80	5	39.81	39.60	-3	3,242	-0.09%
2022/08/18	1	40.00	37	39.67	39.80	-36	3,224	-1.12%
2022/08/17	0	0.00	2	38.90	38.90	-2	3,160	-0.06%
2022/08/16	8	39.71	7	39.39	39.00	1	3,209	0.03%
2022/08/15	7.2	39.07	14	39.10	39.00	-6.8	3,030	-0.22%
2022/08/12	8	38.74	28	38.29	38.85	-20	2,969	-0.67%
2022/08/11	17	38.57	17.7	39.01	38.65	-0.7	2,872	-0.02%
2022/08/10	29	38.40	39	38.47	38.20	-10	2,751	-0.36%
2022/08/09	7	36.24	4	35.71	36.35	3	2,578	0.12%
2022/08/08	0	0.00	1	34.35	35.70	-1	2,636	-0.04%
2022/08/03	3	33.37	0	0.00	33.30	3	2,738	0.11%
2022/08/02	1	33.95	0	0.00	33.80	1	2,777	0.04%
2022/08/01	1	34.80	0	0.00	34.80	1	2,799	0.04%
2022/07/28	2	35.65	1	35.30	35.30	1	2,803	0.04%
2022/07/27	5	36.14	9	36.09	35.65	-4	2,795	-0.14%
2022/07/25	0	0.00	4	34.75	34.80	-4	2,755	-0.15%
2022/07/22	0	0.00	1	35.20	34.60	-1	2,774	-0.04%
2022/07/21	0.4	34.70	0	0.00	35.15	0.4	2,817	0.01%
2022/07/19	0	0.00	2	34.65	34.65	-2	2,887	-0.07%
2022/07/18	0	0.00	1	34.50	34.75	-1	2,978	-0.03%
2022/07/15	1	34.60	1	34.65	34.20	0	3,036	0.00%
2022/07/14	1	34.15	0	0.00	34.25	1	3,130	0.03%
2022/07/13	4	33.60	18	33.71	33.75	-14	3,198	-0.44%
2022/07/12	4	32.20	0	0.00	32.00	4	3,450	0.12%
2022/07/11	3	32.87	1	33.35	33.35	2	3,883	0.05%
2022/07/08	6	32.93	5	33.25	33.15	1	4,194	0.02%
2022/07/07	5	31.83	1	31.50	32.35	4	4,254	0.09%
2022/07/06	2	31.10	2	30.90	30.75	0	4,279	0.00%
2022/07/05	1	32.45	0	0.00	32.25	1	4,362	0.02%
2022/07/04	1	32.00	1	32.10	31.85	0	4,523	0.00%
2022/07/01	11	32.82	2	33.30	32.05	9	4,529	0.20%
2022/06/30	3	34.28	5	34.50	34.45	-2	4,517	-0.04%
2022/06/29	5	35.52	0	0.00	35.40	5	4,558	0.11%
2022/06/28	1	36.25	0	0.00	36.10	1	4,601	0.02%
2022/06/27	0	0.00	1	36.70	36.70	-1	4,757	-0.02%
2022/06/23	1	34.50	4	35.14	34.60	-3	5,120	-0.06%
2022/06/22	1	36.15	3	35.12	35.05	-2	5,378	-0.04%
2022/06/21	11	36.55	2	36.80	37.00	9	5,397	0.17%
2022/06/20	15.1	36.62	0	0.00	36.00	15.1	5,406	0.28%
2022/06/17	0	0.00	5	38.20	38.20	-5	5,381	-0.09%
2022/06/16	7	39.42	23	39.00	37.80	-16	5,332	-0.30%
2022/06/15	22	39.57	8	39.39	38.80	14	5,271	0.27%
2022/06/14	1	38.70	11.1	37.34	39.20	-10.1	5,034	-0.20%
2022/06/13	10	37.32	6	37.36	36.75	4	4,943	0.08%
2022/06/10	2	38.38	0	0.00	38.35	2	4,923	0.04%
2022/06/09	3	38.67	1	38.35	38.80	2	4,912	0.04%
2022/06/08	11.1	39.18	12	38.93	38.20	-0.9	4,888	-0.02%
2022/06/07	71	39.15	55.2	39.07	39.00	15.8	4,795	0.33%
2022/06/06	2	38.90	4	38.80	38.95	-2	4,743	-0.04%
2022/06/02	2	38.55	15	37.82	37.75	-13	4,734	-0.27%
2022/06/01	4	38.84	1	39.25	38.45	3	4,748	0.06%
2022/05/31	16	38.49	11	38.77	38.70	5	4,733	0.11%
2022/05/30	0	0.00	4	38.08	38.20	-4	4,689	-0.09%
2022/05/27	2	37.90	8	37.69	37.75	-6	4,676	-0.13%
2022/05/26	8	37.57	2	37.70	37.20	6	4,672	0.13%
2022/05/25	3	37.70	5	37.96	37.95	-2	4,653	-0.04%
2022/05/24	23	38.42	27	37.24	37.05	-4	4,701	-0.09%
2022/05/23	2	37.65	2	37.80	37.95	0	4,628	0.00%
2022/05/19	0	0.00	5	36.69	37.25	-5	4,702	-0.11%
2022/05/18	14.1	38.29	4	37.75	37.80	10.1	4,731	0.21%
2022/05/17	4	37.74	5	37.80	37.95	-1	4,890	-0.02%
2022/05/16	13.1	37.88	7	37.44	37.00	6.1	4,912	0.12%
2022/05/13	3	37.75	4	37.33	37.55	-1	4,901	-0.02%
2022/05/12	2	36.85	3	35.52	35.00	-1	4,987	-0.02%
2022/05/11	7	37.40	2	36.93	36.70	5	5,068	0.10%
2022/05/10	3	35.53	7	36.37	37.00	-4	5,118	-0.08%
2022/05/09	3	35.77	6	35.82	35.45	-3	5,182	-0.06%
2022/05/06	1	35.10	0	0.00	35.40	1	5,441	0.02%
2022/05/04	0	0.00	12	35.18	35.20	-12	5,557	-0.22%
2022/04/29	6	35.00	1	34.80	34.80	5	5,721	0.09%
2022/04/28	0	0.00	6	34.78	34.90	-6	5,775	-0.10%
2022/04/27	7	33.87	5	34.39	34.30	2	5,799	0.03%
2022/04/26	7	36.52	5	36.57	35.80	2	5,783	0.03%
2022/04/25	18	36.85	15	37.00	36.45	3	5,789	0.05%
2022/04/22	14.1	38.88	13	38.68	38.55	1.1	5,790	0.02%
2022/04/21	11	38.09	24	38.02	38.55	-13	5,761	-0.23%
2022/04/20	20	37.99	23	38.15	37.85	-3	5,760	-0.05%
2022/04/19	10	39.43	19	39.38	38.95	-9	5,738	-0.16%
2022/04/18	113	40.50	48	40.13	39.00	65	5,773	1.13%	大買/
2022/04/15	116	40.76	65	40.70	40.05	51	5,577	0.91%	大買/
2022/04/14	96	39.50	111	39.92	40.25	-15	5,294	-0.28%	大賣/
2022/04/13	5	38.44	14	38.60	38.80	-9	5,063	-0.18%
2022/04/12	5.1	37.63	26	37.27	37.40	-20.9	5,162	-0.40%
2022/04/11	41.1	39.18	15.7	38.96	38.10	25.4	5,229	0.49%
2022/04/08	84	39.02	23	39.27	38.50	61	5,315	1.15%
2022/04/07	7	38.29	1	37.75	37.60	6	5,407	0.11%
2022/04/06	52	38.84	4	38.54	38.65	48	6,042	0.79%
2022/04/01	30	38.47	34	38.63	38.80	-4	6,485	-0.06%
2022/03/31	4.3	38.26	17	38.07	37.75	-12.7	6,581	-0.19%
2022/03/30	29	39.66	33.1	39.36	38.90	-4.1	7,251	-0.06%
2022/03/29	34.4	38.86	25	38.98	39.05	9.4	7,476	0.13%
2022/03/28	26	38.78	21	38.82	38.80	5	7,601	0.07%
2022/03/25	49	38.55	19	38.74	38.90	30	7,553	0.40%
2022/03/24	3	36.82	10	36.65	36.40	-7	7,421	-0.09%
2022/03/22	3	36.00	5	35.29	35.95	-2	8,095	-0.02%
2022/03/18	0	0.00	2	34.00	34.50	-2	9,939	-0.02%
2022/03/17	0	0.00	4	33.86	34.10	-4	10,242	-0.04%
2022/03/16	1	32.75	2	33.30	32.90	-1	10,868	-0.01%
2022/03/15	5	32.90	3	33.50	32.75	2	11,867	0.02%
2022/03/14	2	34.15	2	34.10	34.20	0	12,325	0.00%
2022/03/11	5	34.01	4	34.43	34.10	1	12,692	0.01%
2022/03/10	4	34.43	4	34.63	34.60	0	12,831	0.00%
2022/03/09	3	33.27	4	33.18	33.45	-1	12,994	-0.01%
2022/03/08	2	32.40	0	0.00	32.30	2	13,393	0.01%
2022/03/07	4	33.36	0	0.00	33.25	4	13,881	0.03%
2022/03/04	2	35.80	5	36.62	35.50	-3	14,764	-0.02%
2022/03/03	1	36.50	0	0.00	35.90	1	16,118	0.01%
2022/03/02	4	35.85	0	0.00	36.10	4	16,669	0.02%
2022/03/01	0	0.00	5	35.79	36.85	-5	16,869	-0.03%
2022/02/25	1	34.50	6	34.36	34.10	-5	17,953	-0.03%
2022/02/24	9	34.22	55	34.23	33.50	-46	18,494	-0.25%
2022/02/23	1	36.00	7.3	35.64	35.90	-6.3	18,671	-0.03%
2022/02/22	2	35.90	7	35.65	35.25	-5	18,671	-0.03%
2022/02/21	11	37.29	5	36.62	37.25	6	18,639	0.03%
2022/02/18	3	37.00	15	36.93	37.35	-12	18,656	-0.06%
2022/02/17	64	38.91	20.3	38.74	37.80	43.7	18,672	0.23%
2022/02/16	11	37.91	2	38.25	37.70	9	18,536	0.05%
2022/02/15	8	37.64	15	37.90	37.70	-7	18,594	-0.04%
2022/02/14	13	37.70	12	37.75	37.25	1	18,665	0.01%
2022/02/11	14	37.59	12	37.41	37.80	2	18,779	0.01%
2022/02/10	24.3	37.56	18	37.36	37.15	6.3	18,766	0.03%
2022/02/09	11	37.12	5	37.31	37.25	6	18,887	0.03%
2022/02/08	51	37.07	55.3	36.72	36.95	-4.3	18,942	-0.02%
2022/02/07	12	35.47	4	34.70	36.10	8	18,909	0.04%
2022/01/26	1	32.90	2	32.83	32.85	-1	18,904	-0.01%
2022/01/25	20	34.13	13	34.10	31.90	7	18,866	0.04%
2022/01/24	6	32.10	11	33.47	33.50	-5	18,752	-0.03%
2022/01/21	10	33.47	4.2	33.07	32.95	5.8	18,700	0.03%
2022/01/20	0	0.00	1	34.75	35.15	-1	18,632	-0.01%
2022/01/19	5	34.91	4	34.95	34.70	1	18,610	0.01%
2022/01/18	12.2	36.10	6	36.03	35.35	6.2	18,576	0.03%
2022/01/17	4	35.35	5	35.39	35.95	-1	18,534	-0.01%
2022/01/14	3	35.48	46	35.46	35.35	-43	18,480	-0.23%
2022/01/13	8	36.13	4	36.19	36.70	4	18,418	0.02%
2022/01/12	23	36.43	22	36.10	35.95	1	18,355	0.01%
2022/01/11	33	36.53	29	36.45	36.00	4	18,272	0.02%
2022/01/10	16	37.65	11	37.70	37.35	5	18,156	0.03%
2022/01/07	31	37.97	28	37.84	37.90	3	18,085	0.02%
2022/01/06	19	39.47	15	39.31	38.85	4	17,932	0.02%
2022/01/05	15	39.90	20	40.78	39.40	-5	17,850	-0.03%
2022/01/04	37	41.83	25.4	41.91	41.40	11.6	17,680	0.07%
2022/01/03	27.3	42.33	32	41.88	41.80	-4.7	17,602	-0.03%
2021/12/30	45	42.82	46.1	42.55	41.85	-1.1	17,423	-0.01%
2021/12/29	62.5	43.25	94.9	43.26	43.10	-32.4	17,177	-0.19%
2021/12/28	54.4	42.56	58.3	42.33	41.05	-4	16,524	-0.02%
2021/12/27	19.4	41.61	24	41.44	41.00	-4.7	16,176	-0.03%
2021/12/24	122.3	43.90	89.1	43.97	42.40	33.2	16,084	0.21%	大買/
2021/12/23	28.3	42.06	43	41.92	42.90	-14.7	15,363	-0.10%
2021/12/22	16.3	40.68	10	40.89	40.20	6.3	15,022	0.04%
2021/12/21	14.2	38.93	10	38.65	40.50	4.2	14,775	0.03%
2021/12/20	24	39.79	12	39.83	39.25	12	14,545	0.08%
2021/12/17	35.1	40.60	20	40.56	39.75	15.1	14,380	0.11%
2021/12/16	35.9	43.39	39	43.41	42.30	-3.2	14,056	-0.02%
2021/12/15	110.3	43.49	108.1	43.50	42.50	2.2	13,618	0.02%	大買/大賣/
2021/12/14	333.2	42.97	289.3	43.22	43.30	43.9	12,970	0.34%	大買/大賣/
2021/12/13	59	40.51	81.1	41.76	43.10	-22.1	11,711	-0.19%
2021/12/10	145.1	40.08	134	40.38	39.20	11.1	11,397	0.10%	大買/大賣/
2021/12/09	144.7	40.79	172	40.50	39.00	-27.4	10,761	-0.25%	大買/大賣/
2021/12/08	60.1	39.54	71.1	39.78	40.35	-11	9,750	-0.11%
2021/12/07	58	36.02	77.6	35.89	36.70	-19.6	9,272	-0.21%
2021/12/06	31.3	34.16	32	34.15	33.40	-0.7	8,898	-0.01%
2021/12/03	8	34.87	9	34.29	34.00	-1	8,754	-0.01%
2021/12/02	97	36.15	78.8	36.49	34.00	18.3	8,572	0.21%
2021/12/01	216.1	38.00	210	37.79	37.15	6.1	8,163	0.07%	大買/大賣/
2021/11/30	110.3	38.57	139	38.29	37.45	-28.7	7,640	-0.38%	大買/大賣/
2021/11/29	244.2	35.67	232	35.72	36.80	12.2	6,716	0.18%	大買/大賣/
2021/11/26	69	32.49	90	32.72	34.45	-21	5,322	-0.39%
2021/11/25	34	32.29	52	32.81	31.35	-18	4,758	-0.38%
2021/11/24	335.5	34.65	383	34.50	32.80	-47.5	4,521	-1.05%	大買/大賣/
2021/11/23	210	32.09	150.4	32.13	32.75	59.7	3,395	1.76%	大買/大賣/
2021/11/22	7.4	28.84	117	28.81	29.80	-109.7	2,830	-3.87%	大賣/鉅額交易
2021/11/19	43	26.68	5	26.78	27.10	38	2,575	1.48%
2021/11/18	15	26.10	3	26.28	26.35	12	2,545	0.47%
2021/11/17	41	26.85	12	26.73	26.60	29	2,518	1.15%
2021/11/16	17	27.36	13	27.68	27.15	4	2,448	0.16%
2021/11/15	15	26.95	33.5	26.83	26.80	-18.5	2,384	-0.77%
2021/11/12	93	27.57	17	27.23	27.00	76	2,329	3.26%
2021/11/11	5	29.03	12	28.83	28.60	-7	2,210	-0.32%
2021/11/10	17	29.22	46	28.32	28.65	-29	2,081	-1.39%
2021/11/09	4.3	27.08	28.2	27.37	27.75	-23.9	1,823	-1.31%
2021/11/08	44	27.28	22	27.34	27.40	22	1,724	1.28%
2021/11/05	12	26.39	3	26.40	26.90	9	1,514	0.59%
2021/11/04	49	25.91	6	26.33	26.20	43	1,356	3.17%
2021/11/03	1	24.60	0	0.00	25.25	1	1,107	0.09%
2021/11/02	0	0.00	2	23.25	23.10	-2	1,038	-0.19%
2021/11/01	2	23.40	0	0.00	23.00	2	1,058	0.19%
2021/10/29	1	22.85	1	22.85	22.95	0	1,075	0.00%
2021/10/27	1	22.50	19	22.98	23.50	-18	1,082	-1.66%
2021/10/26	1	22.60	10	22.45	22.40	-9	1,071	-0.84%
2021/10/22	2	22.65	0	0.00	22.70	2	1,097	0.18%
2021/10/19	0	0.00	1.3	22.80	22.85	-1.3	1,192	-0.11%
2021/10/12	0	0.00	3	23.42	23.30	-3	1,289	-0.23%
2021/10/08	3	24.70	1	24.70	24.10	2	1,302	0.15%
2021/10/06	0	0.00	124	23.79	23.25	-124	1,420	-8.73%	大賣/鉅額交易
2021/10/05	1	24.30	0	0.00	24.30	1	1,571	0.06%
2021/10/04	79	25.64	42	24.72	24.40	37	1,725	2.14%
2021/10/01	95	24.88	2	24.90	24.95	93	1,647	5.64%
2021/09/30	0	0.00	1	24.40	24.35	-1	1,611	-0.06%
2021/09/29	52	25.37	49	24.42	24.00	3	1,635	0.18%
2021/09/22	0	0.00	2	23.85	23.50	-2	2,092	-0.10%
2021/09/13	0	23.35	0	0.00	23.95	0	2,232	0.00%
2021/09/08	1	23.60	0	0.00	23.00	1	2,284	0.04%
2021/09/07	0	0.00	2	24.00	23.75	-2	2,292	-0.09%
2021/09/06	0.1	24.75	0	0.00	24.25	0.1	2,298	0.00%
2021/08/24	2	23.85	0	23.70	23.80	2	2,509	0.08%
2021/08/19	1	23.40	3	22.95	23.00	-2	2,581	-0.08%
2021/08/16	2	23.38	0	0.00	23.00	2	2,594	0.08%
2021/08/11	2	23.95	1	23.90	24.00	1	2,680	0.04%
2021/08/10	3	25.13	0	0.00	24.90	3	2,708	0.11%
2021/08/06	1	26.20	0	0.00	26.20	1	2,791	0.04%
2021/08/04	1	26.20	1	25.95	26.60	0	2,875	0.00%
2021/07/29	1	25.60	0	0.00	25.60	1	2,986	0.03%
2021/07/28	4	24.95	3	25.35	25.25	1	3,041	0.03%
2021/07/27	5	26.20	1	26.50	25.80	4	3,123	0.13%
2021/07/26	0	0.00	6	26.87	26.80	-6	3,154	-0.19%
2021/07/23	4	27.13	0	0.00	27.30	4	3,243	0.12%
2021/07/22	2	25.60	0	0.00	25.35	2	3,404	0.06%
2021/07/21	5	26.28	2	26.53	25.95	3	3,477	0.09%
2021/07/20	1	27.20	1	27.10	26.75	0	3,567	0.00%
2021/07/19	2	27.50	0	0.00	27.50	2	3,636	0.05%
2021/07/16	3	27.80	2	27.50	27.40	1	3,854	0.03%
2021/07/15	10	27.97	0	0.00	27.75	10	3,986	0.25%
2021/07/14	5	27.32	5	27.85	27.95	0	4,163	0.00%
2021/07/13	15	28.58	9	29.51	27.65	6	4,393	0.14%
2021/07/12	3	29.52	8	29.88	29.90	-5	4,333	-0.12%
2021/07/09	7	28.89	33	28.72	29.20	-26	4,173	-0.62%
2021/07/08	2	27.45	3	28.10	27.05	-1	4,045	-0.02%
2021/07/07	1	27.25	3	26.88	27.20	-2	4,028	-0.05%
2021/07/06	2	26.50	5	27.06	26.50	-3	4,039	-0.07%
2021/07/05	11	27.05	12	27.09	26.80	-1	4,095	-0.02%
2021/07/02	5	27.05	10	27.17	26.90	-5	4,135	-0.12%
2021/07/01	23	28.06	22	28.75	27.60	1	4,122	0.02%
2021/06/30	21	27.40	16	27.55	28.40	5	3,979	0.13%
2021/06/29	12	26.98	13	27.18	27.40	-1	3,858	-0.03%
2021/06/28	28	26.39	16	25.95	26.30	12	3,736	0.32%
2021/06/25	8	25.79	12	25.32	25.45	-4	3,680	-0.11%
2021/06/21	6	24.55	1	24.40	23.80	5	3,602	0.14%
2021/06/18	4	24.85	0	0.00	24.80	4	3,589	0.11%
2021/06/17	1	25.10	1	25.00	25.15	0	3,589	0.00%
2021/06/16	1	24.10	0	0.00	24.10	1	3,577	0.03%
2021/06/15	0	0.00	15	24.43	24.40	-15	3,566	-0.42%
2021/06/10	2	25.35	1	25.50	24.80	1	3,574	0.03%
2021/06/09	2	25.50	11	25.98	25.40	-9	3,603	-0.25%
2021/06/08	3	26.18	0	0.00	26.05	3	3,588	0.08%
2021/06/07	3	26.48	3	25.03	26.70	0	3,518	0.00%
2021/06/04	11	24.72	0	0.00	24.50	11	3,454	0.32%
2021/06/03	1	25.10	0	0.00	25.05	1	3,470	0.03%
2021/06/02	3	25.30	6	24.97	25.05	-3	3,477	-0.09%
2021/06/01	9	25.71	11	25.18	25.50	-2	3,468	-0.06%
2021/05/28	2	24.08	13	23.74	24.20	-11	3,414	-0.32%
2021/05/27	1	22.00	1	22.45	22.30	0	3,390	0.00%
2021/05/26	5	22.20	1	22.10	22.05	4	3,386	0.12%
2021/05/25	0	0.00	3	22.25	22.00	-3	3,382	-0.09%
2021/05/24	5	22.40	0	0.00	22.20	5	3,387	0.15%
2021/05/21	1	21.35	0	0.00	22.35	1	3,387	0.03%
2021/05/20	9.3	21.29	1	21.15	20.95	8.3	3,401	0.24%
2021/05/19	4	21.19	1	21.10	21.45	3	3,398	0.09%
2021/05/18	3	19.63	2	19.18	19.85	1	3,365	0.03%
2021/05/17	0	0.00	5	19.30	18.05	-5	3,332	-0.15%
2021/05/14	0	0.00	5	21.78	20.05	-5	3,295	-0.15%
2021/05/13	6	19.87	3	21.05	20.95	3	3,242	0.09%
2021/05/12	2	22.08	23	22.44	22.05	-21	3,159	-0.66%
2021/05/11	8	25.13	8	25.31	24.50	0	3,103	0.00%
2021/05/10	3	26.93	33	26.75	26.70	-30	3,050	-0.98%
2021/05/07	5	27.22	2	26.73	27.20	3	3,030	0.10%
2021/05/06	29	26.22	7	26.50	25.60	22	2,982	0.74%
2021/05/05	74	26.10	45	26.48	25.55	29	2,955	0.98%
2021/05/04	20	26.51	6	25.63	25.15	14	3,016	0.46%
2021/05/03	8	28.28	2	28.38	27.90	6	2,968	0.20%
2021/04/29	13	28.57	6	28.24	28.95	7	2,910	0.24%
2021/04/28	13	28.78	14	28.60	28.30	-1	2,797	-0.04%
2021/04/27	11	29.66	4	29.84	30.30	7	2,591	0.27%
2021/04/26	10	29.89	7	29.93	30.15	3	2,496	0.12%
2021/04/23	22	27.66	12	27.75	28.40	10	2,370	0.42%
2021/04/22	25	27.47	37	27.52	27.65	-12	2,280	-0.53%
2021/04/21	25	25.31	27	26.16	27.10	-2	2,052	-0.10%
2021/04/20	30	24.67	65	24.85	24.95	-35	1,896	-1.85%
2021/04/19	77	23.15	101.1	23.81	24.20	-24.1	1,699	-1.41%	大賣/
2021/04/16	110	21.75	0	0.00	22.00	110	1,432	7.68%	大買/鉅額交易
2021/04/13	1	22.10	7	21.84	21.50	-6	1,393	-0.43%
2021/04/12	2	22.28	1	22.20	22.05	1	1,518	0.07%
2021/04/09	7	21.75	33	21.35	22.05	-26	1,515	-1.72%
2021/04/08	4	21.24	21	21.48	21.25	-17	1,434	-1.19%
2021/04/07	37	20.56	0	0.00	20.60	37	1,373	2.69%
2021/04/06	36	20.47	0	0.00	20.50	36	1,345	2.67%
2021/03/30	0	0.00	1	20.00	20.00	-1	1,320	-0.08%
2021/03/26	0.2	20.00	0	0.00	20.05	0.2	1,332	0.02%
2021/03/25	0.1	20.00	0	0.00	20.00	0.1	1,345	0.00%
2021/03/22	0	0.00	1	20.10	20.15	-1	1,526	-0.07%
2021/03/18	2	19.85	0	0.00	20.00	2	1,513	0.13%
2021/03/17	2	19.80	0	0.00	19.75	2	1,509	0.13%
2021/03/15	2	19.98	5	20.00	20.00	-3	1,487	-0.20%
2021/03/11	2.4	19.19	10	19.15	19.15	-7.6	1,443	-0.53%
2021/03/10	0	0.00	1	19.10	19.10	-1	1,444	-0.07%
2021/03/09	11	19.13	14	18.83	19.00	-3	1,453	-0.21%
2021/02/22	0	0.00	7	19.14	19.10	-7	1,671	-0.42%
2021/02/19	7	18.76	0	0.00	18.70	7	1,627	0.43%
2021/02/18	0	0.00	1	18.30	18.35	-1	1,577	-0.06%
2021/02/05	0	0.00	2	17.70	17.60	-2	1,548	-0.13%
2021/02/01	2	16.85	0	0.00	17.10	2	1,533	0.13%
2021/01/26	5	18.05	2	17.60	17.65	3	1,503	0.20%
2021/01/14	0	0.00	1	17.65	17.55	-1	1,289	-0.08%
2021/01/08	0	0.00	8	17.71	17.70	-8	1,263	-0.63%
2021/01/07	2	17.88	1	17.85	17.95	1	1,240	0.08%
2021/01/06	1	18.00	0	0.00	18.05	1	1,225	0.08%
2021/01/05	3	18.62	0	0.00	18.75	3	1,171	0.26%
2021/01/04	0	0.00	2	17.70	18.20	-2	1,005	-0.20%
2020/12/28	0	0.00	5	17.80	17.85	-5	929	-0.54%
2020/12/22	1	17.40	0	0.00	17.25	1	887	0.11%
2020/12/21	1	17.25	6	17.25	17.60	-5	866	-0.58%
2020/12/18	7	17.60	0	0.00	17.50	7	850	0.82%
2020/12/17	6	17.50	2	17.08	17.50	4	719	0.56%
2020/12/10	0	0.00	6	16.71	16.75	-6	633	-0.95%
2020/12/09	0	0.00	2	16.75	16.80	-2	629	-0.32%
2020/12/07	1	16.80	0	0.00	16.70	1	624	0.16%
2020/12/03	0	0.00	20	16.95	16.95	-20	598	-3.34%
2020/12/02	1	16.95	0	0.00	16.95	1	585	0.17%
2020/12/01	1	17.00	0	0.00	17.10	1	572	0.17%
2020/11/30	6	16.97	5	16.95	17.15	1	562	0.18%
2020/11/27	37	17.43	20	17.39	17.30	17	535	3.17%
2020/11/26	10	16.96	14	16.71	17.10	-4	347	-1.15%
2020/11/23	9	16.29	0	0.00	16.40	9	239	3.75%
2020/11/13	6	15.95	0	0.00	15.95	6	224	2.68%
2020/09/25	0	0.00	3	15.55	15.50	-3	377	-0.79%
2020/09/01	0	0.00	1	15.80	15.80	-1	484	-0.21%
2020/08/26	0.3	15.50	0	0.00	15.50	0.3	619	0.05%
2020/07/15	0	0.00	5	15.20	15.20	-5	1,419	-0.35%
2020/07/01	0	0.00	2	15.20	15.20	-2	1,496	-0.13%
2020/06/30	0	0.00	2	14.95	15.20	-2	1,497	-0.13%
2020/06/22	0	0.00	2	15.93	15.95	-2	1,470	-0.14%
2020/06/17	2	15.65	0	0.00	15.65	2	1,468	0.14%
2020/06/16	1	15.65	0	0.00	15.65	1	1,477	0.07%
2020/06/12	4	15.60	0	0.00	15.65	4	1,495	0.27%
2020/06/11	2	16.00	0	0.00	15.75	2	1,495	0.13%
2020/06/04	5	16.45	0	0.00	16.45	5	1,527	0.33%
2020/06/03	0	0.00	10	16.00	16.35	-10	1,471	-0.68%
2020/06/02	0	0.00	1	16.00	15.95	-1	1,429	-0.07%
2020/06/01	1	15.70	0	0.00	15.80	1	1,400	0.07%
2020/05/22	0	0.00	4	16.05	15.90	-4	1,366	-0.29%
2020/05/19	3	16.35	0	0.00	16.05	3	1,311	0.23%
2020/05/08	5	17.00	0	0.00	15.90	5	1,162	0.43%
2020/05/05	0	0.00	5	15.50	15.55	-5	881	-0.57%
2020/04/22	3	15.45	4	15.48	15.45	-1	869	-0.12%
2020/04/20	4	15.70	1	15.35	15.55	3	884	0.34%
2020/04/17	1	14.85	89	14.78	14.85	-88	761	-11.55%
2020/04/16	10	14.22	1	14.50	14.45	9	701	1.28%
2020/04/15	20	14.30	20	14.35	14.35	0	698	0.00%
2020/04/14	31	14.20	0	0.00	14.45	31	692	4.48%
2020/04/13	53	13.70	7	13.71	13.75	46	664	6.92%
2020/04/09	2	13.75	0	0.00	13.75	2	713	0.28%
2020/04/07	0	0.00	25	13.05	13.10	-25	743	-3.36%
2020/04/06	25	12.89	0	0.00	12.95	25	742	3.37%
2020/03/19	0	0.00	2	12.15	12.35	-2	811	-0.25%
2020/03/17	1	13.60	0	0.00	13.60	1	808	0.12%
2020/03/12	2	16.00	1	15.80	15.65	1	788	0.13%
2020/03/11	3	16.78	2	17.00	16.50	1	782	0.13%
2020/03/10	1	16.70	0	0.00	17.05	1	747	0.13%
2020/03/04	3	16.35	0	0.00	16.45	3	716	0.42%
2020/02/19	0	0.00	5	16.50	16.60	-5	720	-0.69%
2020/02/07	5	16.45	0	0.00	16.25	5	715	0.70%
2020/02/06	0	0.00	1	16.25	16.50	-1	681	-0.15%
2020/01/30	1	15.65	0	0.00	15.50	1	670	0.15%
2020/01/16	1	17.05	0	0.00	17.10	1	672	0.15%
2019/12/18	0	0.00	5	16.90	17.00	-5	481	-1.04%
2019/12/17	0	0.00	10	16.80	16.85	-10	478	-2.09%
2019/12/16	1	16.60	0	0.00	16.70	1	469	0.21%
2019/12/04	0	0.00	26	16.70	16.70	-26	428	-6.07%
2019/11/29	0	0.00	30	16.75	16.80	-30	424	-7.06%
2019/11/27	0	0.00	2	16.60	16.60	-2	397	-0.50%
2019/11/13	1	16.20	0	0.00	16.30	1	378	0.26%
2019/11/11	0	0.00	3	16.75	16.65	-3	366	-0.82%
2019/10/28	1	17.45	0	0.00	17.35	1	346	0.29%
2019/10/16	1	16.45	0	0.00	16.55	1	298	0.33%
2019/10/15	0.1	16.40	0	0.00	16.45	0.1	296	0.04%
2019/09/23	55	17.79	0	0.00	17.55	55	310	17.74%
2019/09/06	0	0.00	6	17.94	18.05	-6	321	-1.87%
2019/08/23	0	0.00	3	17.75	17.80	-3	332	-0.90%
2019/08/12	3	16.95	0	0.00	17.00	3	356	0.84%
2019/08/06	2	16.33	0	0.00	16.95	2	406	0.49%
2019/08/02	10	17.75	0	0.00	17.75	10	401	2.49%
2019/08/01	21	18.10	0	0.00	18.00	21	402	5.21%
2019/07/26	1	18.20	0	0.00	18.30	1	408	0.24%
2019/06/19	1	19.30	0	0.00	19.30	1	692	0.14%
2019/06/18	1	19.35	0	0.00	19.30	1	694	0.14%
2019/06/17	1	19.50	0	0.00	19.40	1	730	0.14%
2019/05/06	0	0.00	5	20.00	19.85	-5	1,029	-0.49%
2019/04/24	1	20.40	0	0.00	20.15	1	1,019	0.10%
2019/04/23	1	19.85	0	0.00	19.90	1	991	0.10%
2019/04/22	0	0.00	20	20.25	20.25	-20	986	-2.03%
2019/04/18	1	20.20	0	0.00	20.10	1	987	0.10%
2019/04/17	25	20.98	0	0.00	20.75	25	977	2.56%
2019/04/16	0	0.00	1	19.85	20.80	-1	913	-0.11%
2019/04/15	1	19.95	0	0.00	19.90	1	874	0.11%
2019/04/10	1	20.35	1	20.30	20.20	0	885	0.00%
2019/04/09	0	0.00	1	20.45	20.35	-1	885	-0.11%
2019/04/08	1	20.15	0	0.00	20.10	1	866	0.12%
2019/03/22	0	0.00	14	19.95	19.95	-14	990	-1.41%
2019/03/20	0	0.00	15	20.15	20.00	-15	1,052	-1.43%
2019/03/19	30	19.55	59	19.89	20.00	-29	1,031	-2.81%
2019/03/18	0	0.00	13	19.34	19.65	-13	1,015	-1.28%
2019/03/15	26	19.78	0	0.00	19.60	26	1,014	2.56%
2019/03/14	75	19.47	32	19.61	19.60	43	1,015	4.24%
2019/03/07	1	19.00	0	0.00	18.95	1	1,139	0.09%
2019/02/27	0	19.35	0	0.00	19.35	0	1,132	0.00%
2019/02/25	0	0.00	30	19.50	19.50	-30	1,137	-2.64%
2019/02/22	0	0.00	1	19.55	19.60	-1	1,154	-0.09%
2019/02/20	0	0.00	40	19.38	19.40	-40	1,120	-3.57%
2019/02/19	0	0.00	30	19.23	19.30	-30	1,112	-2.70%
2019/02/15	30	19.53	1	19.50	19.35	29	1,095	2.65%
2019/02/14	0	0.00	2	19.45	19.35	-2	1,090	-0.18%
2019/02/13	4	19.69	10	19.45	19.50	-6	1,082	-0.55%
2019/02/12	11	19.86	25	19.74	19.65	-14	1,063	-1.32%
2019/02/11	50	18.80	45	19.16	19.30	5	969	0.52%
2019/01/29	0	0.00	10	18.73	18.65	-10	951	-1.05%
2019/01/28	0	0.00	60	18.92	18.85	-60	948	-6.33%
2019/01/25	0	0.00	13	18.44	18.40	-13	911	-1.43%
2019/01/24	0	0.00	40	18.35	18.40	-40	905	-4.42%
2019/01/23	38	18.13	0	0.00	18.15	38	905	4.20%
2019/01/16	30	18.00	0	0.00	17.95	30	920	3.26%
2019/01/09	0	0.00	10	18.60	18.60	-10	936	-1.07%
2019/01/08	0	0.00	9	18.65	18.45	-9	938	-0.96%
2019/01/03	0	0.00	6	18.45	18.45	-6	987	-0.61%
2018/12/24	0	0.00	1	18.95	18.90	-1	1,062	-0.09%
2018/12/22	1	18.80	0	0.00	19.00	1	1,060	0.09%
2018/12/21	0	0.00	1	18.95	19.10	-1	1,069	-0.09%
2018/12/20	1	18.70	10	18.80	18.75	-9	1,066	-0.84%
2018/12/19	0	0.00	40	18.86	18.75	-40	1,093	-3.66%
2018/12/18	30	18.88	0	0.00	18.70	30	1,088	2.76%
2018/12/17	0	0.00	35	19.37	19.10	-35	1,086	-3.22%
2018/12/14	115	18.60	65	18.68	18.70	50	1,010	4.95%	大買/
2018/12/13	58	18.17	2	18.40	18.10	56	969	5.77%
2018/12/12	40	18.13	0	0.00	18.00	40	959	4.17%
2018/12/11	5	17.90	0	0.00	17.70	5	954	0.52%
2018/12/06	50	17.57	1	17.50	17.45	49	944	5.19%
2018/12/04	21	18.24	0	0.00	17.95	21	954	2.20%
2018/12/03	0	0.00	1	17.20	17.70	-1	847	-0.12%
2018/11/30	1	16.95	0	0.00	17.00	1	837	0.12%
2018/11/01	0	0.00	30	15.84	15.80	-30	1,404	-2.14%
2018/10/23	30	16.45	0	0.00	16.45	30	1,618	1.85%
2018/10/11	0	0.00	2	15.30	15.20	-2	1,914	-0.10%
2018/10/09	2	18.05	0	0.00	16.55	2	1,951	0.10%
2018/10/05	1	17.70	1	17.50	17.70	0	1,952	0.00%
2018/10/03	1	17.55	1	17.45	17.45	0	1,924	0.00%
2018/10/02	1.3	17.68	1	17.60	17.60	0.3	1,921	0.02%
2018/10/01	1	17.70	1	17.65	17.70	0	1,918	0.00%
2018/09/28	0	0.00	1	17.85	17.55	-1	1,927	-0.05%
2018/09/12	2	17.10	1	17.00	16.95	1	2,056	0.05%
2018/09/06	5	17.45	0	0.00	17.20	5	2,304	0.22%
2018/08/08	2	18.68	2	18.65	17.80	0	2,224	0.00%
2018/08/07	0	0.00	1	18.30	18.30	-1	2,174	-0.05%
2018/08/06	3	17.70	2	17.98	18.00	1	2,147	0.05%
2018/08/02	0	0.00	20	17.15	17.20	-20	2,018	-0.99%
2018/08/01	0	0.00	1	17.05	17.30	-1	1,983	-0.05%
2018/07/24	2	16.45	32	16.60	16.70	-30	1,775	-1.69%
2018/07/23	2	16.30	27	16.29	16.30	-25	1,725	-1.45%
2018/07/19	0	0.00	80	16.25	16.40	-80	1,667	-4.80%
2018/07/18	3	16.28	2	15.95	16.10	1	1,605	0.06%
2018/07/17	0	0.00	72	16.21	16.40	-72	1,556	-4.63%
2018/07/02	35	16.12	0	0.00	15.85	35	1,304	2.68%
2018/06/27	41	15.90	0	0.00	15.75	41	1,170	3.50%
2018/06/25	0	0.00	3	15.70	15.70	-3	1,147	-0.26%
2018/06/22	3	16.10	20	15.93	15.90	-17	1,136	-1.50%
2018/06/21	1	15.20	0	0.00	15.90	1	1,101	0.09%
2018/06/20	1	15.40	0	0.00	15.55	1	1,077	0.09%
2018/06/19	33	16.49	10	16.31	16.25	23	1,034	2.22%
2018/06/13	2	15.90	30	16.00	15.75	-28	901	-3.11%
2018/06/12	0	0.00	61	15.49	15.60	-61	827	-7.37%
2018/06/08	0	0.00	10	15.15	15.15	-10	746	-1.34%
2018/06/07	0	0.00	20	15.17	15.20	-20	723	-2.76%
2018/06/06	0	0.00	2	15.28	15.10	-2	710	-0.28%
2018/06/04	0	0.00	40	14.93	14.90	-40	676	-5.92%
2018/06/01	0	0.00	3	14.95	14.90	-3	659	-0.46%
2018/05/31	0	0.00	1	15.25	15.00	-1	646	-0.15%
2018/05/29	0	0.00	3	14.42	14.50	-3	576	-0.52%
2018/05/22	2	14.05	0	0.00	14.05	2	571	0.35%
2018/05/17	0	0.00	1	14.30	14.15	-1	568	-0.18%
2018/05/15	1	14.05	31	14.20	14.05	-30	574	-5.22%
2018/05/14	47	13.53	0	0.00	13.55	47	564	8.33%
2018/05/11	0	0.00	25	13.47	13.40	-25	566	-4.41%
2018/05/08	0	0.00	2	13.65	13.40	-2	663	-0.30%
2018/04/30	0	0.00	20	13.02	13.05	-20	693	-2.89%
2018/04/23	8	13.40	0	0.00	13.40	8	715	1.12%
2018/04/19	3	13.45	0	0.00	13.55	3	764	0.39%
2018/04/09	2	13.85	0	0.00	13.85	2	866	0.23%
2018/04/02	2	14.00	0	0.00	14.00	2	950	0.21%
2018/03/21	0	0.00	17	13.90	13.90	-17	1,057	-1.61%
2018/03/20	18	14.27	9	14.07	14.20	9	1,051	0.86%
2018/03/16	0	0.00	2	14.00	13.85	-2	950	-0.21%
2018/03/13	3	13.85	0	0.00	13.95	3	956	0.31%
2018/03/12	0	0.00	2	13.95	13.95	-2	960	-0.21%
2018/03/09	2	13.65	0	0.00	13.70	2	959	0.21%
2018/03/08	6	13.75	2	13.90	13.80	4	966	0.41%
2018/03/06	2	14.10	0	0.00	14.10	2	955	0.21%
2018/03/05	0	0.00	4	14.10	14.20	-4	962	-0.42%
2018/03/01	0	0.00	2	13.90	13.90	-2	951	-0.21%
2018/02/26	4	13.81	0	0.00	13.75	4	982	0.41%
2018/02/23	0	0.00	1	14.15	13.90	-1	982	-0.10%
2018/02/09	2	12.35	2	12.95	13.40	0	991	0.00%
2018/02/05	1	13.50	0	0.00	13.45	1	1,097	0.09%
2018/02/02	2	13.70	0	0.00	13.80	2	1,124	0.18%
2018/02/01	1	13.75	3	13.85	13.90	-2	1,204	-0.17%
2018/01/23	4	13.96	0	0.00	13.90	4	1,750	0.23%
2018/01/19	0	0.00	1	13.95	13.95	-1	1,787	-0.06%
2018/01/17	2	14.53	2	14.45	14.30	0	1,781	0.00%
2018/01/16	0	0.00	1	14.65	14.60	-1	1,783	-0.06%
2018/01/11	0	0.00	2	14.30	14.30	-2	1,734	-0.12%
2018/01/10	2	14.05	0	0.00	14.15	2	1,734	0.12%
2018/01/05	1	14.75	31	14.60	14.55	-30	1,728	-1.74%
2018/01/04	1	14.45	0	0.00	14.40	1	1,711	0.06%