茂迪 (6244)-中國信託券商分點個股進出

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
26.90
漲跌
▼0.10
漲幅
-0.37%
成交量
4,060張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－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
2024/04/22	34	27.34	7	28.10	27.00	27	3,057	0.88%
2024/04/19	23	27.82	3	28.22	27.60	20	3,058	0.65%
2024/04/18	20.1	29.09	11	28.81	28.55	9.1	2,712	0.33%
2024/04/17	25	28.80	22.4	28.63	28.30	2.6	2,633	0.10%
2024/04/16	1	27.90	0	0.00	27.90	1	2,547	0.04%
2024/04/15	6	27.88	0	0.00	27.90	6	2,549	0.24%
2024/04/12	0	0.00	3.2	27.97	27.95	-3.2	2,517	-0.13%
2024/04/11	1	27.70	0	0.00	27.55	1	2,485	0.04%
2024/04/10	24	28.18	52	28.41	28.15	-28	2,465	-1.14%
2024/04/09	7	27.44	0	0.00	27.30	7	2,369	0.30%
2024/04/08	1	26.90	6	27.43	27.80	-5	2,351	-0.21%
2024/04/02	10	27.60	0	0.00	27.55	10	2,311	0.43%
2024/04/01	1	27.60	0	0.00	27.55	1	2,314	0.04%
2024/03/29	43.2	28.01	13	28.21	27.75	30.2	2,303	1.31%
2024/03/28	2	28.38	12	28.59	28.25	-10	2,231	-0.45%
2024/03/27	0	0.00	4	27.15	27.00	-4	2,128	-0.19%
2024/03/25	7	27.85	0.1	28.10	27.75	6.9	2,244	0.31%
2024/03/22	11	28.08	13	28.44	28.10	-2	2,246	-0.09%
2024/03/21	214	27.02	261	27.92	27.90	-47	2,120	-2.22%	大買/大賣/
2024/03/20	11	26.05	0	0.00	25.95	11	1,951	0.56%
2024/03/19	21	26.16	0	0.00	26.00	21	2,030	1.03%
2024/03/18	2	26.48	0	0.00	26.35	2	2,014	0.10%
2024/03/15	8	26.17	7	26.67	26.85	1	2,008	0.05%
2024/03/13	5	26.35	0	0.00	26.20	5	1,943	0.26%
2024/03/11	0	0.00	20	26.80	26.90	-20	1,928	-1.04%
2024/03/08	11	26.17	4	25.94	25.85	7	1,913	0.37%
2024/03/07	0	0.00	2	26.80	26.65	-2	1,901	-0.11%
2024/03/06	3	27.15	9.2	27.02	27.20	-6.2	1,899	-0.32%
2024/03/05	5	26.85	1	27.10	26.80	4	1,882	0.21%
2024/03/04	1	27.05	3.1	27.14	27.00	-2.1	1,870	-0.11%
2024/03/01	10	27.65	11	27.35	27.35	-1	1,861	-0.05%
2024/02/29	0	25.95	12	26.63	27.65	-12	1,826	-0.66%
2024/02/27	5	25.95	4	25.98	25.95	1	1,781	0.06%
2024/02/23	1	26.00	1	26.15	25.95	0	1,782	0.00%
2024/02/22	7	26.44	0	0.00	26.20	7	1,777	0.39%
2024/02/21	1	26.65	9	26.60	26.50	-8	1,813	-0.44%
2024/02/20	2	25.90	0	0.00	25.95	2	1,800	0.11%
2024/02/16	0	0.00	2	25.85	25.85	-2	1,792	-0.11%
2024/02/15	1	25.25	1	25.25	25.25	0	1,784	0.00%
2024/02/05	0	0.00	1	25.45	25.40	-1	1,772	-0.06%
2024/02/01	2	26.05	0	0.00	26.15	2	1,832	0.11%
2024/01/29	1	26.00	2	26.18	26.20	-1	1,920	-0.05%
2024/01/25	1	26.60	0	0.00	26.25	1	1,955	0.05%
2024/01/23	2	26.60	0	0.00	26.55	2	2,037	0.10%
2024/01/22	0	0.00	8	26.21	26.35	-8	2,140	-0.37%
2024/01/19	4	25.94	4	26.08	25.90	0	2,161	0.00%
2024/01/18	8	25.86	2	26.20	25.90	6	2,169	0.28%
2024/01/17	9	26.11	3.1	26.21	26.00	5.9	2,196	0.27%
2024/01/16	2	26.78	0	0.00	26.70	2	2,269	0.09%
2024/01/15	5	27.58	11	27.75	27.60	-6	2,351	-0.26%
2024/01/12	0	0.00	1	26.55	26.45	-1	2,547	-0.04%
2024/01/11	5	26.47	2	26.55	26.45	3	2,644	0.11%
2024/01/10	8	26.73	1	26.70	26.55	7	2,733	0.26%
2024/01/09	4	27.14	0	0.00	26.90	4	2,789	0.14%
2024/01/08	6	27.75	2	27.65	27.60	4	2,900	0.14%
2024/01/04	0	0.00	2	27.75	27.60	-2	2,925	-0.07%
2024/01/03	16	27.87	0	0.00	27.75	16	2,969	0.54%
2024/01/02	5	28.05	0	0.00	28.05	5	2,982	0.17%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/28	5	28.30	0	0.00	28.45	5	3,041	0.16%
2023/12/27	1	28.50	7	28.37	28.45	-6	3,038	-0.20%
2023/12/25	10	28.13	0	0.00	27.90	10	3,064	0.33%
2023/12/22	5	28.45	5	28.75	28.30	0	3,041	0.00%
2023/12/21	21	28.40	0	0.00	28.45	21	3,022	0.69%
2023/12/20	7	29.18	53.1	29.07	28.85	-46.1	2,991	-1.54%
2023/12/19	40	28.38	0	0.00	28.10	40	2,852	1.40%
2023/12/18	15	28.64	0	0.00	28.80	15	2,836	0.53%
2023/12/15	1	28.65	0	0.00	28.70	1	2,832	0.04%
2023/12/14	5	28.52	10	28.85	28.15	-5	2,791	-0.18%
2023/12/13	2	27.80	0	0.00	27.75	2	2,708	0.07%
2023/12/08	5	27.95	0	0.00	27.95	5	2,753	0.18%
2023/12/07	5	28.28	0	0.00	28.05	5	2,768	0.18%
2023/12/06	0	0.00	1	28.50	28.30	-1	2,795	-0.04%
2023/12/05	8	27.63	42	28.11	28.45	-34	2,791	-1.22%
2023/12/04	42	27.99	10	27.95	27.90	32	2,763	1.16%
2023/12/01	0	0.00	17	28.44	28.35	-17	2,738	-0.62%
2023/11/30	16	28.29	2	28.30	28.15	14	2,726	0.51%
2023/11/29	23	28.21	11	28.38	28.15	12	2,736	0.44%
2023/11/28	4	28.30	1	28.45	28.25	3	2,746	0.11%
2023/11/27	4	28.35	3	28.80	28.30	1	2,772	0.04%
2023/11/24	3	28.73	3	28.97	28.85	0	2,761	0.00%
2023/11/22	0	0.00	1	28.65	28.35	-1	2,807	-0.04%
2023/11/21	0	0.00	3	28.35	28.60	-3	2,803	-0.11%
2023/11/20	3	28.70	2	28.60	28.40	1	2,813	0.04%
2023/11/17	2	28.13	6	28.15	28.05	-4	2,781	-0.14%
2023/11/16	1	28.10	6	28.03	28.00	-5	2,798	-0.18%
2023/11/15	16	27.73	60	27.88	28.00	-44	2,807	-1.57%
2023/11/14	5	27.30	1	27.40	27.40	4	2,801	0.14%
2023/11/13	15	27.32	0	0.00	27.30	15	2,824	0.53%
2023/11/10	16	27.46	11	27.70	27.40	5	2,840	0.18%
2023/11/09	30	27.73	3	27.70	27.60	27	2,840	0.95%
2023/11/08	27	28.00	71	28.87	28.70	-44	2,802	-1.57%
2023/11/07	23	28.56	6	28.93	28.45	17	2,763	0.62%
2023/11/06	1	28.60	0	0.00	28.80	1	2,786	0.04%
2023/11/03	0	0.00	57	28.05	28.15	-57	2,777	-2.05%
2023/11/02	2	27.50	0	0.00	27.50	2	2,773	0.07%
2023/11/01	23	27.35	4.2	27.35	27.30	18.8	2,786	0.67%
2023/10/31	63	27.97	10	27.64	27.30	53	2,787	1.90%
2023/10/30	8	29.08	51.1	28.77	28.65	-43.1	2,760	-1.56%
2023/10/27	2.1	27.91	0	0.00	27.90	2.1	2,671	0.08%
2023/10/26	64	28.51	26	28.63	28.15	38	2,673	1.42%
2023/10/25	12	29.37	3	29.18	29.05	9	2,679	0.34%
2023/10/24	12	29.11	5	29.56	29.45	7	2,667	0.26%
2023/10/23	17	29.63	6	29.62	29.90	11	2,589	0.42%
2023/10/20	21	27.91	20	29.05	29.05	1	2,528	0.04%
2023/10/19	63	28.34	60	28.67	28.45	3	2,366	0.13%
2023/10/18	38	29.30	205	29.47	29.30	-167	2,325	-7.18%	大賣/鉅額交易
2023/10/17	3	28.73	5	29.00	29.05	-2	2,255	-0.09%
2023/10/16	7	28.98	13	29.34	28.90	-6	2,244	-0.27%
2023/10/13	1	28.10	1	28.05	27.95	0	2,173	0.00%
2023/10/12	0	0.00	1	27.55	27.75	-1	2,220	-0.05%
2023/10/11	26	27.55	0	0.00	27.35	26	2,235	1.16%
2023/10/06	5	28.25	10	28.74	28.75	-5	2,232	-0.22%
2023/10/05	2	28.45	16.2	28.43	28.65	-14.2	2,271	-0.62%
2023/10/04	0	0.00	1	27.10	27.05	-1	2,236	-0.04%
2023/10/03	2	27.35	6.5	27.18	27.35	-4.5	2,269	-0.20%
2023/10/02	0	0.00	20.3	27.20	27.20	-20.3	2,399	-0.85%
2023/09/28	3	27.15	3	27.05	27.15	0	2,553	0.00%
2023/09/25	0	0.00	3	27.00	26.65	-3	2,822	-0.11%
2023/09/22	0	0.00	11	26.60	26.55	-11	2,894	-0.38%
2023/09/21	1	26.20	5	26.26	26.20	-4	2,921	-0.14%
2023/09/20	2	26.60	0	0.00	26.40	2	3,004	0.07%
2023/09/19	5.3	27.39	0	0.00	26.85	5.3	3,043	0.17%
2023/09/18	0	0.00	1	27.45	27.40	-1	3,116	-0.03%
2023/09/15	15	27.58	0.3	27.85	27.50	14.8	3,235	0.46%
2023/09/14	0	0.00	20	27.32	27.45	-20	3,647	-0.55%
2023/09/13	5	27.15	0	0.00	27.05	5	3,737	0.13%
2023/09/12	2.3	27.06	4.6	27.06	27.10	-2.3	3,889	-0.06%
2023/09/11	12.3	27.72	20	27.40	27.40	-7.7	3,933	-0.20%
2023/09/08	2.3	28.11	0	0.00	28.00	2.3	3,937	0.06%
2023/09/07	1	28.35	1	28.35	28.25	0	4,007	0.00%
2023/09/06	0.5	28.45	0	0.00	28.25	0.5	4,122	0.01%
2023/09/05	2.2	28.55	0	0.00	28.60	2.2	4,165	0.05%
2023/09/04	5.1	28.51	5	28.45	28.45	0.1	4,249	0.00%
2023/09/01	0.3	28.95	0.2	29.20	29.00	0.1	4,467	0.00%
2023/08/31	1	28.95	11	29.17	29.35	-10	4,552	-0.22%
2023/08/30	2	28.85	1	28.95	28.95	1	4,622	0.02%
2023/08/29	14	29.04	4	28.80	28.60	10	4,686	0.21%
2023/08/28	13	28.76	5	28.75	28.75	8	4,696	0.17%
2023/08/25	0	0.00	2	28.55	28.55	-2	4,695	-0.04%
2023/08/23	6	27.90	0	0.00	28.00	6	4,921	0.12%
2023/08/22	8	28.05	5	28.00	28.00	3	4,980	0.06%
2023/08/21	3	28.57	1	28.60	28.60	2	5,026	0.04%
2023/08/18	2	28.51	0	0.00	28.15	2	5,062	0.04%
2023/08/17	0	0.00	1	28.40	28.45	-1	5,093	-0.02%
2023/08/16	11	28.00	1.2	27.92	28.00	9.8	5,153	0.19%
2023/08/15	0	0.00	3	28.45	28.45	-3	5,227	-0.06%
2023/08/14	6	28.36	0	0.00	28.10	6	5,420	0.11%
2023/08/10	12	28.36	0	0.00	28.35	12	5,522	0.22%
2023/08/09	3	28.95	1	29.00	28.95	2	5,615	0.04%
2023/08/08	6	29.35	0	29.35	29.05	6	5,679	0.10%
2023/08/07	17	29.16	60	29.10	29.45	-43	5,780	-0.74%
2023/08/04	19	29.43	0	0.00	29.55	19	5,955	0.32%
2023/08/02	34.3	29.69	18	29.82	29.45	16.3	6,419	0.25%
2023/08/01	8	29.94	0.4	30.05	29.95	7.6	6,528	0.12%
2023/07/31	24.3	30.21	2	30.65	30.05	22.3	7,170	0.31%
2023/07/28	20	30.66	14	30.70	30.65	6	7,389	0.08%
2023/07/27	10	30.45	19	30.06	30.45	-9	7,577	-0.12%
2023/07/26	10.3	29.90	8	29.79	29.75	2.3	7,874	0.03%
2023/07/25	9.3	29.69	7	30.11	30.25	2.3	7,980	0.03%
2023/07/24	8.2	29.92	69	29.99	29.90	-60.8	8,168	-0.74%
2023/07/21	16.5	30.74	4.3	30.59	30.30	12.2	8,300	0.15%
2023/07/20	10	31.19	1	31.45	31.15	9	8,520	0.11%
2023/07/19	18	31.50	1	31.55	31.25	17	8,722	0.19%
2023/07/18	10	32.21	5.3	32.30	31.90	4.8	9,859	0.05%
2023/07/17	1	33.25	11.5	32.95	33.05	-10.5	11,062	-0.09%
2023/07/14	0	0.00	1	32.55	32.55	-1	11,866	-0.01%
2023/07/13	6	32.56	2	32.88	32.30	4	12,521	0.03%
2023/07/12	7	33.22	16	32.83	32.75	-9	12,611	-0.07%
2023/07/10	1	33.40	1	33.70	33.55	0	12,884	0.00%
2023/07/07	15	34.21	1	33.85	33.75	14	13,498	0.10%
2023/07/06	15	35.15	11	34.94	34.75	4	13,512	0.03%
2023/07/05	10	34.98	26	34.89	34.50	-16	13,480	-0.12%
2023/07/04	15	34.17	11	34.21	34.00	4	13,445	0.03%
2023/06/30	1	34.20	6	34.17	34.10	-5	13,564	-0.04%
2023/06/29	5	33.85	5	33.50	33.95	0	13,763	0.00%
2023/06/28	6	33.89	11	33.80	33.35	-5	13,837	-0.04%
2023/06/27	11	33.52	10	33.60	33.25	1	13,985	0.01%
2023/06/26	16	33.41	2	33.43	33.25	14	14,697	0.10%
2023/06/21	50.3	34.22	22.2	34.35	34.25	28.1	14,890	0.19%
2023/06/20	91.3	34.54	85	34.56	34.60	6.3	15,218	0.04%
2023/06/19	3	32.57	0.2	32.80	32.80	2.8	15,091	0.02%
2023/06/16	0.2	33.20	7	33.14	33.40	-6.8	15,871	-0.04%
2023/06/15	2	32.53	4	32.40	32.50	-2	16,934	-0.01%
2023/06/14	4	32.65	11	32.73	32.60	-7	17,638	-0.04%
2023/06/13	2.3	32.27	1	32.50	32.35	1.3	17,951	0.01%
2023/06/12	36.2	32.79	2	32.70	32.50	34.2	18,348	0.19%
2023/06/09	2.2	33.49	1	33.50	33.60	1.2	18,647	0.01%
2023/06/08	9	33.66	7	33.92	33.75	2	18,627	0.01%
2023/06/07	28.8	33.55	9.2	33.21	33.20	19.7	18,570	0.11%
2023/06/06	14	34.61	0.5	34.40	34.30	13.5	18,397	0.07%
2023/06/05	7.5	35.22	9	35.24	35.10	-1.5	18,382	-0.01%
2023/06/02	1	34.25	18	34.59	34.80	-17	18,313	-0.09%
2023/06/01	12	34.44	3	34.67	34.25	9	18,296	0.05%
2023/05/31	5	34.81	23	34.86	34.75	-18	18,245	-0.10%
2023/05/30	21	34.84	3	35.35	34.65	18	18,217	0.10%
2023/05/29	18	35.08	33	35.34	35.40	-15	18,102	-0.08%
2023/05/26	10	34.12	5.1	34.24	34.00	4.9	17,977	0.03%
2023/05/25	10	34.57	1	34.70	34.55	9	17,928	0.05%
2023/05/24	1.1	34.85	10	35.07	34.90	-8.9	17,889	-0.05%
2023/05/23	14	35.01	9	35.00	34.90	5	17,855	0.03%
2023/05/22	3	34.85	16.1	34.97	35.10	-13.1	17,845	-0.07%
2023/05/19	13.1	34.35	7	34.56	34.10	6.1	17,826	0.03%
2023/05/18	15.4	34.24	8	34.26	34.65	7.4	17,750	0.04%
2023/05/17	6	34.94	4	35.09	34.90	2	17,562	0.01%
2023/05/16	6	35.00	4	35.00	35.00	2	17,505	0.01%
2023/05/15	14	34.97	33.3	34.80	34.60	-19.3	17,437	-0.11%
2023/05/12	9.1	34.19	8	34.22	34.10	1.1	17,348	0.01%
2023/05/11	13.1	34.16	24.9	33.95	33.80	-11.8	17,294	-0.07%
2023/05/10	56	34.38	96	34.41	34.35	-40	17,229	-0.23%
2023/05/09	95.6	35.05	195.5	34.75	34.50	-99.9	17,048	-0.59%	大賣/
2023/05/08	15	38.29	13	38.30	38.30	2	16,604	0.01%
2023/05/05	234.3	40.48	65	39.78	38.50	169.3	16,567	1.02%	大買/鉅額交易
2023/05/04	19	39.49	10.2	39.41	39.70	8.8	16,043	0.05%
2023/05/03	25.2	39.29	15	39.16	39.70	10.2	15,936	0.06%
2023/05/02	21.3	39.20	42.1	39.17	39.30	-20.8	15,785	-0.13%
2023/04/28	14	37.97	1	37.80	37.75	13	15,503	0.08%
2023/04/27	29.3	37.69	10.2	37.99	37.55	19.1	15,413	0.12%
2023/04/26	17	38.21	16	37.86	38.75	1	15,186	0.01%
2023/04/25	30.7	38.41	26	38.80	37.75	4.7	14,976	0.03%
2023/04/24	11	38.90	11.5	38.94	39.10	-0.5	14,726	0.00%
2023/04/21	100.7	39.71	66	40.30	38.55	34.7	14,513	0.24%
2023/04/20	201	42.01	155	41.47	40.00	46	13,345	0.34%	大買/大賣/
2023/04/19	72.5	39.70	104	40.38	41.40	-31.5	12,094	-0.26%	大賣/
2023/04/18	59	37.92	80	38.30	37.65	-21	11,245	-0.19%
2023/04/17	9	36.81	9	36.73	36.65	0	10,662	0.00%
2023/04/14	9	36.84	1	36.95	36.70	8	10,675	0.07%
2023/04/13	41	37.23	25.2	37.08	36.85	15.8	10,604	0.15%
2023/04/12	49	38.30	43	38.16	38.00	6	10,387	0.06%
2023/04/11	9.3	36.83	5	36.67	36.45	4.3	9,806	0.04%
2023/04/10	3	36.67	15	36.76	36.65	-12	9,750	-0.12%
2023/04/07	16	36.41	6.3	36.63	36.45	9.8	9,726	0.10%
2023/04/06	6	36.48	1	36.50	36.40	5	9,689	0.05%
2023/03/31	5	36.37	15	36.23	36.65	-10	9,633	-0.10%
2023/03/30	26	36.81	17	36.71	36.30	9	9,552	0.09%
2023/03/29	7	35.97	6	35.93	36.20	1	9,305	0.01%
2023/03/28	14.2	36.01	9.6	35.91	35.75	4.6	9,264	0.05%
2023/03/27	51.3	37.55	71	37.53	36.45	-19.7	9,109	-0.22%
2023/03/24	10	35.92	10	35.79	36.15	0	8,632	0.00%
2023/03/23	38.4	36.60	35.1	36.67	36.30	3.2	8,497	0.04%
2023/03/22	21	36.19	37.3	36.25	36.25	-16.3	8,257	-0.20%
2023/03/21	89	36.38	223.6	36.24	36.50	-134.6	8,187	-1.64%	大賣/鉅額交易
2023/03/20	229.1	34.97	207	34.97	35.80	22	8,002	0.28%	大買/大賣/
2023/03/17	93.1	32.90	131.3	33.25	33.90	-38.2	7,013	-0.54%	大賣/
2023/03/16	79	31.45	462.9	30.71	30.85	-383.9	6,466	-5.94%	大賣/鉅額交易
2023/03/15	484.1	32.07	42	31.74	31.95	442.1	6,122	7.22%	大買/鉅額交易
2023/03/14	83.7	30.62	50	31.04	30.00	33.7	5,647	0.60%
2023/03/13	0	0.00	16	29.03	29.20	-16	5,236	-0.31%
2023/03/10	0	0.00	33	29.23	29.15	-33	5,226	-0.63%
2023/03/09	10.3	29.95	16	29.95	29.35	-5.7	5,209	-0.11%
2023/03/08	24	29.66	10	29.79	29.85	14	5,152	0.27%
2023/03/07	1	29.35	1	29.55	29.30	0	5,071	0.00%
2023/03/06	5	29.22	45	29.28	29.35	-40	5,033	-0.79%
2023/03/03	2	28.55	0	0.00	28.60	2	4,978	0.04%
2023/03/02	5	28.51	15	28.70	28.75	-10	4,967	-0.20%
2023/03/01	0	0.00	1	28.50	28.25	-1	4,957	-0.02%
2023/02/24	14	28.46	0	0.00	28.35	14	4,975	0.28%
2023/02/23	0	0.00	3	28.75	28.60	-3	4,979	-0.06%
2023/02/22	31	28.49	1.6	28.52	28.40	29.4	4,968	0.59%
2023/02/21	2	28.95	0	0.00	28.90	2	4,941	0.04%
2023/02/17	0	0.00	20	29.50	29.15	-20	4,944	-0.40%
2023/02/15	0	0.00	1	28.60	28.45	-1	4,888	-0.02%
2023/02/13	2	28.40	0	0.00	28.60	2	4,871	0.04%
2023/02/10	23	28.73	9	28.87	28.50	14	4,872	0.29%
2023/02/09	4	28.79	2	28.83	28.75	2	4,853	0.04%
2023/02/08	10	29.12	2	29.20	29.00	8	4,838	0.17%
2023/02/07	1	29.50	40	29.52	29.50	-39	4,774	-0.82%
2023/02/06	3	29.52	16	29.58	29.50	-13	4,755	-0.27%
2023/02/03	9	30.08	3	29.95	29.95	6	4,725	0.13%
2023/02/02	42	29.68	12	29.74	29.45	30	4,613	0.65%
2023/02/01	42	29.52	4	29.37	29.20	38	4,482	0.85%
2023/01/31	13	29.19	3	28.93	29.00	10	4,343	0.23%
2023/01/30	1	28.65	19	28.69	28.65	-18	4,268	-0.42%
2023/01/17	0	0.00	8	27.89	28.40	-8	4,237	-0.19%
2023/01/16	6	27.53	0	0.00	27.45	6	4,245	0.14%
2023/01/13	8	27.69	28	27.75	27.70	-20	4,314	-0.46%
2023/01/12	10	27.65	0	0.00	27.70	10	4,376	0.23%
2023/01/10	1	28.20	31	28.39	28.35	-30	4,376	-0.69%
2023/01/09	0	0.00	6	28.64	28.70	-6	4,382	-0.14%
2023/01/06	2	28.30	5	28.39	28.30	-3	4,386	-0.07%
2023/01/05	19	28.94	64	29.03	28.45	-45	4,393	-1.02%
2023/01/04	139	29.40	42	29.50	29.50	97	4,308	2.25%	大買/
2023/01/03	6	28.59	6	28.43	28.50	0	4,166	0.00%
2022/12/30	10	28.13	25	28.49	28.50	-15	4,112	-0.36%
2022/12/29	14.5	28.48	4	28.46	28.35	10.5	4,094	0.26%
2022/12/28	16	29.07	5	29.11	29.00	11	4,035	0.27%
2022/12/27	13.5	28.72	23	28.82	28.80	-9.5	3,958	-0.24%
2022/12/26	106	28.81	27	28.94	28.70	79	3,876	2.04%	大買/
2022/12/23	4	27.85	8	28.10	28.35	-4	3,780	-0.11%
2022/12/22	5	28.30	3	27.92	28.35	2	3,752	0.05%
2022/12/21	10	27.70	2	27.45	27.40	8	3,735	0.21%
2022/12/20	2	27.98	3	27.70	27.25	-1	3,726	-0.03%
2022/12/19	23	28.35	3.3	28.68	28.00	19.7	3,681	0.54%
2022/12/16	59	30.22	51	30.05	28.95	8	3,607	0.22%
2022/12/15	8	30.19	7	30.36	30.60	1	3,320	0.03%
2022/12/14	10	29.92	6.5	29.81	30.05	3.5	3,180	0.11%
2022/12/13	12	29.45	39	29.99	29.10	-27	2,984	-0.90%
2022/12/12	160	30.76	130	30.72	30.70	30	2,828	1.06%	大買/大賣/
2022/12/09	1	29.20	9.7	29.92	30.00	-8.7	2,264	-0.39%
2022/12/08	39	27.30	24	27.17	27.30	15	2,063	0.73%
2022/12/07	0	0.00	1	25.15	25.10	-1	1,868	-0.05%
2022/12/05	1	26.30	0	0.00	26.15	1	1,929	0.05%
2022/12/02	0	0.00	6	26.30	26.30	-6	1,961	-0.31%
2022/11/30	6	25.85	0	0.00	25.85	6	1,995	0.30%
2022/11/29	4	25.05	0	0.00	25.75	4	2,037	0.20%
2022/11/21	2	26.15	2	26.10	26.10	0	2,479	0.00%
2022/11/18	2	26.00	0	0.00	26.00	2	2,473	0.08%
2022/11/17	0	0.00	2	26.00	26.00	-2	2,473	-0.08%
2022/11/16	2	25.80	2	26.00	26.00	0	2,478	0.00%
2022/11/10	12	24.53	12	24.50	24.55	0	2,493	0.00%
2022/11/08	1	24.75	0	0.00	24.55	1	2,581	0.04%
2022/11/03	0	0.00	2	24.30	24.40	-2	2,586	-0.08%
2022/10/24	1	24.70	0	0.00	24.35	1	2,809	0.04%
2022/10/20	4	24.93	3	25.22	24.25	1	2,715	0.04%
2022/10/18	0	0.00	1	24.05	24.15	-1	2,635	-0.04%
2022/10/17	0	0.00	25	23.30	23.50	-25	2,621	-0.95%
2022/10/14	1	24.30	2	24.40	23.70	-1	2,595	-0.04%
2022/10/13	1	23.95	1	23.95	23.75	0	2,580	0.00%
2022/10/07	0	0.00	1	27.20	27.00	-1	2,596	-0.04%
2022/10/04	0	0.00	15	26.60	26.70	-15	2,615	-0.57%
2022/10/03	5	26.60	7	26.45	26.45	-2	2,634	-0.08%
2022/09/29	0	0.00	4	25.90	25.70	-4	2,668	-0.15%
2022/09/28	1	26.40	0	0.00	25.65	1	2,703	0.04%
2022/09/26	1.3	26.72	0	0.00	26.40	1.3	2,789	0.05%
2022/09/22	0	0.00	1	27.90	28.10	-1	2,805	-0.04%
2022/09/20	1	28.30	0	0.00	28.20	1	2,887	0.03%
2022/09/16	0	0.00	1	29.00	29.50	-1	2,994	-0.03%
2022/09/14	1	28.20	5	28.20	28.20	-4	3,122	-0.13%
2022/09/13	0	0.00	1	28.15	28.25	-1	3,099	-0.03%
2022/09/12	0	0.00	2	28.00	28.00	-2	3,090	-0.06%
2022/09/07	4	26.83	1	26.70	26.55	3	3,023	0.10%
2022/09/06	13	27.57	3	27.40	27.05	10	2,997	0.33%
2022/09/05	2	28.18	1	28.00	27.90	1	2,965	0.03%
2022/09/02	1	29.00	1	28.60	28.60	0	2,917	0.00%
2022/09/01	3	28.70	4	28.98	28.85	-1	2,875	-0.03%
2022/08/31	3	28.65	8	28.44	28.50	-5	2,800	-0.18%
2022/08/30	9	29.84	4	29.43	29.00	5	2,641	0.19%
2022/08/29	3	28.82	3	28.80	28.60	0	2,515	0.00%
2022/08/26	4.2	28.86	1	28.55	29.00	3.2	2,509	0.13%
2022/08/25	0	0.00	0.5	28.50	28.70	-0.5	2,492	-0.02%
2022/08/24	1	28.25	2	28.30	28.25	-1	2,490	-0.04%
2022/08/23	2	28.73	1	28.60	28.55	1	2,479	0.04%
2022/08/22	3	29.10	3	29.05	28.60	0	2,473	0.00%
2022/08/19	1	28.65	0	0.00	28.95	1	2,414	0.04%
2022/08/17	5	28.55	0	0.00	28.50	5	2,376	0.21%
2022/08/16	8	28.80	9	28.70	28.45	-1	2,372	-0.04%
2022/08/15	0	0.00	1	28.45	28.80	-1	2,341	-0.04%
2022/08/11	1	28.30	1	28.45	28.50	0	2,291	0.00%
2022/08/10	4	28.70	4	28.90	28.30	0	2,286	0.00%
2022/08/09	15	29.04	23	29.05	28.65	-8	2,303	-0.35%
2022/08/08	14	28.56	4	28.75	28.80	10	2,247	0.44%
2022/08/05	1	28.15	0	0.00	28.15	1	2,218	0.05%
2022/08/04	0	0.00	1	27.55	27.95	-1	2,225	-0.04%
2022/08/03	2	28.05	0	0.00	28.10	2	2,227	0.09%
2022/07/29	1	29.80	0	0.00	29.80	1	2,207	0.05%
2022/07/28	0	0.00	1	27.95	27.80	-1	2,167	-0.05%
2022/07/26	1	27.95	1	28.00	27.45	0	2,148	0.00%
2022/07/25	0	0.00	1	28.55	28.00	-1	2,151	-0.05%
2022/07/22	2	27.95	0	0.00	27.90	2	2,151	0.09%
2022/07/21	0	0.00	1	28.05	28.25	-1	2,186	-0.05%
2022/07/19	1	28.35	7	28.15	28.15	-6	2,266	-0.26%
2022/07/15	0	0.00	1	28.15	27.80	-1	2,431	-0.04%
2022/07/12	7	28.44	0	0.00	28.10	7	2,687	0.26%
2022/07/11	1	29.00	2	29.28	29.80	-1	2,723	-0.04%
2022/07/08	2	29.88	2	30.20	29.65	0	2,708	0.00%
2022/07/07	1	29.85	0	0.00	30.45	1	2,694	0.04%
2022/07/06	4	30.59	3	30.32	30.40	1	2,742	0.04%
2022/07/05	22	30.71	3	30.95	31.00	19	2,850	0.67%
2022/07/01	1	28.70	0	0.00	28.10	1	2,849	0.04%
2022/06/29	1	30.80	2	30.85	30.60	-1	2,876	-0.03%
2022/06/28	1	30.50	4	30.91	30.50	-3	2,872	-0.10%
2022/06/27	38	31.06	13	30.92	30.80	25	2,861	0.87%
2022/06/24	0	0.00	1	29.35	30.85	-1	2,746	-0.04%
2022/06/23	18	29.51	17	30.00	29.30	1	2,683	0.04%
2022/06/22	3	29.83	5	30.15	29.80	-2	2,606	-0.08%
2022/06/21	1	27.85	1	27.85	27.85	0	2,457	0.00%
2022/06/20	1	28.95	2	28.23	27.35	-1	2,489	-0.04%
2022/06/17	0	0.00	10	29.70	29.70	-10	2,539	-0.39%
2022/06/16	10	27.60	0	0.00	27.20	10	2,633	0.38%
2022/06/14	0	0.00	4.2	27.45	27.60	-4.2	3,003	-0.14%
2022/06/09	3	29.80	0	0.00	29.80	3	3,437	0.09%
2022/06/08	0.2	29.40	0	0.00	29.85	0.2	3,486	0.01%
2022/06/07	1	29.45	0	0.00	29.70	1	3,623	0.03%
2022/06/06	0	30.55	0	0.00	30.05	0	3,790	0.00%
2022/06/01	1	29.80	0	0.00	29.65	1	3,871	0.03%
2022/05/30	0	0.00	2	29.33	29.30	-2	4,124	-0.05%
2022/05/25	1	29.10	0	0.00	29.05	1	4,260	0.02%
2022/05/23	1	28.70	0	0.00	29.35	1	4,338	0.02%
2022/05/18	1	28.35	1	28.65	28.50	0	4,380	0.00%
2022/05/17	8	28.74	8	28.35	28.35	0	4,392	0.00%
2022/05/16	4	27.50	3	27.53	27.35	1	4,369	0.02%
2022/05/12	3	28.25	2	27.15	27.15	1	4,366	0.02%
2022/05/10	1	28.75	2	28.10	28.45	-1	4,352	-0.02%
2022/05/09	2	29.03	4	29.45	28.80	-2	4,350	-0.05%
2022/05/06	0	0.00	2	30.23	30.20	-2	4,352	-0.05%
2022/05/04	10	30.35	0	0.00	30.40	10	4,376	0.23%
2022/04/28	1	30.85	1	30.95	30.80	0	4,431	0.00%
2022/04/27	16	31.20	13	31.48	30.70	3	4,445	0.07%
2022/04/26	3	33.60	3	33.10	32.80	0	4,408	0.00%
2022/04/25	0	0.00	15	33.75	33.10	-15	4,395	-0.34%
2022/04/22	2	33.33	2	33.40	34.25	0	4,347	0.00%
2022/04/21	4	34.20	3	34.27	33.70	1	4,262	0.02%
2022/04/20	1	34.35	1	34.80	34.40	0	4,270	0.00%
2022/04/19	9	34.66	1	34.45	34.25	8	4,261	0.19%
2022/04/18	16	34.47	34	34.51	34.75	-18	4,262	-0.42%
2022/04/15	1	33.60	2	33.55	33.40	-1	4,202	-0.02%
2022/04/13	1	32.50	0	0.00	32.50	1	4,274	0.02%
2022/04/12	17	32.73	0	0.00	32.50	17	4,366	0.39%
2022/04/11	20	34.50	11	34.26	33.60	9	4,343	0.21%
2022/04/08	1	34.25	2	34.35	34.15	-1	4,218	-0.02%
2022/04/07	6	34.11	0	0.00	33.00	6	4,205	0.14%
2022/04/06	1	33.90	4	34.03	34.40	-3	4,239	-0.07%
2022/04/01	0	0.00	3	33.37	33.35	-3	4,235	-0.07%
2022/03/31	10	33.30	2	34.00	33.30	8	4,253	0.19%
2022/03/30	1	33.90	4	33.89	33.20	-3	4,312	-0.07%
2022/03/29	11	33.18	1	33.40	33.20	10	4,340	0.23%
2022/03/28	0	0.00	0.3	33.16	33.15	-0.3	4,396	-0.01%
2022/03/25	0	0.00	3	33.65	33.20	-3	4,460	-0.07%
2022/03/22	14.3	34.90	23	34.58	34.15	-8.7	5,151	-0.17%
2022/03/21	2	35.20	6	34.80	34.50	-4	5,298	-0.08%
2022/03/18	53	33.88	93	34.34	34.95	-40	5,705	-0.70%
2022/03/17	26	34.49	24.3	34.09	34.15	1.7	6,133	0.03%
2022/03/16	13	34.62	36	34.60	34.60	-23	6,484	-0.35%
2022/03/15	12.3	32.95	13	32.29	32.05	-0.7	6,524	-0.01%
2022/03/14	11	33.35	11	33.12	33.10	0	6,552	0.00%
2022/03/11	6	33.01	3	33.07	33.50	3	6,626	0.05%
2022/03/10	14	33.30	9	33.19	33.40	5	6,798	0.07%
2022/03/09	5	33.27	23	32.60	33.30	-18	7,023	-0.26%
2022/03/08	0	0.00	6	31.40	31.60	-6	6,930	-0.09%
2022/03/07	0	0.00	33.2	31.99	31.50	-33.2	6,970	-0.48%
2022/03/04	16.2	32.76	1	33.20	32.70	15.2	7,165	0.21%
2022/03/03	58.1	33.44	57	33.46	33.45	1.1	7,322	0.02%
2022/03/02	24	32.40	29	32.28	32.50	-5	7,421	-0.07%
2022/03/01	10	31.85	10	32.05	31.80	0	7,699	0.00%
2022/02/24	21	30.93	20	30.90	30.00	1	8,609	0.01%
2022/02/22	1	30.85	1	30.50	30.55	0	8,660	0.00%
2022/02/21	5	31.00	5	31.35	31.35	0	8,707	0.00%
2022/02/18	2	30.85	2	31.00	31.10	0	8,723	0.00%
2022/02/17	1	31.65	0	0.00	31.25	1	8,766	0.01%
2022/02/16	0	0.00	1	31.20	31.40	-1	8,817	-0.01%
2022/02/14	3	31.37	0	0.00	31.00	3	8,987	0.03%
2022/02/08	10	32.00	10	32.05	32.50	0	9,355	0.00%
2022/02/07	6	31.31	0	0.00	31.40	6	9,539	0.06%
2022/01/26	0	0.00	1	30.30	31.00	-1	9,591	-0.01%
2022/01/24	10	30.55	5	30.50	30.35	5	10,382	0.05%
2022/01/21	2	31.70	12	31.80	31.30	-10	10,446	-0.10%
2022/01/20	9	32.39	5	32.25	32.25	4	10,595	0.04%
2022/01/19	5	32.50	5	32.10	32.00	0	10,649	0.00%
2022/01/18	1	32.95	0	0.00	32.35	1	10,669	0.01%
2022/01/17	1	32.60	0	32.75	32.55	1	10,683	0.01%
2022/01/14	5	32.08	0	0.00	32.05	5	10,703	0.05%
2022/01/13	12	33.01	0	0.00	32.85	12	10,675	0.11%
2022/01/12	1	33.65	1	34.15	33.55	0	10,649	0.00%
2022/01/11	19	34.84	13	34.57	34.35	6	10,691	0.06%
2022/01/10	15	34.24	1	34.15	34.20	14	10,627	0.13%
2022/01/07	3	33.75	9	33.84	34.10	-6	10,624	-0.06%
2022/01/06	1	35.65	3	35.20	34.65	-2	10,730	-0.02%
2022/01/05	5	36.47	30.7	36.72	36.00	-25.7	10,825	-0.24%
2022/01/04	16	35.70	18	36.03	36.05	-2	10,811	-0.02%
2022/01/03	24.5	36.15	23	36.10	35.90	1.5	10,807	0.01%
2021/12/30	9	36.33	20.3	36.48	36.20	-11.3	10,805	-0.10%
2021/12/29	24	36.41	16	36.51	36.35	8	10,774	0.07%
2021/12/28	15	35.60	0	0.00	35.50	15	10,747	0.14%
2021/12/27	2	36.25	3	36.35	36.30	-1	10,868	-0.01%
2021/12/24	9	36.07	2.1	36.18	36.00	6.9	11,243	0.06%
2021/12/23	6.5	36.92	5	36.92	36.70	1.5	11,211	0.01%
2021/12/22	0	0.00	30	37.26	37.05	-30	11,192	-0.27%
2021/12/21	1	37.10	1	37.15	37.00	0	11,165	0.00%
2021/12/20	62	37.73	55	37.86	37.05	7	11,091	0.06%
2021/12/17	18	37.01	4	37.30	36.35	14	10,711	0.13%
2021/12/16	33	37.17	21	37.50	37.45	12	10,512	0.11%
2021/12/15	44	36.77	20	36.70	36.55	24	10,342	0.23%
2021/12/14	40	37.76	50	37.89	36.55	-10	10,140	-0.10%
2021/12/13	114	37.99	160	38.35	37.70	-46	9,629	-0.48%	大買/大賣/
2021/12/10	100.5	37.47	63	37.69	37.60	37.5	9,073	0.41%
2021/12/09	9	35.84	43	35.92	35.80	-34	8,484	-0.40%
2021/12/08	37	35.49	9	35.31	35.45	28	8,186	0.34%
2021/12/07	12	34.71	4	34.54	34.35	8	8,052	0.10%
2021/12/06	9	34.94	3	35.18	34.65	6	7,958	0.08%
2021/12/03	105	34.82	93	34.60	34.05	12	7,745	0.15%	大買/
2021/12/02	1	32.95	7	33.11	33.30	-6	7,387	-0.08%
2021/12/01	10	33.98	0.1	33.85	33.40	9.9	7,321	0.14%
2021/11/30	9	33.94	28	34.01	33.00	-19	7,240	-0.26%
2021/11/29	2	33.73	5	34.07	34.20	-3	7,019	-0.04%
2021/11/26	24	35.78	2	35.60	35.55	22	6,815	0.32%
2021/11/25	58	36.50	34	36.97	36.30	24	6,566	0.37%
2021/11/24	76.1	36.45	93	36.98	37.05	-16.9	6,342	-0.27%
2021/11/23	62	35.61	34.6	35.29	34.35	27.4	5,772	0.47%
2021/11/22	11	33.76	8	34.01	34.10	3	5,455	0.05%
2021/11/19	1	32.80	9	32.82	32.30	-8	5,384	-0.15%
2021/11/18	5	33.13	4	32.68	33.10	1	5,356	0.02%
2021/11/17	3	33.13	2	33.05	33.00	1	5,295	0.02%
2021/11/16	1	33.25	7	32.97	32.65	-6	5,292	-0.11%
2021/11/15	9	32.52	3	31.80	32.95	6	5,266	0.11%
2021/11/12	1	31.50	13	31.28	31.75	-12	5,213	-0.23%
2021/11/11	1	33.15	3	34.05	33.00	-2	5,117	-0.04%
2021/11/10	0	0.00	16	34.24	33.85	-16	5,084	-0.31%
2021/11/09	26	34.27	8	34.09	34.50	18	5,036	0.36%
2021/11/08	3	34.20	3	33.85	33.80	0	4,891	0.00%
2021/11/05	3	34.17	4	33.98	33.95	-1	4,849	-0.02%
2021/11/04	29	33.79	32	33.92	34.30	-3	4,796	-0.06%
2021/11/03	5	32.94	7	32.64	32.40	-2	4,609	-0.04%
2021/11/02	24	33.02	21	33.07	32.95	3	4,587	0.07%
2021/11/01	30	34.00	31.4	34.62	32.85	-1.4	4,443	-0.03%
2021/10/29	1	31.70	0	0.00	32.10	1	3,932	0.03%
2021/10/28	7	31.61	8	31.54	32.10	-1	3,851	-0.03%
2021/10/27	1	30.95	0	0.00	31.10	1	3,697	0.03%
2021/10/26	0	0.00	4	30.03	30.45	-4	3,648	-0.11%
2021/10/25	1	30.55	2	30.33	30.20	-1	3,632	-0.03%
2021/10/22	1	30.15	2	29.90	29.95	-1	3,664	-0.03%
2021/10/21	21	30.67	8	30.12	29.90	13	3,714	0.35%
2021/10/20	2	31.08	1	30.60	30.60	1	3,817	0.03%
2021/10/19	7	31.44	4	31.30	30.95	3	3,815	0.08%
2021/10/18	2	30.93	8	30.67	30.60	-6	3,767	-0.16%
2021/10/15	26	30.83	25	30.97	30.55	1	3,838	0.03%
2021/10/14	15	30.34	7	30.48	30.70	8	3,934	0.20%
2021/10/13	20	30.18	16	30.02	30.40	4	4,192	0.10%
2021/10/12	2	29.48	5	29.35	29.35	-3	4,226	-0.07%
2021/10/08	0	0.00	2.1	29.25	28.65	-2.1	4,179	-0.05%
2021/10/07	2	28.70	3	28.65	28.55	-1	4,166	-0.02%
2021/10/06	4	29.45	4	28.75	28.40	0	4,236	0.00%
2021/10/05	0	0.00	1	27.75	28.70	-1	4,439	-0.02%
2021/10/04	31	30.33	29	30.93	29.35	2	4,474	0.04%
2021/10/01	48	31.75	29	31.05	30.45	19	4,314	0.44%
2021/09/30	3	29.08	7	29.91	29.60	-4	3,959	-0.10%
2021/09/29	0	0.00	10	29.15	28.70	-10	3,933	-0.25%
2021/09/28	1	28.90	1	28.95	28.80	0	3,956	0.00%
2021/09/27	2	28.20	1	28.15	28.10	1	4,009	0.02%
2021/09/24	1	28.25	0	0.00	28.10	1	4,166	0.02%
2021/09/23	1	28.00	0	0.00	28.15	1	4,789	0.02%
2021/09/22	0	0.00	1	28.80	28.60	-1	4,864	-0.02%
2021/09/17	0	0.00	6	29.07	29.00	-6	4,873	-0.12%
2021/09/16	0	0.00	5	29.05	29.30	-5	4,923	-0.10%
2021/09/15	4	29.45	1	29.30	29.00	3	4,955	0.06%
2021/09/14	1	29.50	12	29.13	29.00	-11	5,099	-0.22%
2021/09/13	6.3	29.72	4	29.93	29.40	2.3	5,138	0.04%
2021/09/09	2	28.50	1	28.50	28.55	1	5,189	0.02%
2021/09/08	5	28.55	0	0.00	28.30	5	5,272	0.09%
2021/09/07	1	28.80	0	0.00	28.75	1	5,716	0.02%
2021/09/06	5	29.80	0	0.00	29.25	5	5,828	0.09%
2021/09/03	2	30.25	2	30.50	30.50	0	5,873	0.00%
2021/09/02	0	0.00	4	30.08	29.75	-4	5,986	-0.07%
2021/09/01	2	30.55	0	0.00	30.30	2	5,995	0.03%
2021/08/31	1	30.45	6	30.13	30.45	-5	6,009	-0.08%
2021/08/30	6	31.51	5	31.25	30.25	1	5,997	0.02%
2021/08/27	5	29.94	11	30.12	29.20	-6	5,910	-0.10%
2021/08/25	1	29.00	0	0.00	28.80	1	5,885	0.02%
2021/08/24	8	28.54	2	28.50	28.35	6	5,933	0.10%
2021/08/23	5	29.11	5	29.03	29.10	0	5,969	0.00%
2021/08/20	7	28.90	3	28.67	28.50	4	5,996	0.07%
2021/08/19	1	28.75	5	28.66	28.00	-4	5,996	-0.07%
2021/08/18	1.2	28.37	18	27.38	28.60	-16.8	5,976	-0.28%
2021/08/17	3	28.40	4	27.98	27.80	-1	6,028	-0.02%
2021/08/16	0	0.00	0	29.00	28.25	0	6,066	0.00%
2021/08/13	3	29.90	0	0.00	29.40	3	6,074	0.05%
2021/08/12	1	30.10	2	30.55	30.10	-1	6,183	-0.02%
2021/08/11	4.1	30.74	2	30.05	30.10	2.1	6,278	0.03%
2021/08/10	0.2	31.50	4.5	31.33	31.05	-4.3	6,316	-0.07%
2021/08/09	3	32.42	5	32.20	32.20	-2	6,342	-0.03%
2021/08/06	11	33.15	5	33.26	32.85	6	6,457	0.09%
2021/08/05	5	33.80	2.1	33.95	33.60	2.9	6,500	0.04%
2021/08/04	10.1	33.82	5	34.12	33.90	5.1	6,624	0.08%
2021/08/03	2	33.00	0	0.00	32.95	2	6,602	0.03%
2021/08/02	0	0.00	2	33.00	33.10	-2	6,638	-0.03%
2021/07/29	3	32.22	0	0.00	32.60	3	6,801	0.04%
2021/07/28	2.5	32.48	7	32.50	32.20	-4.5	6,828	-0.07%
2021/07/27	4	34.20	1	33.70	33.25	3	6,907	0.04%
2021/07/26	14.3	34.48	7.5	34.53	34.20	6.8	6,964	0.10%
2021/07/23	0	0.00	1	33.60	33.30	-1	6,903	-0.01%
2021/07/22	3	33.63	1	33.40	33.55	2	6,941	0.03%
2021/07/21	2	34.00	5	33.85	33.60	-3	6,958	-0.04%
2021/07/20	86	34.25	66	34.36	34.35	20	6,908	0.29%
2021/07/19	26	35.09	37.3	35.25	35.05	-11.3	6,827	-0.17%
2021/07/16	12.1	34.45	12	34.60	33.35	0.1	6,559	0.00%
2021/07/15	2	33.65	0	0.00	33.80	2	6,535	0.03%
2021/07/14	1	33.20	2	33.48	33.00	-1	6,597	-0.02%
2021/07/13	7	34.19	5	33.93	33.60	2	6,669	0.03%
2021/07/12	5	34.42	14.3	34.37	34.65	-9.3	6,725	-0.14%
2021/07/09	5	33.05	9	33.13	33.00	-4	6,636	-0.06%
2021/07/08	5	32.62	0	0.00	32.40	5	6,993	0.07%
2021/07/07	2	32.50	9	32.91	32.35	-7	7,914	-0.09%
2021/07/06	3	32.78	1	32.90	32.95	2	7,967	0.03%
2021/07/05	2	33.15	13.1	33.91	33.40	-11.1	8,107	-0.14%
2021/07/02	2	33.33	13	32.93	32.55	-11	8,243	-0.13%
2021/07/01	4	33.96	3.8	33.68	33.40	0.2	8,362	0.00%
2021/06/30	61.7	34.69	33.8	35.13	34.85	27.9	8,285	0.34%
2021/06/29	0	0.00	81	32.19	32.20	-81	7,741	-1.05%
2021/06/28	3	31.58	16.3	31.75	31.60	-13.3	7,777	-0.17%
2021/06/25	12.2	32.47	11	32.23	32.00	1.2	7,954	0.02%
2021/06/24	2	31.70	0.5	31.60	32.00	1.5	8,290	0.02%
2021/06/23	5	32.34	41	32.56	31.50	-36	8,554	-0.42%
2021/06/22	2.3	31.23	3	31.30	30.60	-0.8	8,677	-0.01%
2021/06/21	2.3	31.45	5	31.42	31.20	-2.8	8,827	-0.03%
2021/06/18	2	31.70	8	31.78	32.40	-6	9,178	-0.07%
2021/06/17	33	32.32	18.7	32.29	32.40	14.4	9,929	0.14%
2021/06/16	57.7	32.53	54.2	33.83	32.60	3.5	10,226	0.03%
2021/06/15	2	31.30	3	31.92	31.55	-1	10,086	-0.01%
2021/06/11	5	31.60	8	31.20	31.05	-3	10,134	-0.03%
2021/06/10	22	31.54	9	32.00	32.05	13	10,378	0.13%
2021/06/09	2.2	30.71	2.1	30.55	30.30	0.1	10,742	0.00%
2021/06/08	3	30.75	3	30.61	30.10	0	11,384	0.00%
2021/06/07	1	30.00	1	30.05	29.85	0	12,174	0.00%
2021/06/04	0	0.00	5	30.78	30.35	-5	12,473	-0.04%
2021/06/03	5	31.20	0	0.00	31.15	5	12,504	0.04%
2021/06/02	20	31.33	4	31.56	31.25	16	12,527	0.13%
2021/06/01	61	31.63	1	31.50	32.15	60	12,512	0.48%
2021/05/25	4	31.04	2.2	30.63	30.50	1.8	12,578	0.01%
2021/05/24	1	30.35	0	0.00	30.15	1	12,699	0.01%
2021/05/20	2	30.98	32	29.60	29.40	-30	12,735	-0.24%
2021/05/19	11	30.14	10	29.36	31.20	1	12,724	0.01%
2021/05/18	0	0.00	6	28.58	29.60	-6	12,658	-0.05%
2021/05/17	5	27.04	7	28.47	26.95	-2	12,628	-0.02%
2021/05/14	7	30.69	8	30.77	29.90	-1	12,570	-0.01%
2021/05/13	5	28.66	4	28.85	28.65	1	12,473	0.01%
2021/05/12	31	29.22	15	28.95	28.80	16	12,536	0.13%
2021/05/11	3	32.47	10	32.28	31.85	-7	12,411	-0.06%
2021/05/10	35	35.13	31	35.26	35.30	4	12,408	0.03%
2021/05/07	35	34.69	58	34.71	34.85	-23	12,441	-0.18%
2021/05/06	19	34.04	0	0.00	35.00	19	12,431	0.15%
2021/05/05	27	33.49	21	33.57	32.75	6	12,310	0.05%
2021/05/04	31	35.28	33.4	35.36	33.05	-2.4	12,308	-0.02%
2021/05/03	72	37.46	72	37.45	35.80	0	12,219	0.00%
2021/04/29	54	37.04	58	37.48	36.65	-4	12,256	-0.03%
2021/04/28	57	38.08	57	38.36	37.50	0	12,275	0.00%
2021/04/27	11	38.24	14.4	38.39	38.20	-3.4	12,318	-0.03%
2021/04/26	56	38.18	58	38.15	38.25	-2	12,418	-0.02%
2021/04/23	26	37.35	60	37.61	37.90	-34	12,435	-0.27%
2021/04/22	49	38.50	61	38.31	37.20	-12	12,431	-0.10%
2021/04/21	48.4	38.81	41.3	39.04	38.85	7.1	12,342	0.06%
2021/04/20	82.3	38.05	86.3	38.09	38.05	-4	12,238	-0.03%
2021/04/19	62.1	38.03	70	38.34	37.90	-7.9	12,197	-0.07%
2021/04/16	14	38.90	0.3	38.69	38.40	13.7	12,152	0.11%
2021/04/15	4	38.55	6	38.47	38.10	-2	12,144	-0.02%
2021/04/14	53	39.17	14	37.30	37.55	39	12,439	0.31%
2021/04/13	21.1	41.72	133.2	43.05	39.30	-112.1	12,106	-0.93%	大賣/鉅額交易
2021/04/12	4	39.58	8.5	39.63	39.35	-4.5	11,238	-0.04%
2021/04/09	38	39.73	54.4	39.69	39.30	-16.4	11,208	-0.15%
2021/04/08	68	39.82	52	39.39	39.35	16	11,119	0.14%
2021/04/07	48.2	39.75	51	38.83	39.50	-2.8	11,097	-0.03%
2021/04/06	1	38.40	5	38.62	38.30	-4	11,063	-0.04%
2021/04/01	1	38.25	8	38.28	38.25	-7	11,063	-0.06%
2021/03/31	40	39.21	43	39.63	38.90	-3	11,139	-0.03%
2021/03/30	89	39.67	61	39.70	39.30	28	11,680	0.24%
2021/03/29	25	39.55	38.3	40.08	39.85	-13.3	11,839	-0.11%
2021/03/26	92	37.63	97	37.83	38.20	-5	11,521	-0.04%
2021/03/25	24.3	40.25	27.1	39.41	38.85	-2.8	11,271	-0.03%
2021/03/24	26.1	39.62	26	39.47	39.30	0.1	11,053	0.00%
2021/03/23	57.1	40.73	48	40.43	39.30	9.1	10,912	0.08%
2021/03/22	95.5	41.67	63.9	41.93	41.00	31.6	10,611	0.30%
2021/03/19	5	37.74	228	36.31	39.75	-223	9,932	-2.25%	大賣/鉅額交易
2021/03/18	40	37.03	45.3	36.99	36.15	-5.3	9,580	-0.06%
2021/03/17	134	37.29	46	36.72	36.75	88	9,302	0.95%	大買/
2021/03/16	30	37.27	126	36.98	36.60	-96	9,178	-1.05%	大賣/
2021/03/15	174	38.06	79.4	37.83	37.60	94.6	8,893	1.06%	大買/
2021/03/12	96	36.92	65.6	36.95	37.00	30.4	8,420	0.36%
2021/03/11	228.6	35.93	246.9	35.47	35.10	-18.3	7,820	-0.23%	大買/大賣/
2021/03/10	106	33.74	17	34.29	34.95	89	7,032	1.27%	大買/
2021/03/09	1	31.30	1	31.35	31.80	0	6,769	0.00%
2021/03/08	2	32.00	9	31.44	30.90	-7	6,786	-0.10%
2021/03/05	0	0.00	1	31.50	30.85	-1	6,837	-0.01%
2021/03/04	2	31.90	2	31.95	31.40	0	7,299	0.00%
2021/03/03	14	32.05	11	31.95	31.65	3	7,389	0.04%
2021/03/02	1	31.65	1	32.05	31.45	0	7,646	0.00%
2021/02/26	2	31.53	2	31.70	31.90	0	8,159	0.00%
2021/02/25	5	31.82	0	0.00	31.60	5	8,510	0.06%
2021/02/24	21	32.44	53	31.96	31.85	-32	8,705	-0.37%
2021/02/23	19	31.60	4	31.16	31.10	15	9,095	0.16%
2021/02/22	3	31.32	1	31.25	31.30	2	9,636	0.02%
2021/02/19	33	30.87	1	30.70	30.65	32	9,771	0.33%
2021/02/18	3	29.50	3	29.27	29.75	0	10,171	0.00%
2021/02/17	12	29.04	5	28.95	29.15	7	10,330	0.07%
2021/02/04	7	28.57	11.1	28.48	28.25	-4.1	11,157	-0.04%
2021/02/03	3	29.23	1.5	29.52	28.70	1.5	11,424	0.01%
2021/02/02	2	27.70	2	27.75	27.75	0	11,465	0.00%
2021/02/01	1	27.00	6	27.27	27.55	-5	11,797	-0.04%
2021/01/29	3	28.38	7.7	28.84	27.45	-4.7	12,180	-0.04%
2021/01/28	8	29.18	9.5	29.63	29.00	-1.5	12,994	-0.01%
2021/01/27	0	0.00	6	30.15	30.10	-6	13,435	-0.04%
2021/01/26	0	0.00	5	30.36	30.60	-5	13,612	-0.04%
2021/01/25	0	0.00	2	31.03	30.95	-2	13,931	-0.01%
2021/01/22	6	31.38	15	31.65	31.10	-9	14,268	-0.06%
2021/01/21	17	31.16	20	30.36	30.05	-3	14,716	-0.02%
2021/01/20	6	30.66	3	30.97	30.80	3	15,790	0.02%
2021/01/19	6	32.41	9	32.02	32.05	-3	16,551	-0.02%
2021/01/18	2	30.88	0	0.00	30.80	2	16,693	0.01%
2021/01/15	8	32.06	2	31.75	32.00	6	16,881	0.04%
2021/01/14	4	32.74	7	32.80	32.60	-3	17,062	-0.02%
2021/01/13	6	32.84	3	33.07	32.60	3	17,257	0.02%
2021/01/12	5	33.09	3	33.52	33.05	2	17,699	0.01%
2021/01/11	1	34.00	1	34.00	34.10	0	18,358	0.00%
2021/01/08	55	34.40	80	34.64	34.15	-25	19,115	-0.13%
2021/01/07	63	35.32	29.3	35.15	34.35	33.7	20,158	0.17%
2021/01/06	3	33.37	3	33.43	33.20	0	20,909	0.00%
2021/01/05	2	34.10	1	34.55	34.05	1	21,609	0.00%
2021/01/04	0	0.00	2.3	35.11	34.55	-2.3	22,512	-0.01%
2020/12/31	1	34.80	2	35.33	34.60	-1	23,373	0.00%
2020/12/30	4	34.69	13	35.18	35.55	-9	24,449	-0.04%
2020/12/29	6	34.38	15.2	34.27	34.45	-9.2	25,099	-0.04%
2020/12/28	6	33.80	16	33.96	33.55	-10	25,247	-0.04%
2020/12/25	55	34.68	51.3	34.30	34.05	3.7	25,367	0.01%
2020/12/24	78	35.26	58	35.10	34.30	20	25,417	0.08%
2020/12/23	8	33.91	11	33.76	34.75	-3	25,128	-0.01%
2020/12/22	2	32.88	4	32.65	31.60	-2	25,229	-0.01%
2020/12/21	3	33.55	13.3	33.06	32.85	-10.3	25,615	-0.04%
2020/12/18	7	33.17	4	33.26	33.00	3	26,041	0.01%
2020/12/17	9.4	33.15	30.6	32.84	32.95	-21.2	26,688	-0.08%
2020/12/16	2	33.78	2	33.50	33.50	0	27,316	0.00%
2020/12/15	21.6	34.52	18	33.72	33.00	3.6	28,221	0.01%
2020/12/14	1.7	33.28	2	33.10	34.00	-0.3	28,548	0.00%
2020/12/11	2	32.48	3	33.30	32.65	-1	29,519	0.00%
2020/12/10	1	33.30	18	34.34	33.35	-17	30,864	-0.06%
2020/12/09	0	0.00	2	35.00	34.60	-2	31,102	-0.01%
2020/12/08	1.3	34.70	0.6	34.60	34.55	0.7	31,713	0.00%
2020/12/07	4.3	33.96	3.7	34.61	35.15	0.7	31,864	0.00%
2020/12/04	1	34.75	38.6	35.00	34.50	-37.6	32,016	-0.12%
2020/12/03	5	35.47	17.6	35.43	35.10	-12.6	32,139	-0.04%
2020/12/02	6	35.92	43.8	35.70	35.35	-37.8	32,229	-0.12%
2020/12/01	35.6	36.98	0.4	36.60	37.00	35.2	32,388	0.11%
2020/11/30	82.4	37.22	91.4	37.30	38.10	-9.1	32,581	-0.03%
2020/11/27	28	36.21	56	36.32	36.00	-28	32,210	-0.09%
2020/11/26	78.4	36.43	92.2	36.27	35.90	-13.8	32,229	-0.04%
2020/11/25	136.6	36.38	106	36.36	36.40	30.6	32,332	0.09%	大買/大賣/
2020/11/24	54	35.65	51.3	35.27	35.50	2.7	31,994	0.01%
2020/11/23	134	34.72	133	34.55	34.50	1	32,096	0.00%	大買/大賣/
2020/11/20	82	35.07	56.2	35.20	34.80	25.8	32,402	0.08%
2020/11/19	123.1	34.14	123	33.93	34.00	0.1	32,534	0.00%	大買/大賣/
2020/11/18	31	32.89	28	33.21	33.00	3	32,354	0.01%
2020/11/17	166	33.59	834	33.53	33.00	-668	33,304	-2.01%	大買/大賣/鉅額交易
2020/11/16	49.4	32.16	52	32.15	31.70	-2.6	32,892	-0.01%
2020/11/13	43	32.20	43	32.01	32.65	0	32,813	0.00%
2020/11/12	800	31.88	134.3	32.27	32.50	665.7	33,003	2.02%	大買/大賣/鉅額交易
2020/11/11	50	34.61	83.3	34.51	34.10	-33.3	32,508	-0.10%
2020/11/10	41	35.85	62	35.45	35.35	-21	32,348	-0.06%
2020/11/09	28	36.31	35	36.40	36.00	-7	32,317	-0.02%
2020/11/06	93	36.31	84.2	35.89	35.40	8.8	32,034	0.03%
2020/11/05	188.2	36.53	181	36.23	36.10	7.2	31,611	0.02%	大買/大賣/
2020/11/04	41	35.16	56.6	35.27	34.30	-15.6	30,894	-0.05%
2020/11/03	24	35.52	129.7	35.65	35.40	-105.7	30,472	-0.35%	大賣/鉅額交易
2020/11/02	23.1	36.22	39.3	36.15	35.35	-16.3	30,323	-0.05%
2020/10/30	93.3	37.57	79.9	37.87	37.40	13.4	30,027	0.04%
2020/10/29	63.4	38.76	64.3	38.83	38.10	-0.9	29,711	0.00%
2020/10/28	183.7	40.64	183.3	40.66	39.00	0.4	29,146	0.00%	大買/大賣/
2020/10/27	224.3	39.57	208.2	39.18	39.35	16.2	28,072	0.06%	大買/大賣/
2020/10/26	70	37.80	54.6	37.93	37.80	15.4	27,342	0.06%
2020/10/23	208	37.50	255	37.34	37.25	-47	27,095	-0.17%	大買/大賣/
2020/10/22	124.1	37.73	120	37.70	37.00	4.1	26,977	0.02%	大買/大賣/
2020/10/21	129.7	38.39	154	38.13	37.90	-24.3	26,859	-0.09%	大買/大賣/
2020/10/20	119	38.72	104	39.10	38.25	15	26,828	0.06%	大買/大賣/
2020/10/19	194	38.32	207	38.43	38.10	-13	26,504	-0.05%	大買/大賣/
2020/10/16	223	39.26	268.8	38.90	37.80	-45.8	25,895	-0.18%	大買/大賣/
2020/10/15	412.1	41.18	345.3	41.36	40.35	66.8	25,497	0.26%	大買/大賣/
2020/10/14	153.1	42.85	154.1	42.82	41.60	-0.9	24,606	0.00%	大買/大賣/
2020/10/13	335.1	41.40	172.5	41.64	41.25	162.5	23,730	0.68%	大買/大賣/鉅額交易
2020/10/12	328.3	42.98	347.1	42.84	41.95	-18.9	23,050	-0.08%	大買/大賣/
2020/10/08	224	42.23	161.7	42.35	41.50	62.4	22,120	0.28%	大買/大賣/
2020/10/07	891.5	42.56	891.9	42.62	42.00	-0.4	21,241	0.00%	大買/大賣/
2020/10/06	176.4	41.54	166.3	41.34	41.45	10.1	20,191	0.05%	大買/大賣/
2020/10/05	67.1	39.00	38.7	39.12	38.85	28.4	19,439	0.15%
2020/09/30	10	35.84	49.3	37.73	38.55	-39.3	19,120	-0.21%
2020/09/29	31.7	36.65	51.3	36.20	35.05	-19.6	18,942	-0.10%
2020/09/28	102.8	38.34	75	38.93	37.30	27.8	18,747	0.15%	大買/
2020/09/16	56.1	24.14	364	24.92	24.50	-307.9	18,396	-1.67%	大賣/鉅額交易
2020/09/15	38.3	24.20	44	24.49	24.30	-5.7	18,015	-0.03%
2020/09/14	158	22.87	155	23.15	23.05	3	17,732	0.02%	大買/大賣/
2020/09/11	152.2	24.47	131	24.23	24.20	21.2	17,271	0.12%	大買/大賣/
2020/09/10	98	26.09	250	26.01	25.90	-152	16,583	-0.92%	大賣/鉅額交易
2020/09/09	691	24.44	808	26.39	26.65	-117	15,913	-0.74%	大買/大賣/鉅額交易
2020/09/08	141	25.65	138	25.58	25.20	3	14,950	0.02%	大買/大賣/
2020/09/07	289	27.98	630	28.17	27.95	-341	14,524	-2.35%	大買/大賣/鉅額交易
2020/09/04	458.1	27.24	279	27.14	27.90	179.1	13,557	1.32%	大買/大賣/鉅額交易
2020/09/03	22	25.32	13	25.30	25.40	9	12,205	0.07%
2020/09/02	64	21.82	130	22.51	23.10	-66	11,941	-0.55%	大賣/
2020/09/01	53	21.87	69	22.07	21.00	-16	11,347	-0.14%
2020/08/31	66	21.22	90	21.81	22.25	-24	11,185	-0.21%
2020/08/28	57	20.30	44	20.33	20.50	13	11,026	0.12%
2020/08/27	28	19.56	21	19.57	19.40	7	11,029	0.06%
2020/08/26	84	19.83	26	19.77	19.85	58	10,968	0.53%
2020/08/25	56	18.44	37	18.80	19.45	19	10,742	0.18%
2020/08/24	28	17.55	40	17.42	17.70	-12	10,470	-0.11%
2020/08/21	26	17.56	22	17.34	17.40	4	10,357	0.04%
2020/08/20	81	16.17	61	16.38	17.40	20	10,198	0.20%
2020/08/19	70	16.79	67	17.39	16.50	3	9,809	0.03%
2020/08/18	89	18.04	59	18.16	18.30	30	9,618	0.31%
2020/08/17	76	17.36	45	17.33	18.30	31	9,145	0.34%
2020/08/14	105	16.04	59	15.92	16.80	46	8,644	0.53%	大買/
2020/08/13	66	14.65	23	15.30	15.30	43	7,957	0.54%
2020/08/12	48	13.38	133	13.53	13.95	-85	7,562	-1.12%	大賣/
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	5	11.55	4	11.55	11.55	1	6,482	0.02%
2020/08/07	1	10.50	21	10.18	10.50	-20	6,628	-0.30%
2020/08/06	28	9.64	10	9.61	9.56	18	6,230	0.29%
2020/08/05	52	9.72	5	9.49	9.68	47	6,204	0.76%
2020/08/04	24	9.50	6	9.17	9.61	18	6,243	0.29%
2020/08/03	23	9.08	16	9.13	9.06	7	6,128	0.11%
2020/07/31	2	8.93	0	0.00	9.05	2	6,076	0.03%
2020/07/30	9	8.98	0	0.00	9.08	9	6,013	0.15%
2020/07/29	0	0.00	20	8.76	8.76	-20	5,835	-0.34%
2020/07/28	20	8.25	4	8.07	7.97	16	5,765	0.28%
2020/07/27	20	8.21	0	0.00	8.22	20	5,711	0.35%
2020/07/24	1	8.78	0	0.00	8.51	1	5,646	0.02%
2020/07/23	0	0.00	1	8.95	8.78	-1	5,569	-0.02%
2020/07/21	1	9.15	1	9.00	8.90	0	5,397	0.00%
2020/07/20	0	0.00	3	9.06	9.03	-3	5,255	-0.06%
2020/07/17	3	9.25	31	9.15	9.15	-28	5,197	-0.54%
2020/07/16	4	9.62	3	9.93	9.70	1	5,053	0.02%
2020/07/15	43	9.92	108	9.99	9.60	-65	4,921	-1.32%	大賣/
2020/07/14	111	9.55	13	9.46	9.50	98	4,719	2.08%	大買/
2020/07/13	12	9.08	8	9.08	9.01	4	4,537	0.09%
2020/07/10	24	9.51	45	9.39	9.42	-21	4,430	-0.47%
2020/07/09	25	9.08	121	9.12	9.27	-96	4,009	-2.39%	大賣/
2020/07/08	19	8.13	26	8.45	8.43	-7	3,713	-0.19%
2020/07/07	0	0.00	1	7.60	7.71	-1	3,394	-0.03%
2020/07/06	0	0.00	6	7.82	7.79	-6	3,285	-0.18%
2020/07/03	2	7.78	1	7.87	7.80	1	3,260	0.03%
2020/07/02	5	7.84	2	7.75	7.97	3	3,210	0.09%
2020/07/01	0	0.00	1	7.48	7.65	-1	3,115	-0.03%
2020/06/29	0	0.00	3	7.25	7.32	-3	3,030	-0.10%
2020/06/22	27	7.33	0	0.00	7.26	27	3,082	0.88%
2020/06/19	3	7.57	7	7.67	7.57	-4	3,043	-0.13%
2020/06/15	5	7.06	7	7.00	7.17	-2	3,047	-0.07%
2020/06/12	7	7.01	125	6.96	7.14	-118	3,049	-3.87%	大賣/鉅額交易
2020/06/11	20	7.44	0	0.00	7.31	20	3,024	0.66%
2020/06/10	3	7.47	0	0.00	7.48	3	3,018	0.10%
2020/06/05	1	7.61	0	0.00	7.60	1	3,049	0.03%
2020/06/04	1	7.64	0	0.00	7.60	1	3,057	0.03%
2020/06/03	7	7.71	4	7.88	7.77	3	3,015	0.10%
2020/06/02	0	0.00	11	7.15	7.61	-11	2,847	-0.39%
2020/05/27	0	0.00	10	7.08	6.91	-10	2,754	-0.36%
2020/05/26	10	7.03	14	6.98	7.01	-4	2,748	-0.15%
2020/05/25	5	6.89	0	0.00	6.92	5	2,724	0.18%
2020/05/22	2	6.98	0	0.00	7.01	2	2,700	0.07%
2020/05/21	0	0.00	1	7.27	7.24	-1	2,690	-0.04%
2020/05/20	2	6.90	3	6.92	6.95	-1	2,638	-0.04%
2020/05/19	0	0.00	3	7.04	6.94	-3	2,617	-0.11%
2020/05/18	2	7.02	0	0.00	6.85	2	2,595	0.08%
2020/05/15	6	7.50	25	7.37	7.30	-19	2,525	-0.75%
2020/05/14	154	7.77	0	0.00	7.60	154	2,456	6.27%	大買/鉅額交易
2020/05/13	0	0.00	119	7.19	7.34	-119	2,183	-5.45%	大賣/鉅額交易
2020/05/12	1	6.59	0	0.00	6.68	1	2,096	0.05%
2020/05/11	108	6.82	0	0.00	6.77	108	2,032	5.31%	大買/鉅額交易
2020/05/08	2	6.34	5	6.34	6.34	-3	1,858	-0.16%
2020/05/07	0	0.00	80	5.75	5.77	-80	1,858	-4.31%
2020/05/06	1	5.28	0	0.00	5.25	1	1,836	0.05%
2020/05/04	0	0.00	50	5.29	5.27	-50	1,858	-2.69%
2020/04/30	0	0.00	0	5.43	5.45	0	1,858	0.00%
2020/04/20	0	0.00	6	5.56	5.54	-6	1,957	-0.31%
2020/04/17	0	0.00	11	5.60	5.57	-11	2,009	-0.55%
2020/04/16	65	5.51	0	0.00	5.50	65	1,982	3.28%
2020/04/13	2	5.22	0	0.00	5.14	2	1,979	0.10%
2020/04/10	1	5.22	0	0.00	5.24	1	1,986	0.05%
2020/04/07	1	5.11	0	0.00	5.06	1	1,987	0.05%
2020/03/25	0	0.00	2	4.47	4.41	-2	1,943	-0.10%
2020/03/20	2	4.19	0	0.00	4.20	2	1,912	0.10%
2020/03/19	10	4.33	0	0.00	4.33	10	1,816	0.55%
2020/03/16	8	5.11	50	5.20	4.90	-42	1,748	-2.40%
2020/03/13	50	5.15	50	5.11	5.19	0	1,722	0.00%
2020/03/12	1	5.70	0	0.00	5.67	1	1,685	0.06%
2020/03/09	0	0.00	6	6.58	6.45	-6	1,648	-0.36%
2020/03/06	0	0.00	1	6.81	6.83	-1	1,634	-0.06%
2020/03/03	1	6.93	0	0.00	6.85	1	1,685	0.06%
2020/02/27	0	0.00	1	7.02	6.96	-1	1,663	-0.06%
2020/02/25	1	7.20	1	7.16	7.14	0	1,659	0.00%
2020/02/21	300	7.48	2	7.51	7.46	298	1,639	18.18%	大買/鉅額交易
2020/02/19	4	7.56	0	0.00	7.49	4	1,624	0.25%
2020/02/18	0	0.00	4	7.51	7.51	-4	1,628	-0.25%
2020/02/17	10	7.55	0	0.00	7.56	10	1,621	0.62%
2020/02/13	4	7.51	0	0.00	7.45	4	1,599	0.25%
2020/02/10	1	7.50	0	0.00	7.52	1	1,623	0.06%
2020/01/30	5	7.55	0	0.00	7.39	5	1,574	0.32%
2020/01/16	0	0.00	1	8.27	8.23	-1	1,525	-0.07%
2020/01/15	5	8.25	0	0.00	8.21	5	1,535	0.33%
2020/01/07	1	8.10	0	0.00	8.03	1	1,573	0.06%
2019/12/27	50	8.19	0	0.00	8.15	50	1,490	3.35%
2019/12/19	8	8.02	0	0.00	8.19	8	1,526	0.52%
2019/12/13	0	0.00	9	8.10	7.97	-9	1,595	-0.56%
2019/12/11	9	8.20	0	0.00	8.18	9	1,608	0.56%
2019/12/09	1	8.06	36	8.00	8.04	-35	1,636	-2.14%
2019/11/27	1	8.80	0	0.00	8.78	1	1,817	0.06%
2019/11/22	1	8.90	0	0.00	8.87	1	1,921	0.05%
2019/11/21	1	8.90	0	0.00	8.88	1	1,971	0.05%
2019/11/19	1	8.90	0	0.00	8.90	1	2,075	0.05%
2019/11/13	2	8.95	0	0.00	8.98	2	2,225	0.09%
2019/11/11	10	9.00	0	0.00	8.88	10	2,600	0.38%
2019/11/08	11	9.03	0	0.00	9.11	11	2,737	0.40%
2019/11/05	1	9.24	0	0.00	9.24	1	3,213	0.03%
2019/10/28	5	9.35	0	0.00	9.31	5	4,795	0.10%
2019/10/18	0	0.00	1	9.43	9.44	-1	4,995	-0.02%
2019/10/17	0	0.00	2	9.51	9.44	-2	5,029	-0.04%
2019/10/16	0	0.00	0.2	9.65	9.70	-0.2	5,020	0.00%
2019/10/09	10	9.08	0	0.00	8.99	10	4,939	0.20%
2019/10/01	300	9.53	0	0.00	9.54	300	5,022	5.97%	大買/鉅額交易
2019/09/26	1	9.72	0	0.00	9.63	1	5,099	0.02%
2019/09/10	0	0.00	12	9.49	9.30	-12	4,978	-0.24%
2019/09/03	1	9.95	0	0.00	9.96	1	4,886	0.02%
2019/09/02	2	9.79	2	9.80	10.15	0	4,865	0.00%
2019/08/30	1	9.82	0	0.00	9.72	1	4,839	0.02%
2019/08/29	0	0.00	1	10.05	9.88	-1	4,791	-0.02%
2019/08/22	0	0.00	1	10.50	10.50	-1	4,609	-0.02%
2019/08/19	1	10.85	2	10.78	10.70	-1	4,486	-0.02%
2019/08/16	15	10.78	0	0.00	10.70	15	4,450	0.34%
2019/08/15	2	10.75	0	0.00	10.80	2	4,413	0.05%
2019/08/14	0	0.00	45	11.56	10.85	-45	4,315	-1.04%
2019/08/13	6	11.85	1	11.95	11.95	5	4,044	0.12%
2019/08/12	13	11.84	3	11.73	12.15	10	3,899	0.26%
2019/08/08	29	11.07	1	10.95	11.05	28	3,598	0.78%
2019/08/07	0	0.00	1	11.15	10.90	-1	3,540	-0.03%
2019/08/06	1	11.00	2	11.05	11.10	-1	3,439	-0.03%
2019/08/05	401	10.95	4	11.28	10.70	397	3,307	12.00%	大買/鉅額交易
2019/08/02	303	11.15	40	11.18	11.30	263	3,176	8.28%	大買/鉅額交易
2019/08/01	40	11.36	415	11.44	11.60	-375	3,000	-12.50%	大賣/鉅額交易
2019/07/31	309	10.76	341	10.90	10.95	-32	2,708	-1.18%	大買/大賣/
2019/07/30	3	10.73	324	10.72	11.05	-321	2,479	-12.94%	大賣/鉅額交易
2019/07/29	29	9.97	0	0.00	10.05	29	1,934	1.50%
2019/07/26	20	9.04	0	0.00	9.15	20	1,766	1.13%
2019/07/25	20	8.92	0	0.00	8.92	20	1,730	1.16%
2019/07/19	0	0.00	35	8.68	8.69	-35	1,805	-1.94%
2019/07/05	0	0.00	1	9.07	9.08	-1	2,001	-0.05%
2019/07/04	101	9.02	3	9.15	9.18	98	2,060	4.76%	大買/
2019/07/03	5	8.82	0	0.00	8.89	5	2,111	0.24%
2019/07/01	0	0.00	6	8.67	8.68	-6	2,179	-0.28%
2019/06/25	5	8.50	0	0.00	8.46	5	2,359	0.21%
2019/06/24	5	8.61	0	0.00	8.58	5	2,400	0.21%
2019/06/20	125	8.54	0	0.00	8.79	125	2,520	4.96%	大買/鉅額交易
2019/06/14	1	8.60	0	0.00	8.52	1	2,807	0.04%
2019/06/13	95	8.35	2	8.40	8.61	93	2,918	3.19%
2019/06/12	0	0.00	10	8.22	8.24	-10	2,970	-0.34%
2019/05/10	2	8.24	2	8.44	8.17	0	5,095	0.00%
2019/05/09	4	8.43	2	8.70	8.35	2	5,148	0.04%
2019/05/07	0	0.00	7	8.68	8.78	-7	5,250	-0.13%
2019/05/06	4	8.44	0	0.00	8.41	4	5,312	0.08%
2019/04/30	0	0.00	0.2	8.54	8.54	-0.2	5,628	0.00%
2019/04/29	5	8.65	0	0.00	8.55	5	5,709	0.09%
2019/04/26	8	8.87	0	0.00	8.86	8	5,860	0.14%
2019/04/11	1	9.19	0	0.00	9.02	1	6,786	0.01%
2019/04/10	0	0.00	5	9.01	9.06	-5	6,824	-0.07%
2019/04/09	5	8.82	18	8.87	8.90	-13	7,020	-0.19%
2019/03/27	1	8.41	0	0.00	8.46	1	6,919	0.01%
2019/03/26	2	8.57	4	8.62	8.57	-2	6,927	-0.03%
2019/03/25	6	8.49	1	8.36	8.47	5	6,976	0.07%
2019/03/22	8	8.74	1	8.87	8.72	7	6,928	0.10%
2019/03/21	4	8.82	0	0.00	8.84	4	6,949	0.06%
2019/03/20	8	9.08	5	9.05	9.03	3	6,911	0.04%
2019/03/19	1	8.86	1	8.81	9.05	0	6,907	0.00%
2019/03/18	4	8.84	2	8.88	8.84	2	6,854	0.03%
2019/03/15	0	0.00	3	9.18	9.00	-3	6,845	-0.04%
2019/03/13	3	9.05	5	9.10	9.04	-2	6,900	-0.03%
2019/03/08	1	8.96	1	8.99	9.00	0	7,016	0.00%
2019/03/07	0	0.00	13	9.41	9.20	-13	7,230	-0.18%
2019/03/06	0	0.00	5	9.31	9.22	-5	7,342	-0.07%
2019/03/05	0	0.00	10	9.22	9.18	-10	7,748	-0.13%
2019/03/04	2	9.08	1	9.15	9.08	1	7,809	0.01%
2019/02/27	2	9.08	0	0.00	9.09	2	8,124	0.02%
2019/02/26	8	9.09	11	9.23	9.09	-3	8,416	-0.04%
2019/02/25	8	9.07	0	0.00	9.06	8	8,411	0.10%
2019/02/22	10	9.08	2	9.25	9.04	8	8,446	0.09%
2019/02/21	11	9.16	0	0.00	9.15	11	8,508	0.13%
2019/02/20	1	9.24	0	0.00	9.27	1	8,490	0.01%
2019/02/19	0	0.00	7	9.26	9.26	-7	8,531	-0.08%
2019/02/18	7	9.03	4	9.18	9.13	3	8,460	0.04%
2019/02/15	2	9.03	0	0.00	9.03	2	8,634	0.02%
2019/02/14	0	0.00	3	9.71	9.71	-3	8,469	-0.04%
2019/02/11	1	9.02	0	0.00	8.80	1	8,327	0.01%
2019/01/25	5	9.09	5	9.03	9.06	0	8,926	0.00%
2019/01/24	0	0.00	1	8.99	9.00	-1	8,916	-0.01%
2019/01/23	2	8.89	1	8.93	8.91	1	8,901	0.01%
2019/01/22	0	0.00	10	9.11	8.81	-10	8,855	-0.11%
2019/01/21	0	0.00	10	9.43	9.08	-10	8,823	-0.11%
2019/01/18	5	9.37	0.5	9.30	9.30	4.5	8,889	0.05%
2019/01/17	16	9.36	0	0.00	9.28	16	8,843	0.18%
2018/12/28	0	0.00	1	8.12	8.50	-1	8,936	-0.01%
2018/12/20	1	6.99	0	0.00	6.99	1	9,214	0.01%
2018/12/19	0.5	7.50	1	7.56	7.56	-0.5	9,164	-0.01%
2018/12/17	1	8.12	0	0.00	8.04	1	9,248	0.01%
2018/12/07	0	0.00	1	8.33	8.40	-1	9,771	-0.01%
2018/11/30	0	0.00	1	8.71	8.71	-1	9,629	-0.01%
2018/11/29	0	0.00	7	9.29	9.18	-7	9,398	-0.07%
2018/11/28	2	9.04	1	9.20	9.19	1	9,225	0.01%
2018/11/27	6	8.37	0	0.00	8.52	6	9,003	0.07%
2018/11/26	11	8.30	9	8.32	8.40	2	9,102	0.02%
2018/11/23	0	0.00	5	8.23	8.23	-5	8,841	-0.06%
2018/11/22	0	0.00	9	7.49	7.49	-9	8,542	-0.11%
2018/11/21	5	7.48	6	7.61	7.59	-1	8,496	-0.01%
2018/11/20	0	0.00	3	7.63	7.44	-3	8,446	-0.04%
2018/11/19	301	7.86	0	0.00	7.83	301	8,348	3.61%	大買/鉅額交易
2018/11/16	1	7.68	1	7.72	7.70	0	8,461	0.00%
2018/11/15	2	8.07	0	0.00	8.00	2	8,483	0.02%
2018/11/14	1	8.33	1	8.48	8.33	0	8,627	0.00%
2018/11/13	100	7.79	0	0.00	7.85	100	8,483	1.18%
2018/11/01	1	6.72	0	0.00	6.73	1	8,154	0.01%
2018/10/11	9	7.36	0	0.00	7.34	9	7,835	0.11%
2018/10/09	0	0.00	0.4	8.49	8.15	-0.4	7,728	-0.01%
2018/09/19	0	0.00	3	9.70	10.45	-3	7,750	-0.04%
2018/09/18	3	9.52	13	9.58	9.52	-10	7,691	-0.13%
2018/09/17	8	9.45	17	9.54	9.45	-9	7,786	-0.12%
2018/09/13	2	9.49	2	9.60	9.47	0	7,789	0.00%
2018/09/11	1	9.75	1	9.70	9.69	0	7,762	0.00%
2018/09/10	3	9.67	0	0.00	9.50	3	7,787	0.04%
2018/09/07	8	10.41	1	10.75	10.15	7	7,768	0.09%
2018/09/06	4	10.61	11	10.66	10.60	-7	7,696	-0.09%
2018/09/05	6	11.00	3	11.08	10.75	3	7,678	0.04%
2018/09/04	1	10.75	1	10.90	10.85	0	7,673	0.00%
2018/09/03	4	10.95	2	11.28	10.80	2	7,632	0.03%
2018/08/31	11	11.14	5	11.14	11.15	6	7,413	0.08%
2018/08/30	1	10.70	2	10.80	10.75	-1	7,270	-0.01%
2018/08/27	0	0.00	1	10.60	10.60	-1	7,308	-0.01%
2018/08/24	2	10.48	0	0.00	10.35	2	7,297	0.03%
2018/08/23	23	10.72	23	10.65	10.65	0	7,235	0.00%
2018/08/22	7	10.17	7	10.39	10.35	0	7,047	0.00%
2018/08/21	0	0.00	3	9.90	9.98	-3	6,876	-0.04%
2018/08/20	0	0.00	2	10.10	10.00	-2	6,610	-0.03%
2018/08/13	2	10.90	0	0.00	10.55	2	6,290	0.03%
2018/08/10	1	11.55	2	11.75	11.40	-1	6,115	-0.02%
2018/08/09	1	11.45	0	0.00	11.30	1	5,947	0.02%
2018/08/08	3	11.98	0	0.00	11.90	3	5,822	0.05%
2018/08/07	3	12.23	0	0.00	12.45	3	5,670	0.05%
2018/08/02	0	0.00	0.3	13.00	13.00	-0.3	5,434	-0.01%
2018/07/26	0	0.00	5	13.57	13.85	-5	5,208	-0.10%
2018/07/25	5	13.10	0	0.00	13.05	5	4,968	0.10%
2018/07/10	3	13.75	3	14.05	13.75	0	4,540	0.00%
2018/07/06	0	0.00	4	13.75	14.10	-4	4,678	-0.09%
2018/07/03	2	14.30	0	0.00	13.65	2	4,388	0.05%
2018/07/02	25	14.57	34	15.04	14.35	-9	4,273	-0.21%
2018/06/29	11	15.95	0	0.00	15.40	11	4,184	0.26%
2018/06/28	0	0.00	1	15.15	15.70	-1	3,951	-0.03%
2018/06/26	0	0.00	1	15.10	15.05	-1	3,602	-0.03%
2018/06/19	0	0.00	2	17.20	17.00	-2	3,708	-0.05%
2018/06/15	3	17.97	1	17.95	17.95	2	3,638	0.05%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/07	1	19.30	1	19.45	19.25	0	3,597	0.00%
2018/06/05	0	0.00	0	19.10	19.00	0	3,487	0.00%
2018/06/04	0	19.70	0	0.00	19.65	0	3,409	0.00%
2018/06/01	5	20.25	0	0.00	20.10	5	3,355	0.15%
2018/05/29	0	19.85	0	0.00	19.85	0	3,384	0.00%
2018/05/16	1	19.00	0	0.00	19.40	1	3,500	0.03%
2018/05/09	0	0.00	3	19.85	19.85	-3	3,515	-0.09%
2018/05/08	4	20.23	4	20.20	20.20	0	3,489	0.00%
2018/05/04	0	0.00	1	21.05	20.60	-1	3,478	-0.03%
2018/05/03	5	21.09	1	20.80	20.80	4	3,485	0.11%
2018/04/30	0	0.00	1	20.50	20.70	-1	3,466	-0.03%
2018/04/26	1	19.80	0	0.00	19.75	1	3,502	0.03%
2018/04/24	3	19.98	0	0.00	20.30	3	3,482	0.09%
2018/04/19	1	23.80	0	0.00	23.25	1	3,269	0.03%
2018/04/18	1	22.85	1	22.95	22.90	0	3,219	0.00%
2018/04/13	0	0.00	1	23.95	23.60	-1	3,074	-0.03%
2018/04/12	1	24.70	0	0.00	24.10	1	3,074	0.03%
2018/04/09	0	0.00	1	22.40	22.45	-1	2,882	-0.03%
2018/03/31	0	0.00	10	22.30	22.40	-10	2,860	-0.35%
2018/03/30	0	22.30	17	22.34	22.30	-17	2,867	-0.59%
2018/03/29	15	22.65	0	0.00	22.80	15	2,864	0.52%
2018/03/28	0	0.00	10	22.25	22.25	-10	2,846	-0.35%
2018/03/27	0	0.00	2	22.50	22.30	-2	2,871	-0.07%
2018/03/26	1	23.20	0	0.00	22.65	1	2,995	0.03%
2018/03/23	3	23.27	1	23.25	23.05	2	2,971	0.07%
2018/03/22	16	23.99	8	24.10	23.60	8	2,905	0.28%
2018/03/21	1	22.80	0	0.00	23.05	1	2,518	0.04%
2018/03/19	1	23.10	0	0.00	23.20	1	2,474	0.04%
2018/03/16	1	22.80	0	0.00	22.70	1	2,424	0.04%
2018/03/14	2	23.00	0	0.00	22.85	2	2,397	0.08%
2018/03/13	0	0.00	1	23.00	23.15	-1	2,365	-0.04%
2018/03/09	1	22.50	0	0.00	22.60	1	2,325	0.04%
2018/03/08	2	22.25	0	0.00	22.40	2	2,342	0.09%
2018/03/06	2	22.80	0	0.00	22.70	2	2,354	0.08%
2018/02/09	0	0.00	2	19.00	20.10	-2	2,376	-0.08%
2018/02/08	2	20.10	0	0.00	20.15	2	2,338	0.09%
2018/02/07	1	20.50	0	0.00	20.40	1	2,374	0.04%
2018/02/06	4	20.01	0	0.00	20.00	4	2,395	0.17%
2018/02/05	0	0.00	1	22.10	22.10	-1	2,369	-0.04%
2018/02/02	0	0.00	5	22.60	22.40	-5	2,395	-0.21%
2018/01/26	1	22.60	1	22.55	22.60	0	2,564	0.00%
2018/01/25	0	0.00	3	22.70	22.60	-3	2,625	-0.11%
2018/01/24	2	22.70	0	0.00	22.80	2	2,687	0.07%
2018/01/22	0	0.00	4	23.40	23.35	-4	2,741	-0.15%
2018/01/18	5	22.96	1	23.00	22.80	4	2,844	0.14%
2018/01/08	1	23.75	3	23.57	23.20	-2	4,125	-0.05%
2018/01/05	2	23.10	0	0.00	23.20	2	4,081	0.05%
2018/01/04	1	22.65	1	22.95	23.20	0	4,099	0.00%