茂迪 (6244)-永豐金-台中券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	3	26.17	26.50	-3	3,396	-0.09%
2024/05/08	0	0.00	1	26.30	26.30	-1	3,274	-0.03%
2024/05/07	0	0.00	1.1	26.11	26.05	-1.1	3,261	-0.03%
2024/05/06	1	26.30	0	0.00	26.35	1	3,248	0.03%
2024/04/30	0	0.00	5	26.80	26.70	-5	3,183	-0.16%
2024/04/29	0	0.00	1	26.55	26.75	-1	3,171	-0.03%
2024/04/26	0.1	26.70	0	0.00	26.65	0.1	3,158	0.00%
2024/04/24	2	27.70	2	27.63	27.35	0	3,137	0.00%
2024/04/23	3	27.05	0	0.00	26.90	3	3,087	0.10%
2024/04/22	1.5	27.72	0	0.00	27.00	1.5	3,057	0.05%
2024/04/19	2	27.60	8	27.85	27.60	-6	3,058	-0.20%
2024/04/18	0	0.00	2	29.12	28.55	-2	2,712	-0.07%
2024/04/17	1	28.75	0	0.00	28.30	1	2,633	0.04%
2024/04/16	0	27.60	0	0.00	27.90	0	2,547	0.00%
2024/04/11	0.1	27.80	1	27.85	27.55	-0.9	2,485	-0.04%
2024/04/10	0	28.18	0	0.00	28.15	0	2,465	0.00%
2024/04/08	0	27.10	1	27.20	27.80	-1	2,351	-0.04%
2024/04/01	0	27.80	15	27.62	27.55	-15	2,314	-0.65%
2024/03/29	15	28.80	0	0.00	27.75	15	2,303	0.65%
2024/03/28	0	0.00	1	28.45	28.25	-1	2,231	-0.04%
2024/03/27	5	27.15	0	0.00	27.00	5	2,128	0.23%
2024/03/22	18	27.94	2	27.85	28.10	16	2,246	0.71%
2024/03/21	4	28.19	0	0.00	27.90	4	2,120	0.19%
2024/03/20	1	26.15	0	0.00	25.95	1	1,951	0.05%
2024/03/14	0	0.00	1	26.45	26.20	-1	1,946	-0.05%
2024/03/11	0	0.00	1	26.40	26.90	-1	1,928	-0.05%
2024/03/08	1	26.10	0	0.00	25.85	1	1,913	0.05%
2024/02/29	20	27.30	1	27.55	27.65	19	1,826	1.04%
2024/02/27	0.1	26.15	0	0.00	25.95	0.1	1,781	0.01%
2024/02/21	10	26.60	0	0.00	26.50	10	1,813	0.55%
2024/02/15	0	0.00	2	25.28	25.25	-2	1,784	-0.11%
2024/02/01	0	0.00	2	26.10	26.15	-2	1,832	-0.11%
2024/01/26	0	0.00	1	26.35	26.15	-1	1,940	-0.05%
2024/01/24	1	26.70	0	0.00	26.60	1	1,974	0.05%
2024/01/22	0	0.00	1	26.10	26.35	-1	2,140	-0.05%
2024/01/15	5	27.10	1	27.70	27.60	4	2,351	0.17%
2024/01/09	1	27.05	0	0.00	26.90	1	2,789	0.04%
2024/01/08	0	0.00	1	27.80	27.60	-1	2,900	-0.03%
2023/12/29	1	28.35	0	0.00	28.05	1	3,043	0.03%
2023/12/27	0	0.00	11	28.28	28.45	-11	3,038	-0.36%
2023/12/26	0	0.00	10.3	28.19	28.05	-10.3	3,042	-0.34%
2023/12/22	4	28.30	0	0.00	28.30	4	3,041	0.13%
2023/12/21	9	28.38	0	0.00	28.45	9	3,022	0.30%
2023/12/20	8	28.93	37	29.35	28.85	-29	2,991	-0.97%
2023/12/19	0.7	28.41	1	29.10	28.10	-0.3	2,852	-0.01%
2023/12/18	0	0.00	7	28.91	28.80	-7	2,836	-0.25%
2023/12/15	3	29.00	16	28.47	28.70	-13	2,832	-0.46%
2023/12/14	34	28.36	0	0.00	28.15	34	2,791	1.22%
2023/12/05	1	27.85	0	0.00	28.45	1	2,791	0.04%
2023/12/01	0	0.00	3	28.50	28.35	-3	2,738	-0.11%
2023/11/28	0	0.00	1	28.50	28.25	-1	2,746	-0.04%
2023/11/22	0	0.00	2	28.73	28.35	-2	2,807	-0.07%
2023/11/21	0	0.00	0	28.35	28.60	0	2,803	0.00%
2023/11/20	1	28.85	0	0.00	28.40	1	2,813	0.04%
2023/11/09	0	0.00	1	27.65	27.60	-1	2,840	-0.04%
2023/11/07	0	0.00	1	29.00	28.45	-1	2,763	-0.04%
2023/11/01	1	27.30	2	27.50	27.30	-1	2,786	-0.04%
2023/10/31	1	27.60	0	0.00	27.30	1	2,787	0.04%
2023/10/30	3	29.37	4	28.94	28.65	-1	2,760	-0.04%
2023/10/27	2	27.93	0	0.00	27.90	2	2,671	0.07%
2023/10/26	1	28.30	0	0.00	28.15	1	2,673	0.04%
2023/10/25	20	29.15	2.3	29.11	29.05	17.7	2,679	0.66%
2023/10/24	2	29.40	2	29.43	29.45	0	2,667	0.00%
2023/10/23	3	29.53	3	29.63	29.90	0	2,589	0.00%
2023/10/19	3	28.87	2	28.70	28.45	1	2,366	0.04%
2023/10/18	0	0.00	1	29.30	29.30	-1	2,325	-0.04%
2023/10/16	0	0.00	1	28.65	28.90	-1	2,244	-0.04%
2023/10/12	1	27.30	0	0.00	27.75	1	2,220	0.05%
2023/10/04	0	0.00	1	27.15	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	8	27.25	27.35	-8	2,269	-0.35%
2023/09/28	0	0.00	2	27.10	27.15	-2	2,553	-0.08%
2023/09/20	9	26.46	0	0.00	26.40	9	3,004	0.30%
2023/09/12	53	27.42	0	0.00	27.10	53	3,889	1.36%
2023/09/08	2	28.15	52	28.12	28.00	-50	3,937	-1.27%
2023/09/05	0	0.00	25	28.60	28.60	-25	4,165	-0.60%
2023/08/31	0	0.00	9	29.18	29.35	-9	4,552	-0.20%
2023/08/29	5	28.73	3	28.65	28.60	2	4,686	0.04%
2023/08/28	0	0.00	2	29.20	28.75	-2	4,696	-0.04%
2023/08/22	0	0.00	3	27.95	28.00	-3	4,980	-0.06%
2023/08/21	0	0.00	20	28.60	28.60	-20	5,026	-0.40%
2023/08/14	2	28.40	0	0.00	28.10	2	5,420	0.04%
2023/08/11	6	28.47	5	28.65	28.50	1	5,458	0.02%
2023/08/04	6	29.35	1	29.25	29.55	5	5,955	0.08%
2023/08/02	3	29.55	1	29.50	29.45	2	6,419	0.03%
2023/07/28	0	0.00	1	30.60	30.65	-1	7,389	-0.01%
2023/07/21	2	30.45	0	0.00	30.30	2	8,300	0.02%
2023/07/17	0	0.00	0.3	33.05	33.05	-0.3	11,062	0.00%
2023/07/14	5	32.68	6	32.62	32.55	-1	11,866	-0.01%
2023/07/13	0	0.00	17	32.46	32.30	-17	12,521	-0.14%
2023/07/12	0	0.00	14	33.22	32.75	-14	12,611	-0.11%
2023/07/11	0	0.00	1	33.85	33.45	-1	12,674	-0.01%
2023/07/10	6	33.60	5	33.80	33.55	1	12,884	0.01%
2023/07/07	8	33.51	8	33.78	33.75	0	13,498	0.00%
2023/07/05	12	34.96	10	34.92	34.50	2	13,480	0.01%
2023/07/04	3	34.20	0	0.00	34.00	3	13,445	0.02%
2023/07/03	0	0.00	1	34.40	34.20	-1	13,490	-0.01%
2023/06/26	3	33.62	1	33.95	33.25	2	14,697	0.01%
2023/06/21	3	34.12	8	34.14	34.25	-5	14,890	-0.03%
2023/06/20	23	34.53	10	34.59	34.60	13	15,218	0.09%
2023/06/19	1.1	32.75	0	0.00	32.80	1.1	15,091	0.01%
2023/06/16	0	0.00	31.1	33.02	33.40	-31.1	15,871	-0.20%
2023/06/15	2	32.30	4	32.35	32.50	-2	16,934	-0.01%
2023/06/13	11	32.53	2	32.50	32.35	9	17,951	0.05%
2023/06/12	10	32.80	0	0.00	32.50	10	18,348	0.05%
2023/06/08	1	33.80	1	33.85	33.75	0	18,627	0.00%
2023/06/07	6	33.53	43	33.64	33.20	-37	18,570	-0.20%
2023/06/05	0	0.00	1	35.15	35.10	-1	18,382	-0.01%
2023/06/02	1	34.55	0	0.00	34.80	1	18,313	0.01%
2023/06/01	6	34.34	0	0.00	34.25	6	18,296	0.03%
2023/05/30	0	0.00	1	34.60	34.65	-1	18,217	-0.01%
2023/05/29	1	35.35	3	34.62	35.40	-2	18,102	-0.01%
2023/05/26	4	34.31	0	0.00	34.00	4	17,977	0.02%
2023/05/25	0	0.00	2	34.38	34.55	-2	17,928	-0.01%
2023/05/24	12	34.94	10	35.15	34.90	2	17,889	0.01%
2023/05/23	7	35.04	21.1	34.96	34.90	-14.1	17,855	-0.08%
2023/05/22	14	34.98	5	34.93	35.10	9	17,845	0.05%
2023/05/19	0	0.00	1	34.30	34.10	-1	17,826	-0.01%
2023/05/18	1	33.90	2	34.03	34.65	-1	17,750	-0.01%
2023/05/17	1	34.90	2	35.00	34.90	-1	17,562	-0.01%
2023/05/16	3	34.93	3	35.03	35.00	0	17,505	0.00%
2023/05/15	24	34.69	10	34.80	34.60	14	17,437	0.08%
2023/05/12	0	0.00	25	34.09	34.10	-25	17,348	-0.14%
2023/05/11	1	33.80	1	33.80	33.80	0	17,294	0.00%
2023/05/10	1	34.20	1.1	34.44	34.35	-0.1	17,229	0.00%
2023/05/09	28	34.60	10	35.16	34.50	18	17,048	0.11%
2023/05/08	2	38.42	6	38.34	38.30	-4	16,604	-0.02%
2023/05/05	106.1	39.32	103	39.01	38.50	3.1	16,567	0.02%	大買/大賣/
2023/05/04	26	39.37	24	39.50	39.70	2	16,043	0.01%
2023/05/03	25	39.27	1	39.40	39.70	24	15,936	0.15%
2023/05/02	7	38.65	20	39.10	39.30	-13	15,785	-0.08%
2023/04/28	3	37.83	6.1	38.05	37.75	-3.1	15,503	-0.02%
2023/04/27	19.1	37.72	7	37.81	37.55	12.1	15,413	0.08%
2023/04/26	8	38.02	21	38.09	38.75	-13	15,186	-0.09%
2023/04/25	51	38.20	39	38.25	37.75	12	14,976	0.08%
2023/04/24	12	39.04	4	38.95	39.10	8	14,726	0.05%
2023/04/21	110	40.32	150	40.70	38.55	-40	14,513	-0.28%	大買/大賣/
2023/04/20	41	41.83	26	42.08	40.00	15	13,345	0.11%
2023/04/19	18	39.05	57.3	40.38	41.40	-39.3	12,094	-0.33%
2023/04/18	74	38.20	78.1	38.16	37.65	-4.1	11,245	-0.04%
2023/04/17	18	36.41	2	36.83	36.65	16	10,662	0.15%
2023/04/14	5	36.98	4	37.14	36.70	1	10,675	0.01%
2023/04/13	38	37.34	16	37.02	36.85	22	10,604	0.21%
2023/04/12	43	37.78	43	38.20	38.00	0	10,387	0.00%
2023/04/11	5	36.74	3	36.57	36.45	2	9,806	0.02%
2023/04/10	9	36.77	5	36.59	36.65	4	9,750	0.04%
2023/04/07	6	36.83	1	36.50	36.45	5	9,726	0.05%
2023/04/06	3	36.52	10	36.71	36.40	-7	9,689	-0.07%
2023/03/31	2	36.38	27	36.23	36.65	-25	9,633	-0.26%
2023/03/30	3	36.80	7.1	36.92	36.30	-4.1	9,552	-0.04%
2023/03/29	4	35.75	3	35.98	36.20	1	9,305	0.01%
2023/03/28	10	35.72	37	35.84	35.75	-27	9,264	-0.29%
2023/03/27	43	37.21	68	37.53	36.45	-25	9,109	-0.27%
2023/03/24	76	35.86	58	36.12	36.15	18	8,632	0.21%
2023/03/23	110	36.52	177	36.92	36.30	-67	8,497	-0.79%	大買/大賣/
2023/03/22	59	36.16	98	36.11	36.25	-39	8,257	-0.47%
2023/03/21	162	36.43	110	36.37	36.50	52	8,187	0.64%	大買/大賣/
2023/03/20	175	35.07	168	35.17	35.80	7	8,002	0.09%	大買/大賣/
2023/03/17	19	32.77	42.2	33.07	33.90	-23.2	7,013	-0.33%
2023/03/16	16	31.33	6.2	30.86	30.85	9.8	6,466	0.15%
2023/03/15	135.1	31.40	26.1	31.30	31.95	109	6,122	1.78%	大買/鉅額交易
2023/03/14	16.1	30.53	7	30.79	30.00	9.1	5,647	0.16%
2023/03/13	1	28.80	4.3	29.18	29.20	-3.3	5,236	-0.06%
2023/03/08	0	0.00	12	29.77	29.85	-12	5,152	-0.23%
2023/03/06	0	0.00	1	29.15	29.35	-1	5,033	-0.02%
2023/03/02	4	28.60	0	0.00	28.75	4	4,967	0.08%
2023/03/01	0	28.40	1	28.35	28.25	-1	4,957	-0.02%
2023/02/24	2	28.35	1	28.40	28.35	1	4,975	0.02%
2023/02/22	0	0.00	1	28.75	28.40	-1	4,968	-0.02%
2023/02/20	2	29.00	0	0.00	28.95	2	4,946	0.04%
2023/02/17	4	29.13	0	0.00	29.15	4	4,944	0.08%
2023/02/10	1	28.65	0	0.00	28.50	1	4,872	0.02%
2023/02/08	3	29.00	3	29.07	29.00	0	4,838	0.00%
2023/02/07	1	29.50	1	29.50	29.50	0	4,774	0.00%
2023/02/06	1	29.55	1	29.50	29.50	0	4,755	0.00%
2023/02/03	0	0.00	6	29.93	29.95	-6	4,725	-0.13%
2023/02/02	2	30.03	0	0.00	29.45	2	4,613	0.04%
2023/02/01	5	29.44	3	29.42	29.20	2	4,482	0.04%
2023/01/31	2	29.05	5	28.99	29.00	-3	4,343	-0.07%
2023/01/30	8	28.64	6	28.72	28.65	2	4,268	0.05%
2023/01/17	0	0.00	5	27.96	28.40	-5	4,237	-0.12%
2023/01/16	2	27.50	0	0.00	27.45	2	4,245	0.05%
2023/01/13	1	27.75	2	27.83	27.70	-1	4,314	-0.02%
2023/01/12	3	27.80	3	27.67	27.70	0	4,376	0.00%
2023/01/10	0	0.00	2	28.40	28.35	-2	4,376	-0.05%
2023/01/09	0	0.00	2	28.73	28.70	-2	4,382	-0.05%
2023/01/06	1	28.50	0	0.00	28.30	1	4,386	0.02%
2023/01/05	6	29.08	0	0.00	28.45	6	4,393	0.14%
2023/01/04	1	29.50	3.3	29.76	29.50	-2.3	4,308	-0.05%
2023/01/03	2	28.65	0	0.00	28.50	2	4,166	0.05%
2022/12/28	0	0.00	2	29.03	29.00	-2	4,035	-0.05%
2022/12/27	8	28.81	2	28.95	28.80	6	3,958	0.15%
2022/12/26	5	28.77	27	28.54	28.70	-22	3,876	-0.57%
2022/12/23	0	0.00	3	27.80	28.35	-3	3,780	-0.08%
2022/12/22	0	0.00	2	28.18	28.35	-2	3,752	-0.05%
2022/12/21	3	27.37	2	27.43	27.40	1	3,735	0.03%
2022/12/20	11	27.96	11	28.30	27.25	0	3,726	0.00%
2022/12/19	8	28.33	7	28.75	28.00	1	3,681	0.03%
2022/12/16	6	30.03	3	29.27	28.95	3	3,607	0.08%
2022/12/15	8.8	30.03	10	30.33	30.60	-1.2	3,320	-0.04%
2022/12/14	15	29.71	25	29.96	30.05	-10	3,180	-0.31%
2022/12/13	16	29.52	0	0.00	29.10	16	2,984	0.54%
2022/12/12	17	30.59	22	30.66	30.70	-5	2,828	-0.18%
2022/12/09	0	0.00	8	30.00	30.00	-8	2,264	-0.35%
2022/12/08	5	27.03	6	26.88	27.30	-1	2,063	-0.05%
2022/12/05	3	26.33	2	26.30	26.15	1	1,929	0.05%
2022/12/02	2	26.30	0	0.00	26.30	2	1,961	0.10%
2022/12/01	0	0.00	1	26.00	26.10	-1	1,967	-0.05%
2022/11/30	2	25.75	0	0.00	25.85	2	1,995	0.10%
2022/11/29	2	25.40	0	0.00	25.75	2	2,037	0.10%
2022/11/28	0	0.00	1	25.15	25.20	-1	2,076	-0.05%
2022/11/22	0	0.00	1	25.65	25.50	-1	2,486	-0.04%
2022/11/21	0	0.00	1	26.10	26.10	-1	2,479	-0.04%
2022/11/18	0	0.00	2	26.10	26.00	-2	2,473	-0.08%
2022/11/17	0	0.00	4	25.94	26.00	-4	2,473	-0.16%
2022/11/16	1	25.95	3	26.00	26.00	-2	2,478	-0.08%
2022/11/15	2	25.60	3	25.60	25.80	-1	2,519	-0.04%
2022/11/14	3	25.27	0	0.00	25.30	3	2,506	0.12%
2022/11/09	4	24.60	0	0.00	24.50	4	2,526	0.16%
2022/11/08	0	0.00	1	25.00	24.55	-1	2,581	-0.04%
2022/11/07	2	25.10	0	0.00	24.90	2	2,579	0.08%
2022/11/04	0	0.00	1	24.70	24.60	-1	2,577	-0.04%
2022/11/02	0	0.00	3	24.37	24.40	-3	2,657	-0.11%
2022/11/01	0	0.00	2	24.30	24.10	-2	2,708	-0.07%
2022/10/31	1	23.95	0	0.00	23.65	1	2,707	0.04%
2022/10/25	1	23.60	0	0.00	23.60	1	2,781	0.04%
2022/10/24	2	24.73	0	0.00	24.35	2	2,809	0.07%
2022/10/19	0	0.00	2	24.60	24.30	-2	2,646	-0.08%
2022/10/18	2	23.50	1	23.65	24.15	1	2,635	0.04%
2022/10/12	4	25.90	0	0.00	25.65	4	2,575	0.16%
2022/10/11	0.6	26.40	0	0.00	25.95	0.6	2,581	0.03%
2022/10/06	5	27.00	0	0.00	27.05	5	2,604	0.19%
2022/10/05	0	0.00	1	26.95	26.70	-1	2,608	-0.04%
2022/10/04	21	26.66	0	0.00	26.70	21	2,615	0.80%
2022/10/03	0	0.00	1	26.75	26.45	-1	2,634	-0.04%
2022/09/26	0	0.00	1	27.05	26.40	-1	2,789	-0.04%
2022/09/23	3	28.00	1	28.25	27.65	2	2,790	0.07%
2022/09/21	0	0.00	1	28.15	28.05	-1	2,840	-0.04%
2022/09/20	0	0.00	1	28.65	28.20	-1	2,887	-0.03%
2022/09/19	1	28.70	2	29.40	28.30	-1	3,006	-0.03%
2022/09/16	3	29.00	1	28.15	29.50	2	2,994	0.07%
2022/09/15	3	28.23	4	28.18	28.20	-1	2,967	-0.03%
2022/09/14	1	28.20	2	28.15	28.20	-1	3,122	-0.03%
2022/09/13	0	0.00	7	28.09	28.25	-7	3,099	-0.23%
2022/09/12	1	27.90	0	0.00	28.00	1	3,090	0.03%
2022/09/08	5	27.05	0	0.00	27.05	5	3,056	0.16%
2022/09/06	0	0.00	1.2	27.25	27.05	-1.2	2,997	-0.04%
2022/09/05	4	28.14	1	28.00	27.90	3	2,965	0.10%
2022/09/02	6	28.73	0	0.00	28.60	6	2,917	0.21%
2022/09/01	0	0.00	8	28.89	28.85	-8	2,875	-0.28%
2022/08/31	4	28.43	12.1	28.50	28.50	-8.1	2,800	-0.29%
2022/08/30	9	29.22	6	29.65	29.00	3	2,641	0.11%
2022/08/29	0	0.00	1	28.85	28.60	-1	2,515	-0.04%
2022/08/26	1	28.70	6	28.67	29.00	-5	2,509	-0.20%
2022/08/23	5	28.60	0	0.00	28.55	5	2,479	0.20%
2022/08/22	18	28.83	16	29.00	28.60	2	2,473	0.08%
2022/08/17	2	28.55	0	0.00	28.50	2	2,376	0.08%
2022/08/16	0	0.00	1	28.55	28.45	-1	2,372	-0.04%
2022/08/12	4	28.43	0	0.00	28.30	4	2,296	0.17%
2022/08/09	0	0.00	20.1	28.75	28.65	-20.1	2,303	-0.87%
2022/08/03	0	0.00	1.1	27.91	28.10	-1.1	2,227	-0.05%
2022/08/02	2	28.45	1	28.40	28.40	1	2,229	0.04%
2022/08/01	4.2	29.63	0	0.00	29.40	4.2	2,232	0.19%
2022/07/28	0	0.00	10	28.05	27.80	-10	2,167	-0.46%
2022/07/27	10	27.55	10	27.55	27.55	0	2,151	0.00%
2022/07/26	0	0.00	1	27.45	27.45	-1	2,148	-0.05%
2022/07/25	1	28.55	1	28.15	28.00	0	2,151	0.00%
2022/07/22	6	28.00	1	27.90	27.90	5	2,151	0.23%
2022/07/21	0	0.00	1	28.00	28.25	-1	2,186	-0.05%
2022/07/20	2	28.33	2	28.28	28.05	0	2,214	0.00%
2022/07/19	1	28.15	0	0.00	28.15	1	2,266	0.04%
2022/07/18	1	27.90	0	0.00	27.75	1	2,398	0.04%
2022/07/13	1	28.50	0	0.00	28.20	1	2,571	0.04%
2022/07/11	1	28.80	0	0.00	29.80	1	2,723	0.04%
2022/07/08	1	30.05	1	30.20	29.65	0	2,708	0.00%
2022/07/07	1.1	29.90	1	30.25	30.45	0.1	2,694	0.00%
2022/07/06	3	30.57	2	30.65	30.40	1	2,742	0.04%
2022/07/05	4	29.98	4	30.15	31.00	0	2,850	0.00%
2022/06/30	2	30.18	4	29.99	29.90	-2	2,888	-0.07%
2022/06/29	2	30.48	2	30.33	30.60	0	2,876	0.00%
2022/06/28	5	30.86	9	30.40	30.50	-4	2,872	-0.14%
2022/06/27	0	0.00	15	31.43	30.80	-15	2,861	-0.52%
2022/06/23	3	29.70	5	29.82	29.30	-2	2,683	-0.07%
2022/06/22	21	29.97	4	30.10	29.80	17	2,606	0.65%
2022/06/20	1	27.95	0	0.00	27.35	1	2,489	0.04%
2022/06/17	5	27.16	2	27.10	29.70	3	2,539	0.12%
2022/06/16	2	27.85	2.3	27.61	27.20	-0.3	2,633	-0.01%
2022/06/15	0	0.00	2	27.75	27.60	-2	2,762	-0.07%
2022/06/14	0	0.00	1	27.60	27.60	-1	3,003	-0.03%
2022/06/13	1	28.55	0	0.00	28.20	1	3,299	0.03%
2022/06/09	0	0.00	3	29.70	29.80	-3	3,437	-0.09%
2022/06/08	0	0.00	2	29.43	29.85	-2	3,486	-0.06%
2022/06/07	15	29.53	3	29.57	29.70	12	3,623	0.33%
2022/06/06	1	30.55	1	30.25	30.05	0	3,790	0.00%
2022/06/02	1	29.40	4	29.60	29.20	-3	3,829	-0.08%
2022/06/01	0	0.00	3	29.80	29.65	-3	3,871	-0.08%
2022/05/31	0	0.00	6	29.40	29.50	-6	3,946	-0.15%
2022/05/30	4	29.19	0	0.00	29.30	4	4,124	0.10%
2022/05/26	1	29.10	1	28.80	28.90	0	4,231	0.00%
2022/05/25	5	29.15	0	0.00	29.05	5	4,260	0.12%
2022/05/23	2	29.50	16	28.98	29.35	-14	4,338	-0.32%
2022/05/20	2	28.93	0	0.00	28.85	2	4,349	0.05%
2022/05/19	1	27.90	18	27.94	28.30	-17	4,355	-0.39%
2022/05/18	0	0.00	2	28.35	28.50	-2	4,380	-0.05%
2022/05/17	4	28.50	6	28.37	28.35	-2	4,392	-0.05%
2022/05/13	2	27.70	1	27.40	27.60	1	4,362	0.02%
2022/05/11	2	28.63	2	28.78	28.90	0	4,354	0.00%
2022/05/10	3	28.80	0	0.00	28.45	3	4,352	0.07%
2022/05/06	3	30.25	0	0.00	30.20	3	4,352	0.07%
2022/05/05	2	31.10	0	0.00	30.95	2	4,367	0.05%
2022/05/04	2	30.65	0	0.00	30.40	2	4,376	0.05%
2022/05/03	0	0.00	0.2	30.55	30.35	-0.2	4,389	0.00%
2022/04/27	31	31.14	8	31.24	30.70	23	4,445	0.52%
2022/04/26	11	33.15	1	32.80	32.80	10	4,408	0.23%
2022/04/25	1	33.75	1	33.45	33.10	0	4,395	0.00%
2022/04/22	4	33.23	4	33.46	34.25	0	4,347	0.00%
2022/04/21	2	34.20	8	34.06	33.70	-6	4,262	-0.14%
2022/04/20	11	34.50	1	34.75	34.40	10	4,270	0.23%
2022/04/19	2	34.62	1	34.75	34.25	1	4,261	0.02%
2022/04/18	17	33.94	21	34.30	34.75	-4	4,262	-0.09%
2022/04/15	0	0.00	2	33.40	33.40	-2	4,202	-0.05%
2022/04/13	4	32.59	1	32.60	32.50	3	4,274	0.07%
2022/04/12	13	32.74	5	32.75	32.50	8	4,366	0.18%
2022/04/11	9	34.17	7	34.54	33.60	2	4,343	0.05%
2022/04/08	10	34.10	3	33.95	34.15	7	4,218	0.17%
2022/04/07	0	0.00	3	34.07	33.00	-3	4,205	-0.07%
2022/04/06	0	0.00	41	33.80	34.40	-41	4,239	-0.97%
2022/04/01	0	0.00	2	33.45	33.35	-2	4,235	-0.05%
2022/03/31	0	33.70	0	0.00	33.30	0	4,253	0.00%
2022/03/30	7	33.76	5	33.80	33.20	2	4,312	0.05%
2022/03/28	0	0.00	3	33.27	33.15	-3	4,396	-0.07%
2022/03/25	5	33.56	4	33.20	33.20	1	4,460	0.02%
2022/03/24	3	33.85	0	0.00	33.90	3	4,814	0.06%
2022/03/23	2	34.10	13	34.21	33.95	-11	5,000	-0.22%
2022/03/22	2	35.10	1	35.25	34.15	1	5,151	0.02%
2022/03/21	2	35.00	2	34.88	34.50	0	5,298	0.00%
2022/03/18	3	33.98	4	33.98	34.95	-1	5,705	-0.02%
2022/03/17	4	34.01	5	34.00	34.15	-1	6,133	-0.02%
2022/03/16	2	34.10	6	34.34	34.60	-4	6,484	-0.06%
2022/03/15	1	32.40	4	32.20	32.05	-3	6,524	-0.05%
2022/03/11	1	33.00	4	33.25	33.50	-3	6,626	-0.05%
2022/03/10	9	32.86	10	33.13	33.40	-1	6,798	-0.01%
2022/03/09	16	32.37	14	32.56	33.30	2	7,023	0.03%
2022/03/08	3	31.00	1	32.10	31.60	2	6,930	0.03%
2022/03/07	3	31.60	1	31.80	31.50	2	6,970	0.03%
2022/03/04	3	33.63	2	33.25	32.70	1	7,165	0.01%
2022/03/03	6	33.43	2	32.80	33.45	4	7,322	0.05%
2022/03/02	0	0.00	1	32.15	32.50	-1	7,421	-0.01%
2022/03/01	2	31.93	0	0.00	31.80	2	7,699	0.03%
2022/02/25	2	30.78	1	30.60	30.85	1	8,308	0.01%
2022/02/24	10	31.20	0	0.00	30.00	10	8,609	0.12%
2022/02/22	0	0.00	1	30.70	30.55	-1	8,660	-0.01%
2022/02/21	6	30.80	0	0.00	31.35	6	8,707	0.07%
2022/02/16	3	31.45	0	0.00	31.40	3	8,817	0.03%
2022/02/10	0	0.00	1	32.65	32.60	-1	9,187	-0.01%
2022/02/08	20	31.80	1	32.05	32.50	19	9,355	0.20%
2022/01/18	6	32.73	1	32.85	32.35	5	10,669	0.05%
2022/01/14	7	32.13	6	32.16	32.05	1	10,703	0.01%
2022/01/13	1	33.05	1	33.25	32.85	0	10,675	0.00%
2022/01/12	2	34.20	0	0.00	33.55	2	10,649	0.02%
2022/01/11	9	34.53	2	34.70	34.35	7	10,691	0.07%
2022/01/10	4	34.73	2	34.28	34.20	2	10,627	0.02%
2022/01/07	20	34.28	1	33.70	34.10	19	10,624	0.18%
2022/01/06	31	35.13	1	35.10	34.65	30	10,730	0.28%
2022/01/05	2	36.40	1	36.50	36.00	1	10,825	0.01%
2022/01/03	0	0.00	1	35.80	35.90	-1	10,807	-0.01%
2021/12/30	3	36.33	11	36.55	36.20	-8	10,805	-0.07%
2021/12/29	4	36.36	0	0.00	36.35	4	10,774	0.04%
2021/12/28	2	35.55	1	35.70	35.50	1	10,747	0.01%
2021/12/23	2	36.75	0	0.00	36.70	2	11,211	0.02%
2021/12/21	1.2	37.00	6	37.00	37.00	-4.8	11,165	-0.04%
2021/12/20	12	37.76	10	38.16	37.05	2	11,091	0.02%
2021/12/17	1	37.70	2	37.00	36.35	-1	10,711	-0.01%
2021/12/16	4	37.15	4	37.01	37.45	0	10,512	0.00%
2021/12/15	10	36.62	11	36.85	36.55	-1	10,342	-0.01%
2021/12/14	63	38.29	61	38.18	36.55	2	10,140	0.02%
2021/12/13	32	38.43	30	38.34	37.70	2	9,629	0.02%
2021/12/10	24	37.67	47	36.85	37.60	-23	9,073	-0.25%
2021/12/09	17	36.33	17	36.10	35.80	0	8,484	0.00%
2021/12/08	0	0.00	23	35.21	35.45	-23	8,186	-0.28%
2021/12/07	9	34.63	1	35.05	34.35	8	8,052	0.10%
2021/12/06	1	35.20	5	35.65	34.65	-4	7,958	-0.05%
2021/12/03	20	34.89	11	35.73	34.05	9	7,745	0.12%
2021/12/02	12	33.27	1	33.50	33.30	11	7,387	0.15%
2021/12/01	4	33.23	3	33.77	33.40	1	7,321	0.01%
2021/11/30	1	33.95	1	34.15	33.00	0	7,240	0.00%
2021/11/29	3	33.97	3	33.98	34.20	0	7,019	0.00%
2021/11/26	4	35.38	5	35.95	35.55	-1	6,815	-0.01%
2021/11/25	16	36.48	2	35.98	36.30	14	6,566	0.21%
2021/11/24	9	36.09	15	36.93	37.05	-6	6,342	-0.09%
2021/11/23	1	34.80	18	34.79	34.35	-17	5,772	-0.29%
2021/11/22	0	33.10	11	33.59	34.10	-11	5,455	-0.20%
2021/11/18	194	32.69	5	32.94	33.10	189	5,356	3.53%	大買/鉅額交易
2021/11/17	0	33.00	5	33.20	33.00	-5	5,295	-0.09%
2021/11/16	2	32.70	2	32.90	32.65	0	5,292	0.00%
2021/11/15	0	0.00	5	32.40	32.95	-5	5,266	-0.09%
2021/11/12	0	0.00	19	31.84	31.75	-19	5,213	-0.36%
2021/11/10	0	0.00	1	33.90	33.85	-1	5,084	-0.02%
2021/11/09	0	0.00	11	34.06	34.50	-11	5,036	-0.22%
2021/11/08	14	34.03	5	34.50	33.80	9	4,891	0.18%
2021/11/05	5	33.75	1	34.15	33.95	4	4,849	0.08%
2021/11/04	10	33.65	21	33.59	34.30	-11	4,796	-0.23%
2021/11/03	2	33.00	2	33.20	32.40	0	4,609	0.00%
2021/11/02	13	32.75	18	32.82	32.95	-5	4,587	-0.11%
2021/11/01	8	33.51	21	34.99	32.85	-13	4,443	-0.29%
2021/10/29	4	31.46	0	0.00	32.10	4	3,932	0.10%
2021/10/28	1	31.30	3	32.02	32.10	-2	3,851	-0.05%
2021/10/27	2	30.95	2	30.70	31.10	0	3,697	0.00%
2021/10/26	5	29.95	3	29.68	30.45	2	3,648	0.05%
2021/10/25	1	30.20	0	0.00	30.20	1	3,632	0.03%
2021/10/21	11	30.08	11	30.55	29.90	0	3,714	0.00%
2021/10/19	15	31.12	3	30.88	30.95	12	3,815	0.31%
2021/10/18	28	30.82	26	30.75	30.60	2	3,767	0.05%
2021/10/15	2	30.55	14	30.59	30.55	-12	3,838	-0.31%
2021/10/14	62	30.67	62	30.54	30.70	0	3,934	0.00%
2021/10/13	15	30.04	28	30.06	30.40	-13	4,192	-0.31%
2021/10/12	21	29.48	10	29.48	29.35	11	4,226	0.26%
2021/10/08	15	29.02	15	28.95	28.65	0	4,179	0.00%
2021/10/06	2	29.03	3	28.70	28.40	-1	4,236	-0.02%
2021/10/05	7	28.38	3	28.48	28.70	4	4,439	0.09%
2021/10/04	26	30.11	10	30.56	29.35	16	4,474	0.36%
2021/10/01	8	31.38	13	31.36	30.45	-5	4,314	-0.12%
2021/09/30	27	28.70	0	0.00	29.60	27	3,959	0.68%
2021/09/29	1	29.40	1	29.25	28.70	0	3,933	0.00%
2021/09/28	6	28.79	1	29.10	28.80	5	3,956	0.13%
2021/09/24	0	0.00	1	28.10	28.10	-1	4,166	-0.02%
2021/09/17	0	0.00	10	29.30	29.00	-10	4,873	-0.21%
2021/09/16	2	29.40	1	29.40	29.30	1	4,923	0.02%
2021/09/14	3	29.00	0	0.00	29.00	3	5,099	0.06%
2021/09/13	9	29.78	0	0.00	29.40	9	5,138	0.18%
2021/09/10	0	0.00	0	28.75	29.25	0	5,122	0.00%
2021/09/08	0	0.00	2	28.45	28.30	-2	5,272	-0.04%
2021/09/06	0	0.00	1	29.50	29.25	-1	5,828	-0.02%
2021/09/03	0	0.00	10	29.80	30.50	-10	5,873	-0.17%
2021/09/02	1	30.00	0	0.00	29.75	1	5,986	0.02%
2021/09/01	2	30.50	0	0.00	30.30	2	5,995	0.03%
2021/08/30	2	31.38	0	0.00	30.25	2	5,997	0.03%
2021/08/27	1	30.00	5	30.25	29.20	-4	5,910	-0.07%
2021/08/26	0	0.00	1	29.10	28.90	-1	5,844	-0.02%
2021/08/23	5	29.00	0	0.00	29.10	5	5,969	0.08%
2021/08/20	0	28.95	0	0.00	28.50	0	5,996	0.00%
2021/08/18	0	0.00	1	27.50	28.60	-1	5,976	-0.02%
2021/08/17	10	28.25	1	28.80	27.80	9	6,028	0.15%
2021/08/16	0	0.00	1	28.45	28.25	-1	6,066	-0.02%
2021/08/10	0	0.00	8	31.43	31.05	-8	6,316	-0.13%
2021/08/09	0	0.00	1	32.35	32.20	-1	6,342	-0.02%
2021/08/06	6	33.10	0	0.00	32.85	6	6,457	0.09%
2021/08/05	3	33.75	0	0.00	33.60	3	6,500	0.05%
2021/08/04	4	34.05	17	34.14	33.90	-13	6,624	-0.20%
2021/08/03	0	0.00	1	33.00	32.95	-1	6,602	-0.02%
2021/08/02	0	0.00	1	32.50	33.10	-1	6,638	-0.02%
2021/07/30	0	0.00	1	32.20	32.15	-1	6,680	-0.01%
2021/07/29	6	32.19	1	32.40	32.60	5	6,801	0.07%
2021/07/28	1.1	31.82	1	32.10	32.20	0.1	6,828	0.00%
2021/07/27	2	34.73	23	34.00	33.25	-21	6,907	-0.30%
2021/07/26	1	34.50	2	34.49	34.20	-1	6,964	-0.01%
2021/07/23	7	33.45	1	33.40	33.30	6	6,903	0.09%
2021/07/22	1	34.00	11	33.83	33.55	-10	6,941	-0.14%
2021/07/21	7	34.76	2	33.80	33.60	5	6,958	0.07%
2021/07/20	24	34.31	3.1	34.40	34.35	20.9	6,908	0.30%
2021/07/19	21.1	34.62	2	34.85	35.05	19.1	6,827	0.28%
2021/07/16	0	0.00	1	34.35	33.35	-1	6,559	-0.02%
2021/07/15	1	33.70	2	33.68	33.80	-1	6,535	-0.02%
2021/07/13	5	34.57	0	0.00	33.60	5	6,669	0.07%
2021/07/12	4	34.30	16	34.26	34.65	-12	6,725	-0.18%
2021/07/09	0	0.00	10	33.60	33.00	-10	6,636	-0.15%
2021/07/07	1	32.85	0	0.00	32.35	1	7,914	0.01%
2021/07/06	1	33.45	1	32.70	32.95	0	7,967	0.00%
2021/07/05	11	33.45	2	33.68	33.40	9	8,107	0.11%
2021/07/02	3.1	32.78	1	32.85	32.55	2.1	8,243	0.02%
2021/07/01	4	33.38	8.1	33.66	33.40	-4.1	8,362	-0.05%
2021/06/30	25.1	34.63	35.1	35.22	34.85	-10	8,285	-0.12%
2021/06/29	1	32.65	5	31.97	32.20	-4	7,741	-0.05%
2021/06/28	0	0.00	1	31.75	31.60	-1	7,777	-0.01%
2021/06/25	3	32.42	21	32.51	32.00	-18	7,954	-0.23%
2021/06/24	5	32.04	38	32.01	32.00	-33	8,290	-0.40%
2021/06/23	56	32.19	0	0.00	31.50	56	8,554	0.65%
2021/06/22	2	30.98	1	31.05	30.60	1	8,677	0.01%
2021/06/21	2	31.80	5	31.63	31.20	-3	8,827	-0.03%
2021/06/18	3	31.97	0	0.00	32.40	3	9,178	0.03%
2021/06/17	17	32.73	5	32.28	32.40	12	9,929	0.12%
2021/06/16	71	33.57	161	33.35	32.60	-90	10,226	-0.88%	大賣/
2021/06/15	13	31.89	0	0.00	31.55	13	10,086	0.13%
2021/06/11	52	31.25	0	0.00	31.05	52	10,134	0.51%
2021/06/10	4	32.20	0	0.00	32.05	4	10,378	0.04%
2021/06/08	2	30.60	1	30.50	30.10	1	11,384	0.01%
2021/06/04	31	30.45	0	0.00	30.35	31	12,473	0.25%
2021/06/02	1	31.25	0	0.00	31.25	1	12,527	0.01%
2021/06/01	3	31.88	3	32.08	32.15	0	12,512	0.00%
2021/05/28	1	31.20	1	31.00	31.05	0	12,523	0.00%
2021/05/26	1	30.55	0	0.00	30.55	1	12,544	0.01%
2021/05/25	0	0.00	1	31.00	30.50	-1	12,578	-0.01%
2021/05/24	0	30.10	0	0.00	30.15	0	12,699	0.00%
2021/05/21	1	29.75	1	29.60	29.60	0	12,697	0.00%
2021/05/19	0	0.00	1	31.00	31.20	-1	12,724	-0.01%
2021/05/18	3	29.50	1	29.05	29.60	2	12,658	0.02%
2021/05/17	3	28.03	4	27.89	26.95	-1	12,628	-0.01%
2021/05/14	0	0.00	4	30.68	29.90	-4	12,570	-0.03%
2021/05/13	1	29.30	2	28.65	28.65	-1	12,473	-0.01%
2021/05/12	2.7	29.11	4	29.44	28.80	-1.3	12,536	-0.01%
2021/05/11	4	32.35	0	0.00	31.85	4	12,411	0.03%
2021/05/10	3	35.55	0	0.00	35.30	3	12,408	0.02%
2021/05/06	1	34.10	1	33.35	35.00	0	12,431	0.00%
2021/05/05	1	33.50	1	33.50	32.75	0	12,310	0.00%
2021/05/04	2.1	34.30	5	34.98	33.05	-3	12,308	-0.02%
2021/05/03	1	36.85	2	38.20	35.80	-1	12,219	-0.01%
2021/04/29	2	36.63	0	0.00	36.65	2	12,256	0.02%
2021/04/28	6	37.77	13	37.87	37.50	-7	12,275	-0.06%
2021/04/27	2	38.78	6	38.43	38.20	-4	12,318	-0.03%
2021/04/26	53	38.02	50.1	38.04	38.25	3	12,418	0.02%
2021/04/23	182	37.81	7	37.94	37.90	175	12,435	1.41%	大買/鉅額交易
2021/04/22	310	38.82	24	38.59	37.20	286	12,431	2.30%	大買/鉅額交易
2021/04/21	211	38.88	2	38.75	38.85	209	12,342	1.69%	大買/鉅額交易
2021/04/20	339	38.68	0	38.05	38.05	339	12,238	2.77%	大買/鉅額交易
2021/04/19	3	37.93	7.1	37.94	37.90	-4.1	12,197	-0.03%
2021/04/16	9.2	38.79	1	39.15	38.40	8.2	12,152	0.07%
2021/04/15	7	38.16	28	38.20	38.10	-21	12,144	-0.17%
2021/04/14	14.1	39.10	7	38.93	37.55	7.1	12,439	0.06%
2021/04/13	10.1	42.27	36.1	42.11	39.30	-26.1	12,106	-0.22%
2021/04/12	2	39.92	3	40.55	39.35	-1	11,238	-0.01%
2021/04/09	11	39.86	20	39.75	39.30	-9	11,208	-0.08%
2021/04/08	22	40.07	6	39.76	39.35	16	11,119	0.14%
2021/04/07	15	39.62	0	0.00	39.50	15	11,097	0.14%
2021/04/06	3	38.45	0	0.00	38.30	3	11,063	0.03%
2021/04/01	2	38.35	0	0.00	38.25	2	11,063	0.02%
2021/03/31	14	39.21	16.9	39.15	38.90	-2.9	11,139	-0.03%
2021/03/30	4	39.79	4	39.91	39.30	0	11,680	0.00%
2021/03/29	32	40.30	38	40.58	39.85	-6	11,839	-0.05%
2021/03/26	7	37.99	8	38.16	38.20	-1	11,521	-0.01%
2021/03/25	8	39.94	5	39.11	38.85	3	11,271	0.03%
2021/03/24	37	39.58	0	0.00	39.30	37	11,053	0.33%
2021/03/23	15	41.04	24	40.59	39.30	-9	10,912	-0.08%
2021/03/22	79	41.91	63.7	41.87	41.00	15.3	10,611	0.14%
2021/03/19	7.5	36.09	6	37.33	39.75	1.5	9,932	0.02%
2021/03/18	12	37.34	16	37.33	36.15	-4	9,580	-0.04%
2021/03/17	7	36.91	5.7	36.77	36.75	1.3	9,302	0.01%
2021/03/16	4	36.98	4	36.83	36.60	0	9,178	0.00%
2021/03/15	23	37.78	58.3	38.41	37.60	-35.3	8,893	-0.40%
2021/03/12	22	36.96	57.3	36.55	37.00	-35.3	8,420	-0.42%
2021/03/11	47	35.46	20	35.68	35.10	27	7,820	0.35%
2021/03/10	1	32.30	21.1	34.34	34.95	-20.1	7,032	-0.29%
2021/03/09	11	31.59	1	31.35	31.80	10	6,769	0.15%
2021/03/08	0	0.00	1	30.90	30.90	-1	6,786	-0.01%
2021/03/05	0	31.50	0	0.00	30.85	0	6,837	0.00%
2021/03/04	0	0.00	3	32.00	31.40	-3	7,299	-0.04%
2021/03/03	0	0.00	1	31.70	31.65	-1	7,389	-0.01%
2021/03/02	0	32.15	3	32.17	31.45	-3	7,646	-0.04%
2021/02/26	8	31.82	0	0.00	31.90	8	8,159	0.10%
2021/02/24	8	32.29	8	32.36	31.85	0	8,705	0.00%
2021/02/23	0.2	31.10	2	31.33	31.10	-1.8	9,095	-0.02%
2021/02/22	4	31.09	0	0.00	31.30	4	9,636	0.04%
2021/02/19	1	30.69	10	30.61	30.65	-9	9,771	-0.09%
2021/02/18	5	29.55	0	0.00	29.75	5	10,171	0.05%
2021/02/17	2	28.80	0	0.00	29.15	2	10,330	0.02%
2021/02/05	0	0.00	4	28.14	28.15	-4	10,595	-0.04%
2021/02/04	0	0.00	1	28.45	28.25	-1	11,157	-0.01%
2021/02/03	4	29.31	2	28.70	28.70	2	11,424	0.02%
2021/02/02	0	0.00	1	28.10	27.75	-1	11,465	-0.01%
2021/02/01	0	0.00	2.3	26.39	27.55	-2.3	11,797	-0.02%
2021/01/29	0	0.00	3	28.62	27.45	-3	12,180	-0.02%
2021/01/27	0	30.45	2	30.20	30.10	-2	13,435	-0.01%
2021/01/22	0	31.00	0	0.00	31.10	0	14,268	0.00%
2021/01/21	0.2	30.30	8	30.70	30.05	-7.8	14,716	-0.05%
2021/01/20	2	30.75	14	30.90	30.80	-12	15,790	-0.08%
2021/01/19	13	32.17	3	32.73	32.05	10	16,551	0.06%
2021/01/18	3.6	30.99	0	0.00	30.80	3.6	16,693	0.02%
2021/01/15	2.9	31.68	0	0.00	32.00	2.9	16,881	0.02%
2021/01/14	6	32.67	0	0.00	32.60	6	17,062	0.04%
2021/01/13	5	32.95	0	0.00	32.60	5	17,257	0.03%
2021/01/12	2	33.03	4	32.99	33.05	-2	17,699	-0.01%
2021/01/11	3.3	34.34	0	0.00	34.10	3.3	18,358	0.02%
2021/01/08	16	34.34	8	35.22	34.15	8	19,115	0.04%
2021/01/07	8	34.86	11	35.88	34.35	-3	20,158	-0.01%
2021/01/05	5.1	34.45	8	34.19	34.05	-2.9	21,609	-0.01%
2021/01/04	1	35.00	3	35.10	34.55	-2	22,512	-0.01%
2020/12/31	7	34.96	1	35.30	34.60	6	23,373	0.03%
2020/12/30	3	34.88	4	34.94	35.55	-1	24,449	0.00%
2020/12/29	7	34.44	4	34.53	34.45	3	25,099	0.01%
2020/12/28	17	33.75	5	33.83	33.55	12	25,247	0.05%
2020/12/25	8.1	34.40	5	35.10	34.05	3.1	25,367	0.01%
2020/12/24	25.2	35.30	20	35.92	34.30	5.2	25,417	0.02%
2020/12/23	12	33.82	26	34.50	34.75	-14	25,128	-0.06%
2020/12/22	0.6	32.89	18.3	32.70	31.60	-17.6	25,229	-0.07%
2020/12/21	10	33.22	3	32.90	32.85	7	25,615	0.03%
2020/12/18	1	33.20	2	33.40	33.00	-1	26,041	0.00%
2020/12/17	6.7	32.93	29	32.93	32.95	-22.3	26,688	-0.08%
2020/12/16	7.2	33.62	0	0.00	33.50	7.2	27,316	0.03%
2020/12/15	4	34.23	3	34.43	33.00	1	28,221	0.00%
2020/12/14	1	32.50	0	0.00	34.00	1	28,548	0.00%
2020/12/11	8.3	32.75	0	0.00	32.65	8.3	29,519	0.03%
2020/12/10	4.1	33.96	0	0.00	33.35	4.1	30,864	0.01%
2020/12/09	0.3	34.60	0	0.00	34.60	0.3	31,102	0.00%
2020/12/08	7.1	34.67	2	34.65	34.55	5.1	31,713	0.02%
2020/12/07	1.2	34.02	19.2	34.56	35.15	-18	31,864	-0.06%
2020/12/04	14.3	34.70	0	0.00	34.50	14.3	32,016	0.04%
2020/12/03	1.3	35.05	0.8	35.00	35.10	0.5	32,139	0.00%
2020/12/02	7.1	35.59	3	35.73	35.35	4.1	32,229	0.01%
2020/12/01	11	37.00	1	37.00	37.00	10	32,388	0.03%
2020/11/30	4.7	37.66	27	37.10	38.10	-22.3	32,581	-0.07%
2020/11/27	13	36.36	16	36.33	36.00	-3	32,210	-0.01%
2020/11/26	8	36.42	8	36.11	35.90	0	32,229	0.00%
2020/11/25	22	36.33	15	36.35	36.40	7	32,332	0.02%
2020/11/24	8.4	35.02	44	35.30	35.50	-35.6	31,994	-0.11%
2020/11/23	1	34.75	2	34.95	34.50	-1	32,096	0.00%
2020/11/20	34	34.85	24	35.04	34.80	10	32,402	0.03%
2020/11/19	15	34.08	41	34.62	34.00	-26	32,534	-0.08%
2020/11/18	16	32.97	3	32.57	33.00	13	32,354	0.04%
2020/11/17	20	33.64	6	33.43	33.00	14	33,304	0.04%
2020/11/16	2	32.30	1.2	31.70	31.70	0.9	32,892	0.00%
2020/11/13	9	31.71	11	32.06	32.65	-2	32,813	-0.01%
2020/11/12	33.4	32.45	3	33.33	32.50	30.4	33,003	0.09%
2020/11/11	17.5	34.60	3	34.67	34.10	14.5	32,508	0.04%
2020/11/10	7	35.29	9	35.86	35.35	-2	32,348	-0.01%
2020/11/09	12	36.20	1	37.00	36.00	11	32,317	0.03%
2020/11/06	6	35.90	1	36.25	35.40	5	32,034	0.02%
2020/11/05	12	36.55	8	36.84	36.10	4	31,611	0.01%
2020/11/04	7.1	34.55	2	34.40	34.30	5.1	30,894	0.02%
2020/11/03	4	35.81	2	35.50	35.40	2	30,472	0.01%
2020/11/02	6.1	36.73	10	35.84	35.35	-3.9	30,323	-0.01%
2020/10/30	11.5	37.86	1	36.95	37.40	10.5	30,027	0.04%
2020/10/29	27	39.39	53	39.22	38.10	-26	29,711	-0.09%
2020/10/28	82	40.89	19	39.82	39.00	63	29,146	0.22%
2020/10/27	6	39.48	4	39.26	39.35	2	28,072	0.01%
2020/10/26	6	37.71	5	38.13	37.80	1	27,342	0.00%
2020/10/23	5	37.12	11	37.23	37.25	-6	27,095	-0.02%
2020/10/22	3	37.33	7	37.59	37.00	-4	26,977	-0.01%
2020/10/21	6	38.48	3	38.37	37.90	3	26,859	0.01%
2020/10/20	14	38.61	11	38.64	38.25	3	26,828	0.01%
2020/10/19	21	38.44	17	38.43	38.10	4	26,504	0.02%
2020/10/16	22.1	38.76	44	38.70	37.80	-21.9	25,895	-0.08%
2020/10/15	36.5	40.88	17	41.57	40.35	19.5	25,497	0.08%
2020/10/14	19.3	42.88	27	42.88	41.60	-7.7	24,606	-0.03%
2020/10/13	64.2	41.41	56	41.53	41.25	8.2	23,730	0.03%
2020/10/12	25	43.22	40.6	42.92	41.95	-15.6	23,050	-0.07%
2020/10/08	66	41.91	57	42.15	41.50	9	22,120	0.04%
2020/10/07	79	43.07	60.7	43.31	42.00	18.4	21,241	0.09%
2020/10/06	41	41.56	68	42.04	41.45	-26.9	20,191	-0.13%
2020/10/05	2.2	39.15	6	38.84	38.85	-3.8	19,439	-0.02%
2020/09/30	4	37.00	5.3	37.29	38.55	-1.3	19,120	-0.01%
2020/09/29	39.4	37.35	5	36.75	35.05	34.4	18,942	0.18%
2020/09/28	13.4	37.97	28	38.16	37.30	-14.6	18,747	-0.08%
2020/09/16	12	23.85	23	24.27	24.50	-11	18,396	-0.06%
2020/09/15	6	24.23	21	24.41	24.30	-15	18,015	-0.08%
2020/09/14	25	22.98	49	23.45	23.05	-24	17,732	-0.14%
2020/09/11	35.2	24.33	3	24.53	24.20	32.2	17,271	0.19%
2020/09/10	51	26.13	58	26.12	25.90	-7	16,583	-0.04%
2020/09/09	44	26.57	84	25.60	26.65	-40	15,913	-0.25%
2020/09/08	26	25.69	1	27.00	25.20	25	14,950	0.17%
2020/09/07	51.9	28.14	93	27.72	27.95	-41.1	14,524	-0.28%
2020/09/04	129	27.23	134	27.09	27.90	-5	13,557	-0.04%	大買/大賣/
2020/09/03	164	25.34	7	25.39	25.40	157	12,205	1.29%	大買/鉅額交易
2020/09/02	25	20.92	7	21.60	23.10	18	11,941	0.15%
2020/09/01	0	0.00	47	21.64	21.00	-47	11,347	-0.41%
2020/08/31	20	21.20	10	21.20	22.25	10	11,185	0.09%
2020/08/28	0	0.00	7	20.43	20.50	-7	11,026	-0.06%
2020/08/26	19	19.70	1	18.95	19.85	18	10,968	0.16%
2020/08/25	21	18.33	11	18.30	19.45	10	10,742	0.09%
2020/08/24	14	17.47	0	0.00	17.70	14	10,470	0.13%
2020/08/21	10	17.60	0	0.00	17.40	10	10,357	0.10%
2020/08/20	0	0.00	26.1	15.99	17.40	-26.1	10,198	-0.26%
2020/08/19	8	17.06	127	17.37	16.50	-119	9,809	-1.21%	大賣/鉅額交易
2020/08/18	41	17.77	10	17.31	18.30	31	9,618	0.32%
2020/08/17	25	17.75	16	17.53	18.30	9	9,145	0.10%
2020/08/14	41	15.40	34	14.87	16.80	7	8,644	0.08%
2020/08/13	2	15.28	13	15.30	15.30	-11	7,957	-0.14%
2020/08/12	159	13.05	99	13.18	13.95	60	7,562	0.79%	大買/
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	6	10.37	40	10.17	10.50	-34	6,628	-0.51%
2020/08/06	1	9.68	64	9.67	9.56	-63	6,230	-1.01%
2020/08/05	10	9.58	27	9.49	9.68	-17	6,204	-0.27%
2020/08/04	1	9.61	18	9.55	9.61	-17	6,243	-0.27%
2020/08/03	0	0.00	1	9.17	9.06	-1	6,128	-0.02%
2020/07/31	2	8.94	1	8.90	9.05	1	6,076	0.02%
2020/07/30	23.5	9.10	15	9.14	9.08	8.5	6,013	0.14%
2020/07/29	0	0.00	1	8.75	8.76	-1	5,835	-0.02%
2020/07/28	10	7.95	5	8.04	7.97	5	5,765	0.09%
2020/07/27	33	8.27	11	8.26	8.22	22	5,711	0.39%
2020/07/24	6	8.70	0.2	8.51	8.51	5.8	5,646	0.10%
2020/07/23	12	8.81	5	8.78	8.78	7	5,569	0.13%
2020/07/22	5	8.97	4	9.15	8.94	1	5,502	0.02%
2020/07/21	4	8.85	29	9.08	8.90	-25	5,397	-0.46%
2020/07/20	2	8.91	2	9.20	9.03	0	5,255	0.00%
2020/07/17	13	9.13	7	9.19	9.15	6	5,197	0.12%
2020/07/16	9	9.74	4	9.80	9.70	5	5,053	0.10%
2020/07/15	11	9.87	6	9.62	9.60	5	4,921	0.10%
2020/07/14	66	9.64	5	9.41	9.50	61	4,719	1.29%
2020/07/13	3	9.11	4	9.24	9.01	-1	4,537	-0.02%
2020/07/10	20	9.26	6	9.30	9.42	14	4,430	0.32%
2020/07/09	1	9.15	87	9.16	9.27	-86	4,009	-2.15%
2020/07/08	6	7.86	232	8.46	8.43	-226	3,713	-6.09%	大賣/鉅額交易
2020/07/07	6	7.60	9	7.72	7.71	-3	3,394	-0.09%
2020/07/06	3	7.90	55	7.82	7.79	-52	3,285	-1.58%
2020/07/03	15	7.79	0	0.00	7.80	15	3,260	0.46%
2020/07/02	4	7.83	2	7.69	7.97	2	3,210	0.06%
2020/07/01	0	0.00	3	7.70	7.65	-3	3,115	-0.10%
2020/06/24	6	7.21	0	0.00	7.17	6	3,016	0.20%
2020/06/23	3	7.10	0	0.00	7.20	3	3,066	0.10%
2020/06/22	10	7.33	2	7.27	7.26	8	3,082	0.26%
2020/06/19	2	7.80	3	7.70	7.57	-1	3,043	-0.03%
2020/06/18	15	7.12	10	7.14	7.11	5	2,881	0.17%
2020/06/16	10	7.11	5	7.14	7.11	5	3,011	0.17%
2020/06/15	11	7.03	3	7.09	7.17	8	3,047	0.26%
2020/06/12	47	6.97	18	7.14	7.14	29	3,049	0.95%
2020/06/11	13	7.51	4	7.48	7.31	9	3,024	0.30%
2020/06/10	10	7.51	0	0.00	7.48	10	3,018	0.33%
2020/06/09	30	7.54	5	7.56	7.48	25	3,054	0.82%
2020/06/08	5	7.73	2	7.64	7.64	3	3,083	0.10%
2020/06/05	15	7.61	4	7.57	7.60	11	3,049	0.36%
2020/06/04	47	7.46	6	7.55	7.60	41	3,057	1.34%
2020/06/03	18	7.72	3	8.01	7.77	15	3,015	0.50%
2020/06/02	5	7.31	0	0.00	7.61	5	2,847	0.18%
2020/06/01	54	6.91	0	0.00	6.92	54	2,769	1.95%
2020/05/29	8	6.84	0	0.00	6.86	8	2,758	0.29%
2020/05/25	0	0.00	12	6.95	6.92	-12	2,724	-0.44%
2020/05/22	3	7.02	23	7.05	7.01	-20	2,700	-0.74%
2020/05/21	4	7.26	1	7.14	7.24	3	2,690	0.11%
2020/05/20	2	6.82	4	6.93	6.95	-2	2,638	-0.08%
2020/05/19	3	6.92	25	6.92	6.94	-22	2,617	-0.84%
2020/05/18	13	6.97	0	0.00	6.85	13	2,595	0.50%
2020/05/15	32	7.49	5	7.41	7.30	27	2,525	1.07%
2020/05/14	57	7.84	17	7.61	7.60	40	2,456	1.63%
2020/05/13	0	0.00	11	7.34	7.34	-11	2,183	-0.50%
2020/05/12	1	6.67	0	0.00	6.68	1	2,096	0.05%
2020/05/11	9	6.75	0	0.00	6.77	9	2,032	0.44%
2020/05/06	10	5.28	6	5.26	5.25	4	1,836	0.22%
2020/05/05	2	5.27	0	0.00	5.28	2	1,848	0.11%
2020/04/21	2	5.35	0	0.00	5.29	2	1,960	0.10%
2020/04/16	1	5.42	0	0.00	5.50	1	1,982	0.05%
2020/04/13	2	5.14	2	5.14	5.14	0	1,979	0.00%
2020/04/10	2	5.20	0	0.00	5.24	2	1,986	0.10%
2020/04/08	0	0.00	3	5.08	5.23	-3	1,991	-0.15%
2020/04/07	2	5.04	9	5.06	5.06	-7	1,987	-0.35%
2020/04/06	8	4.92	2	4.91	5.00	6	2,042	0.29%
2020/04/01	0	0.00	2	4.80	4.92	-2	2,029	-0.10%
2020/03/31	0	0.00	23	4.90	4.85	-23	2,028	-1.13%
2020/03/30	2	4.80	1	4.90	4.90	1	2,024	0.05%
2020/03/27	10	5.08	5	5.04	5.01	5	2,013	0.25%
2020/03/26	20	4.48	1	4.85	4.85	19	1,952	0.97%
2020/03/25	0	0.00	4	4.36	4.41	-4	1,943	-0.21%
2020/03/20	1	4.35	60	4.40	4.20	-59	1,912	-3.09%
2020/03/19	4	4.34	0	0.00	4.33	4	1,816	0.22%
2020/03/12	4	5.83	0	0.00	5.67	4	1,685	0.24%
2020/03/11	2	6.36	0	0.00	6.25	2	1,647	0.12%
2020/03/10	1	6.25	0	0.00	6.26	1	1,680	0.06%
2020/03/09	1	6.55	0	0.00	6.45	1	1,648	0.06%
2020/03/06	2	6.85	0	0.00	6.83	2	1,634	0.12%
2020/03/05	6	6.91	0	0.00	6.92	6	1,646	0.36%
2020/03/03	2	6.93	2	6.87	6.85	0	1,685	0.00%
2020/03/02	2	6.77	0	0.00	6.78	2	1,677	0.12%
2020/02/26	2	7.13	2	7.14	7.11	0	1,655	0.00%
2020/02/24	0	0.00	0.2	7.28	7.20	-0.2	1,656	-0.01%
2020/02/18	3	7.51	0	0.00	7.51	3	1,628	0.18%
2020/02/14	0	0.00	4	7.48	7.43	-4	1,594	-0.25%
2020/02/13	10	7.51	0	0.00	7.45	10	1,599	0.63%
2020/02/11	2	7.39	4	7.40	7.40	-2	1,607	-0.12%
2020/02/10	6.4	7.28	0	0.00	7.52	6.4	1,623	0.39%
2020/02/05	1	7.11	0	0.00	7.09	1	1,578	0.06%
2020/02/03	2	6.90	0	0.00	6.93	2	1,591	0.13%
2020/01/30	2	7.47	40	7.39	7.39	-38	1,574	-2.41%
2020/01/20	0.3	8.20	0	0.00	8.21	0.3	1,526	0.02%
2020/01/17	0.3	8.15	0	0.00	8.20	0.3	1,526	0.02%
2020/01/16	0	0.00	20	8.25	8.23	-20	1,525	-1.31%
2020/01/14	4	8.28	0	0.00	8.20	4	1,536	0.26%
2020/01/13	3	8.28	0	0.00	8.29	3	1,524	0.20%
2020/01/09	2	7.95	0	0.00	7.94	2	1,496	0.13%
2020/01/08	1	8.00	2	8.04	7.98	-1	1,577	-0.06%
2020/01/07	1	8.06	0	0.00	8.03	1	1,573	0.06%
2020/01/06	2	8.18	0	0.00	8.11	2	1,567	0.13%
2020/01/03	2	8.16	0	0.00	8.10	2	1,586	0.13%
2019/12/30	0	0.00	1	8.48	8.22	-1	1,556	-0.06%
2019/12/27	4	8.20	0	0.00	8.15	4	1,490	0.27%
2019/12/25	6	8.13	0	0.00	8.10	6	1,497	0.40%
2019/12/24	0.6	8.05	0	0.00	8.10	0.6	1,520	0.04%
2019/12/23	0	0.00	1	8.20	8.15	-1	1,530	-0.07%
2019/12/19	0	0.00	1	8.16	8.19	-1	1,526	-0.07%
2019/12/18	0.8	8.00	0	0.00	8.00	0.8	1,560	0.05%
2019/12/17	0.8	7.98	0	0.00	7.97	0.8	1,567	0.05%
2019/12/16	1	7.95	0	0.00	7.96	1	1,596	0.06%
2019/12/13	2	8.01	0	0.00	7.97	2	1,595	0.13%
2019/12/12	1	8.10	0	0.00	8.10	1	1,586	0.06%
2019/12/10	0	0.00	7	8.16	8.16	-7	1,627	-0.43%
2019/12/09	1	8.00	3	8.09	8.04	-2	1,636	-0.12%
2019/12/05	2	8.16	0	0.00	8.16	2	1,731	0.12%
2019/12/02	4	8.22	0	0.00	8.22	4	1,754	0.23%
2019/11/29	11	8.56	0	0.00	8.42	11	1,762	0.62%
2019/11/28	3	8.73	0	0.00	8.66	3	1,767	0.17%
2019/11/25	1	8.85	1	8.81	8.80	0	1,861	0.00%
2019/11/22	0	0.00	1	8.93	8.87	-1	1,921	-0.05%
2019/11/19	0	0.00	1	8.91	8.90	-1	2,075	-0.05%
2019/11/13	0	0.00	20	8.97	8.98	-20	2,225	-0.90%
2019/11/12	3	8.89	0	0.00	8.83	3	2,325	0.13%
2019/11/11	6	8.96	0	0.00	8.88	6	2,600	0.23%
2019/11/08	1	9.04	0	0.00	9.11	1	2,737	0.04%
2019/11/07	0	0.00	12	9.03	9.05	-12	3,043	-0.39%
2019/11/06	1	9.21	1	9.24	9.20	0	3,096	0.00%
2019/11/05	9	9.35	0	0.00	9.24	9	3,213	0.28%
2019/11/04	1	9.33	4.1	9.39	9.35	-3.1	3,357	-0.09%
2019/10/28	0	0.00	0.2	9.31	9.31	-0.2	4,795	0.00%
2019/10/22	2	9.58	34	9.51	9.55	-32	5,003	-0.64%
2019/10/21	3	9.42	0	0.00	9.40	3	4,991	0.06%
2019/10/18	0	0.00	1	9.44	9.44	-1	4,995	-0.02%
2019/10/17	20	9.60	0	0.00	9.44	20	5,029	0.40%
2019/10/16	0	0.00	4	9.65	9.70	-4	5,020	-0.08%
2019/10/14	0	0.00	1	9.05	9.05	-1	4,936	-0.02%
2019/10/09	1	9.13	0	0.00	8.99	1	4,939	0.02%
2019/10/04	2	9.27	12	9.26	9.26	-10	4,981	-0.20%
2019/10/01	1	9.28	20	9.54	9.54	-19	5,022	-0.38%
2019/09/27	82	9.43	80	9.51	9.38	2	5,087	0.04%
2019/09/26	11	9.63	0.4	9.60	9.63	10.6	5,099	0.21%
2019/09/25	10	9.66	0	0.00	9.65	10	5,100	0.20%
2019/09/24	18	9.84	10	9.85	9.78	8	5,101	0.16%
2019/09/23	46	9.71	9	9.98	9.98	37	5,073	0.73%
2019/09/20	9	9.38	9	9.41	9.41	0	5,016	0.00%
2019/09/19	40	9.18	10	9.22	9.23	30	5,003	0.60%
2019/09/18	10	9.33	70	9.30	9.31	-60	4,969	-1.21%
2019/09/17	70	9.55	83	9.51	9.47	-13	4,952	-0.26%
2019/09/12	12	9.77	9	9.62	9.62	3	5,002	0.06%
2019/09/11	21	9.33	21	9.41	9.52	0	4,992	0.00%
2019/09/10	82	9.44	83	9.60	9.30	-1	4,978	-0.02%
2019/09/06	0	0.00	1	9.92	9.89	-1	4,887	-0.02%
2019/09/03	26	10.01	24	9.95	9.96	2	4,886	0.04%
2019/08/30	2	9.92	0	0.00	9.72	2	4,839	0.04%
2019/08/29	2	9.86	0	0.00	9.88	2	4,791	0.04%
2019/08/28	2	9.94	3	9.92	9.92	-1	4,763	-0.02%
2019/08/27	4	9.88	10	9.73	9.71	-6	4,737	-0.13%
2019/08/26	21	10.10	0	0.00	10.00	21	4,682	0.45%
2019/08/23	4	10.38	0	0.00	10.40	4	4,650	0.09%
2019/08/22	26	10.67	46	10.62	10.50	-20	4,609	-0.43%
2019/08/21	3	11.02	1	10.80	10.85	2	4,549	0.04%
2019/08/20	20	10.80	0	0.00	10.80	20	4,522	0.44%
2019/08/19	23	10.70	26	10.74	10.70	-3	4,486	-0.07%
2019/08/16	27	10.67	22	10.75	10.70	5	4,450	0.11%
2019/08/15	6	10.63	1	10.40	10.80	5	4,413	0.11%
2019/08/14	49	11.86	0	0.00	10.85	49	4,315	1.14%
2019/08/13	45	11.87	10	11.85	11.95	35	4,044	0.87%
2019/08/12	6	11.84	180	11.89	12.15	-174	3,899	-4.46%	大賣/鉅額交易
2019/08/08	83	10.90	80	10.95	11.05	3	3,598	0.08%
2019/08/07	83	11.09	84	11.24	10.90	-1	3,540	-0.03%
2019/08/06	46	10.62	5	11.01	11.10	41	3,439	1.19%
2019/08/05	64	11.17	10	10.70	10.70	54	3,307	1.63%
2019/08/02	28	11.23	16	11.16	11.30	12	3,176	0.38%
2019/08/01	72	11.20	24	11.42	11.60	48	3,000	1.60%
2019/07/31	42	10.94	3	10.88	10.95	39	2,708	1.44%
2019/07/30	58	10.75	133	10.81	11.05	-75	2,479	-3.02%	大賣/
2019/07/29	0	0.00	102	10.04	10.05	-102	1,934	-5.27%	大賣/鉅額交易
2019/07/26	15	9.02	5	9.01	9.15	10	1,766	0.57%
2019/06/25	1	8.48	0	0.00	8.46	1	2,359	0.04%
2019/06/21	0	0.00	1	8.77	8.63	-1	2,459	-0.04%
2019/06/18	0	0.00	9	8.42	8.45	-9	2,644	-0.34%
2019/06/13	0	0.00	6	8.57	8.61	-6	2,918	-0.21%
2019/06/05	1	8.15	0	0.00	8.10	1	3,253	0.03%
2019/06/03	1	8.08	0	0.00	8.09	1	3,463	0.03%
2019/05/30	1	8.08	0	0.00	8.19	1	3,604	0.03%
2019/05/28	4	8.05	0	0.00	8.06	4	3,656	0.11%
2019/05/24	1	8.07	20	8.06	8.03	-19	3,817	-0.50%
2019/05/23	5	8.03	0	0.00	8.02	5	3,926	0.13%
2019/05/20	1	8.08	0	0.00	7.97	1	4,309	0.02%
2019/05/17	1	8.15	0	0.00	8.00	1	4,389	0.02%
2019/05/14	6	7.85	3	7.72	8.10	3	5,008	0.06%
2019/05/13	0	0.00	5	8.20	7.95	-5	5,056	-0.10%
2019/05/09	2	8.37	4	8.35	8.35	-2	5,148	-0.04%
2019/05/07	0	0.00	2	8.77	8.78	-2	5,250	-0.04%
2019/05/06	4	8.46	3	8.41	8.41	1	5,312	0.02%
2019/05/03	7	8.62	0	0.00	8.72	7	5,391	0.13%
2019/05/02	4	8.61	0	0.00	8.72	4	5,498	0.07%
2019/04/30	4	8.56	0	0.00	8.54	4	5,628	0.07%
2019/04/29	4	8.61	2	8.80	8.55	2	5,709	0.04%
2019/04/26	5	8.90	0	0.00	8.86	5	5,860	0.09%
2019/04/22	1	9.09	3	9.15	9.05	-2	6,689	-0.03%
2019/04/19	11	9.03	0	0.00	9.09	11	6,675	0.16%
2019/04/17	0	0.00	10	9.00	9.04	-10	6,704	-0.15%
2019/04/16	2	8.97	0	0.00	8.92	2	6,680	0.03%
2019/04/12	8	8.98	0	0.00	8.81	8	6,748	0.12%
2019/04/11	30	9.11	8	9.11	9.02	22	6,786	0.32%
2019/04/10	16	8.91	0	0.00	9.06	16	6,824	0.23%
2019/04/02	0	0.00	10	8.52	8.48	-10	6,851	-0.15%
2019/04/01	0	0.00	5	8.35	8.51	-5	6,841	-0.07%
2019/03/29	1	8.31	0	0.00	8.30	1	6,790	0.01%
2019/03/28	1	8.37	0	0.00	8.40	1	6,810	0.01%
2019/03/21	2	8.82	0	0.00	8.84	2	6,949	0.03%
2019/03/15	0	0.00	2	9.14	9.00	-2	6,845	-0.03%
2019/03/14	2	9.03	200	9.04	9.01	-198	6,805	-2.91%	大賣/鉅額交易
2019/03/13	3	9.13	0	0.00	9.04	3	6,900	0.04%
2019/03/12	200	9.15	0	0.00	9.09	200	6,939	2.88%	大買/鉅額交易
2019/02/21	0	0.00	12	9.25	9.15	-12	8,508	-0.14%
2019/02/20	10	9.40	0	0.00	9.27	10	8,490	0.12%
2019/02/19	2	9.41	0	0.00	9.26	2	8,531	0.02%
2019/02/15	3	9.23	2	9.21	9.03	1	8,634	0.01%
2019/02/14	207	9.46	216	9.61	9.71	-9	8,469	-0.11%	大買/大賣/
2019/02/11	1	8.80	0	0.00	8.80	1	8,327	0.01%
2019/01/29	0	0.00	10	9.06	9.08	-10	8,738	-0.11%
2019/01/25	5	8.99	5	9.10	9.06	0	8,926	0.00%
2019/01/24	13	8.99	10	9.09	9.00	3	8,916	0.03%
2019/01/18	5	9.31	10	9.38	9.30	-5	8,889	-0.06%
2019/01/17	8	9.48	17	9.46	9.28	-9	8,843	-0.10%
2019/01/16	1	8.85	14	9.06	9.18	-13	8,358	-0.16%
2019/01/14	0	0.00	1	8.43	8.41	-1	8,288	-0.01%
2019/01/09	1	8.31	0	0.00	8.35	1	8,522	0.01%
2019/01/07	2	8.45	3	8.36	8.23	-1	8,731	-0.01%
2019/01/04	3	8.07	0	0.00	8.22	3	8,790	0.03%
2019/01/02	0	0.00	31	8.32	8.31	-31	8,970	-0.35%
2018/12/28	0	0.00	5	7.91	8.50	-5	8,936	-0.06%
2018/12/27	2	7.92	2	7.94	7.94	0	8,897	0.00%
2018/12/21	4	7.28	0	0.00	7.25	4	9,231	0.04%
2018/12/20	0	0.00	21.6	6.99	6.99	-21.6	9,214	-0.23%
2018/12/14	5	8.23	0	0.00	8.11	5	9,651	0.05%
2018/12/13	50	8.64	50	8.45	8.54	0	9,747	0.00%
2018/12/12	4	8.49	0	0.00	8.50	4	9,796	0.04%
2018/12/05	20	8.87	0	0.00	8.81	20	9,711	0.21%
2018/12/04	0	0.00	3	9.22	9.02	-3	9,728	-0.03%
2018/12/03	0	0.00	3	8.85	8.85	-3	9,707	-0.03%
2018/11/30	0	0.00	32	9.20	8.71	-32	9,629	-0.33%
2018/11/29	4	9.18	1	9.11	9.18	3	9,398	0.03%
2018/11/28	3	9.34	24	8.64	9.19	-21	9,225	-0.23%
2018/11/27	1	8.42	0	0.00	8.52	1	9,003	0.01%
2018/11/26	0	0.00	8	8.24	8.40	-8	9,102	-0.09%
2018/11/23	9	8.13	31	8.21	8.23	-22	8,841	-0.25%
2018/11/22	1	7.74	10.2	7.69	7.49	-9.2	8,542	-0.11%
2018/11/21	5	7.59	5	7.69	7.59	0	8,496	0.00%
2018/11/20	0	0.00	40	7.53	7.44	-40	8,446	-0.47%
2018/11/16	2	7.70	0	0.00	7.70	2	8,461	0.02%
2018/11/15	3	8.05	0	0.00	8.00	3	8,483	0.04%
2018/11/14	0	0.00	3	7.86	8.33	-3	8,627	-0.03%
2018/11/13	0	0.00	2	7.53	7.85	-2	8,483	-0.02%
2018/11/12	5	7.89	0	0.00	7.82	5	8,434	0.06%
2018/11/09	0	0.00	4	7.64	7.71	-4	8,394	-0.05%
2018/11/08	1	7.91	5	7.90	7.80	-4	8,380	-0.05%
2018/11/07	0	0.00	10	7.95	7.97	-10	8,335	-0.12%
2018/11/06	6	7.94	6	7.67	7.68	0	8,321	0.00%
2018/11/05	0	0.00	75	7.38	7.59	-75	8,142	-0.92%
2018/11/02	27	7.06	13	7.02	6.90	14	8,120	0.17%
2018/11/01	0	0.00	3	6.75	6.73	-3	8,154	-0.04%
2018/10/30	30	5.99	4	6.05	6.15	26	8,191	0.32%
2018/10/29	1	6.05	0	0.00	6.05	1	8,202	0.01%
2018/10/26	4	6.16	0	0.00	6.01	4	8,168	0.05%
2018/10/25	33	6.40	4	6.37	6.32	29	8,033	0.36%
2018/10/24	20	7.03	30	7.13	7.00	-10	7,992	-0.13%
2018/10/23	10	7.08	4	7.28	7.08	6	7,964	0.08%
2018/10/22	0	0.00	2	7.18	7.19	-2	7,965	-0.03%
2018/10/19	2	7.01	5	6.96	6.98	-3	8,130	-0.04%
2018/10/18	4	7.19	0	0.00	7.13	4	8,096	0.05%
2018/10/16	5	7.50	0	0.00	7.47	5	7,951	0.06%
2018/10/12	2	7.32	50	7.43	7.45	-48	7,886	-0.61%
2018/10/11	61	7.36	0.5	7.34	7.34	60.5	7,835	0.77%
2018/10/09	38	8.34	0	0.00	8.15	38	7,728	0.49%
2018/10/08	3	8.64	4	9.00	8.61	-1	7,647	-0.01%
2018/10/05	26	8.96	0	0.00	8.96	26	7,592	0.34%
2018/10/03	50	9.49	10	9.44	9.42	40	7,678	0.52%
2018/10/02	17	9.66	0	0.00	9.63	17	7,668	0.22%
2018/09/27	0	0.00	4	10.15	10.10	-4	7,770	-0.05%
2018/09/25	2	10.40	0	0.00	10.25	2	7,810	0.03%
2018/09/20	8	10.48	3	10.60	10.45	5	7,915	0.06%
2018/09/19	0	0.00	12	10.41	10.45	-12	7,750	-0.15%
2018/09/18	0	0.00	2	9.62	9.52	-2	7,691	-0.03%
2018/09/17	12	9.44	10	9.55	9.45	2	7,786	0.03%
2018/09/12	10	9.41	2	9.66	9.41	8	7,750	0.10%
2018/09/11	1	9.62	12	9.72	9.69	-11	7,762	-0.14%
2018/09/10	16	9.51	2	9.56	9.50	14	7,787	0.18%
2018/09/07	2	10.30	1	10.15	10.15	1	7,768	0.01%
2018/09/06	0	0.00	0.5	10.60	10.60	-0.5	7,696	-0.01%
2018/09/05	4	10.85	0	0.00	10.75	4	7,678	0.05%
2018/09/04	12	10.98	2	10.80	10.85	10	7,673	0.13%
2018/08/31	1	11.20	3	11.05	11.15	-2	7,413	-0.03%
2018/08/30	25	10.72	2	10.75	10.75	23	7,270	0.32%
2018/08/29	1	10.50	0.5	10.45	10.50	0.5	7,219	0.01%
2018/08/28	6	10.50	0.5	10.35	10.40	5.5	7,280	0.08%
2018/08/24	10	10.35	10	10.50	10.35	0	7,297	0.00%
2018/08/23	0.5	10.60	301	10.68	10.65	-300.5	7,235	-4.15%	大賣/鉅額交易
2018/08/22	316	10.50	28	10.35	10.35	288	7,047	4.09%	大買/鉅額交易
2018/08/21	121	9.62	10	9.61	9.98	111	6,876	1.61%	大買/鉅額交易
2018/08/17	0	0.00	26.5	10.52	10.50	-26.5	6,500	-0.41%
2018/08/16	10	10.53	0	0.00	10.55	10	6,500	0.15%
2018/08/15	0	0.00	100	10.40	10.50	-100	6,452	-1.55%
2018/08/14	1	10.80	0	0.00	10.85	1	6,363	0.02%
2018/08/13	14	10.66	3	10.65	10.55	11	6,290	0.17%
2018/08/10	1	11.75	13	11.73	11.40	-12	6,115	-0.20%
2018/08/09	11	11.30	2	11.55	11.30	9	5,947	0.15%
2018/08/08	10	12.02	11	12.08	11.90	-1	5,822	-0.02%
2018/08/07	17	12.45	8	12.43	12.45	9	5,670	0.16%
2018/08/06	3	13.10	0	0.00	13.00	3	5,516	0.05%
2018/08/03	0	0.00	7	13.01	12.95	-7	5,496	-0.13%
2018/08/02	1	13.10	0	0.00	13.00	1	5,434	0.02%
2018/07/31	2	13.33	1	13.55	13.30	1	5,376	0.02%
2018/07/30	18	13.46	0	0.00	13.20	18	5,285	0.34%
2018/07/27	7	13.58	0	0.00	13.45	7	5,251	0.13%
2018/07/26	15	13.50	6.1	13.80	13.85	8.9	5,208	0.17%
2018/07/25	1	13.05	0	0.00	13.05	1	4,968	0.02%
2018/07/24	5	13.10	2.9	13.30	13.30	2.1	4,934	0.04%
2018/07/23	19	13.07	0.5	12.85	12.85	18.5	4,869	0.38%
2018/07/20	51	13.00	10	13.20	12.95	41	4,848	0.85%
2018/07/19	60	13.13	2	13.10	13.10	58	4,777	1.21%
2018/07/17	0	0.00	0.5	13.60	13.70	-0.5	4,826	-0.01%
2018/07/16	0	0.00	20	14.00	14.05	-20	4,788	-0.42%
2018/07/13	1	13.80	17.5	13.89	13.90	-16.5	4,811	-0.34%
2018/07/12	0	0.00	1	13.75	13.75	-1	4,794	-0.02%
2018/07/11	57	14.11	6	13.98	13.90	51	4,791	1.06%
2018/07/09	7	13.72	5	13.80	13.75	2	4,513	0.04%
2018/07/06	5	13.70	5	13.95	14.10	0	4,678	0.00%
2018/07/05	7	14.64	11	14.32	13.85	-4	4,638	-0.09%
2018/07/03	2	13.40	1	14.65	13.65	1	4,388	0.02%
2018/07/02	2	14.53	106	14.90	14.35	-104	4,273	-2.43%	大賣/鉅額交易
2018/06/29	7	15.72	2	16.00	15.40	5	4,184	0.12%
2018/06/28	3	15.27	5	15.26	15.70	-2	3,951	-0.05%
2018/06/27	3	14.60	8	14.68	14.30	-5	3,711	-0.13%
2018/06/26	13	15.10	1	15.95	15.05	12	3,602	0.33%
2018/06/25	6	16.88	0	0.00	16.55	6	3,415	0.18%
2018/06/22	2	16.63	0	0.00	16.55	2	3,381	0.06%
2018/06/20	16	17.30	1	17.40	17.50	15	3,392	0.44%
2018/06/19	6	17.13	5.5	17.05	17.00	0.5	3,708	0.01%
2018/06/15	8	18.11	0	0.00	17.95	8	3,638	0.22%
2018/06/14	2	18.50	0	0.00	18.50	2	3,572	0.06%
2018/06/13	5	18.90	5	18.90	18.80	0	3,584	0.00%
2018/06/12	2	19.05	5	18.95	18.85	-3	3,575	-0.08%
2018/06/11	1	18.85	3	18.80	18.80	-2	3,521	-0.06%
2018/06/07	6	19.18	20	19.30	19.25	-14	3,597	-0.39%
2018/06/06	3	19.20	3	19.15	19.10	0	3,513	0.00%
2018/06/05	28	19.06	0	0.00	19.00	28	3,487	0.80%
2018/06/04	60	19.66	5	19.80	19.65	55	3,409	1.61%
2018/05/24	0	0.00	2	19.65	20.20	-2	3,397	-0.06%
2018/05/22	3	19.65	0	0.00	19.55	3	3,401	0.09%
2018/05/21	0	0.00	3.4	19.62	19.75	-3.4	3,419	-0.10%
2018/05/16	1	19.75	0	0.00	19.40	1	3,500	0.03%
2018/05/15	2	19.90	0	0.00	19.90	2	3,479	0.06%
2018/05/14	0	0.00	1	20.25	20.20	-1	3,556	-0.03%
2018/05/09	0	0.00	162	19.84	19.85	-162	3,515	-4.61%	大賣/鉅額交易
2018/05/08	167	20.42	0	0.00	20.20	167	3,489	4.79%	大買/鉅額交易
2018/05/07	0	0.00	7	20.40	20.20	-7	3,481	-0.20%
2018/05/04	3	21.05	1	20.85	20.60	2	3,478	0.06%
2018/05/03	2	21.10	0	0.00	20.80	2	3,485	0.06%
2018/05/02	0	0.00	6	20.65	20.65	-6	3,451	-0.17%
2018/04/30	0	0.00	4	20.50	20.70	-4	3,466	-0.12%
2018/04/27	1	19.65	0	0.00	19.75	1	3,463	0.03%
2018/04/26	12	20.20	50	20.05	19.75	-38	3,502	-1.09%
2018/04/25	313	20.38	0	0.00	20.40	313	3,504	8.93%	大買/鉅額交易
2018/04/24	19	20.39	333	20.25	20.30	-314	3,482	-9.02%	大賣/鉅額交易
2018/04/23	13	21.61	11	21.75	21.20	2	3,403	0.06%
2018/04/19	0	0.00	11	23.62	23.25	-11	3,269	-0.34%
2018/04/17	0	0.00	10	23.41	22.85	-10	3,197	-0.31%
2018/04/16	2	23.65	1	23.85	23.65	1	3,136	0.03%
2018/04/13	2	23.88	2	24.00	23.60	0	3,074	0.00%
2018/04/12	20	24.22	51	24.24	24.10	-31	3,074	-1.01%
2018/04/11	0	0.00	13	23.14	23.30	-13	2,884	-0.45%
2018/04/10	0.3	22.45	0	0.00	22.50	0.3	2,871	0.01%
2018/04/09	0	22.35	2	22.45	22.45	-2	2,882	-0.07%
2018/04/03	2	22.50	2	22.40	22.40	0	2,896	0.00%
2018/04/02	0	0.00	2	22.80	22.70	-2	2,887	-0.07%
2018/03/31	0	0.00	6	22.30	22.40	-6	2,860	-0.21%
2018/03/30	84.2	22.67	10	22.60	22.30	74.2	2,867	2.59%
2018/03/29	5	22.65	0	0.00	22.80	5	2,864	0.17%
2018/03/28	5	22.50	0	0.00	22.25	5	2,846	0.18%
2018/03/27	5	22.30	23	22.77	22.30	-18	2,871	-0.63%
2018/03/26	5	22.89	0	0.00	22.65	5	2,995	0.17%
2018/03/23	12	23.07	0	0.00	23.05	12	2,971	0.40%
2018/03/22	23	24.76	56	24.47	23.60	-33	2,905	-1.14%
2018/03/21	0	0.00	2	23.15	23.05	-2	2,518	-0.08%
2018/03/20	0	0.00	1	22.95	23.00	-1	2,491	-0.04%
2018/03/19	3	23.25	29	23.31	23.20	-26	2,474	-1.05%
2018/03/16	3	23.10	25	23.10	22.70	-22	2,424	-0.91%
2018/03/15	0	0.00	6	22.93	23.05	-6	2,407	-0.25%
2018/03/14	0	0.00	1	23.00	22.85	-1	2,397	-0.04%
2018/03/13	53	23.14	5	23.15	23.15	48	2,365	2.03%
2018/03/07	0	0.00	50	22.35	22.25	-50	2,345	-2.13%
2018/03/06	1	22.85	0	0.00	22.70	1	2,354	0.04%
2018/03/02	25	22.30	0	0.00	22.45	25	2,365	1.06%
2018/03/01	0	0.00	5	21.90	22.15	-5	2,350	-0.21%
2018/02/27	0	0.00	5	21.80	21.80	-5	2,348	-0.21%
2018/02/26	0	0.00	5	21.80	21.50	-5	2,359	-0.21%
2018/02/23	5	22.00	1	21.90	21.85	4	2,371	0.17%
2018/02/22	0	0.00	6	21.55	21.50	-6	2,379	-0.25%
2018/02/21	0	0.00	7	20.80	21.05	-7	2,377	-0.29%
2018/02/12	5	20.05	0	0.00	20.15	5	2,367	0.21%
2018/02/09	6	18.35	0	0.00	20.10	6	2,376	0.25%
2018/02/08	2	20.05	6	20.14	20.15	-4	2,338	-0.17%
2018/02/07	1	20.60	0	0.00	20.40	1	2,374	0.04%
2018/02/06	12	20.15	0	0.00	20.00	12	2,395	0.50%
2018/02/02	1	22.50	0	0.00	22.40	1	2,395	0.04%
2018/02/01	0	0.00	1	22.75	22.55	-1	2,450	-0.04%
2018/01/29	1	22.55	0	0.00	22.55	1	2,513	0.04%
2018/01/26	0	0.00	4	22.55	22.60	-4	2,564	-0.16%
2018/01/25	4	22.70	25	22.80	22.60	-21	2,625	-0.80%
2018/01/24	2	22.73	0	0.00	22.80	2	2,687	0.07%
2018/01/23	2	23.10	0	0.00	23.00	2	2,726	0.07%
2018/01/22	11	23.50	8	23.44	23.35	3	2,741	0.11%
2018/01/19	3	22.95	3	22.90	23.20	0	2,768	0.00%
2018/01/18	11	23.17	10	22.98	22.80	1	2,844	0.04%
2018/01/16	1	22.60	1	22.65	22.85	0	2,967	0.00%
2018/01/15	0	0.00	2	22.90	22.65	-2	3,097	-0.06%
2018/01/11	3	22.57	1	22.65	22.55	2	3,229	0.06%
2018/01/10	1	22.80	8	22.83	22.70	-7	3,547	-0.20%
2018/01/09	1	23.00	0	0.00	23.00	1	3,968	0.03%
2018/01/08	0	0.00	1	23.55	23.20	-1	4,125	-0.02%
2018/01/05	7	23.50	4	23.44	23.20	3	4,081	0.07%
2018/01/04	6	22.98	13	23.01	23.20	-7	4,099	-0.17%
2018/01/02	0	0.00	1	22.35	22.35	-1	4,075	-0.02%