茂迪 (6244)-兆豐-三民券商分點個股進出

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
26.75
漲跌
▲0.10
漲幅
+0.38%
成交量
1,728張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/04/26	1	26.65	6	26.70	26.65	-5	3,158	-0.16%
2024/04/25	1	26.95	0	0.00	26.75	1	3,162	0.03%
2024/04/23	1	26.65	0	0.00	26.90	1	3,087	0.03%
2024/04/19	1	28.90	0	28.65	27.60	1	3,058	0.03%
2024/04/18	1	28.60	9	28.78	28.55	-8	2,712	-0.29%
2024/04/17	8	28.67	9	28.81	28.30	-1	2,633	-0.04%
2024/04/16	1	27.65	0	0.00	27.90	1	2,547	0.04%
2024/04/10	6	28.48	0	0.00	28.15	6	2,465	0.24%
2024/04/08	0	27.55	0	0.00	27.80	0	2,351	0.00%
2024/04/02	0	0.00	1	27.75	27.55	-1	2,311	-0.04%
2024/04/01	0	27.70	0	0.00	27.55	0	2,314	0.00%
2024/03/29	1	28.10	1	28.80	27.75	0	2,303	0.00%
2024/03/28	1	28.20	1	28.35	28.25	0	2,231	0.00%
2024/03/27	0	0.00	3	27.50	27.00	-3	2,128	-0.14%
2024/03/26	3	27.65	0	0.00	27.50	3	2,131	0.14%
2024/03/25	0	0.00	4	27.84	27.75	-4	2,244	-0.18%
2024/03/22	10	27.98	7	28.27	28.10	3	2,246	0.13%
2024/03/21	6	27.73	2	27.95	27.90	4	2,120	0.19%
2024/03/19	2	26.30	0	0.00	26.00	2	2,030	0.10%
2024/03/13	0	0.00	1	26.25	26.20	-1	1,943	-0.05%
2024/03/08	20	26.23	20	25.85	25.85	0	1,913	0.00%
2024/03/06	3	27.20	0	0.00	27.20	3	1,899	0.16%
2024/03/04	0	0.00	1	27.40	27.00	-1	1,870	-0.05%
2024/03/01	3	27.35	11	27.21	27.35	-8	1,861	-0.43%
2024/02/29	1	27.60	0	0.00	27.65	1	1,826	0.05%
2024/02/23	2	26.10	0	0.00	25.95	2	1,782	0.11%
2024/02/05	1	25.40	1	25.40	25.40	0	1,772	0.00%
2024/01/29	0	0.00	1	26.05	26.20	-1	1,920	-0.05%
2024/01/22	0	0.00	0.5	26.35	26.35	-0.5	2,140	-0.02%
2024/01/18	0	26.00	0	0.00	25.90	0	2,169	0.00%
2024/01/17	5	26.21	0	0.00	26.00	5	2,196	0.23%
2024/01/15	1	28.00	1	27.80	27.60	0	2,351	0.00%
2024/01/12	0	0.00	3	26.45	26.45	-3	2,547	-0.12%
2024/01/09	3	27.13	2	27.00	26.90	1	2,789	0.04%
2024/01/08	1	27.95	0	0.00	27.60	1	2,900	0.03%
2024/01/04	1	27.60	0	0.00	27.60	1	2,925	0.03%
2024/01/02	1	28.10	0	0.00	28.05	1	2,982	0.03%
2023/12/27	2	28.25	0	0.00	28.45	2	3,038	0.07%
2023/12/26	1	28.05	7	28.07	28.05	-6	3,042	-0.20%
2023/12/25	3	28.03	2	28.00	27.90	1	3,064	0.03%
2023/12/21	5	28.45	0	0.00	28.45	5	3,022	0.17%
2023/12/20	7	28.92	1	29.15	28.85	6	2,991	0.20%
2023/12/19	1	28.10	0	0.00	28.10	1	2,852	0.04%
2023/12/18	6	28.70	0	0.00	28.80	6	2,836	0.21%
2023/12/13	2	27.78	0.6	27.85	27.75	1.4	2,708	0.05%
2023/12/11	5	27.96	0	0.00	27.80	5	2,748	0.18%
2023/12/08	1	28.05	1	28.30	27.95	0	2,753	0.00%
2023/12/04	1	27.90	3	27.90	27.90	-2	2,763	-0.07%
2023/11/30	0	0.00	3	28.30	28.15	-3	2,726	-0.11%
2023/11/29	0	0.00	1	28.35	28.15	-1	2,736	-0.04%
2023/11/28	0	0.00	0.2	28.40	28.25	-0.2	2,746	-0.01%
2023/11/24	1	29.00	1	29.05	28.85	0	2,761	0.00%
2023/11/22	0	0.00	1	28.50	28.35	-1	2,807	-0.04%
2023/11/21	2	28.40	0	0.00	28.60	2	2,803	0.07%
2023/11/15	0	0.00	1	28.00	28.00	-1	2,807	-0.04%
2023/11/14	0.4	27.35	0	0.00	27.40	0.4	2,801	0.01%
2023/11/09	2.2	27.69	0	0.00	27.60	2.2	2,840	0.08%
2023/11/06	9	28.40	11	28.69	28.80	-2	2,786	-0.07%
2023/11/03	2	28.15	0	0.00	28.15	2	2,777	0.07%
2023/11/02	11	27.49	10	27.60	27.50	1	2,773	0.04%
2023/10/31	2	28.13	0	0.00	27.30	2	2,787	0.07%
2023/10/30	9	28.87	9	29.21	28.65	0	2,760	0.00%
2023/10/27	0	0.00	47	27.95	27.90	-47	2,671	-1.76%
2023/10/25	24	29.07	22	29.06	29.05	2	2,679	0.07%
2023/10/24	12	28.78	12	29.57	29.45	0	2,667	0.00%
2023/10/20	10	27.90	11	27.87	29.05	-1	2,528	-0.04%
2023/10/19	21	28.82	20	28.58	28.45	1	2,366	0.04%
2023/10/18	2	29.45	2	29.40	29.30	0	2,325	0.00%
2023/10/17	13	28.51	14	29.04	29.05	-1	2,255	-0.04%
2023/10/16	5	29.00	3	29.12	28.90	2	2,244	0.09%
2023/10/12	1	27.20	0	0.00	27.75	1	2,220	0.05%
2023/10/11	20	28.08	20	27.35	27.35	0	2,235	0.00%
2023/10/06	0	0.00	2	28.78	28.75	-2	2,232	-0.09%
2023/09/28	0	0.00	0.1	27.05	27.15	-0.1	2,553	0.00%
2023/09/20	1	26.85	0	0.00	26.40	1	3,004	0.03%
2023/09/19	1	27.40	0	0.00	26.85	1	3,043	0.03%
2023/09/15	1	27.50	0	0.00	27.50	1	3,235	0.03%
2023/09/12	1	27.25	4	27.10	27.10	-3	3,889	-0.08%
2023/09/07	1	28.25	0	0.00	28.25	1	4,007	0.02%
2023/08/23	0	0.00	3.6	27.96	28.00	-3.6	4,921	-0.07%
2023/08/22	1	28.10	1	28.00	28.00	0	4,980	0.00%
2023/08/21	0	0.00	2	28.65	28.60	-2	5,026	-0.04%
2023/08/18	1	28.55	0	0.00	28.15	1	5,062	0.02%
2023/08/16	1	27.70	1	28.05	28.00	0	5,153	0.00%
2023/08/14	2	28.18	2	28.08	28.10	0	5,420	0.00%
2023/08/11	0.6	28.70	0	0.00	28.50	0.6	5,458	0.01%
2023/08/07	11	29.10	10	29.30	29.45	1	5,780	0.02%
2023/08/04	0	0.00	1	29.30	29.55	-1	5,955	-0.02%
2023/08/02	1	29.50	0	0.00	29.45	1	6,419	0.02%
2023/07/28	2	30.53	3	30.68	30.65	-1	7,389	-0.01%
2023/07/27	2	30.15	1	29.95	30.45	1	7,577	0.01%
2023/07/26	2	29.75	0	0.00	29.75	2	7,874	0.03%
2023/07/25	1	30.05	1	30.20	30.25	0	7,980	0.00%
2023/07/24	2	29.63	30	29.86	29.90	-28	8,168	-0.34%
2023/07/21	2	30.43	0	0.00	30.30	2	8,300	0.02%
2023/07/20	0	0.00	0	31.44	31.15	0	8,520	0.00%
2023/07/19	1	32.00	30	31.30	31.25	-29	8,722	-0.33%
2023/07/18	11	32.10	21	32.45	31.90	-10	9,859	-0.10%
2023/07/17	9	33.05	12	33.00	33.05	-3	11,062	-0.03%
2023/07/14	2	32.85	0	0.00	32.55	2	11,866	0.02%
2023/07/13	7	32.65	1	32.30	32.30	6	12,521	0.05%
2023/07/12	13	33.21	33	33.08	32.75	-20	12,611	-0.16%
2023/07/07	19	33.68	28	33.74	33.75	-9	13,498	-0.07%
2023/07/06	7.1	35.02	7	35.09	34.75	0.1	13,512	0.00%
2023/07/05	15	34.96	8	34.67	34.50	7	13,480	0.05%
2023/07/03	2	34.20	2	34.25	34.20	0	13,490	0.00%
2023/06/30	12	34.08	6	34.15	34.10	6	13,564	0.04%
2023/06/29	12	33.65	12	33.78	33.95	0	13,763	0.00%
2023/06/28	1	33.80	1	33.50	33.35	0	13,837	0.00%
2023/06/26	7	33.76	3	33.70	33.25	4	14,697	0.03%
2023/06/21	20	34.27	4	34.19	34.25	16	14,890	0.11%
2023/06/20	36	34.60	12	34.53	34.60	24	15,218	0.16%
2023/06/19	2	32.60	1	32.75	32.80	1	15,091	0.01%
2023/06/16	5	33.27	0	0.00	33.40	5	15,871	0.03%
2023/06/15	10	32.30	10	32.80	32.50	0	16,934	0.00%
2023/06/13	7	32.30	6	32.47	32.35	1	17,951	0.01%
2023/06/12	13	32.85	2	33.20	32.50	11	18,348	0.06%
2023/06/09	5	33.57	2	33.55	33.60	3	18,647	0.02%
2023/06/08	3	33.68	1	33.80	33.75	2	18,627	0.01%
2023/06/07	11	33.28	10	33.52	33.20	1	18,570	0.01%
2023/06/06	3	34.85	2	34.30	34.30	1	18,397	0.01%
2023/06/05	16	35.33	2	35.23	35.10	14	18,382	0.08%
2023/06/02	6	34.73	7	34.82	34.80	-1	18,313	-0.01%
2023/06/01	1	34.35	0	0.00	34.25	1	18,296	0.01%
2023/05/31	10	34.84	1	34.95	34.75	9	18,245	0.05%
2023/05/30	2	35.80	0	0.00	34.65	2	18,217	0.01%
2023/05/29	1	35.30	8	35.42	35.40	-7	18,102	-0.04%
2023/05/26	9	34.68	1	34.00	34.00	8	17,977	0.04%
2023/05/25	12	34.76	13	34.55	34.55	-1	17,928	-0.01%
2023/05/24	1	34.85	2	35.15	34.90	-1	17,889	-0.01%
2023/05/23	3	35.03	1	34.90	34.90	2	17,855	0.01%
2023/05/19	1	34.85	3	34.47	34.10	-2	17,826	-0.01%
2023/05/18	8	34.39	19	34.45	34.65	-11	17,750	-0.06%
2023/05/17	2	35.05	4	35.10	34.90	-2	17,562	-0.01%
2023/05/15	4	34.79	1	34.80	34.60	3	17,437	0.02%
2023/05/12	6	34.24	2	34.13	34.10	4	17,348	0.02%
2023/05/11	5	33.97	5	34.38	33.80	0	17,294	0.00%
2023/05/10	3	34.10	6	34.38	34.35	-3	17,229	-0.02%
2023/05/09	20	35.14	47.5	34.92	34.50	-27.5	17,048	-0.16%
2023/05/08	10	38.39	13	38.48	38.30	-3	16,604	-0.02%
2023/05/05	40.5	39.79	18	39.85	38.50	22.5	16,567	0.14%
2023/05/04	10	39.35	4	39.64	39.70	6	16,043	0.04%
2023/05/03	29	39.00	47	39.17	39.70	-18	15,936	-0.11%
2023/05/02	70	39.04	6	38.88	39.30	64	15,785	0.41%
2023/04/28	5	37.96	7	37.75	37.75	-2	15,503	-0.01%
2023/04/27	21	37.81	20	37.62	37.55	1	15,413	0.01%
2023/04/26	22	37.77	19	38.42	38.75	3	15,186	0.02%
2023/04/25	2	38.48	3	38.30	37.75	-1	14,976	-0.01%
2023/04/24	12	38.77	29	38.86	39.10	-17	14,726	-0.12%
2023/04/21	50	39.70	57	40.22	38.55	-7	14,513	-0.05%
2023/04/20	62	40.98	86	41.80	40.00	-24	13,345	-0.18%
2023/04/19	19	39.62	96	41.05	41.40	-77	12,094	-0.64%
2023/04/18	27	38.06	29	38.44	37.65	-2	11,245	-0.02%
2023/04/17	0	0.00	2	36.65	36.65	-2	10,662	-0.02%
2023/04/14	10	36.99	3	36.97	36.70	7	10,675	0.07%
2023/04/13	30	37.59	56	37.02	36.85	-26	10,604	-0.25%
2023/04/12	167	38.02	52	38.20	38.00	115	10,387	1.11%	大買/鉅額交易
2023/04/11	4	36.65	16	36.97	36.45	-12	9,806	-0.12%
2023/04/07	1	36.45	7	36.46	36.45	-6	9,726	-0.06%
2023/04/06	11	36.37	13	36.46	36.40	-2	9,689	-0.02%
2023/03/31	6	35.93	7.3	36.36	36.65	-1.3	9,633	-0.01%
2023/03/30	21	36.92	8	36.44	36.30	13	9,552	0.14%
2023/03/29	18	35.97	17	36.19	36.20	1	9,305	0.01%
2023/03/28	16	36.01	6	35.82	35.75	10	9,264	0.11%
2023/03/27	34	37.66	23	36.80	36.45	11	9,109	0.12%
2023/03/24	27.2	35.88	33	36.04	36.15	-5.8	8,632	-0.07%
2023/03/23	1	36.30	2.2	37.24	36.30	-1.2	8,497	-0.01%
2023/03/22	18	36.28	18	36.41	36.25	0	8,257	0.00%
2023/03/21	63	36.18	60	36.37	36.50	3	8,187	0.04%
2023/03/20	7	35.09	11.8	35.13	35.80	-4.8	8,002	-0.06%
2023/03/17	16	33.28	17	33.61	33.90	-1	7,013	-0.01%
2023/03/16	33	31.60	14	30.88	30.85	19	6,466	0.29%
2023/03/15	37	31.37	32	31.62	31.95	5	6,122	0.08%
2023/03/14	49	30.23	43	30.39	30.00	6	5,647	0.11%
2023/03/13	2	28.93	1	28.90	29.20	1	5,236	0.02%
2023/03/10	10	29.55	0	0.00	29.15	10	5,226	0.19%
2023/03/09	1	29.50	0	0.00	29.35	1	5,209	0.02%
2023/03/08	0	0.00	29	29.65	29.85	-29	5,152	-0.56%
2023/03/07	28	29.30	0	0.00	29.30	28	5,071	0.55%
2023/03/02	2	28.43	4	28.60	28.75	-2	4,967	-0.04%
2023/03/01	1	28.25	13	28.37	28.25	-12	4,957	-0.24%
2023/02/23	1	28.50	0	0.00	28.60	1	4,979	0.02%
2023/02/22	1	28.50	42	28.43	28.40	-41	4,968	-0.83%
2023/02/21	2	29.05	2	28.95	28.90	0	4,941	0.00%
2023/02/17	8.8	29.24	5	29.39	29.15	3.8	4,944	0.08%
2023/02/16	0	0.00	3	28.97	28.90	-3	4,878	-0.06%
2023/02/15	1	28.50	1	28.85	28.45	0	4,888	0.00%
2023/02/13	2	28.38	2	28.53	28.60	0	4,871	0.00%
2023/02/10	6	28.58	3	28.60	28.50	3	4,872	0.06%
2023/02/09	0	28.90	0	0.00	28.75	0	4,853	0.00%
2023/02/08	9.6	29.15	2	29.05	29.00	7.6	4,838	0.16%
2023/02/06	2	29.40	6	29.71	29.50	-4	4,755	-0.08%
2023/02/03	3	29.43	18	29.83	29.95	-15	4,725	-0.32%
2023/02/02	10	29.57	7	29.58	29.45	3	4,613	0.07%
2023/02/01	2	29.20	4	29.45	29.20	-2	4,482	-0.04%
2023/01/31	0	0.00	1	29.10	29.00	-1	4,343	-0.02%
2023/01/30	4	28.59	2	28.75	28.65	2	4,268	0.05%
2023/01/17	0	0.00	1	28.40	28.40	-1	4,237	-0.02%
2023/01/16	1	27.75	1	27.45	27.45	0	4,245	0.00%
2023/01/13	0	0.00	2	27.78	27.70	-2	4,314	-0.05%
2023/01/12	4	27.90	2	27.68	27.70	2	4,376	0.05%
2023/01/11	0	0.00	2	28.35	28.25	-2	4,366	-0.05%
2023/01/10	2	28.35	4	28.29	28.35	-2	4,376	-0.05%
2023/01/06	6	28.33	1	28.30	28.30	5	4,386	0.11%
2023/01/05	30	29.08	2	28.53	28.45	28	4,393	0.64%
2023/01/04	16	29.67	3	29.57	29.50	13	4,308	0.30%
2023/01/03	1	28.20	0	0.00	28.50	1	4,166	0.02%
2022/12/30	0	0.00	1	28.35	28.50	-1	4,112	-0.02%
2022/12/29	2	29.10	0	0.00	28.35	2	4,094	0.05%
2022/12/28	2	29.10	1	29.25	29.00	1	4,035	0.02%
2022/12/27	13	29.08	10	28.75	28.80	3	3,958	0.08%
2022/12/26	15	29.03	1	28.75	28.70	14	3,876	0.36%
2022/12/22	1	27.70	3	27.90	28.35	-2	3,752	-0.05%
2022/12/21	3	27.63	2	27.45	27.40	1	3,735	0.03%
2022/12/20	3	28.02	4	27.49	27.25	-1	3,726	-0.03%
2022/12/19	4	28.24	2	28.00	28.00	2	3,681	0.05%
2022/12/16	6	30.33	9	30.17	28.95	-3	3,607	-0.08%
2022/12/15	10	30.09	9	30.16	30.60	1	3,320	0.03%
2022/12/14	4	29.61	9	29.91	30.05	-5	3,180	-0.16%
2022/12/13	39	29.86	39	29.33	29.10	0	2,984	0.00%
2022/12/12	21	30.49	20	30.69	30.70	1	2,828	0.04%
2022/12/09	6	29.38	1	30.00	30.00	5	2,264	0.22%
2022/12/08	16	26.78	4	27.18	27.30	12	2,063	0.58%
2022/12/07	1	25.15	0	0.00	25.10	1	1,868	0.05%
2022/12/01	1	26.05	1	26.20	26.10	0	1,967	0.00%
2022/11/25	1	25.15	1	25.15	25.15	0	2,150	0.00%
2022/11/24	1	25.25	1	25.25	25.25	0	2,313	0.00%
2022/11/22	0	0.00	5.2	26.22	25.50	-5.2	2,486	-0.21%
2022/11/21	0	0.00	3	26.10	26.10	-3	2,479	-0.12%
2022/11/15	1	25.40	1	25.75	25.80	0	2,519	0.00%
2022/11/10	10	24.90	10	24.45	24.55	0	2,493	0.00%
2022/11/09	3	24.52	0	0.00	24.50	3	2,526	0.12%
2022/10/26	1	23.65	1	23.40	23.40	0	2,752	0.00%
2022/10/25	1	24.30	1	23.60	23.60	0	2,781	0.00%
2022/10/21	0	0.00	5	24.15	25.05	-5	2,782	-0.18%
2022/10/20	2	24.95	4	24.64	24.25	-2	2,715	-0.07%
2022/10/19	1	24.40	1	24.30	24.30	0	2,646	0.00%
2022/10/18	1	23.80	2	24.00	24.15	-1	2,635	-0.04%
2022/10/14	1	23.90	1	23.70	23.70	0	2,595	0.00%
2022/10/13	3	24.72	2	23.75	23.75	1	2,580	0.04%
2022/10/12	0	0.00	2	25.65	25.65	-2	2,575	-0.08%
2022/10/11	1	25.95	0	0.00	25.95	1	2,581	0.04%
2022/10/06	1	26.80	3	27.07	27.05	-2	2,604	-0.08%
2022/10/05	1	26.75	1	26.95	26.70	0	2,608	0.00%
2022/10/03	1	26.95	5	26.91	26.45	-4	2,634	-0.15%
2022/09/30	1	25.10	1	25.75	26.15	0	2,647	0.00%
2022/09/29	1	25.90	1	25.70	25.70	0	2,668	0.00%
2022/09/28	1	25.55	1	25.70	25.65	0	2,703	0.00%
2022/09/27	1	26.50	6	26.70	26.90	-5	2,777	-0.18%
2022/09/26	0	0.00	2	27.40	26.40	-2	2,789	-0.07%
2022/09/23	6	27.77	11	27.75	27.65	-5	2,790	-0.18%
2022/09/21	0	0.00	0.1	28.05	28.05	-0.1	2,840	0.00%
2022/09/20	0	0.00	1	28.20	28.20	-1	2,887	-0.03%
2022/09/19	3	28.57	2	29.35	28.30	1	3,006	0.03%
2022/09/16	0	0.00	5	28.50	29.50	-5	2,994	-0.17%
2022/09/15	20	28.40	15	28.13	28.20	5	2,967	0.17%
2022/09/13	10	27.90	10	28.25	28.25	0	3,099	0.00%
2022/09/07	1	26.75	2	26.80	26.55	-1	3,023	-0.03%
2022/09/06	1	27.20	1	27.05	27.05	0	2,997	0.00%
2022/09/05	6	28.07	5	27.90	27.90	1	2,965	0.03%
2022/09/01	5	28.70	1	29.00	28.85	4	2,875	0.14%
2022/08/31	1	28.30	4	28.65	28.50	-3	2,800	-0.11%
2022/08/30	3	29.42	3	29.50	29.00	0	2,641	0.00%
2022/08/22	0	0.00	2	29.50	28.60	-2	2,473	-0.08%
2022/08/16	1	28.50	0	0.00	28.45	1	2,372	0.04%
2022/08/15	1	28.35	2	28.55	28.80	-1	2,341	-0.04%
2022/08/12	3	28.32	2	28.40	28.30	1	2,296	0.04%
2022/08/11	2	28.53	2	28.50	28.50	0	2,291	0.00%
2022/08/10	8	28.42	2	28.30	28.30	6	2,286	0.26%
2022/08/09	9	29.23	6	28.58	28.65	3	2,303	0.13%
2022/08/08	1	28.65	0	0.00	28.80	1	2,247	0.04%
2022/08/04	1	27.60	1	27.85	27.95	0	2,225	0.00%
2022/08/03	1	27.90	0	0.00	28.10	1	2,227	0.04%
2022/08/01	0	0.00	1	29.55	29.40	-1	2,232	-0.04%
2022/07/26	1	27.80	0	0.00	27.45	1	2,148	0.05%
2022/07/22	1	27.80	1	27.90	27.90	0	2,151	0.00%
2022/07/20	1	28.60	1	28.20	28.05	0	2,214	0.00%
2022/07/18	2	27.90	2	27.80	27.75	0	2,398	0.00%
2022/07/14	1	27.60	1	28.10	28.10	0	2,469	0.00%
2022/07/13	2	28.68	1	28.20	28.20	1	2,571	0.04%
2022/07/12	3	28.38	22	28.58	28.10	-19	2,687	-0.71%
2022/07/11	2	28.93	2	28.95	29.80	0	2,723	0.00%
2022/07/08	1	29.65	0	0.00	29.65	1	2,708	0.04%
2022/07/06	0	0.00	1	30.55	30.40	-1	2,742	-0.04%
2022/07/05	22	30.24	0	29.85	31.00	22	2,850	0.77%
2022/07/04	0	0.00	1	28.90	29.00	-1	2,832	-0.04%
2022/06/30	0	0.00	27	30.28	29.90	-27	2,888	-0.93%
2022/06/29	0	0.00	1	30.50	30.60	-1	2,876	-0.03%
2022/06/28	3	31.17	2	30.30	30.50	1	2,872	0.03%
2022/06/27	24	30.90	14	30.89	30.80	10	2,861	0.35%
2022/06/24	6	29.77	6	30.16	30.85	0	2,746	0.00%
2022/06/23	5	29.99	5	29.37	29.30	0	2,683	0.00%
2022/06/22	28	30.08	7	30.13	29.80	21	2,606	0.81%
2022/06/21	1	27.50	1	27.85	27.85	0	2,457	0.00%
2022/06/20	4	28.90	0	0.00	27.35	4	2,489	0.16%
2022/06/17	1	27.10	1	29.70	29.70	0	2,539	0.00%
2022/06/16	1	27.50	3	27.60	27.20	-2	2,633	-0.08%
2022/06/15	0	0.00	3	27.55	27.60	-3	2,762	-0.11%
2022/06/14	0	0.00	2	27.50	27.60	-2	3,003	-0.07%
2022/06/13	0	0.00	7	28.50	28.20	-7	3,299	-0.21%
2022/06/10	0	0.00	2	29.60	29.20	-2	3,409	-0.06%
2022/06/08	7	29.70	0	0.00	29.85	7	3,486	0.20%
2022/06/02	2	29.48	4	29.33	29.20	-2	3,829	-0.05%
2022/05/27	1	29.00	1	29.05	28.70	0	4,184	0.00%
2022/05/26	0	0.00	23	28.65	28.90	-23	4,231	-0.54%
2022/05/25	1	29.05	1	29.15	29.05	0	4,260	0.00%
2022/05/20	0	0.00	0	28.95	28.85	0	4,349	0.00%
2022/05/17	25	28.57	2	28.35	28.35	23	4,392	0.52%
2022/05/16	0	0.00	1	27.35	27.35	-1	4,369	-0.02%
2022/05/13	4	27.40	2	27.65	27.60	2	4,362	0.05%
2022/05/12	5	28.06	6	27.55	27.15	-1	4,366	-0.02%
2022/05/10	3	28.08	4	28.46	28.45	-1	4,352	-0.02%
2022/05/09	2.1	29.50	2	28.80	28.80	0.1	4,350	0.00%
2022/05/06	0	30.35	0	0.00	30.20	0	4,352	0.00%
2022/05/05	0	0.00	0	30.90	30.95	0	4,367	0.00%
2022/05/04	3	30.53	3	30.53	30.40	0	4,376	0.00%
2022/05/03	2	30.45	2	30.55	30.35	0	4,389	0.00%
2022/04/29	3	30.90	2	30.78	30.80	1	4,415	0.02%
2022/04/28	2	30.93	21	30.97	30.80	-19	4,431	-0.43%
2022/04/27	4	31.59	75	31.00	30.70	-71	4,445	-1.60%
2022/04/26	3	33.32	3	33.33	32.80	0	4,408	0.00%
2022/04/25	2	33.40	2	33.70	33.10	0	4,395	0.00%
2022/04/22	5	33.39	2	33.70	34.25	3	4,347	0.07%
2022/04/21	3	34.07	3	33.70	33.70	0	4,262	0.00%
2022/04/20	2	34.40	4	34.48	34.40	-2	4,270	-0.05%
2022/04/19	9	34.78	5	34.61	34.25	4	4,261	0.09%
2022/04/18	1	34.21	0	0.00	34.75	1	4,262	0.02%
2022/04/14	1	32.65	1	32.90	32.65	0	4,210	0.00%
2022/04/13	2	32.50	2	32.50	32.50	0	4,274	0.00%
2022/04/12	3	32.92	3	32.82	32.50	0	4,366	0.00%
2022/04/08	3	34.35	1	34.05	34.15	2	4,218	0.05%
2022/04/07	4	33.44	4	33.00	33.00	0	4,205	0.00%
2022/04/06	1	34.00	1	34.15	34.40	0	4,239	0.00%
2022/03/31	0.6	33.65	0	0.00	33.30	0.6	4,253	0.01%
2022/03/30	11	33.85	0	0.00	33.20	11	4,312	0.26%
2022/03/29	20	33.45	0	0.00	33.20	20	4,340	0.46%
2022/03/28	25	33.21	0	0.00	33.15	25	4,396	0.57%
2022/03/25	2	33.48	113	33.37	33.20	-111	4,460	-2.49%	大賣/鉅額交易
2022/03/24	2	33.88	1	33.90	33.90	1	4,814	0.02%
2022/03/23	3	34.05	1	33.95	33.95	2	5,000	0.04%
2022/03/21	1	35.10	1	34.80	34.50	0	5,298	0.00%
2022/03/18	11	34.32	1	33.60	34.95	10	5,705	0.18%
2022/03/17	38	34.35	2	33.85	34.15	36	6,133	0.59%
2022/03/16	4	32.83	64	32.90	34.60	-60	6,484	-0.93%
2022/03/15	6	32.78	9	32.68	32.05	-3	6,524	-0.05%
2022/03/11	6	33.18	3	33.45	33.50	3	6,626	0.05%
2022/03/10	3	32.97	2	33.40	33.40	1	6,798	0.01%
2022/03/09	5	32.65	6	32.96	33.30	-1	7,023	-0.01%
2022/03/08	14	31.30	4	31.49	31.60	10	6,930	0.14%
2022/03/07	11	31.48	2	31.50	31.50	9	6,970	0.13%
2022/03/04	29	33.00	3	32.70	32.70	26	7,165	0.36%
2022/03/03	19	33.48	9	33.45	33.45	10	7,322	0.14%
2022/03/02	103	32.32	0	0.00	32.50	103	7,421	1.39%	大買/鉅額交易
2022/03/01	1	31.85	0	0.00	31.80	1	7,699	0.01%
2022/02/25	3.1	30.47	5	30.88	30.85	-1.9	8,308	-0.02%
2022/02/24	3	30.72	3	30.98	30.00	0	8,609	0.00%
2022/02/23	1	30.65	4	30.79	30.85	-3	8,632	-0.03%
2022/02/22	1.1	30.70	1	30.65	30.55	0.1	8,660	0.00%
2022/02/21	1	30.75	1	31.10	31.35	0	8,707	0.00%
2022/02/18	1	30.80	1	31.10	31.10	0	8,723	0.00%
2022/02/17	1	31.40	0	0.00	31.25	1	8,766	0.01%
2022/02/16	1	31.20	1	31.40	31.40	0	8,817	0.00%
2022/02/14	2.1	31.18	2	31.00	31.00	0.1	8,987	0.00%
2022/02/11	0.1	32.50	0	0.00	32.30	0.1	9,029	0.00%
2022/02/09	1	32.50	0	0.00	32.80	1	9,257	0.01%
2022/02/07	0	31.55	5	31.50	31.40	-5	9,539	-0.05%
2022/01/25	0.1	30.30	0	0.00	30.00	0.1	9,759	0.00%
2022/01/24	3	30.43	1	30.50	30.35	2	10,382	0.02%
2022/01/21	5.1	31.62	4	31.30	31.30	1.1	10,446	0.01%
2022/01/20	1	32.15	1	32.40	32.25	0	10,595	0.00%
2022/01/19	5	32.02	2	32.00	32.00	3	10,649	0.03%
2022/01/14	6.1	32.28	4	32.06	32.05	2.1	10,703	0.02%
2022/01/13	2.1	33.19	0	0.00	32.85	2.1	10,675	0.02%
2022/01/12	2.1	34.01	10	33.59	33.55	-7.9	10,649	-0.07%
2022/01/11	15	34.51	3	34.80	34.35	12	10,691	0.11%
2022/01/10	3	34.27	1	34.20	34.20	2	10,627	0.02%
2022/01/07	5	34.21	4	34.16	34.10	1	10,624	0.01%
2022/01/06	4	35.21	144	34.97	34.65	-140	10,730	-1.30%	大賣/鉅額交易
2022/01/05	8	36.41	8	36.49	36.00	0	10,825	0.00%
2022/01/04	1	35.55	0	0.00	36.05	1	10,811	0.01%
2021/12/30	1	36.40	0	0.00	36.20	1	10,805	0.01%
2021/12/29	5	36.41	2	36.60	36.35	3	10,774	0.03%
2021/12/28	6.1	35.67	0	0.00	35.50	6.1	10,747	0.06%
2021/12/27	0	0.00	1	36.40	36.30	-1	10,868	-0.01%
2021/12/24	1	36.10	8	35.96	36.00	-7	11,243	-0.06%
2021/12/23	8.1	36.86	0.2	36.71	36.70	7.9	11,211	0.07%
2021/12/22	3	37.05	0	0.00	37.05	3	11,192	0.03%
2021/12/21	12.2	37.00	10	37.10	37.00	2.2	11,165	0.02%
2021/12/20	13	37.41	7	38.44	37.05	6	11,091	0.05%
2021/12/17	11	37.08	5	37.00	36.35	6	10,711	0.06%
2021/12/16	31	37.28	3	37.30	37.45	28	10,512	0.27%
2021/12/15	122	36.81	0	0.00	36.55	122	10,342	1.18%	大買/鉅額交易
2021/12/14	51	37.47	176.3	36.77	36.55	-125.3	10,140	-1.24%	大賣/鉅額交易
2021/12/13	9	38.04	11	38.54	37.70	-2	9,629	-0.02%
2021/12/10	17.2	37.49	22.2	37.68	37.60	-5	9,073	-0.06%
2021/12/09	15.3	35.94	29	35.86	35.80	-13.7	8,484	-0.16%
2021/12/08	24	35.33	4	35.23	35.45	20	8,186	0.24%
2021/12/07	4	34.88	1	35.00	34.35	3	8,052	0.04%
2021/12/06	10	35.39	10	35.27	34.65	0	7,958	0.00%
2021/12/03	22	35.23	12	34.74	34.05	10	7,745	0.13%
2021/12/02	4.1	33.03	8	33.07	33.30	-3.9	7,387	-0.05%
2021/12/01	1	32.80	5	33.63	33.40	-4	7,321	-0.05%
2021/11/30	14.2	34.29	5	33.68	33.00	9.2	7,240	0.13%
2021/11/29	28	34.63	32	33.92	34.20	-4	7,019	-0.06%
2021/11/26	3	36.28	5	36.38	35.55	-2	6,815	-0.03%
2021/11/25	14	36.38	6	36.36	36.30	8	6,566	0.12%
2021/11/24	21	35.90	27.2	36.18	37.05	-6.2	6,342	-0.10%
2021/11/23	2	34.95	6	35.48	34.35	-4	5,772	-0.07%
2021/11/22	0	0.00	15	34.00	34.10	-15	5,455	-0.27%
2021/11/19	1	32.75	0	0.00	32.30	1	5,384	0.02%
2021/11/18	1	32.35	1	33.15	33.10	0	5,356	0.00%
2021/11/17	6	33.20	0	0.00	33.00	6	5,295	0.11%
2021/11/16	8	32.99	5	33.18	32.65	3	5,292	0.06%
2021/11/15	95	32.37	13	32.77	32.95	82	5,266	1.56%
2021/11/12	4	31.69	138	31.40	31.75	-134	5,213	-2.57%	大賣/鉅額交易
2021/11/11	7	33.44	2	33.58	33.00	5	5,117	0.10%
2021/11/10	13	34.12	0	0.00	33.85	13	5,084	0.26%
2021/11/09	9	34.29	1	33.95	34.50	8	5,036	0.16%
2021/11/08	1	33.80	0	0.00	33.80	1	4,891	0.02%
2021/11/05	4	33.70	10	34.24	33.95	-6	4,849	-0.12%
2021/11/04	45	33.94	33	34.09	34.30	12	4,796	0.25%
2021/11/03	4	32.45	0	0.00	32.40	4	4,609	0.09%
2021/11/02	19.1	32.82	1	33.15	32.95	18.1	4,587	0.39%
2021/11/01	39	34.01	20	34.89	32.85	19	4,443	0.43%
2021/10/29	4	31.53	1	31.80	32.10	3	3,932	0.08%
2021/10/28	5	31.64	3	32.28	32.10	2	3,851	0.05%
2021/10/22	4	30.10	2	29.80	29.95	2	3,664	0.05%
2021/10/21	11	30.54	0	0.00	29.90	11	3,714	0.30%
2021/10/20	7	30.85	0	0.00	30.60	7	3,817	0.18%
2021/10/19	18	31.21	0	0.00	30.95	18	3,815	0.47%
2021/10/18	37	30.85	1	31.10	30.60	36	3,767	0.96%
2021/10/15	0	0.00	1	30.70	30.55	-1	3,838	-0.03%
2021/10/14	5	30.68	7	30.68	30.70	-2	3,934	-0.05%
2021/10/13	11	30.42	4	30.06	30.40	7	4,192	0.17%
2021/10/12	1	29.35	4	29.39	29.35	-3	4,226	-0.07%
2021/10/05	0	0.00	50	28.05	28.70	-50	4,439	-1.13%
2021/10/04	9.1	30.48	5	29.91	29.35	4.1	4,474	0.09%
2021/10/01	53	30.87	7	32.01	30.45	46	4,314	1.07%
2021/09/29	10	29.05	0	0.00	28.70	10	3,933	0.25%
2021/09/24	1	28.10	0	0.00	28.10	1	4,166	0.02%
2021/09/23	1	28.10	1	28.15	28.15	0	4,789	0.00%
2021/09/22	1	28.50	1	28.85	28.60	0	4,864	0.00%
2021/09/10	1	28.80	1	29.00	29.25	0	5,122	0.00%
2021/09/08	1	29.00	1	28.30	28.30	0	5,272	0.00%
2021/09/07	1	29.00	1	28.85	28.75	0	5,716	0.00%
2021/09/06	3	29.50	1	29.55	29.25	2	5,828	0.03%
2021/09/03	0	0.00	2	30.43	30.50	-2	5,873	-0.03%
2021/09/02	1	30.20	45	30.07	29.75	-44	5,986	-0.73%
2021/08/30	48	30.95	2	31.28	30.25	46	5,997	0.77%
2021/08/27	2	29.90	2	30.33	29.20	0	5,910	0.00%
2021/08/26	1	28.80	2	28.83	28.90	-1	5,844	-0.02%
2021/08/25	2	28.70	3	28.95	28.80	-1	5,885	-0.02%
2021/08/24	1	28.65	1	28.35	28.35	0	5,933	0.00%
2021/08/23	3	29.05	0	0.00	29.10	3	5,969	0.05%
2021/08/19	3	28.48	0	0.00	28.00	3	5,996	0.05%
2021/08/17	1	28.75	0	0.00	27.80	1	6,028	0.02%
2021/08/16	2	28.63	1	28.60	28.25	1	6,066	0.02%
2021/08/13	1	30.10	1	29.40	29.40	0	6,074	0.00%
2021/08/12	0	0.00	1	30.65	30.10	-1	6,183	-0.02%
2021/08/11	2	30.80	1	30.10	30.10	1	6,278	0.02%
2021/08/10	6	31.31	3	31.07	31.05	3	6,316	0.05%
2021/08/06	6	33.19	8	33.08	32.85	-2	6,457	-0.03%
2021/08/05	1	33.85	0	0.00	33.60	1	6,500	0.02%
2021/08/04	3	34.02	2	33.75	33.90	1	6,624	0.02%
2021/07/30	1	32.25	1	32.15	32.15	0	6,680	0.00%
2021/07/29	4	32.60	1	32.60	32.60	3	6,801	0.04%
2021/07/28	3	32.85	3	32.12	32.20	0	6,828	0.00%
2021/07/27	1	33.35	3	33.42	33.25	-2	6,907	-0.03%
2021/07/26	0	0.00	4	34.50	34.20	-4	6,964	-0.06%
2021/07/23	4	33.41	3	33.48	33.30	1	6,903	0.01%
2021/07/21	3	34.43	46	34.15	33.60	-43	6,958	-0.62%
2021/07/20	22	34.47	1	34.30	34.35	21	6,908	0.30%
2021/07/19	25	35.77	32	34.43	35.05	-7	6,827	-0.10%
2021/07/16	1	34.55	7	34.71	33.35	-6	6,559	-0.09%
2021/07/15	3	33.70	12	33.75	33.80	-9	6,535	-0.14%
2021/07/14	2	32.95	0	0.00	33.00	2	6,597	0.03%
2021/07/13	6	34.00	3	34.80	33.60	3	6,669	0.04%
2021/07/12	6	34.08	5	34.71	34.65	1	6,725	0.01%
2021/07/09	2	33.40	5	33.00	33.00	-3	6,636	-0.05%
2021/07/07	3	32.35	0	0.00	32.35	3	7,914	0.04%
2021/07/06	2	32.85	0	0.00	32.95	2	7,967	0.03%
2021/07/05	2	33.63	0	0.00	33.40	2	8,107	0.02%
2021/07/02	1	32.90	0.1	32.95	32.55	0.9	8,243	0.01%
2021/07/01	13	33.77	10	33.40	33.40	3	8,362	0.04%
2021/06/30	48	34.85	19	34.71	34.85	29	8,285	0.35%
2021/06/25	1	32.30	2	32.35	32.00	-1	7,954	-0.01%
2021/06/23	2.1	32.50	2	32.43	31.50	0.1	8,554	0.00%
2021/06/22	5	30.80	1	30.60	30.60	4	8,677	0.05%
2021/06/18	1	31.80	0	0.00	32.40	1	9,178	0.01%
2021/06/17	2	32.03	1	32.60	32.40	1	9,929	0.01%
2021/06/16	6	32.99	19	33.56	32.60	-13	10,226	-0.13%
2021/06/11	2	31.45	1	31.05	31.05	1	10,134	0.01%
2021/06/10	1	32.45	2	31.43	32.05	-1	10,378	-0.01%
2021/06/09	3	30.80	0	0.00	30.30	3	10,742	0.03%
2021/06/08	1	30.80	0	0.00	30.10	1	11,384	0.01%
2021/06/07	6	29.99	0	0.00	29.85	6	12,174	0.05%
2021/06/04	0	0.00	2	30.80	30.35	-2	12,473	-0.02%
2021/06/03	2	31.60	0	0.00	31.15	2	12,504	0.02%
2021/06/02	1	31.60	1	31.25	31.25	0	12,527	0.00%
2021/06/01	0	0.00	1	32.00	32.15	-1	12,512	-0.01%
2021/05/28	2	31.20	5	31.20	31.05	-3	12,523	-0.02%
2021/05/27	1	30.75	0	0.00	30.65	1	12,530	0.01%
2021/05/26	0	0.00	28	30.69	30.55	-28	12,544	-0.22%
2021/05/25	0	0.00	8	31.16	30.50	-8	12,578	-0.06%
2021/05/24	0	0.00	1	30.30	30.15	-1	12,699	-0.01%
2021/05/21	6	30.05	30	29.90	29.60	-24	12,697	-0.19%
2021/05/20	32	31.87	6	31.46	29.40	26	12,735	0.20%
2021/05/19	17	30.11	3	31.13	31.20	14	12,724	0.11%
2021/05/18	6	28.00	1	29.30	29.60	5	12,658	0.04%
2021/05/17	35	28.37	1	27.10	26.95	34	12,628	0.27%
2021/05/14	14	30.78	65	30.28	29.90	-51	12,570	-0.41%
2021/05/13	48	28.36	1	28.85	28.65	47	12,473	0.38%
2021/05/12	2	30.00	5	29.92	28.80	-3	12,536	-0.02%
2021/05/11	6	32.68	100	32.12	31.85	-94	12,411	-0.76%
2021/05/10	9	35.75	3	35.40	35.30	6	12,408	0.05%
2021/05/07	10	34.80	1	34.85	34.85	9	12,441	0.07%
2021/05/06	42	34.78	2	33.83	35.00	40	12,431	0.32%
2021/05/05	3	33.25	0	33.00	32.75	3	12,310	0.02%
2021/05/04	6	33.55	25	33.25	33.05	-19	12,308	-0.15%
2021/05/03	161	37.60	100	36.23	35.80	61	12,219	0.50%	大買/
2021/04/29	5	36.73	156	36.50	36.65	-151	12,256	-1.23%	大賣/鉅額交易
2021/04/28	1	37.60	1.9	37.72	37.50	-0.9	12,275	-0.01%
2021/04/27	4	38.10	2	38.43	38.20	2	12,318	0.02%
2021/04/26	1	38.00	10	37.96	38.25	-9	12,418	-0.07%
2021/04/23	12	38.27	9	38.10	37.90	3	12,435	0.02%
2021/04/22	1	37.70	8	38.76	37.20	-7	12,431	-0.06%
2021/04/21	3	39.40	17	39.12	38.85	-14	12,342	-0.11%
2021/04/20	2	38.80	2	38.40	38.05	0	12,238	0.00%
2021/04/19	4	37.96	9	37.94	37.90	-5	12,197	-0.04%
2021/04/16	12	38.53	6	38.93	38.40	6	12,152	0.05%
2021/04/15	6	38.71	2	38.55	38.10	4	12,144	0.03%
2021/04/14	33	39.23	16	37.25	37.55	17	12,439	0.14%
2021/04/13	15	40.15	24.7	42.45	39.30	-9.7	12,106	-0.08%
2021/04/12	4	39.46	16	39.57	39.35	-12	11,238	-0.11%
2021/04/09	11	39.71	12	39.41	39.30	-1	11,208	-0.01%
2021/04/08	6	39.89	3	39.68	39.35	3	11,119	0.03%
2021/04/07	1	39.35	30	38.83	39.50	-29	11,097	-0.26%
2021/04/06	10	38.50	0	0.00	38.30	10	11,063	0.09%
2021/04/01	2	38.40	0	0.00	38.25	2	11,063	0.02%
2021/03/31	4	39.13	0	0.00	38.90	4	11,139	0.04%
2021/03/30	14	39.70	2	40.00	39.30	12	11,680	0.10%
2021/03/29	17	40.18	25.3	40.34	39.85	-8.3	11,839	-0.07%
2021/03/26	20	37.97	14	37.60	38.20	6	11,521	0.05%
2021/03/25	27	39.95	28	39.01	38.85	-1	11,271	-0.01%
2021/03/24	3	39.50	3	39.62	39.30	0	11,053	0.00%
2021/03/23	27	40.57	4	40.80	39.30	23	10,912	0.21%
2021/03/22	6	41.83	24.3	41.82	41.00	-18.3	10,611	-0.17%
2021/03/19	20	36.26	4	36.20	39.75	16	9,932	0.16%
2021/03/18	69	37.44	65	37.29	36.15	4	9,580	0.04%
2021/03/17	3	36.90	1	36.95	36.75	2	9,302	0.02%
2021/03/16	2	36.90	9	37.20	36.60	-7	9,178	-0.08%
2021/03/15	12	37.95	12	38.13	37.60	0	8,893	0.00%
2021/03/12	12	36.77	39	36.86	37.00	-27	8,420	-0.32%
2021/03/11	41	35.56	30	35.38	35.10	11	7,820	0.14%
2021/03/10	97	32.87	12	34.30	34.95	85	7,032	1.21%
2021/03/09	0	0.00	16	31.67	31.80	-16	6,769	-0.24%
2021/03/08	7	31.73	75	31.22	30.90	-68	6,786	-1.00%
2021/03/05	11	31.11	5	30.94	30.85	6	6,837	0.09%
2021/03/04	9	31.81	0	0.00	31.40	9	7,299	0.12%
2021/03/03	46	32.07	3	32.18	31.65	43	7,389	0.58%
2021/03/02	5	32.38	0	0.00	31.45	5	7,646	0.07%
2021/02/26	5	31.95	3	31.50	31.90	2	8,159	0.02%
2021/02/25	5	32.61	6	31.76	31.60	-1	8,510	-0.01%
2021/02/24	9	32.44	3	32.45	31.85	6	8,705	0.07%
2021/02/23	2	31.15	0	0.00	31.10	2	9,095	0.02%
2021/02/22	15	31.18	6	31.30	31.30	9	9,636	0.09%
2021/02/19	1	31.45	0	0.00	30.65	1	9,771	0.01%
2021/02/18	5	29.50	3	29.55	29.75	2	10,171	0.02%
2021/02/17	1	28.55	1	29.50	29.15	0	10,330	0.00%
2021/02/05	1	28.25	1	28.20	28.15	0	10,595	0.00%
2021/02/04	4	28.29	1	28.25	28.25	3	11,157	0.03%
2021/02/03	3	29.10	10	29.43	28.70	-7	11,424	-0.06%
2021/02/02	3	27.55	0	0.00	27.75	3	11,465	0.03%
2021/02/01	4	27.01	7	27.19	27.55	-3	11,797	-0.03%
2021/01/29	7	28.34	2	28.03	27.45	5	12,180	0.04%
2021/01/28	1	29.30	14	29.50	29.00	-13	12,994	-0.10%
2021/01/27	5	30.70	19	30.11	30.10	-14	13,435	-0.10%
2021/01/26	2	30.65	29	30.26	30.60	-27	13,612	-0.20%
2021/01/25	5	31.10	2	31.10	30.95	3	13,931	0.02%
2021/01/22	0	0.00	4	31.44	31.10	-4	14,268	-0.03%
2021/01/21	15	30.76	13	30.05	30.05	2	14,716	0.01%
2021/01/20	8	31.01	10	30.57	30.80	-2	15,790	-0.01%
2021/01/19	12	32.06	15	32.43	32.05	-3	16,551	-0.02%
2021/01/18	6	31.03	1	30.80	30.80	5	16,693	0.03%
2021/01/15	1	32.00	0	0.00	32.00	1	16,881	0.01%
2021/01/14	10	32.61	5	32.78	32.60	5	17,062	0.03%
2021/01/13	0	0.00	1	32.80	32.60	-1	17,257	-0.01%
2021/01/12	4	33.24	1	33.05	33.05	3	17,699	0.02%
2021/01/11	2	34.15	1	34.20	34.10	1	18,358	0.01%
2021/01/08	7	34.43	1	34.15	34.15	6	19,115	0.03%
2021/01/07	23	34.87	33	35.51	34.35	-10	20,158	-0.05%
2021/01/06	1	32.35	7	33.35	33.20	-6	20,909	-0.03%
2021/01/05	0	0.00	1	35.00	34.05	-1	21,609	0.00%
2021/01/04	8	34.94	0.5	34.79	34.55	7.5	22,512	0.03%
2020/12/31	11	35.44	10	34.80	34.60	1	23,373	0.00%
2020/12/30	1	35.75	6	35.43	35.55	-5	24,449	-0.02%
2020/12/29	6	34.17	6	34.38	34.45	0	25,099	0.00%
2020/12/28	2	33.70	3	34.28	33.55	-1	25,247	0.00%
2020/12/25	5	34.44	0	0.00	34.05	5	25,367	0.02%
2020/12/24	28	35.16	18	35.67	34.30	10	25,417	0.04%
2020/12/23	10	33.99	16	34.28	34.75	-6	25,128	-0.02%
2020/12/22	3	32.43	0	0.00	31.60	3	25,229	0.01%
2020/12/21	4	32.81	1	32.50	32.85	3	25,615	0.01%
2020/12/18	2	33.45	1	33.50	33.00	1	26,041	0.00%
2020/12/16	4	33.95	0	0.00	33.50	4	27,316	0.01%
2020/12/15	9	34.56	7	34.64	33.00	2	28,221	0.01%
2020/12/14	4	33.60	6	33.55	34.00	-2	28,548	-0.01%
2020/12/11	0.3	32.70	21	32.41	32.65	-20.7	29,519	-0.07%
2020/12/10	0	0.00	10	33.64	33.35	-10	30,864	-0.03%
2020/12/09	9	34.87	1	35.00	34.60	8	31,102	0.03%
2020/12/08	1	34.55	0	0.00	34.55	1	31,713	0.00%
2020/12/07	1	33.85	16.2	34.04	35.15	-15.2	31,864	-0.05%
2020/12/04	2	34.80	0	0.00	34.50	2	32,016	0.01%
2020/12/03	7	35.11	7	34.80	35.10	0	32,139	0.00%
2020/12/02	10	35.99	12	35.56	35.35	-2	32,229	-0.01%
2020/12/01	5	36.86	22	37.49	37.00	-17	32,388	-0.05%
2020/11/30	48	37.55	26	37.33	38.10	22	32,581	0.07%
2020/11/27	13	36.43	13	36.20	36.00	0	32,210	0.00%
2020/11/26	23	36.20	22	36.59	35.90	1	32,229	0.00%
2020/11/25	34	36.30	17	36.36	36.40	17	32,332	0.05%
2020/11/24	13	35.31	14.7	35.42	35.50	-1.7	31,994	-0.01%
2020/11/23	12	34.49	5	34.61	34.50	7	32,096	0.02%
2020/11/20	21.2	34.85	23	34.71	34.80	-1.8	32,402	-0.01%
2020/11/19	21	33.86	27	34.25	34.00	-6	32,534	-0.02%
2020/11/18	21.5	33.25	16	32.58	33.00	5.5	32,354	0.02%
2020/11/17	7	33.11	13.7	33.28	33.00	-6.7	33,304	-0.02%
2020/11/16	16.3	32.03	11	31.84	31.70	5.3	32,892	0.02%
2020/11/13	6	31.90	2	32.03	32.65	4	32,813	0.01%
2020/11/12	15	32.63	6.3	32.18	32.50	8.7	33,003	0.03%
2020/11/11	13	34.31	2	34.40	34.10	11	32,508	0.03%
2020/11/10	9	35.73	4	35.46	35.35	5	32,348	0.02%
2020/11/09	18	36.26	17	36.19	36.00	1	32,317	0.00%
2020/11/06	21	36.27	16	36.33	35.40	5	32,034	0.02%
2020/11/05	31	36.61	17	36.72	36.10	14	31,611	0.04%
2020/11/04	13	35.30	11	34.45	34.30	2	30,894	0.01%
2020/11/03	8	35.76	11	35.32	35.40	-3	30,472	-0.01%
2020/11/02	7	36.00	23	35.77	35.35	-16	30,323	-0.05%
2020/10/30	18	37.59	6	37.69	37.40	12	30,027	0.04%
2020/10/29	21.1	38.90	28.3	39.38	38.10	-7.2	29,711	-0.02%
2020/10/28	36	40.02	25	40.84	39.00	11	29,146	0.04%
2020/10/27	25	39.63	15	39.23	39.35	10	28,072	0.04%
2020/10/26	4	37.60	12.7	38.16	37.80	-8.7	27,342	-0.03%
2020/10/23	3	37.25	1	37.50	37.25	2	27,095	0.01%
2020/10/22	22	37.53	29	37.17	37.00	-7	26,977	-0.03%
2020/10/21	4	38.80	104	38.28	37.90	-100	26,859	-0.37%	大賣/
2020/10/20	11	38.71	13	38.97	38.25	-2	26,828	-0.01%
2020/10/19	50	38.39	18.7	38.35	38.10	31.3	26,504	0.12%
2020/10/16	116	37.36	17.3	39.10	37.80	98.7	25,895	0.38%	大買/
2020/10/15	41	41.17	33	41.34	40.35	8	25,497	0.03%
2020/10/14	31	42.69	23.3	43.25	41.60	7.7	24,606	0.03%
2020/10/13	20.4	41.36	10.7	41.53	41.25	9.7	23,730	0.04%
2020/10/12	7	42.26	8	42.92	41.95	-1	23,050	0.00%
2020/10/08	14.4	42.06	13	42.15	41.50	1.4	22,120	0.01%
2020/10/07	23	42.25	35.2	42.31	42.00	-12.2	21,241	-0.06%
2020/10/06	30.1	41.77	18	41.70	41.45	12.1	20,191	0.06%
2020/10/05	17.3	38.96	55.9	39.23	38.85	-38.5	19,439	-0.20%
2020/09/30	9	36.17	10.7	38.18	38.55	-1.7	19,120	-0.01%
2020/09/29	12.1	37.19	8	35.62	35.05	4.1	18,942	0.02%
2020/09/28	62.1	38.34	10	38.39	37.30	52.1	18,747	0.28%
2020/09/16	71	24.19	6	24.50	24.50	65	18,396	0.35%
2020/09/15	9	24.17	5.4	24.40	24.30	3.6	18,015	0.02%
2020/09/14	21.4	22.92	77	22.74	23.05	-55.6	17,732	-0.31%
2020/09/11	15	24.24	31	24.00	24.20	-16	17,271	-0.09%
2020/09/10	26	26.26	18	26.17	25.90	8	16,583	0.05%
2020/09/09	75	24.95	57	24.36	26.65	18	15,913	0.11%
2020/09/08	19	25.74	5	26.33	25.20	14	14,950	0.09%
2020/09/07	61	28.25	19	28.51	27.95	42	14,524	0.29%
2020/09/04	11	27.27	62	25.95	27.90	-51	13,557	-0.38%
2020/09/03	0	0.00	16	25.40	25.40	-16	12,205	-0.13%
2020/09/02	11	20.63	38	21.64	23.10	-27	11,941	-0.23%
2020/09/01	16	21.31	82	22.20	21.00	-66	11,347	-0.58%
2020/08/31	3	22.12	2	21.48	22.25	1	11,185	0.01%
2020/08/28	9	20.14	1	20.65	20.50	8	11,026	0.07%
2020/08/26	8	19.73	0	0.00	19.85	8	10,968	0.07%
2020/08/25	0	0.00	91	18.29	19.45	-91	10,742	-0.85%
2020/08/24	10	17.58	1	17.40	17.70	9	10,470	0.09%
2020/08/21	16	17.84	4	17.50	17.40	12	10,357	0.12%
2020/08/20	9	17.30	2	15.10	17.40	7	10,198	0.07%
2020/08/19	82	16.50	2	16.98	16.50	80	9,809	0.82%
2020/08/18	20	18.21	6	18.15	18.30	14	9,618	0.15%
2020/08/17	31	17.46	105	17.39	18.30	-74	9,145	-0.81%	大賣/
2020/08/14	21	15.98	11	14.95	16.80	10	8,644	0.12%
2020/08/13	1	14.45	1	14.40	15.30	0	7,957	0.00%
2020/08/12	212	12.45	38	13.44	13.95	174	7,562	2.30%	大買/鉅額交易
2020/08/11	0	0.00	14	12.70	12.70	-14	6,481	-0.22%
2020/08/10	0	0.00	10	11.55	11.55	-10	6,482	-0.15%
2020/08/07	11	10.16	1	10.45	10.50	10	6,628	0.15%
2020/08/06	0	0.00	1	9.58	9.56	-1	6,230	-0.02%
2020/08/04	14	9.50	4	9.47	9.61	10	6,243	0.16%
2020/08/03	0	0.00	5	9.25	9.06	-5	6,128	-0.08%
2020/07/31	8	9.01	0	0.00	9.05	8	6,076	0.13%
2020/07/30	36	9.20	1	8.99	9.08	35	6,013	0.58%
2020/07/29	0	0.00	2	8.76	8.76	-2	5,835	-0.03%
2020/07/28	1	7.97	0	0.00	7.97	1	5,765	0.02%
2020/07/27	2	8.22	0	0.00	8.22	2	5,711	0.04%
2020/07/24	0	0.00	6	8.76	8.51	-6	5,646	-0.11%
2020/07/23	5	8.85	26	8.78	8.78	-21	5,569	-0.38%
2020/07/22	0	0.00	1	9.02	8.94	-1	5,502	-0.02%
2020/07/21	2	9.35	0	0.00	8.90	2	5,397	0.04%
2020/07/17	6	9.08	15	9.22	9.15	-9	5,197	-0.17%
2020/07/16	1	9.72	8	9.77	9.70	-7	5,053	-0.14%
2020/07/15	15	9.80	6	9.96	9.60	9	4,921	0.18%
2020/07/14	3	9.42	0	0.00	9.50	3	4,719	0.06%
2020/07/13	5	9.25	1	9.02	9.01	4	4,537	0.09%
2020/07/10	8	9.57	10	9.53	9.42	-2	4,430	-0.05%
2020/07/09	1	9.25	10	9.15	9.27	-9	4,009	-0.22%
2020/07/08	15	7.89	107	8.24	8.43	-92	3,713	-2.48%	大賣/
2020/07/07	7	7.94	1	7.73	7.71	6	3,394	0.18%
2020/07/06	0	0.00	10	7.82	7.79	-10	3,285	-0.30%
2020/07/03	1	7.81	0	0.00	7.80	1	3,260	0.03%
2020/07/02	10	7.85	2	7.85	7.97	8	3,210	0.25%
2020/07/01	0	0.00	4	7.76	7.65	-4	3,115	-0.13%
2020/06/30	1	7.26	0	0.00	7.34	1	3,036	0.03%
2020/06/29	0	0.00	16	7.27	7.32	-16	3,030	-0.53%
2020/06/24	3	7.16	0	0.00	7.17	3	3,016	0.10%
2020/06/23	1	7.16	0	0.00	7.20	1	3,066	0.03%
2020/06/22	10	7.39	0	0.00	7.26	10	3,082	0.32%
2020/06/19	25	7.55	2	7.33	7.57	23	3,043	0.76%
2020/06/18	0	0.00	3	7.11	7.11	-3	2,881	-0.10%
2020/06/17	0	0.00	1	7.17	7.12	-1	2,906	-0.03%
2020/06/12	1	6.98	1	7.14	7.14	0	3,049	0.00%
2020/06/11	1	7.42	1	7.56	7.31	0	3,024	0.00%
2020/06/10	101	7.50	0	0.00	7.48	101	3,018	3.35%	大買/鉅額交易
2020/06/09	0	0.00	2	7.61	7.48	-2	3,054	-0.07%
2020/06/08	1	7.66	5	7.64	7.64	-4	3,083	-0.13%
2020/06/05	0	0.00	10	7.58	7.60	-10	3,049	-0.33%
2020/06/04	3	7.77	1	7.61	7.60	2	3,057	0.07%
2020/06/03	15	7.77	0	0.00	7.77	15	3,015	0.50%
2020/06/02	0	0.00	5	7.34	7.61	-5	2,847	-0.18%
2020/05/29	1	6.86	10	6.86	6.86	-9	2,758	-0.33%
2020/05/27	1	6.91	0	0.00	6.91	1	2,754	0.04%
2020/05/26	0	0.00	1	7.15	7.01	-1	2,748	-0.04%
2020/05/22	2	7.08	2	7.02	7.01	0	2,700	0.00%
2020/05/21	5	7.28	2	7.27	7.24	3	2,690	0.11%
2020/05/20	2	6.88	1	6.91	6.95	1	2,638	0.04%
2020/05/19	1	6.93	0	0.00	6.94	1	2,617	0.04%
2020/05/18	0	0.00	11	7.04	6.85	-11	2,595	-0.42%
2020/05/15	2	7.47	21	7.33	7.30	-19	2,525	-0.75%
2020/05/14	28	7.78	4	7.83	7.60	24	2,456	0.98%
2020/05/13	15	7.15	4	7.05	7.34	11	2,183	0.50%
2020/05/12	4	6.57	10	6.76	6.68	-6	2,096	-0.29%
2020/05/11	0	0.00	14	6.81	6.77	-14	2,032	-0.69%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/05/07	0	0.00	2	5.69	5.77	-2	1,858	-0.11%
2020/05/05	2	5.30	24	5.29	5.28	-22	1,848	-1.19%
2020/04/30	4	5.41	5	5.45	5.45	-1	1,858	-0.05%
2020/04/28	7	5.35	0	0.00	5.37	7	1,883	0.37%
2020/04/27	4	5.32	0	0.00	5.34	4	1,931	0.21%
2020/04/24	4	5.23	0	0.00	5.21	4	1,932	0.21%
2020/04/23	7	5.27	22	5.29	5.25	-15	1,942	-0.77%
2020/04/22	4	5.14	0	0.00	5.28	4	1,945	0.21%
2020/04/21	3	5.32	0	0.00	5.29	3	1,960	0.15%
2020/04/20	9	5.54	0	0.00	5.54	9	1,957	0.46%
2020/04/17	2	5.71	2	5.57	5.57	0	2,009	0.00%
2020/04/16	2	5.55	8	5.48	5.50	-6	1,982	-0.30%
2020/04/15	2	5.24	5	5.48	5.45	-3	1,981	-0.15%
2020/04/14	0	0.00	2	5.21	5.23	-2	1,969	-0.10%
2020/04/13	1	5.13	1.5	5.14	5.14	-0.5	1,979	-0.03%
2020/04/10	5	5.21	0	0.00	5.24	5	1,986	0.25%
2020/04/09	2	5.23	2	5.36	5.25	0	1,998	0.00%
2020/04/08	7	5.23	8	5.22	5.23	-1	1,991	-0.05%
2020/04/07	14	5.08	10	5.08	5.06	4	1,987	0.20%
2020/04/06	3	4.96	0	0.00	5.00	3	2,042	0.15%
2020/04/01	0	0.00	3	4.95	4.92	-3	2,029	-0.15%
2020/03/31	4	4.90	0	0.00	4.85	4	2,028	0.20%
2020/03/30	12	4.84	4	4.78	4.90	8	2,024	0.40%
2020/03/27	0	0.00	11	5.11	5.01	-11	2,013	-0.54%
2020/03/26	10	4.85	15	4.64	4.85	-5	1,952	-0.26%
2020/03/25	2	4.41	11	4.45	4.41	-9	1,943	-0.46%
2020/03/24	24	4.17	2	4.15	4.14	22	1,945	1.13%
2020/03/23	2	3.94	0	0.00	3.98	2	1,933	0.10%
2020/03/20	11	4.30	27	4.38	4.20	-16	1,912	-0.84%
2020/03/19	4	4.38	0	0.00	4.33	4	1,816	0.22%
2020/03/18	0	0.00	8	4.90	4.81	-8	1,783	-0.45%
2020/03/17	0	0.00	4	4.74	4.69	-4	1,764	-0.23%
2020/03/16	0	0.00	6	5.21	4.90	-6	1,748	-0.34%
2020/03/13	7	5.12	26	5.14	5.19	-19	1,722	-1.10%
2020/03/12	6	5.81	4	6.02	5.67	2	1,685	0.12%
2020/03/11	0	0.00	6	6.35	6.25	-6	1,647	-0.36%
2020/03/10	8	6.19	0	0.00	6.26	8	1,680	0.48%
2020/03/09	5	6.60	0	0.00	6.45	5	1,648	0.30%
2020/03/05	0	0.00	2	6.92	6.92	-2	1,646	-0.12%
2020/03/04	2	6.81	0	0.00	6.82	2	1,669	0.12%
2020/03/03	0	0.00	2	6.96	6.85	-2	1,685	-0.12%
2020/03/02	5	6.79	0	0.00	6.78	5	1,677	0.30%
2020/02/27	4	7.04	39	7.01	6.96	-35	1,663	-2.10%
2020/02/26	0	0.00	2	7.19	7.11	-2	1,655	-0.12%
2020/02/25	0	0.00	2	7.15	7.14	-2	1,659	-0.12%
2020/02/24	8	7.27	0	0.00	7.20	8	1,656	0.48%
2020/02/21	2	7.45	0	0.00	7.46	2	1,639	0.12%
2020/02/19	2	7.48	0	0.00	7.49	2	1,624	0.12%
2020/02/18	2	7.50	0	0.00	7.51	2	1,628	0.12%
2020/02/17	2	7.33	8	7.50	7.56	-6	1,621	-0.37%
2020/02/14	2	7.41	0	0.00	7.43	2	1,594	0.13%
2020/02/11	3	7.38	0	0.00	7.40	3	1,607	0.19%
2020/02/10	0	0.00	13	7.40	7.52	-13	1,623	-0.80%
2020/02/07	4	7.04	0	0.00	7.01	4	1,583	0.25%
2020/02/06	0	0.00	4	7.17	7.15	-4	1,585	-0.25%
2020/02/05	4	7.08	0	0.00	7.09	4	1,578	0.25%
2020/02/04	0	0.00	4	7.12	7.14	-4	1,569	-0.25%
2020/02/03	11	6.89	5	6.94	6.93	6	1,591	0.38%
2020/01/31	7	7.32	8	7.41	7.33	-1	1,575	-0.06%
2020/01/30	8	7.45	2	7.63	7.39	6	1,574	0.38%
2020/01/20	2	8.20	1	8.20	8.21	1	1,526	0.07%
2020/01/15	0	0.00	4	8.28	8.21	-4	1,535	-0.26%
2020/01/13	2	8.33	8	8.34	8.29	-6	1,524	-0.39%
2020/01/10	6	7.99	0	0.00	7.99	6	1,472	0.41%
2020/01/09	1	7.94	0	0.00	7.94	1	1,496	0.07%
2020/01/08	0	0.00	4	8.05	7.98	-4	1,577	-0.25%
2020/01/03	4	8.16	25	8.12	8.10	-21	1,586	-1.32%
2020/01/02	2	8.19	0	0.00	8.22	2	1,571	0.13%
2019/12/31	2	8.16	0	0.00	8.15	2	1,564	0.13%
2019/12/30	1	8.22	3	8.45	8.22	-2	1,556	-0.13%
2019/12/26	0	0.00	2	8.20	8.20	-2	1,488	-0.13%
2019/12/25	2	8.10	5	8.18	8.10	-3	1,497	-0.20%
2019/12/24	1	8.11	10	8.13	8.10	-9	1,520	-0.59%
2019/12/23	12	8.22	0	0.00	8.15	12	1,530	0.78%
2019/12/20	0	0.00	10	8.31	8.28	-10	1,536	-0.65%
2019/12/19	4	8.16	7	8.16	8.19	-3	1,526	-0.20%
2019/12/17	6	7.98	0	0.00	7.97	6	1,567	0.38%
2019/12/16	0	0.00	2	8.02	7.96	-2	1,596	-0.13%
2019/12/13	2	8.04	332	8.00	7.97	-330	1,595	-20.68%	大賣/鉅額交易
2019/12/12	1	8.13	0	0.00	8.10	1	1,586	0.06%
2019/12/11	0	0.00	1	8.25	8.18	-1	1,608	-0.06%
2019/12/10	0	0.00	2	8.14	8.16	-2	1,627	-0.12%
2019/12/09	2	8.03	0	0.00	8.04	2	1,636	0.12%
2019/12/06	0	0.00	2	8.22	8.09	-2	1,711	-0.12%
2019/12/05	2	8.20	5	8.16	8.16	-3	1,731	-0.17%
2019/12/04	0	0.00	1	8.38	8.33	-1	1,716	-0.06%
2019/12/03	2	8.31	1	8.32	8.34	1	1,742	0.06%
2019/12/02	1	8.15	0	0.00	8.22	1	1,754	0.06%
2019/11/29	1	8.42	0	0.00	8.42	1	1,762	0.06%
2019/11/28	1	8.66	0	0.00	8.66	1	1,767	0.06%
2019/11/27	1	8.79	0	0.00	8.78	1	1,817	0.06%
2019/11/25	3	8.82	0	0.00	8.80	3	1,861	0.16%
2019/11/22	2	8.90	2	8.99	8.87	0	1,921	0.00%
2019/11/21	0	0.00	1	8.88	8.88	-1	1,971	-0.05%
2019/11/19	3	8.92	0	0.00	8.90	3	2,075	0.14%
2019/11/18	0	0.00	2	9.05	8.92	-2	2,103	-0.10%
2019/11/14	2	8.81	0	0.00	8.81	2	2,185	0.09%
2019/11/13	0	0.00	3	8.97	8.98	-3	2,225	-0.13%
2019/11/12	0	0.00	2	8.89	8.83	-2	2,325	-0.09%
2019/11/11	0	0.00	8	9.02	8.88	-8	2,600	-0.31%
2019/11/07	3	9.13	0	0.00	9.05	3	3,043	0.10%
2019/11/06	4	9.19	0	0.00	9.20	4	3,096	0.13%
2019/11/05	1	9.33	65	9.35	9.24	-64	3,213	-1.99%
2019/11/04	2	9.38	0	0.00	9.35	2	3,357	0.06%
2019/11/01	2	9.43	0	0.00	9.39	2	3,505	0.06%
2019/10/31	3	9.66	3	9.58	9.53	0	3,707	0.00%
2019/10/30	0	0.00	1	9.45	9.38	-1	3,981	-0.03%
2019/10/29	1	9.32	6	9.42	9.31	-5	4,240	-0.12%
2019/10/25	1	9.36	10	9.43	9.32	-9	4,973	-0.18%
2019/10/23	2	9.42	83	9.40	9.36	-81	5,014	-1.62%
2019/10/22	0	0.00	3	9.58	9.55	-3	5,003	-0.06%
2019/10/21	1	9.41	0	0.00	9.40	1	4,991	0.02%
2019/10/18	1	9.43	1	9.56	9.44	0	4,995	0.00%
2019/10/17	7	9.45	0	0.00	9.44	7	5,029	0.14%
2019/10/16	0	0.00	14	9.71	9.70	-14	5,020	-0.28%
2019/10/15	0	0.00	5	9.13	9.13	-5	4,935	-0.10%
2019/10/14	1	9.02	0	0.00	9.05	1	4,936	0.02%
2019/10/09	2	9.04	0	0.00	8.99	2	4,939	0.04%
2019/10/07	2	9.23	0	0.00	9.21	2	4,968	0.04%
2019/10/04	2	9.32	0	0.00	9.26	2	4,981	0.04%
2019/10/03	1	9.36	0	0.00	9.36	1	4,977	0.02%
2019/10/02	1	9.41	0	0.00	9.40	1	5,002	0.02%
2019/10/01	6	9.33	2	9.50	9.54	4	5,022	0.08%
2019/09/27	6	9.42	0	0.00	9.38	6	5,087	0.12%
2019/09/25	6	9.69	0	0.00	9.65	6	5,100	0.12%
2019/09/23	0	0.00	2	9.78	9.98	-2	5,073	-0.04%
2019/09/20	0	0.00	1	9.38	9.41	-1	5,016	-0.02%
2019/09/19	1	9.24	2	9.29	9.23	-1	5,003	-0.02%
2019/09/18	1	9.33	0	0.00	9.31	1	4,969	0.02%
2019/09/16	1	9.53	0	0.00	9.54	1	4,975	0.02%
2019/09/12	1	9.67	2	9.76	9.62	-1	5,002	-0.02%
2019/09/11	0	0.00	2	9.47	9.52	-2	4,992	-0.04%
2019/09/10	4	9.50	0	0.00	9.30	4	4,978	0.08%
2019/09/09	1	9.70	2	9.72	9.72	-1	4,889	-0.02%
2019/09/05	0	0.00	1	9.93	9.89	-1	4,910	-0.02%
2019/09/04	1	9.90	1	10.00	9.91	0	4,904	0.00%
2019/09/03	1	9.95	1	10.05	9.96	0	4,886	0.00%
2019/09/02	0	0.00	1	9.84	10.15	-1	4,865	-0.02%
2019/08/30	3	9.71	1	9.74	9.72	2	4,839	0.04%
2019/08/29	97	10.04	0	0.00	9.88	97	4,791	2.02%
2019/08/28	5	9.88	5	9.75	9.92	0	4,763	0.00%
2019/08/27	2	9.75	0	0.00	9.71	2	4,737	0.04%
2019/08/26	0	0.00	6	10.07	10.00	-6	4,682	-0.13%
2019/08/23	0	0.00	67	10.38	10.40	-67	4,650	-1.44%
2019/08/22	0	0.00	12	10.86	10.50	-12	4,609	-0.26%
2019/08/21	197	10.89	0	0.00	10.85	197	4,549	4.33%	大買/鉅額交易
2019/08/19	8	10.83	0.7	10.60	10.70	7.3	4,486	0.16%
2019/08/16	0	0.00	1	10.75	10.70	-1	4,450	-0.02%
2019/08/15	2	10.70	0	0.00	10.80	2	4,413	0.05%
2019/08/14	1	10.85	331	11.25	10.85	-330	4,315	-7.65%	大賣/鉅額交易
2019/08/12	167	11.75	3	11.45	12.15	164	3,899	4.21%	大買/鉅額交易
2019/08/08	1	11.15	90	10.98	11.05	-89	3,598	-2.47%
2019/08/06	0	0.00	3	11.10	11.10	-3	3,439	-0.09%
2019/08/05	1	10.90	7	11.06	10.70	-6	3,307	-0.18%
2019/08/02	15	11.28	3	11.40	11.30	12	3,176	0.38%
2019/08/01	100	10.98	6	11.58	11.60	94	3,000	3.13%
2019/07/31	24	10.94	110	10.86	10.95	-86	2,708	-3.18%	大賣/
2019/07/30	118	10.60	20	10.50	11.05	98	2,479	3.95%	大買/
2019/07/29	34	9.99	5	10.00	10.05	29	1,934	1.50%
2019/07/26	100	9.15	0	0.00	9.15	100	1,766	5.66%
2019/07/25	67	8.92	0	0.00	8.92	67	1,730	3.87%
2019/07/18	0	0.00	6	8.91	8.80	-6	1,780	-0.34%
2019/07/11	0	0.00	10	9.12	9.06	-10	1,888	-0.53%
2019/07/09	0	0.00	1	8.91	8.88	-1	1,905	-0.05%
2019/07/04	0	0.00	20	9.07	9.18	-20	2,060	-0.97%
2019/07/03	0	0.00	5	8.76	8.89	-5	2,111	-0.24%
2019/06/21	5	8.63	0	0.00	8.63	5	2,459	0.20%
2019/06/18	0	0.00	6	8.46	8.45	-6	2,644	-0.23%
2019/06/06	6	8.10	0	0.00	8.08	6	3,187	0.19%
2019/06/05	0	0.00	5	8.12	8.10	-5	3,253	-0.15%
2019/05/31	5	8.17	0	0.00	8.14	5	3,520	0.14%
2019/05/14	0	0.00	4	7.90	8.10	-4	5,008	-0.08%
2019/05/13	0	0.00	1	8.29	7.95	-1	5,056	-0.02%
2019/05/10	2	8.26	0	0.00	8.17	2	5,095	0.04%
2019/05/09	7	8.58	1	8.35	8.35	6	5,148	0.12%
2019/05/08	0	0.00	1	8.70	8.70	-1	5,171	-0.02%
2019/05/07	0	0.00	6	8.65	8.78	-6	5,250	-0.11%
2019/05/06	6	8.46	0	0.00	8.41	6	5,312	0.11%
2019/05/03	1	8.61	2	8.70	8.72	-1	5,391	-0.02%
2019/05/02	0	0.00	1	8.69	8.72	-1	5,498	-0.02%
2019/04/30	2	8.55	0	0.00	8.54	2	5,628	0.04%
2019/04/29	11	8.65	2	8.55	8.55	9	5,709	0.16%
2019/04/22	5	9.05	5	9.18	9.05	0	6,689	0.00%
2019/04/09	0	0.00	5	8.78	8.90	-5	7,020	-0.07%
2019/04/08	0	0.00	1	8.69	8.71	-1	6,930	-0.01%
2019/04/01	0	0.00	5	8.47	8.51	-5	6,841	-0.07%
2019/03/29	1	8.33	0	0.00	8.30	1	6,790	0.01%
2019/03/28	1	8.38	0	0.00	8.40	1	6,810	0.01%
2019/03/27	2	8.41	0	0.00	8.46	2	6,919	0.03%
2019/03/26	6	8.53	0	0.00	8.57	6	6,927	0.09%
2019/03/22	1	8.72	0	0.00	8.72	1	6,928	0.01%
2019/03/19	5	9.03	3	8.91	9.05	2	6,907	0.03%
2019/03/18	0	0.00	6	8.69	8.84	-6	6,854	-0.09%
2019/03/15	1	9.08	1	9.15	9.00	0	6,845	0.00%
2019/03/14	1	9.05	0	0.00	9.01	1	6,805	0.01%
2019/03/13	0	0.00	5	9.09	9.04	-5	6,900	-0.07%
2019/03/12	1	9.13	2	9.19	9.09	-1	6,939	-0.01%
2019/03/08	2	8.99	0	0.00	9.00	2	7,016	0.03%
2019/03/07	3	9.27	2	9.39	9.20	1	7,230	0.01%
2019/03/06	0	0.00	1	9.24	9.22	-1	7,342	-0.01%
2019/03/04	5	9.08	4	9.09	9.08	1	7,809	0.01%
2019/02/26	6	9.13	3	9.21	9.09	3	8,416	0.04%
2019/02/25	1	9.06	0	0.00	9.06	1	8,411	0.01%
2019/02/22	1	9.03	1	9.25	9.04	0	8,446	0.00%
2019/02/21	2	9.16	7	9.15	9.15	-5	8,508	-0.06%
2019/02/20	1	9.27	1	9.40	9.27	0	8,490	0.00%
2019/02/19	2	9.37	2	9.43	9.26	0	8,531	0.00%
2019/02/18	5	9.10	10	9.14	9.13	-5	8,460	-0.06%
2019/02/15	1	9.26	40	9.21	9.03	-39	8,634	-0.45%
2019/02/14	70	9.54	31	9.25	9.71	39	8,469	0.46%
2019/02/13	7	8.97	8	8.83	8.83	-1	8,226	-0.01%
2019/01/30	9	9.03	2	9.02	8.93	7	8,456	0.08%
2019/01/29	0	0.00	1	9.08	9.08	-1	8,738	-0.01%
2019/01/28	91	9.16	31	9.10	9.18	60	8,877	0.68%
2019/01/24	1	9.01	1	9.14	9.00	0	8,916	0.00%
2019/01/21	1	9.11	0	0.00	9.08	1	8,823	0.01%
2019/01/18	22	9.47	20	9.39	9.30	2	8,889	0.02%
2019/01/17	40	9.29	27	9.45	9.28	13	8,843	0.15%
2019/01/16	0	0.00	20	9.18	9.18	-20	8,358	-0.24%
2019/01/15	21	8.53	1	8.49	8.35	20	8,270	0.24%
2019/01/14	20	8.39	1	8.39	8.41	19	8,288	0.23%
2019/01/11	1	8.21	0	0.00	8.22	1	8,319	0.01%
2019/01/10	1	8.28	1	8.44	8.21	0	8,458	0.00%
2019/01/09	1	8.25	1	8.36	8.35	0	8,522	0.00%
2019/01/04	4	8.07	21	8.12	8.22	-17	8,790	-0.19%
2019/01/03	2	8.30	2	8.38	8.29	0	8,907	0.00%
2019/01/02	12	8.51	1	8.39	8.31	11	8,970	0.12%
2018/12/28	1	7.95	8	8.07	8.50	-7	8,936	-0.08%
2018/12/26	1	7.21	1	7.28	7.22	0	8,929	0.00%
2018/12/25	31	7.23	30	7.24	7.24	1	9,020	0.01%
2018/12/24	0	0.00	1	7.32	7.40	-1	9,147	-0.01%
2018/12/22	2	7.13	3	7.23	7.26	-1	9,197	-0.01%
2018/12/21	0	0.00	10	7.23	7.25	-10	9,231	-0.11%
2018/12/20	6	7.35	2	7.01	6.99	4	9,214	0.04%
2018/12/19	5	7.60	0	0.00	7.56	5	9,164	0.05%
2018/12/18	5	7.80	0	0.00	7.61	5	9,251	0.05%
2018/12/17	1	8.05	0	0.00	8.04	1	9,248	0.01%
2018/12/14	13	8.25	8	8.11	8.11	5	9,651	0.05%
2018/12/13	2	8.45	2	8.55	8.54	0	9,747	0.00%
2018/12/11	21	8.66	21	8.48	8.45	0	9,821	0.00%
2018/12/10	1	8.51	2	8.55	8.48	-1	9,831	-0.01%
2018/12/07	2	8.33	1	8.41	8.40	1	9,771	0.01%
2018/12/06	1	8.39	0	0.00	8.21	1	9,780	0.01%
2018/12/04	0	0.00	1	9.11	9.02	-1	9,728	-0.01%
2018/12/03	1	8.87	0	0.00	8.85	1	9,707	0.01%
2018/11/30	0	0.00	20	9.27	8.71	-20	9,629	-0.21%
2018/11/29	25	9.29	30	9.32	9.18	-5	9,398	-0.05%
2018/11/28	0	0.00	24	9.15	9.19	-24	9,225	-0.26%
2018/11/27	5	8.40	54	8.46	8.52	-49	9,003	-0.54%
2018/11/26	34	8.28	38	8.44	8.40	-4	9,102	-0.04%
2018/11/23	7	8.16	3	8.22	8.23	4	8,841	0.05%
2018/11/22	31	7.49	31	7.75	7.49	0	8,542	0.00%
2018/11/21	30	7.61	17	7.64	7.59	13	8,496	0.15%
2018/11/20	17	7.44	22	7.38	7.44	-5	8,446	-0.06%
2018/11/19	0	0.00	3	7.81	7.83	-3	8,348	-0.04%
2018/11/16	10	7.72	8	7.80	7.70	2	8,461	0.02%
2018/11/15	23	8.13	22	8.03	8.00	1	8,483	0.01%
2018/11/14	0	0.00	36	8.15	8.33	-36	8,627	-0.42%
2018/11/13	2	7.67	6	7.68	7.85	-4	8,483	-0.05%
2018/11/12	1	7.82	8	7.80	7.82	-7	8,434	-0.08%
2018/11/09	37	7.78	17	7.60	7.71	20	8,394	0.24%
2018/11/08	40	7.93	22	7.82	7.80	18	8,380	0.21%
2018/11/07	5	7.59	4	7.91	7.97	1	8,335	0.01%
2018/11/06	24	7.89	24	8.06	7.68	0	8,321	0.00%
2018/11/05	34	7.01	77	7.20	7.59	-43	8,142	-0.53%
2018/11/02	36	7.00	4	7.00	6.90	32	8,120	0.39%
2018/11/01	23	6.65	37	6.71	6.73	-14	8,154	-0.17%
2018/10/31	21	6.33	16	6.44	6.50	5	8,247	0.06%
2018/10/30	11	6.17	14	6.15	6.15	-3	8,191	-0.04%
2018/10/29	37	6.01	35	6.09	6.05	2	8,202	0.02%
2018/10/26	71	6.33	52	6.08	6.01	19	8,168	0.23%
2018/10/25	4	6.50	0	0.00	6.32	4	8,033	0.05%
2018/10/24	32	7.11	53	7.09	7.00	-21	7,992	-0.26%
2018/10/23	52	7.21	48	7.19	7.08	4	7,964	0.05%
2018/10/22	20	7.06	25	7.20	7.19	-5	7,965	-0.06%
2018/10/19	54	7.05	5	6.98	6.98	49	8,130	0.60%
2018/10/18	5	7.17	0	0.00	7.13	5	8,096	0.06%
2018/10/17	7	7.48	2	7.37	7.37	5	8,024	0.06%
2018/10/16	22	7.74	0	0.00	7.47	22	7,951	0.28%
2018/10/15	1	7.55	1	7.63	7.59	0	7,915	0.00%
2018/10/11	6	7.39	5	7.54	7.34	1	7,835	0.01%
2018/10/08	0	0.00	15	8.66	8.61	-15	7,647	-0.20%
2018/10/02	10	9.70	0	0.00	9.63	10	7,668	0.13%
2018/09/28	5	10.15	0	0.00	10.15	5	7,636	0.07%
2018/09/26	5	10.30	0	0.00	10.30	5	7,780	0.06%
2018/09/25	20	10.72	0	0.00	10.25	20	7,810	0.26%
2018/09/20	0	0.00	5	10.70	10.45	-5	7,915	-0.06%
2018/09/19	0	0.00	15	10.15	10.45	-15	7,750	-0.19%
2018/09/18	5	9.52	0	0.00	9.52	5	7,691	0.07%
2018/09/17	0	0.00	10	9.46	9.45	-10	7,786	-0.13%
2018/09/10	15	9.93	5	9.50	9.50	10	7,787	0.13%
2018/09/07	25	10.34	10	10.15	10.15	15	7,768	0.19%
2018/09/03	20	11.09	12	11.40	10.80	8	7,632	0.10%
2018/08/31	9	10.86	8	11.03	11.15	1	7,413	0.01%
2018/08/30	10	10.75	16	10.85	10.75	-6	7,270	-0.08%
2018/08/29	2	10.50	0	0.00	10.50	2	7,219	0.03%
2018/08/28	5	10.45	0	0.00	10.40	5	7,280	0.07%
2018/08/27	0	0.00	6	10.56	10.60	-6	7,308	-0.08%
2018/08/24	5	10.40	2	10.55	10.35	3	7,297	0.04%
2018/08/23	14	10.61	16	10.71	10.65	-2	7,235	-0.03%
2018/08/22	3	10.33	7	10.45	10.35	-4	7,047	-0.06%
2018/08/21	17	9.70	17	9.85	9.98	0	6,876	0.00%
2018/08/20	1	10.00	0	0.00	10.00	1	6,610	0.02%
2018/08/10	2	11.65	4	11.65	11.40	-2	6,115	-0.03%
2018/08/09	5	11.40	100	11.45	11.30	-95	5,947	-1.60%
2018/08/08	36	12.09	133	11.98	11.90	-97	5,822	-1.67%	大賣/
2018/08/07	2	12.25	0	0.00	12.45	2	5,670	0.04%
2018/08/06	3	13.15	5	12.99	13.00	-2	5,516	-0.04%
2018/07/31	0	0.00	2	13.30	13.30	-2	5,376	-0.04%
2018/07/27	9	13.56	1	13.50	13.45	8	5,251	0.15%
2018/07/26	20	13.62	48	13.61	13.85	-28	5,208	-0.54%
2018/07/25	6	13.13	30	13.20	13.05	-24	4,968	-0.48%
2018/07/24	10	13.05	19	13.23	13.30	-9	4,934	-0.18%
2018/07/23	37	13.08	25	12.86	12.85	12	4,869	0.25%
2018/07/20	19	13.07	42.3	12.95	12.95	-23.3	4,848	-0.48%
2018/07/19	17	13.39	78	13.15	13.10	-61	4,777	-1.28%
2018/07/18	14	13.53	6	13.50	13.50	8	4,764	0.17%
2018/07/17	23	13.77	4	13.90	13.70	19	4,826	0.39%
2018/07/16	4	14.00	1	13.95	14.05	3	4,788	0.06%
2018/07/13	44	13.95	5	13.90	13.90	39	4,811	0.81%
2018/07/12	0	0.00	5	14.05	13.75	-5	4,794	-0.10%
2018/07/11	22	14.26	6	14.38	13.90	16	4,791	0.33%
2018/07/06	0	0.00	10	14.05	14.10	-10	4,678	-0.21%
2018/07/05	13	14.09	13	14.36	13.85	0	4,638	0.00%
2018/07/03	7	13.65	0	0.00	13.65	7	4,388	0.16%
2018/07/02	15	14.42	0	0.00	14.35	15	4,273	0.35%
2018/06/29	3	15.40	2	16.10	15.40	1	4,184	0.02%
2018/06/28	5	15.60	0	0.00	15.70	5	3,951	0.13%
2018/06/27	5	14.45	0	0.00	14.30	5	3,711	0.13%
2018/06/26	0	0.00	10	15.00	15.05	-10	3,602	-0.28%
2018/06/22	20	16.65	0	0.00	16.55	20	3,381	0.59%
2018/06/20	3	17.37	0	0.00	17.50	3	3,392	0.09%
2018/06/19	9	17.19	1	17.45	17.00	8	3,708	0.22%
2018/06/15	2	17.95	170	18.20	17.95	-168	3,638	-4.62%	大賣/鉅額交易
2018/05/24	6	20.05	0	0.00	20.20	6	3,397	0.18%
2018/05/17	2	19.65	0	0.00	19.60	2	3,489	0.06%
2018/05/16	5	19.85	0	0.00	19.40	5	3,500	0.14%
2018/05/14	2	20.45	0	0.00	20.20	2	3,556	0.06%
2018/05/11	1	20.20	0	0.00	20.05	1	3,542	0.03%
2018/05/09	5	19.85	0	0.00	19.85	5	3,515	0.14%
2018/05/02	0	0.00	10	20.60	20.65	-10	3,451	-0.29%
2018/04/30	0	0.00	1	20.05	20.70	-1	3,466	-0.03%
2018/04/27	10	19.90	0	0.00	19.75	10	3,463	0.29%
2018/04/25	5	20.30	0	0.00	20.40	5	3,504	0.14%
2018/04/23	0	0.00	6	21.80	21.20	-6	3,403	-0.18%
2018/04/20	11	22.96	0	0.00	23.15	11	3,275	0.34%
2018/04/19	0	0.00	5	23.63	23.25	-5	3,269	-0.15%
2018/04/18	2	23.20	0	0.00	22.90	2	3,219	0.06%
2018/04/17	26	23.28	10	23.15	22.85	16	3,197	0.50%
2018/04/16	16	24.26	3	24.32	23.65	13	3,136	0.41%
2018/04/13	2	23.90	15.1	24.10	23.60	-13.1	3,074	-0.42%
2018/04/12	2	24.10	0	0.00	24.10	2	3,074	0.07%
2018/04/11	75	23.30	0	0.00	23.30	75	2,884	2.60%
2018/04/02	0	0.00	0.2	22.70	22.70	-0.2	2,887	-0.01%
2018/03/31	0	0.00	5	22.35	22.40	-5	2,860	-0.17%
2018/03/29	0	0.00	5	22.60	22.80	-5	2,864	-0.17%
2018/03/28	5	22.40	0	0.00	22.25	5	2,846	0.18%
2018/03/27	10	22.60	0	0.00	22.30	10	2,871	0.35%
2018/03/23	0	23.05	0	0.00	23.05	0	2,971	0.00%
2018/03/22	10	24.51	20	23.70	23.60	-10	2,905	-0.34%
2018/03/19	0	0.00	10	23.05	23.20	-10	2,474	-0.40%
2018/03/15	15	22.90	6	23.00	23.05	9	2,407	0.37%
2018/03/14	0	0.00	6	23.22	22.85	-6	2,397	-0.25%
2018/03/12	0	0.00	2	22.60	22.65	-2	2,317	-0.09%
2018/03/09	0	0.00	2	22.60	22.60	-2	2,325	-0.09%
2018/03/07	2	22.40	0	0.00	22.25	2	2,345	0.09%
2018/03/06	2	22.90	11	22.80	22.70	-9	2,354	-0.38%
2018/03/05	2	22.70	3	22.60	22.55	-1	2,377	-0.04%
2018/03/02	8	22.36	0	0.00	22.45	8	2,365	0.34%
2018/02/26	5	21.80	0	0.00	21.50	5	2,359	0.21%
2018/02/21	0	0.00	5	20.95	21.05	-5	2,377	-0.21%
2018/02/12	5	20.15	0	0.00	20.15	5	2,367	0.21%
2018/02/09	0	0.00	5	20.10	20.10	-5	2,376	-0.21%
2018/02/08	1	20.35	0	0.00	20.15	1	2,338	0.04%
2018/02/06	0	0.00	3	20.00	20.00	-3	2,395	-0.13%
2018/02/05	5	21.95	0	0.00	22.10	5	2,369	0.21%
2018/02/02	0	0.00	1	22.50	22.40	-1	2,395	-0.04%
2018/02/01	1	22.55	0	0.00	22.55	1	2,450	0.04%
2018/01/22	3	23.45	3	23.40	23.35	0	2,741	0.00%
2018/01/19	0	0.00	10	23.05	23.20	-10	2,768	-0.36%
2018/01/15	0	0.00	29	22.85	22.65	-29	3,097	-0.94%
2018/01/12	0	0.00	6	23.00	22.95	-6	3,176	-0.19%
2018/01/09	0	0.00	2	23.05	23.00	-2	3,968	-0.05%
2018/01/08	0	0.00	1	23.50	23.20	-1	4,125	-0.02%
2018/01/05	0	0.00	10	23.10	23.20	-10	4,081	-0.24%
2018/01/04	10	23.20	0	0.00	23.20	10	4,099	0.24%
2018/01/03	0	0.00	3	22.60	22.45	-3	4,066	-0.07%