茂迪 (6244)-高橋券商分點個股進出

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
1,556張
產業
上櫃光電類股
600人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

茂迪 (6244)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	26.70	26.30	-1	3,371	-0.03%
2024/05/08	1	26.20	7	26.40	26.30	-6	3,274	-0.18%
2024/05/07	6	26.05	5	26.35	26.05	1	3,261	0.03%
2024/05/06	6	26.39	0	0.00	26.35	6	3,248	0.18%
2024/05/03	11	26.83	0	0.00	26.35	11	3,234	0.34%
2024/05/02	0	0.00	3	26.30	26.25	-3	3,209	-0.09%
2024/04/30	0	0.00	1	26.70	26.70	-1	3,183	-0.03%
2024/04/29	4	26.63	5	26.60	26.75	-1	3,171	-0.03%
2024/04/26	13	26.70	0	0.00	26.65	13	3,158	0.41%
2024/04/25	3	27.00	8	27.18	26.75	-5	3,162	-0.16%
2024/04/24	13	27.50	0	0.00	27.35	13	3,137	0.41%
2024/04/23	6	26.63	0	0.00	26.90	6	3,087	0.19%
2024/04/22	3	27.20	1	28.00	27.00	2	3,057	0.07%
2024/04/19	3	28.42	3	28.37	27.60	0	3,058	0.00%
2024/04/18	2	28.75	3	28.75	28.55	-1	2,712	-0.04%
2024/04/17	4	28.43	35	28.19	28.30	-31	2,633	-1.18%
2024/04/16	3	27.50	1	27.65	27.90	2	2,547	0.08%
2024/04/15	3	27.65	5	27.94	27.90	-2	2,549	-0.08%
2024/04/11	2	27.73	0	0.00	27.55	2	2,485	0.08%
2024/04/10	14	28.28	6	28.43	28.15	8	2,465	0.32%
2024/04/09	3	27.38	0	27.40	27.30	3	2,369	0.13%
2024/04/08	0	27.55	4	27.75	27.80	-4	2,351	-0.17%
2024/04/03	5	27.15	1	27.15	27.15	4	2,319	0.17%
2024/04/02	0	0.00	12.9	27.56	27.55	-12.9	2,311	-0.56%
2024/03/29	0	0.00	3	28.33	27.75	-3	2,303	-0.13%
2024/03/28	7	28.06	1	27.60	28.25	6	2,231	0.27%
2024/03/27	1	27.10	0	0.00	27.00	1	2,128	0.05%
2024/03/26	1	27.70	3	27.83	27.50	-2	2,131	-0.09%
2024/03/25	3	27.80	3	27.93	27.75	0	2,244	0.00%
2024/03/22	4	28.23	16	27.97	28.10	-12	2,246	-0.53%
2024/03/21	19	27.92	4	27.90	27.90	15	2,120	0.71%
2024/03/19	1	26.10	4	26.34	26.00	-3	2,030	-0.15%
2024/03/13	0	0.00	5.3	26.44	26.20	-5.3	1,943	-0.27%
2024/03/11	0	0.00	6	26.45	26.90	-6	1,928	-0.31%
2024/03/08	3	26.15	6	26.15	25.85	-3	1,913	-0.16%
2024/03/06	0	0.00	10	27.25	27.20	-10	1,899	-0.53%
2024/03/05	1	26.95	2	26.80	26.80	-1	1,882	-0.05%
2024/03/04	1	27.25	2	27.35	27.00	-1	1,870	-0.05%
2024/03/01	13	27.42	0	0.00	27.35	13	1,861	0.70%
2024/02/29	10	27.20	8	27.36	27.65	2	1,826	0.11%
2024/02/27	1	25.95	3	25.95	25.95	-2	1,781	-0.11%
2024/02/23	6	26.03	2	25.90	25.95	4	1,782	0.22%
2024/02/22	1	26.30	0	0.00	26.20	1	1,777	0.06%
2024/02/21	6	26.37	0	0.00	26.50	6	1,813	0.33%
2024/02/20	1	25.90	0	0.00	25.95	1	1,800	0.06%
2024/02/19	3	26.37	0	0.00	26.35	3	1,787	0.17%
2024/02/16	1	25.90	0	0.00	25.85	1	1,792	0.06%
2024/02/15	0	0.00	2	25.10	25.25	-2	1,784	-0.11%
2024/02/05	1	25.55	0	0.00	25.40	1	1,772	0.06%
2024/02/01	2	26.05	0	0.00	26.15	2	1,832	0.11%
2024/01/30	2	26.20	2	26.10	26.10	0	1,897	0.00%
2024/01/29	1	26.10	10	26.30	26.20	-9	1,920	-0.47%
2024/01/22	5	26.36	1	26.15	26.35	4	2,140	0.19%
2024/01/19	0	0.00	0.3	26.00	25.90	-0.3	2,161	-0.01%
2024/01/17	10	26.05	0	0.00	26.00	10	2,196	0.46%
2024/01/16	3	26.75	0	0.00	26.70	3	2,269	0.13%
2024/01/15	0	0.00	1	27.90	27.60	-1	2,351	-0.04%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/05	0	0.00	2	27.70	27.65	-2	2,915	-0.07%
2024/01/04	3	27.75	0	0.00	27.60	3	2,925	0.10%
2024/01/03	0	0.00	1	27.80	27.75	-1	2,969	-0.03%
2024/01/02	1	28.10	0	0.00	28.05	1	2,982	0.03%
2023/12/29	5	28.05	0	0.00	28.05	5	3,043	0.16%
2023/12/28	0	0.00	4	28.45	28.45	-4	3,041	-0.13%
2023/12/27	1	28.35	2	28.35	28.45	-1	3,038	-0.03%
2023/12/25	4	27.95	2	28.25	27.90	2	3,064	0.07%
2023/12/22	1	28.50	1	28.30	28.30	0	3,041	0.00%
2023/12/21	11	28.49	3	28.42	28.45	8	3,022	0.26%
2023/12/20	7	29.30	5	29.17	28.85	2	2,991	0.07%
2023/12/19	1	28.10	0	0.00	28.10	1	2,852	0.04%
2023/12/18	1	28.90	1	28.90	28.80	0	2,836	0.00%
2023/12/15	0	0.00	7	28.91	28.70	-7	2,832	-0.25%
2023/12/14	13	28.45	5	28.92	28.15	8	2,791	0.29%
2023/12/12	0	0.00	0	27.80	27.80	0	2,742	0.00%
2023/12/11	0	0.00	9	28.00	27.80	-9	2,748	-0.33%
2023/12/08	3	28.10	0	28.20	27.95	3	2,753	0.11%
2023/12/07	0	0.00	0	28.25	28.05	0	2,768	0.00%
2023/12/06	0	28.40	0	0.00	28.30	0	2,795	0.00%
2023/12/05	0	0.00	5.4	28.30	28.45	-5.4	2,791	-0.19%
2023/12/04	5	28.05	0	0.00	27.90	5	2,763	0.18%
2023/12/01	0	0.00	8	28.58	28.35	-8	2,738	-0.29%
2023/11/30	5	28.20	0	0.00	28.15	5	2,726	0.18%
2023/11/29	1	28.30	0	28.30	28.15	1	2,736	0.04%
2023/11/28	0	28.25	0	0.00	28.25	0	2,746	0.00%
2023/11/27	5	28.62	0	0.00	28.30	5	2,772	0.18%
2023/11/24	0	0.00	2	29.05	28.85	-2	2,761	-0.07%
2023/11/20	1	28.55	1	28.50	28.40	0	2,813	0.00%
2023/11/16	3	27.95	0	0.00	28.00	3	2,798	0.11%
2023/11/15	0	0.00	5	27.90	28.00	-5	2,807	-0.18%
2023/11/14	4	27.40	0	0.00	27.40	4	2,801	0.14%
2023/11/13	1	27.40	0	0.00	27.30	1	2,824	0.04%
2023/11/09	1	28.00	1	27.60	27.60	0	2,840	0.00%
2023/11/02	1	27.50	1	27.60	27.50	0	2,773	0.00%
2023/10/31	10	28.08	0	0.00	27.30	10	2,787	0.36%
2023/10/30	5	28.75	1.3	28.92	28.65	3.7	2,760	0.13%
2023/10/27	7	28.16	0	0.00	27.90	7	2,671	0.26%
2023/10/26	1	28.30	0	0.00	28.15	1	2,673	0.04%
2023/10/25	4	29.18	1	28.95	29.05	3	2,679	0.11%
2023/10/23	0	0.00	0	29.75	29.90	0	2,589	0.00%
2023/10/20	0	28.00	0	0.00	29.05	0	2,528	0.00%
2023/10/19	1	28.45	0	0.00	28.45	1	2,366	0.04%
2023/10/18	1	29.50	14	29.40	29.30	-13	2,325	-0.56%
2023/10/17	0	0.00	1	29.00	29.05	-1	2,255	-0.04%
2023/10/16	0	0.00	4	29.08	28.90	-4	2,244	-0.18%
2023/10/11	2	27.95	0	0.00	27.35	2	2,235	0.09%
2023/10/06	2	28.20	2	28.75	28.75	0	2,232	0.00%
2023/10/05	5	28.10	2	28.70	28.65	3	2,271	0.13%
2023/10/04	0	0.00	2	27.30	27.05	-2	2,236	-0.09%
2023/09/28	0	0.00	1	26.95	27.15	-1	2,553	-0.04%
2023/09/27	0	0.00	1	26.40	26.50	-1	2,711	-0.04%
2023/09/26	0	0.00	0	26.70	26.30	0	2,768	0.00%
2023/09/25	0	26.95	0	0.00	26.65	0	2,822	0.00%
2023/09/21	1	26.20	0	0.00	26.20	1	2,921	0.03%
2023/09/15	0	0.00	4	27.73	27.50	-4	3,235	-0.12%
2023/09/14	0	0.00	1	27.30	27.45	-1	3,647	-0.03%
2023/09/13	3	27.12	0	0.00	27.05	3	3,737	0.08%
2023/09/12	0	0.00	5	27.05	27.10	-5	3,889	-0.13%
2023/09/11	1	28.00	0	0.00	27.40	1	3,933	0.03%
2023/09/08	0	0.00	0.5	28.10	28.00	-0.5	3,937	-0.01%
2023/09/07	1	28.25	0	0.00	28.25	1	4,007	0.02%
2023/09/04	0	0.00	4	28.50	28.45	-4	4,249	-0.09%
2023/09/01	3	29.13	5	29.25	29.00	-2	4,467	-0.04%
2023/08/31	5	29.26	0	0.00	29.35	5	4,552	0.11%
2023/08/30	0	0.00	1	28.95	28.95	-1	4,622	-0.02%
2023/08/29	1	28.65	3	28.65	28.60	-2	4,686	-0.04%
2023/08/28	9	28.83	2.6	28.79	28.75	6.4	4,696	0.14%
2023/08/25	0	0.00	3	28.25	28.55	-3	4,695	-0.06%
2023/08/21	2	28.58	1	28.70	28.60	1	5,026	0.02%
2023/08/18	1	28.25	1	28.45	28.15	0	5,062	0.00%
2023/08/17	1	28.50	0	0.00	28.45	1	5,093	0.02%
2023/08/16	0.5	27.90	0	0.00	28.00	0.5	5,153	0.01%
2023/08/15	0	28.50	0	0.00	28.45	0	5,227	0.00%
2023/08/11	0	0.00	1	28.65	28.50	-1	5,458	-0.02%
2023/08/10	0	0.00	6	28.48	28.35	-6	5,522	-0.11%
2023/08/09	0	0.00	3	29.05	28.95	-3	5,615	-0.05%
2023/08/08	4	29.49	10	29.25	29.05	-6	5,679	-0.11%
2023/08/07	1	29.45	0	0.00	29.45	1	5,780	0.02%
2023/08/01	0	0.00	2	30.20	29.95	-2	6,528	-0.03%
2023/07/31	8	30.39	2	30.35	30.05	6	7,170	0.08%
2023/07/28	6	30.60	2	30.63	30.65	4	7,389	0.05%
2023/07/27	3	30.45	0	0.00	30.45	3	7,577	0.04%
2023/07/26	2	29.80	0	0.00	29.75	2	7,874	0.03%
2023/07/25	2	30.20	5	29.75	30.25	-3	7,980	-0.04%
2023/07/24	1	29.90	2	29.90	29.90	-1	8,168	-0.01%
2023/07/19	1	31.50	0	0.00	31.25	1	8,722	0.01%
2023/07/18	2	33.00	11	32.19	31.90	-9	9,859	-0.09%
2023/07/17	2	32.65	6	32.69	33.05	-4	11,062	-0.04%
2023/07/13	1	32.70	1	32.70	32.30	0	12,521	0.00%
2023/07/12	1	33.00	1	33.10	32.75	0	12,611	0.00%
2023/07/11	3	33.65	10	33.80	33.45	-7	12,674	-0.06%
2023/07/10	1	33.45	2	33.85	33.55	-1	12,884	-0.01%
2023/07/07	2	33.43	2	33.85	33.75	0	13,498	0.00%
2023/07/06	15	35.13	10	34.97	34.75	5	13,512	0.04%
2023/07/05	1	34.50	19	34.96	34.50	-18	13,480	-0.13%
2023/07/04	0	0.00	1	34.55	34.00	-1	13,445	-0.01%
2023/07/03	0	0.00	2	34.15	34.20	-2	13,490	-0.01%
2023/06/30	1	34.10	2	34.15	34.10	-1	13,564	-0.01%
2023/06/29	1	33.55	13.1	33.59	33.95	-12.1	13,763	-0.09%
2023/06/28	0	0.00	6	33.64	33.35	-6	13,837	-0.04%
2023/06/27	0	0.00	6	33.60	33.25	-6	13,985	-0.04%
2023/06/26	11	33.49	20	33.51	33.25	-9	14,697	-0.06%
2023/06/21	4	34.26	10	34.30	34.25	-6	14,890	-0.04%
2023/06/20	30	34.58	14	34.71	34.60	16	15,218	0.11%
2023/06/19	1	32.65	4	32.70	32.80	-3	15,091	-0.02%
2023/06/16	13	33.22	5	32.82	33.40	8	15,871	0.05%
2023/06/15	2	32.45	9	32.45	32.50	-7	16,934	-0.04%
2023/06/14	4	32.60	0	0.00	32.60	4	17,638	0.02%
2023/06/13	0	0.00	2	32.40	32.35	-2	17,951	-0.01%
2023/06/12	8	32.75	0	0.00	32.50	8	18,348	0.04%
2023/06/09	5	33.60	3	33.60	33.60	2	18,647	0.01%
2023/06/08	6	33.95	1	33.70	33.75	5	18,627	0.03%
2023/06/07	25	33.40	34.4	33.21	33.20	-9.4	18,570	-0.05%
2023/06/06	7	34.41	1	35.20	34.30	6	18,397	0.03%
2023/06/05	1	35.40	0	0.00	35.10	1	18,382	0.01%
2023/06/02	1	34.35	9.5	34.67	34.80	-8.5	18,313	-0.05%
2023/06/01	7	34.34	3	34.70	34.25	4	18,296	0.02%
2023/05/31	21	34.75	0	0.00	34.75	21	18,245	0.12%
2023/05/30	6	35.18	1	34.70	34.65	5	18,217	0.03%
2023/05/29	4	35.45	10.6	34.85	35.40	-6.6	18,102	-0.04%
2023/05/26	6	34.20	0.4	34.20	34.00	5.6	17,977	0.03%
2023/05/25	3	34.45	7	34.55	34.55	-4	17,928	-0.02%
2023/05/24	4	34.96	7.2	35.19	34.90	-3.2	17,889	-0.02%
2023/05/23	7	35.12	1	35.10	34.90	6	17,855	0.03%
2023/05/22	1	34.95	8	35.09	35.10	-7	17,845	-0.04%
2023/05/19	6	34.44	0	0.00	34.10	6	17,826	0.03%
2023/05/18	6	34.28	35	34.34	34.65	-29	17,750	-0.16%
2023/05/17	0.3	35.10	6	35.09	34.90	-5.8	17,562	-0.03%
2023/05/16	9	34.96	10	35.03	35.00	-1	17,505	-0.01%
2023/05/15	6.5	34.91	0	0.00	34.60	6.5	17,437	0.04%
2023/05/12	2	34.20	0	0.00	34.10	2	17,348	0.01%
2023/05/11	2	33.85	16.3	34.00	33.80	-14.3	17,294	-0.08%
2023/05/10	4.3	34.50	6.5	34.31	34.35	-2.3	17,229	-0.01%
2023/05/09	39.5	34.83	14.5	35.10	34.50	25	17,048	0.15%
2023/05/08	26	38.26	34.5	38.18	38.30	-8.5	16,604	-0.05%
2023/05/05	55.5	39.25	12.5	40.32	38.50	43	16,567	0.26%
2023/05/04	86	39.53	14	39.34	39.70	72	16,043	0.45%
2023/05/03	8	39.37	18	39.68	39.70	-10	15,936	-0.06%
2023/05/02	10	38.52	23	39.18	39.30	-13	15,785	-0.08%
2023/04/28	7	38.03	5	37.96	37.75	2	15,503	0.01%
2023/04/27	5	37.83	23	37.74	37.55	-18	15,413	-0.12%
2023/04/26	3	37.90	3	37.83	38.75	0	15,186	0.00%
2023/04/25	9	38.56	13	38.44	37.75	-4	14,976	-0.03%
2023/04/24	4	38.66	8	39.03	39.10	-4	14,726	-0.03%
2023/04/21	62	39.69	62	40.04	38.55	0	14,513	0.00%
2023/04/20	130	40.98	47	42.06	40.00	83	13,345	0.62%	大買/
2023/04/19	10	39.92	55.6	40.76	41.40	-45.6	12,094	-0.38%
2023/04/18	88	38.41	47	38.10	37.65	41	11,245	0.36%
2023/04/17	17	36.29	5	36.80	36.65	12	10,662	0.11%
2023/04/14	7	37.13	2	37.20	36.70	5	10,675	0.05%
2023/04/13	9.7	37.18	22	37.21	36.85	-12.3	10,604	-0.12%
2023/04/12	32	38.31	31.2	37.88	38.00	0.8	10,387	0.01%
2023/04/11	11	36.68	23	36.84	36.45	-12	9,806	-0.12%
2023/04/10	14	36.51	15	36.78	36.65	-1	9,750	-0.01%
2023/04/07	10	36.48	3	36.95	36.45	7	9,726	0.07%
2023/04/06	15	36.59	6	36.48	36.40	9	9,689	0.09%
2023/03/31	5.5	36.18	24	36.37	36.65	-18.5	9,633	-0.19%
2023/03/30	27	36.50	10	36.66	36.30	17	9,552	0.18%
2023/03/29	9	35.96	9	36.13	36.20	0	9,305	0.00%
2023/03/28	14	35.76	16	35.86	35.75	-2	9,264	-0.02%
2023/03/27	47	37.48	31	37.31	36.45	16	9,109	0.18%
2023/03/24	13	35.82	25	35.79	36.15	-12	8,632	-0.14%
2023/03/23	14	36.38	13	36.58	36.30	1	8,497	0.01%
2023/03/22	14	36.31	7	36.21	36.25	7	8,257	0.08%
2023/03/21	35	36.29	19.3	36.27	36.50	15.7	8,187	0.19%
2023/03/20	48	34.71	43	35.21	35.80	5	8,002	0.06%
2023/03/17	27	33.08	120.1	33.87	33.90	-93.1	7,013	-1.33%	大賣/
2023/03/16	21	31.49	16	30.89	30.85	5	6,466	0.08%
2023/03/15	0	0.00	10	31.80	31.95	-10	6,122	-0.16%
2023/03/14	14	30.67	33	30.48	30.00	-19	5,647	-0.34%
2023/03/13	0	0.00	22	28.93	29.20	-22	5,236	-0.42%
2023/03/09	1	29.45	3	30.00	29.35	-2	5,209	-0.04%
2023/03/08	4	29.65	0	0.00	29.85	4	5,152	0.08%
2023/03/07	0	0.00	1	29.50	29.30	-1	5,071	-0.02%
2023/03/03	0	0.00	1	28.65	28.60	-1	4,978	-0.02%
2023/03/02	1	28.55	4	28.68	28.75	-3	4,967	-0.06%
2023/02/24	3	28.65	0	0.00	28.35	3	4,975	0.06%
2023/02/23	4	28.68	3	28.65	28.60	1	4,979	0.02%
2023/02/22	0	0.00	2	28.50	28.40	-2	4,968	-0.04%
2023/02/20	3	29.00	10	29.00	28.95	-7	4,946	-0.14%
2023/02/17	13	29.22	6	29.35	29.15	7	4,944	0.14%
2023/02/16	5	28.88	0	0.00	28.90	5	4,878	0.10%
2023/02/15	2	28.55	0	0.00	28.45	2	4,888	0.04%
2023/02/14	1	28.60	0	0.00	28.55	1	4,875	0.02%
2023/02/13	2	28.40	0	0.00	28.60	2	4,871	0.04%
2023/02/10	2	28.65	0	0.00	28.50	2	4,872	0.04%
2023/02/09	3	28.83	3	28.75	28.75	0	4,853	0.00%
2023/02/08	4	29.10	2	29.30	29.00	2	4,838	0.04%
2023/02/07	3	29.55	6	29.50	29.50	-3	4,774	-0.06%
2023/02/06	2	29.38	0	0.00	29.50	2	4,755	0.04%
2023/02/03	3	29.38	9	29.94	29.95	-6	4,725	-0.13%
2023/02/02	2	29.75	9	30.04	29.45	-7	4,613	-0.15%
2023/02/01	6	29.55	2	29.20	29.20	4	4,482	0.09%
2023/01/31	2	29.00	3	28.93	29.00	-1	4,343	-0.02%
2023/01/30	5	28.42	1	28.75	28.65	4	4,268	0.09%
2023/01/17	2	27.93	22	27.96	28.40	-20	4,237	-0.47%
2023/01/16	0	0.00	2	27.73	27.45	-2	4,245	-0.05%
2023/01/12	8	27.64	0	0.00	27.70	8	4,376	0.18%
2023/01/10	5	28.30	1	28.35	28.35	4	4,376	0.09%
2023/01/09	4	28.59	2	28.68	28.70	2	4,382	0.05%
2023/01/06	3	28.42	0	0.00	28.30	3	4,386	0.07%
2023/01/05	6	28.73	9	29.20	28.45	-3	4,393	-0.07%
2023/01/04	10	29.20	3	29.33	29.50	7	4,308	0.16%
2023/01/03	1	28.45	2	28.58	28.50	-1	4,166	-0.02%
2022/12/30	2	28.45	2	28.15	28.50	0	4,112	0.00%
2022/12/29	1	28.35	15	28.51	28.35	-14	4,094	-0.34%
2022/12/28	7	29.13	3	29.05	29.00	4	4,035	0.10%
2022/12/27	12	28.71	17	28.93	28.80	-5	3,958	-0.13%
2022/12/26	5	28.92	2	28.75	28.70	3	3,876	0.08%
2022/12/23	1	28.35	1	28.40	28.35	0	3,780	0.00%
2022/12/22	1	28.40	1	28.35	28.35	0	3,752	0.00%
2022/12/21	0	0.00	2	27.35	27.40	-2	3,735	-0.05%
2022/12/20	2	27.93	19	27.85	27.25	-17	3,726	-0.46%
2022/12/19	9	28.08	9	28.21	28.00	0	3,681	0.00%
2022/12/16	35	30.25	4	30.18	28.95	31	3,607	0.86%
2022/12/15	11	30.40	3.1	29.99	30.60	7.9	3,320	0.24%
2022/12/14	19	29.64	4	30.00	30.05	15	3,180	0.47%
2022/12/13	15	29.73	8	30.31	29.10	7	2,984	0.23%
2022/12/12	26	30.74	12	30.45	30.70	14	2,828	0.49%
2022/12/09	0	0.00	59	29.87	30.00	-59	2,264	-2.61%
2022/12/08	22	26.80	32	27.26	27.30	-10	2,063	-0.48%
2022/12/07	6	25.60	0	0.00	25.10	6	1,868	0.32%
2022/12/05	2	26.25	2	26.40	26.15	0	1,929	0.00%
2022/12/02	5	26.45	1	26.35	26.30	4	1,961	0.20%
2022/12/01	0	0.00	1	26.00	26.10	-1	1,967	-0.05%
2022/11/29	0	0.00	4	25.50	25.75	-4	2,037	-0.20%
2022/11/28	0	0.00	5	25.00	25.20	-5	2,076	-0.24%
2022/11/25	0	0.00	5	25.25	25.15	-5	2,150	-0.23%
2022/11/23	1	25.35	9	25.41	25.20	-8	2,451	-0.33%
2022/11/22	1	25.50	0	0.00	25.50	1	2,486	0.04%
2022/11/17	0	0.00	25	25.99	26.00	-25	2,473	-1.01%
2022/11/15	4	25.70	2	25.85	25.80	2	2,519	0.08%
2022/11/14	0	0.00	1	25.30	25.30	-1	2,506	-0.04%
2022/11/11	0	0.00	3	25.23	25.15	-3	2,516	-0.12%
2022/11/10	4	24.74	0	0.00	24.55	4	2,493	0.16%
2022/11/09	0	0.00	2	24.60	24.50	-2	2,526	-0.08%
2022/11/08	4	24.80	0	0.00	24.55	4	2,581	0.15%
2022/11/07	4	24.95	0	0.00	24.90	4	2,579	0.16%
2022/11/04	0	0.00	3	24.70	24.60	-3	2,577	-0.12%
2022/11/03	2	24.30	10	24.35	24.40	-8	2,586	-0.31%
2022/11/02	4	24.43	0	0.00	24.40	4	2,657	0.15%
2022/11/01	7	24.16	0	0.00	24.10	7	2,708	0.26%
2022/10/31	4	23.85	0	0.00	23.65	4	2,707	0.15%
2022/10/27	5	23.70	0	0.00	23.80	5	2,733	0.18%
2022/10/25	8	24.12	5	24.15	23.60	3	2,781	0.11%
2022/10/24	2	24.85	2	25.15	24.35	0	2,809	0.00%
2022/10/21	4	24.20	0	0.00	25.05	4	2,782	0.14%
2022/10/20	12	25.06	8	25.21	24.25	4	2,715	0.15%
2022/10/18	5	24.00	0	0.00	24.15	5	2,635	0.19%
2022/10/12	1	25.95	1	25.85	25.65	0	2,575	0.00%
2022/10/11	3	26.07	3	26.12	25.95	0	2,581	0.00%
2022/10/07	2	27.00	0	0.00	27.00	2	2,596	0.08%
2022/10/05	3	27.15	10	27.00	26.70	-7	2,608	-0.27%
2022/10/04	10	26.70	0	0.00	26.70	10	2,615	0.38%
2022/10/03	0	0.00	1	26.75	26.45	-1	2,634	-0.04%
2022/09/30	0	0.00	4	26.06	26.15	-4	2,647	-0.15%
2022/09/29	4	25.96	1	25.85	25.70	3	2,668	0.11%
2022/09/27	1	26.40	1	26.80	26.90	0	2,777	0.00%
2022/09/26	4	27.05	2	26.53	26.40	2	2,789	0.07%
2022/09/23	2	27.98	4	27.73	27.65	-2	2,790	-0.07%
2022/09/22	2	28.03	1	28.15	28.10	1	2,805	0.04%
2022/09/21	1	28.05	0	0.00	28.05	1	2,840	0.04%
2022/09/20	5	28.32	1	28.20	28.20	4	2,887	0.14%
2022/09/19	11	28.75	2	28.43	28.30	9	3,006	0.30%
2022/09/16	4	28.39	4	28.39	29.50	0	2,994	0.00%
2022/09/15	4	28.11	5	28.30	28.20	-1	2,967	-0.03%
2022/09/14	0	0.00	2	28.15	28.20	-2	3,122	-0.06%
2022/09/13	0	0.00	2	28.15	28.25	-2	3,099	-0.06%
2022/09/12	0	0.00	3	28.05	28.00	-3	3,090	-0.10%
2022/09/08	3	27.03	1	27.10	27.05	2	3,056	0.07%
2022/09/07	5	26.80	3	26.65	26.55	2	3,023	0.07%
2022/09/06	7	27.71	6.1	27.42	27.05	0.9	2,997	0.03%
2022/09/05	6	28.41	6	27.96	27.90	0	2,965	0.00%
2022/09/02	4	28.76	8	28.86	28.60	-4	2,917	-0.14%
2022/09/01	5	28.75	1.1	28.85	28.85	3.9	2,875	0.13%
2022/08/31	9	28.57	4	28.53	28.50	5	2,800	0.18%
2022/08/30	6	29.24	3	29.40	29.00	3	2,641	0.11%
2022/08/29	4	28.53	4	28.83	28.60	0	2,515	0.00%
2022/08/26	0	0.00	5	28.75	29.00	-5	2,509	-0.20%
2022/08/25	2	28.25	4	28.70	28.70	-2	2,492	-0.08%
2022/08/24	4	28.40	1	28.30	28.25	3	2,490	0.12%
2022/08/23	3	28.62	2	28.68	28.55	1	2,479	0.04%
2022/08/22	4	29.18	1	28.60	28.60	3	2,473	0.12%
2022/08/19	1	28.55	1	29.00	28.95	0	2,414	0.00%
2022/08/18	1	28.65	1	28.60	28.50	0	2,390	0.00%
2022/08/17	0	0.00	1	28.60	28.50	-1	2,376	-0.04%
2022/08/16	1	28.95	1	28.55	28.45	0	2,372	0.00%
2022/08/15	1	29.05	5	28.82	28.80	-4	2,341	-0.17%
2022/08/12	1	28.50	1	28.35	28.30	0	2,296	0.00%
2022/08/11	1	28.30	3	28.47	28.50	-2	2,291	-0.09%
2022/08/10	3	28.57	0	0.00	28.30	3	2,286	0.13%
2022/08/09	2	29.45	1	29.45	28.65	1	2,303	0.04%
2022/08/08	1	28.40	1	28.65	28.80	0	2,247	0.00%
2022/08/05	1	28.15	0	0.00	28.15	1	2,218	0.05%
2022/08/04	0	0.00	2	27.70	27.95	-2	2,225	-0.09%
2022/08/02	0	0.00	2	28.40	28.40	-2	2,229	-0.09%
2022/08/01	2	29.55	0	0.00	29.40	2	2,232	0.09%
2022/07/29	0	0.00	7	28.37	29.80	-7	2,207	-0.32%
2022/07/27	0	0.00	1	27.60	27.55	-1	2,151	-0.05%
2022/07/26	7	27.81	8	27.86	27.45	-1	2,148	-0.05%
2022/07/25	1	28.00	3	28.53	28.00	-2	2,151	-0.09%
2022/07/21	1	28.15	2	28.20	28.25	-1	2,186	-0.05%
2022/07/20	0.9	28.40	3	28.30	28.05	-2.1	2,214	-0.10%
2022/07/19	0	0.00	4	28.40	28.15	-4	2,266	-0.18%
2022/07/18	6	27.84	0	0.00	27.75	6	2,398	0.25%
2022/07/15	3	28.10	1	28.50	27.80	2	2,431	0.08%
2022/07/14	1	28.20	2	28.03	28.10	-1	2,469	-0.04%
2022/07/13	11	28.70	6	28.78	28.20	5	2,571	0.19%
2022/07/12	6	29.10	2	28.45	28.10	4	2,687	0.15%
2022/07/11	0	0.00	10	28.95	29.80	-10	2,723	-0.37%
2022/07/08	2	29.60	0	0.00	29.65	2	2,708	0.07%
2022/07/07	1	30.50	0	0.00	30.45	1	2,694	0.04%
2022/07/06	7	30.42	1	30.70	30.40	6	2,742	0.22%
2022/07/05	3	30.42	0	0.00	31.00	3	2,850	0.11%
2022/07/04	4	28.90	1	29.00	29.00	3	2,832	0.11%
2022/06/30	0	0.00	7	30.21	29.90	-7	2,888	-0.24%
2022/06/29	2	30.55	1	30.60	30.60	1	2,876	0.03%
2022/06/28	2	30.30	2	31.30	30.50	0	2,872	0.00%
2022/06/27	12	31.10	4	31.00	30.80	8	2,861	0.28%
2022/06/24	1	29.60	2	30.10	30.85	-1	2,746	-0.04%
2022/06/23	104	29.99	1	30.10	29.30	103	2,683	3.84%	大買/鉅額交易
2022/06/22	5	29.87	12	29.55	29.80	-7	2,606	-0.27%
2022/06/21	12	27.73	5	27.90	27.85	7	2,457	0.28%
2022/06/16	0	0.00	5	27.20	27.20	-5	2,633	-0.19%
2022/06/15	5	27.85	0	0.00	27.60	5	2,762	0.18%
2022/06/13	2	28.60	0	0.00	28.20	2	3,299	0.06%
2022/06/09	1	29.85	1	29.75	29.80	0	3,437	0.00%
2022/06/08	0	0.00	2	29.65	29.85	-2	3,486	-0.06%
2022/06/07	4	29.35	5	29.68	29.70	-1	3,623	-0.03%
2022/06/06	1	30.30	6	30.38	30.05	-5	3,790	-0.13%
2022/06/02	10	29.55	8	29.45	29.20	2	3,829	0.05%
2022/06/01	1	29.50	8	29.79	29.65	-7	3,871	-0.18%
2022/05/31	0	0.00	12	29.46	29.50	-12	3,946	-0.30%
2022/05/30	7	29.15	0	0.00	29.30	7	4,124	0.17%
2022/05/27	0	0.00	5	29.05	28.70	-5	4,184	-0.12%
2022/05/26	5.3	28.91	0	0.00	28.90	5.3	4,231	0.12%
2022/05/25	0	0.00	3	29.23	29.05	-3	4,260	-0.07%
2022/05/23	0	0.00	0.3	29.60	29.35	-0.3	4,338	-0.01%
2022/05/18	2	28.40	4	28.54	28.50	-2	4,380	-0.05%
2022/05/17	4	28.75	4	28.91	28.35	0	4,392	0.00%
2022/05/16	3	27.60	0	0.00	27.35	3	4,369	0.07%
2022/05/12	1	28.85	0	0.00	27.15	1	4,366	0.02%
2022/05/11	1	28.75	0	0.00	28.90	1	4,354	0.02%
2022/05/10	0	0.00	1	28.15	28.45	-1	4,352	-0.02%
2022/05/09	1	29.25	1	29.55	28.80	0	4,350	0.00%
2022/05/05	0	0.00	1	30.90	30.95	-1	4,367	-0.02%
2022/05/04	0	0.00	1	30.40	30.40	-1	4,376	-0.02%
2022/04/28	0	0.00	4	30.63	30.80	-4	4,431	-0.09%
2022/04/27	5	31.16	2	31.50	30.70	3	4,445	0.07%
2022/04/26	0	0.00	1	33.70	32.80	-1	4,408	-0.02%
2022/04/25	3	33.10	7	33.66	33.10	-4	4,395	-0.09%
2022/04/22	2	33.55	2	33.20	34.25	0	4,347	0.00%
2022/04/21	2	33.90	0	0.00	33.70	2	4,262	0.05%
2022/04/20	3	34.35	2	34.60	34.40	1	4,270	0.02%
2022/04/19	6	34.69	6	34.77	34.25	0	4,261	0.00%
2022/04/18	2	34.30	3.3	34.55	34.75	-1.3	4,262	-0.03%
2022/04/15	2	33.40	12	33.62	33.40	-10	4,202	-0.24%
2022/04/13	1	32.40	1	32.55	32.50	0	4,274	0.00%
2022/04/12	14	32.59	8	32.76	32.50	6	4,366	0.14%
2022/04/11	3	34.52	12	33.87	33.60	-9	4,343	-0.21%
2022/04/08	11	34.12	14	34.12	34.15	-3	4,218	-0.07%
2022/04/07	6	33.80	1	33.15	33.00	5	4,205	0.12%
2022/04/06	2	34.10	5	34.20	34.40	-3	4,239	-0.07%
2022/04/01	1	33.05	4	33.33	33.35	-3	4,235	-0.07%
2022/03/31	3	33.87	2	33.30	33.30	1	4,253	0.02%
2022/03/29	3	33.23	3	33.13	33.20	0	4,340	0.00%
2022/03/28	1	33.10	1	33.30	33.15	0	4,396	0.00%
2022/03/25	1	33.35	1	33.40	33.20	0	4,460	0.00%
2022/03/24	2	33.90	2	34.10	33.90	0	4,814	0.00%
2022/03/23	2	34.05	1	34.15	33.95	1	5,000	0.02%
2022/03/22	1	34.90	2.3	34.76	34.15	-1.3	5,151	-0.02%
2022/03/21	4	34.70	4	35.19	34.50	0	5,298	0.00%
2022/03/18	1	34.20	10	34.15	34.95	-9	5,705	-0.16%
2022/03/17	34	33.91	1	33.90	34.15	33	6,133	0.54%
2022/03/16	15	34.39	49	34.61	34.60	-34	6,484	-0.52%
2022/03/15	2	33.48	1	32.70	32.05	1	6,524	0.02%
2022/03/14	6	33.15	0	0.00	33.10	6	6,552	0.09%
2022/03/11	1	33.00	0	0.00	33.50	1	6,626	0.02%
2022/03/10	2	33.40	5	33.31	33.40	-3	6,798	-0.04%
2022/03/09	5	33.18	15	32.95	33.30	-10	7,023	-0.14%
2022/03/08	0	0.00	15	31.27	31.60	-15	6,930	-0.22%
2022/03/07	11	31.38	1	31.45	31.50	10	6,970	0.14%
2022/03/04	2	33.50	0	0.00	32.70	2	7,165	0.03%
2022/03/03	13	33.59	9	33.69	33.45	4	7,322	0.05%
2022/03/02	1	32.45	3	32.30	32.50	-2	7,421	-0.03%
2022/03/01	1	31.50	1	31.45	31.80	0	7,699	0.00%
2022/02/25	0	0.00	2	30.43	30.85	-2	8,308	-0.02%
2022/02/24	3	30.67	0	0.00	30.00	3	8,609	0.03%
2022/02/23	1	31.00	0	0.00	30.85	1	8,632	0.01%
2022/02/21	3	31.10	0	0.00	31.35	3	8,707	0.03%
2022/02/18	2	31.00	0	0.00	31.10	2	8,723	0.02%
2022/02/17	10.3	31.30	0	0.00	31.25	10.3	8,766	0.12%
2022/02/16	1	31.35	0	0.00	31.40	1	8,817	0.01%
2022/02/15	2	31.50	0	0.00	31.15	2	8,927	0.02%
2022/02/14	0	0.00	5	31.20	31.00	-5	8,987	-0.06%
2022/02/10	2	32.70	0.3	32.60	32.60	1.7	9,187	0.02%
2022/02/09	8	32.65	5	32.80	32.80	3	9,257	0.03%
2022/02/08	0	0.00	3	32.43	32.50	-3	9,355	-0.03%
2022/02/07	0	0.00	2	31.55	31.40	-2	9,539	-0.02%
2022/01/25	3	30.25	0	0.00	30.00	3	9,759	0.03%
2022/01/24	0	0.00	2	30.38	30.35	-2	10,382	-0.02%
2022/01/21	9	32.20	5	31.80	31.30	4	10,446	0.04%
2022/01/20	0	0.00	2	32.70	32.25	-2	10,595	-0.02%
2022/01/19	3	31.90	0	0.00	32.00	3	10,649	0.03%
2022/01/18	4	32.80	5	32.72	32.35	-1	10,669	-0.01%
2022/01/14	4	32.15	0	0.00	32.05	4	10,703	0.04%
2022/01/13	3	33.22	17.2	32.99	32.85	-14.2	10,675	-0.13%
2022/01/12	18	33.84	2	33.75	33.55	16	10,649	0.15%
2022/01/11	14	34.02	27	34.59	34.35	-13	10,691	-0.12%
2022/01/10	10	34.42	1	34.15	34.20	9	10,627	0.08%
2022/01/07	1	34.15	11	33.74	34.10	-10	10,624	-0.09%
2022/01/06	7	35.11	1	34.85	34.65	6	10,730	0.06%
2022/01/05	0	0.00	4	36.58	36.00	-4	10,825	-0.04%
2022/01/04	10.1	36.07	0	0.00	36.05	10.1	10,811	0.09%
2022/01/03	2	36.05	8	35.97	35.90	-6	10,807	-0.06%
2021/12/30	1.3	36.13	7	36.44	36.20	-5.7	10,805	-0.05%
2021/12/29	3	36.42	6	36.37	36.35	-3	10,774	-0.03%
2021/12/28	3	35.98	6	36.05	35.50	-3	10,747	-0.03%
2021/12/27	4	36.14	1	36.35	36.30	3	10,868	0.03%
2021/12/24	8	36.05	17	36.09	36.00	-9	11,243	-0.08%
2021/12/23	4	37.15	1	36.90	36.70	3	11,211	0.03%
2021/12/22	9	37.34	1.1	37.08	37.05	7.9	11,192	0.07%
2021/12/21	5	37.12	8	36.85	37.00	-3	11,165	-0.03%
2021/12/20	35	37.41	18	38.16	37.05	17	11,091	0.15%
2021/12/17	10	36.99	8	37.14	36.35	2	10,711	0.02%
2021/12/16	5	37.25	9	37.28	37.45	-4	10,512	-0.04%
2021/12/15	18	36.76	13	36.39	36.55	5	10,342	0.05%
2021/12/14	18	38.34	20	37.45	36.55	-2	10,140	-0.02%
2021/12/13	22	38.55	21	38.26	37.70	1	9,629	0.01%
2021/12/10	45	37.57	33.2	37.46	37.60	11.8	9,073	0.13%
2021/12/09	30	36.10	4.1	35.91	35.80	25.9	8,484	0.31%
2021/12/08	3	35.08	9.2	35.17	35.45	-6.2	8,186	-0.08%
2021/12/07	4	34.71	9	34.75	34.35	-5	8,052	-0.06%
2021/12/06	2	35.03	4	35.08	34.65	-2	7,958	-0.03%
2021/12/03	11	35.20	20.2	35.24	34.05	-9.2	7,745	-0.12%
2021/12/02	6	33.25	14	33.30	33.30	-8	7,387	-0.11%
2021/12/01	9	33.44	17	33.61	33.40	-8	7,321	-0.11%
2021/11/30	20	33.97	3	33.88	33.00	17	7,240	0.23%
2021/11/29	6	33.73	7.1	34.43	34.20	-1.1	7,019	-0.02%
2021/11/26	7	35.37	1	37.00	35.55	6	6,815	0.09%
2021/11/25	6	35.99	5.1	35.87	36.30	0.9	6,566	0.01%
2021/11/24	4	36.80	18	36.40	37.05	-14	6,342	-0.22%
2021/11/23	16	35.17	18	35.20	34.35	-2	5,772	-0.03%
2021/11/22	2.8	33.93	16	33.50	34.10	-13.2	5,455	-0.24%
2021/11/19	3	32.68	6	32.73	32.30	-3	5,384	-0.06%
2021/11/18	1	32.60	2	33.00	33.10	-1	5,356	-0.02%
2021/11/16	0	0.00	6	33.50	32.65	-6	5,292	-0.11%
2021/11/15	0	0.00	5	32.68	32.95	-5	5,266	-0.09%
2021/11/12	7	31.93	32	31.48	31.75	-25	5,213	-0.48%
2021/11/11	22	33.78	11	33.50	33.00	11	5,117	0.21%
2021/11/10	13	34.04	2	34.05	33.85	11	5,084	0.22%
2021/11/09	8	34.22	6	34.43	34.50	2	5,036	0.04%
2021/11/08	0	0.00	3	34.05	33.80	-3	4,891	-0.06%
2021/11/05	19	34.25	21	33.71	33.95	-2	4,849	-0.04%
2021/11/04	32	34.01	11	34.18	34.30	21	4,796	0.44%
2021/11/03	2	33.05	5	32.30	32.40	-3	4,609	-0.07%
2021/11/02	11	33.08	8	32.53	32.95	3	4,587	0.07%
2021/11/01	34.7	34.55	24	34.46	32.85	10.7	4,443	0.24%
2021/10/29	4	32.10	7	31.79	32.10	-3	3,932	-0.08%
2021/10/28	31	31.70	10	32.21	32.10	21	3,851	0.55%
2021/10/27	1	30.40	6	31.01	31.10	-5	3,697	-0.14%
2021/10/26	2	29.63	1	29.65	30.45	1	3,648	0.03%
2021/10/25	2.8	30.41	6	30.43	30.20	-3.2	3,632	-0.09%
2021/10/22	10.3	29.87	1	30.00	29.95	9.3	3,664	0.25%
2021/10/21	0.9	30.22	0	0.00	29.90	0.9	3,714	0.02%
2021/10/19	11	31.15	24	30.73	30.95	-13	3,815	-0.34%
2021/10/18	3	31.00	0	0.00	30.60	3	3,767	0.08%
2021/10/15	1	30.75	1	30.55	30.55	0	3,838	0.00%
2021/10/14	1.2	30.35	4	30.81	30.70	-2.9	3,934	-0.07%
2021/10/13	3	30.35	12	30.40	30.40	-9	4,192	-0.21%
2021/10/12	14	29.42	6	29.29	29.35	8	4,226	0.19%
2021/10/08	1	28.70	11	29.35	28.65	-10	4,179	-0.24%
2021/10/07	0	0.00	3	28.70	28.55	-3	4,166	-0.07%
2021/10/06	15	28.75	4	28.74	28.40	11	4,236	0.26%
2021/10/05	16	28.25	11	28.63	28.70	5	4,439	0.11%
2021/10/04	6	29.53	1	30.20	29.35	5	4,474	0.11%
2021/10/01	15	31.23	10	31.38	30.45	5	4,314	0.12%
2021/09/30	0	0.00	15	29.81	29.60	-15	3,959	-0.38%
2021/09/29	23	29.19	18	29.06	28.70	5	3,933	0.13%
2021/09/28	0	0.00	14	28.74	28.80	-14	3,956	-0.35%
2021/09/27	10	28.15	10	28.40	28.10	0	4,009	0.00%
2021/09/24	10	28.05	0	0.00	28.10	10	4,166	0.24%
2021/09/23	2	28.08	0	0.00	28.15	2	4,789	0.04%
2021/09/22	2	28.55	12	28.68	28.60	-10	4,864	-0.21%
2021/09/16	0	0.00	0.7	29.42	29.30	-0.7	4,923	-0.01%
2021/09/15	0	0.00	1	29.10	29.00	-1	4,955	-0.02%
2021/09/13	12	29.54	0	0.00	29.40	12	5,138	0.23%
2021/09/10	0	0.00	1	29.25	29.25	-1	5,122	-0.02%
2021/09/09	10	28.40	0	0.00	28.55	10	5,189	0.19%
2021/09/08	0	0.00	10	28.35	28.30	-10	5,272	-0.19%
2021/09/07	1	29.30	5	28.73	28.75	-4	5,716	-0.07%
2021/09/06	2	29.80	0	0.00	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	2	30.33	2	29.75	29.75	0	5,986	0.00%
2021/09/01	3	30.62	3	30.35	30.30	0	5,995	0.00%
2021/08/31	7	30.00	0	0.00	30.45	7	6,009	0.12%
2021/08/30	19	30.58	10	30.46	30.25	9	5,997	0.15%
2021/08/27	3	30.07	3.2	30.24	29.20	-0.2	5,910	0.00%
2021/08/26	3	28.92	0.3	28.85	28.90	2.7	5,844	0.05%
2021/08/25	4	29.18	0	0.00	28.80	4	5,885	0.07%
2021/08/24	0	0.00	2	28.45	28.35	-2	5,933	-0.03%
2021/08/23	2	29.10	0	0.00	29.10	2	5,969	0.03%
2021/08/20	2	29.20	4	28.65	28.50	-2	5,996	-0.03%
2021/08/18	0	0.00	2	27.90	28.60	-2	5,976	-0.03%
2021/08/17	0	0.00	3	28.90	27.80	-3	6,028	-0.05%
2021/08/16	0	0.00	2	28.45	28.25	-2	6,066	-0.03%
2021/08/13	0	0.00	1	29.70	29.40	-1	6,074	-0.02%
2021/08/12	2	30.38	1	30.60	30.10	1	6,183	0.02%
2021/08/11	0	0.00	1	30.20	30.10	-1	6,278	-0.02%
2021/08/10	3	31.45	5	31.10	31.05	-2	6,316	-0.03%
2021/08/09	1	32.80	0	0.00	32.20	1	6,342	0.02%
2021/08/06	6	33.53	5	33.21	32.85	1	6,457	0.02%
2021/08/04	4	34.10	5	33.95	33.90	-1	6,624	-0.02%
2021/08/03	0	0.00	12	33.17	32.95	-12	6,602	-0.18%
2021/08/02	4	32.61	2	32.75	33.10	2	6,638	0.03%
2021/07/30	15	32.48	3.3	32.30	32.15	11.7	6,680	0.17%
2021/07/29	3	32.30	3	32.45	32.60	0	6,801	0.00%
2021/07/28	2	32.75	2	32.23	32.20	0	6,828	0.00%
2021/07/27	22	34.43	0	0.00	33.25	22	6,907	0.32%
2021/07/26	8	34.51	9	34.39	34.20	-1	6,964	-0.01%
2021/07/23	1	33.30	52	33.33	33.30	-51	6,903	-0.74%
2021/07/22	0	0.00	3	33.35	33.55	-3	6,941	-0.04%
2021/07/21	55	34.74	0	0.00	33.60	55	6,958	0.79%
2021/07/20	1	34.05	4	34.13	34.35	-3	6,908	-0.04%
2021/07/19	21	35.62	30	34.33	35.05	-9	6,827	-0.13%
2021/07/16	2	34.33	1	34.80	33.35	1	6,559	0.02%
2021/07/15	0	0.00	6	33.86	33.80	-6	6,535	-0.09%
2021/07/14	4	33.15	1	33.10	33.00	3	6,597	0.05%
2021/07/13	4	34.06	0.2	33.60	33.60	3.8	6,669	0.06%
2021/07/12	3	34.05	10	34.32	34.65	-7	6,725	-0.10%
2021/07/09	0	0.00	3	33.20	33.00	-3	6,636	-0.05%
2021/07/08	1	32.60	0	0.00	32.40	1	6,993	0.01%
2021/07/07	2	32.40	0	0.00	32.35	2	7,914	0.03%
2021/07/06	2	33.10	0	0.00	32.95	2	7,967	0.03%
2021/07/05	0	0.00	12	33.33	33.40	-12	8,107	-0.15%
2021/07/02	0	0.00	11	32.90	32.55	-11	8,243	-0.13%
2021/07/01	25	33.71	4	33.25	33.40	21	8,362	0.25%
2021/06/30	6	34.51	38	35.22	34.85	-32	8,285	-0.39%
2021/06/29	1	32.00	12	32.45	32.20	-11	7,741	-0.14%
2021/06/28	4	31.63	2	31.60	31.60	2	7,777	0.03%
2021/06/25	7	32.00	32	32.48	32.00	-25	7,954	-0.31%
2021/06/24	14	31.95	5	31.66	32.00	9	8,290	0.11%
2021/06/23	14	31.71	5	32.54	31.50	9	8,554	0.11%
2021/06/22	2	31.23	9	31.16	30.60	-7	8,677	-0.08%
2021/06/21	0	0.00	3	31.35	31.20	-3	8,827	-0.03%
2021/06/18	2	31.78	0	0.00	32.40	2	9,178	0.02%
2021/06/17	6	32.26	0	0.00	32.40	6	9,929	0.06%
2021/06/16	14	33.37	14	33.50	32.60	0	10,226	0.00%
2021/06/15	14	31.81	8.9	31.89	31.55	5.1	10,086	0.05%
2021/06/11	14	31.33	7	31.10	31.05	7	10,134	0.07%
2021/06/10	6	31.33	8	32.15	32.05	-2	10,378	-0.02%
2021/06/07	0	0.00	2	30.00	29.85	-2	12,174	-0.02%
2021/06/04	0.8	30.35	1	30.25	30.35	-0.2	12,473	0.00%
2021/06/03	1	31.10	13	31.40	31.15	-12	12,504	-0.10%
2021/06/02	5	31.34	0	0.00	31.25	5	12,527	0.04%
2021/06/01	4	32.01	9	31.97	32.15	-5	12,512	-0.04%
2021/05/28	3	31.05	8	31.11	31.05	-5	12,523	-0.04%
2021/05/27	10	30.61	5	30.87	30.65	5	12,530	0.04%
2021/05/26	5	30.51	0	0.00	30.55	5	12,544	0.04%
2021/05/25	2	31.73	2	30.78	30.50	0	12,578	0.00%
2021/05/24	1	29.90	21	30.18	30.15	-20	12,699	-0.16%
2021/05/21	6	29.74	10	30.09	29.60	-4	12,697	-0.03%
2021/05/20	44	30.68	19	31.44	29.40	25	12,735	0.20%
2021/05/19	8	30.65	9	31.47	31.20	-1	12,724	-0.01%
2021/05/18	5	28.28	14	28.59	29.60	-9	12,658	-0.07%
2021/05/17	14	28.36	2	27.00	26.95	12	12,628	0.10%
2021/05/14	6	30.71	2	30.78	29.90	4	12,570	0.03%
2021/05/13	14	28.90	10	28.85	28.65	4	12,473	0.03%
2021/05/12	4	28.81	2	28.75	28.80	2	12,536	0.02%
2021/05/11	10	32.25	21	32.77	31.85	-11	12,411	-0.09%
2021/05/10	4	35.24	1	35.10	35.30	3	12,408	0.02%
2021/05/07	7	34.73	10.3	34.95	34.85	-3.3	12,441	-0.03%
2021/05/06	13	33.97	4	34.08	35.00	9	12,431	0.07%
2021/05/05	21	33.13	8.1	33.48	32.75	12.9	12,310	0.10%
2021/05/04	11	32.98	10	33.68	33.05	1	12,308	0.01%
2021/05/03	12	37.62	14	37.54	35.80	-2	12,219	-0.02%
2021/04/29	3	36.98	3.2	37.03	36.65	-0.2	12,256	0.00%
2021/04/28	12	38.19	9	38.01	37.50	3	12,275	0.02%
2021/04/27	15	38.67	10	38.38	38.20	5	12,318	0.04%
2021/04/26	2	38.00	1	38.10	38.25	1	12,418	0.01%
2021/04/23	3	37.52	1	38.00	37.90	2	12,435	0.02%
2021/04/22	13	38.20	0	0.00	37.20	13	12,431	0.10%
2021/04/21	6	38.86	6	39.22	38.85	0	12,342	0.00%
2021/04/20	0	0.00	1	37.90	38.05	-1	12,238	-0.01%
2021/04/19	14	37.96	0	0.00	37.90	14	12,197	0.11%
2021/04/16	13.3	38.40	13	39.23	38.40	0.3	12,152	0.00%
2021/04/15	37	38.30	6.4	38.27	38.10	30.6	12,144	0.25%
2021/04/14	13	38.31	5	37.68	37.55	8	12,439	0.06%
2021/04/13	71	40.99	39	42.88	39.30	32	12,106	0.26%
2021/04/12	5	39.49	1	40.00	39.35	4	11,238	0.04%
2021/04/09	7	40.03	8	39.65	39.30	-1	11,208	-0.01%
2021/04/08	3	39.85	30	39.87	39.35	-27	11,119	-0.24%
2021/04/07	2	38.90	24	39.41	39.50	-22	11,097	-0.20%
2021/04/06	8	38.31	7	38.46	38.30	1	11,063	0.01%
2021/04/01	30	38.63	43	38.44	38.25	-13	11,063	-0.12%
2021/03/31	2	39.38	37	39.81	38.90	-35	11,139	-0.31%
2021/03/30	30	39.72	21	39.44	39.30	9	11,680	0.08%
2021/03/29	28	39.19	30	39.83	39.85	-2	11,839	-0.02%
2021/03/26	24	37.70	28	37.54	38.20	-4	11,521	-0.03%
2021/03/25	16	39.51	9	39.70	38.85	7	11,271	0.06%
2021/03/24	9	39.41	16	39.79	39.30	-7	11,053	-0.06%
2021/03/23	35.5	40.06	41	40.69	39.30	-5.5	10,912	-0.05%
2021/03/22	74.3	41.89	54	42.05	41.00	20.3	10,611	0.19%
2021/03/19	56	36.20	6	39.75	39.75	50	9,932	0.50%
2021/03/18	26	37.21	9	36.97	36.15	17	9,580	0.18%
2021/03/17	9	36.98	14	36.64	36.75	-5	9,302	-0.05%
2021/03/16	5	37.16	40	37.15	36.60	-35	9,178	-0.38%
2021/03/15	35	37.87	32	38.15	37.60	3	8,893	0.03%
2021/03/12	64	36.56	53.6	36.69	37.00	10.4	8,420	0.12%
2021/03/11	74	35.79	12	35.12	35.10	62	7,820	0.79%
2021/03/10	5	32.25	51	33.59	34.95	-46	7,032	-0.65%
2021/03/09	4	31.45	5	31.74	31.80	-1	6,769	-0.01%
2021/03/08	6	31.27	6	31.33	30.90	0	6,786	0.00%
2021/03/05	20	31.55	2	31.35	30.85	18	6,837	0.26%
2021/03/04	0	0.00	1	32.20	31.40	-1	7,299	-0.01%
2021/03/03	2	32.00	0	0.00	31.65	2	7,389	0.03%
2021/03/02	1	32.00	8	32.39	31.45	-7	7,646	-0.09%
2021/02/26	5	31.90	0	0.00	31.90	5	8,159	0.06%
2021/02/25	1	32.30	2	31.90	31.60	-1	8,510	-0.01%
2021/02/24	16	32.11	18	32.37	31.85	-2	8,705	-0.02%
2021/02/23	6	31.22	6	31.31	31.10	0	9,095	0.00%
2021/02/22	14	31.30	3	31.43	31.30	11	9,636	0.11%
2021/02/19	11	30.66	7	29.90	30.65	4	9,771	0.04%
2021/02/18	9	29.53	3	29.50	29.75	6	10,171	0.06%
2021/02/17	5	28.70	15	29.00	29.15	-10	10,330	-0.10%
2021/02/05	0.3	28.20	0	0.00	28.15	0.3	10,595	0.00%
2021/02/04	0	0.00	2	28.50	28.25	-2	11,157	-0.02%
2021/02/03	6	28.92	8	28.71	28.70	-2	11,424	-0.02%
2021/02/01	0	0.00	18	26.63	27.55	-18	11,797	-0.15%
2021/01/29	2	27.70	0	0.00	27.45	2	12,180	0.02%
2021/01/28	1.2	29.09	11	29.60	29.00	-9.8	12,994	-0.08%
2021/01/27	12	30.10	10	30.20	30.10	2	13,435	0.01%
2021/01/26	0.4	30.35	0	0.00	30.60	0.4	13,612	0.00%
2021/01/25	2	30.73	1	31.20	30.95	1	13,931	0.01%
2021/01/22	19	31.15	24	31.42	31.10	-5	14,268	-0.04%
2021/01/21	11	30.00	55	30.60	30.05	-44	14,716	-0.30%
2021/01/20	18	31.77	5	32.10	30.80	13	15,790	0.08%
2021/01/19	8	32.23	2	32.73	32.05	6	16,551	0.04%
2021/01/18	5	31.10	0	0.00	30.80	5	16,693	0.03%
2021/01/15	2	31.88	1	31.55	32.00	1	16,881	0.01%
2021/01/14	6.3	32.66	0	0.00	32.60	6.3	17,062	0.04%
2021/01/13	2	32.70	0	0.00	32.60	2	17,257	0.01%
2021/01/12	0	0.00	47.7	33.61	33.05	-47.7	17,699	-0.27%
2021/01/11	30	34.15	3	34.15	34.10	27	18,358	0.15%
2021/01/08	37	34.86	33	34.17	34.15	4	19,115	0.02%
2021/01/07	9	35.29	29	35.07	34.35	-20	20,158	-0.10%
2021/01/06	15	33.17	6	33.08	33.20	9	20,909	0.04%
2021/01/05	4	34.63	0	0.00	34.05	4	21,609	0.02%
2021/01/04	1	34.60	3	34.92	34.55	-2	22,512	-0.01%
2020/12/31	6	35.28	21.6	34.95	34.60	-15.6	23,373	-0.07%
2020/12/30	11	35.07	5.3	34.95	35.55	5.7	24,449	0.02%
2020/12/29	5	34.30	12	34.48	34.45	-7	25,099	-0.03%
2020/12/28	20	33.93	0.7	34.00	33.55	19.4	25,247	0.08%
2020/12/25	20	34.73	21	34.15	34.05	-1	25,367	0.00%
2020/12/24	74	35.45	72.3	35.78	34.30	1.7	25,417	0.01%
2020/12/23	13	34.42	13	33.86	34.75	0	25,128	0.00%
2020/12/22	0	0.00	2	32.78	31.60	-2	25,229	-0.01%
2020/12/21	1	33.35	1.7	32.99	32.85	-0.7	25,615	0.00%
2020/12/18	2	33.15	2	33.75	33.00	0	26,041	0.00%
2020/12/17	3	32.95	3	33.30	32.95	0	26,688	0.00%
2020/12/15	9	34.21	12	33.35	33.00	-3	28,221	-0.01%
2020/12/14	3	33.50	0	0.00	34.00	3	28,548	0.01%
2020/12/11	4.7	32.93	6	33.12	32.65	-1.3	29,519	0.00%
2020/12/10	14.2	33.73	11	34.06	33.35	3.2	30,864	0.01%
2020/12/09	2	34.60	9	34.73	34.60	-7	31,102	-0.02%
2020/12/08	0.7	34.55	1	34.95	34.55	-0.3	31,713	0.00%
2020/12/07	1	33.95	11	33.92	35.15	-10	31,864	-0.03%
2020/12/04	1	35.15	12.5	34.68	34.50	-11.5	32,016	-0.04%
2020/12/03	2	35.90	0	0.00	35.10	2	32,139	0.01%
2020/12/02	3	35.52	6	35.65	35.35	-3	32,229	-0.01%
2020/12/01	8	36.70	10	36.89	37.00	-2	32,388	-0.01%
2020/11/30	35	37.22	28	37.65	38.10	7	32,581	0.02%
2020/11/27	8	36.36	7	36.10	36.00	1	32,210	0.00%
2020/11/26	5	36.25	15	36.32	35.90	-10	32,229	-0.03%
2020/11/25	21	36.16	30	36.41	36.40	-9	32,332	-0.03%
2020/11/24	24	35.65	21	35.30	35.50	3	31,994	0.01%
2020/11/23	10	34.40	12	34.57	34.50	-2	32,096	-0.01%
2020/11/20	55	35.03	40	34.81	34.80	15	32,402	0.05%
2020/11/19	36	34.52	10	34.62	34.00	26	32,534	0.08%
2020/11/18	3	33.17	8	32.51	33.00	-5	32,354	-0.02%
2020/11/17	24	33.39	2	33.45	33.00	22	33,304	0.07%
2020/11/16	4	32.48	0	0.00	31.70	4	32,892	0.01%
2020/11/13	3	31.75	30	32.12	32.65	-27	32,813	-0.08%
2020/11/12	35	32.20	36	32.02	32.50	-1	33,003	0.00%
2020/11/11	14	34.66	5	34.23	34.10	9	32,508	0.03%
2020/11/10	3.7	35.21	0	0.00	35.35	3.7	32,348	0.01%
2020/11/09	25	36.40	4	36.28	36.00	21	32,317	0.07%
2020/11/06	9.4	36.22	0	0.00	35.40	9.4	32,034	0.03%
2020/11/05	14	36.53	12	36.92	36.10	2	31,611	0.01%
2020/11/04	12	34.58	27.1	34.67	34.30	-15.1	30,894	-0.05%
2020/11/03	0	0.00	4	35.33	35.40	-4	30,472	-0.01%
2020/11/02	10	35.98	9	35.87	35.35	1	30,323	0.00%
2020/10/30	9.3	37.52	30	37.21	37.40	-20.7	30,027	-0.07%
2020/10/29	11	39.00	11	38.52	38.10	0	29,711	0.00%
2020/10/28	31	40.27	16.7	40.14	39.00	14.3	29,146	0.05%
2020/10/27	16	39.83	24.5	39.74	39.35	-8.5	28,072	-0.03%
2020/10/26	5	38.20	6.7	37.58	37.80	-1.7	27,342	-0.01%
2020/10/23	4	37.26	18	37.26	37.25	-14	27,095	-0.05%
2020/10/22	4	37.39	8	37.23	37.00	-4	26,977	-0.01%
2020/10/21	12	38.06	3	38.48	37.90	9	26,859	0.03%
2020/10/20	15	38.81	4	38.83	38.25	11	26,828	0.04%
2020/10/19	21.7	38.27	12	38.78	38.10	9.7	26,504	0.04%
2020/10/16	28	38.17	59	38.32	37.80	-31	25,895	-0.12%
2020/10/15	85	41.06	54.3	40.75	40.35	30.7	25,497	0.12%
2020/10/14	68.3	42.80	78	43.14	41.60	-9.6	24,606	-0.04%
2020/10/13	65	41.32	70	41.55	41.25	-5	23,730	-0.02%
2020/10/12	38	42.97	45.3	42.98	41.95	-7.3	23,050	-0.03%
2020/10/08	75.7	41.94	42	41.73	41.50	33.7	22,120	0.15%
2020/10/07	103.2	42.55	71.7	43.27	42.00	31.6	21,241	0.15%	大買/
2020/10/06	43.5	41.41	31	41.85	41.45	12.5	20,191	0.06%
2020/10/05	7.7	39.21	25.3	39.30	38.85	-17.5	19,439	-0.09%
2020/09/30	19	35.41	8	37.92	38.55	11	19,120	0.06%
2020/09/29	35	36.80	4.3	36.92	35.05	30.7	18,942	0.16%
2020/09/28	36.5	38.06	28.5	39.39	37.30	8	18,747	0.04%
2020/09/16	11	23.55	96.3	23.96	24.50	-85.3	18,396	-0.46%
2020/09/15	36	24.61	38.7	24.25	24.30	-2.7	18,015	-0.02%
2020/09/14	38	22.93	37	23.47	23.05	1	17,732	0.01%
2020/09/11	52	24.10	22	25.27	24.20	30	17,271	0.17%
2020/09/10	69	26.25	161	26.09	25.90	-92	16,583	-0.55%	大賣/
2020/09/09	161	24.12	92	26.04	26.65	69	15,913	0.43%	大買/
2020/09/08	38	26.08	9.5	25.66	25.20	28.5	14,950	0.19%
2020/09/07	42	28.04	87	28.14	27.95	-45	14,524	-0.31%
2020/09/04	59	27.44	84	27.58	27.90	-25	13,557	-0.18%
2020/09/03	4	25.40	17.6	25.34	25.40	-13.6	12,205	-0.11%
2020/09/02	35	21.28	14	23.09	23.10	21	11,941	0.18%
2020/09/01	0	0.00	3	21.43	21.00	-3	11,347	-0.03%
2020/08/31	2	22.25	4	21.20	22.25	-2	11,185	-0.02%
2020/08/28	0	0.00	35	20.41	20.50	-35	11,026	-0.32%
2020/08/27	0	0.00	5	20.10	19.40	-5	11,029	-0.05%
2020/08/26	0	0.00	22	19.94	19.85	-22	10,968	-0.20%
2020/08/25	0	0.00	5	18.54	19.45	-5	10,742	-0.05%
2020/08/21	0	0.00	1	17.40	17.40	-1	10,357	-0.01%
2020/08/20	0	0.00	64	15.72	17.40	-64	10,198	-0.63%
2020/08/19	3	17.40	2	17.40	16.50	1	9,809	0.01%
2020/08/18	62	18.26	75	18.48	18.30	-13	9,618	-0.14%
2020/08/17	25	16.90	31	17.10	18.30	-6	9,145	-0.07%
2020/08/14	57	15.72	80.9	15.98	16.80	-23.9	8,644	-0.28%
2020/08/13	31	14.59	5	15.08	15.30	26	7,957	0.33%
2020/08/12	81	13.37	56	13.49	13.95	25	7,562	0.33%
2020/08/11	0	0.00	2.1	12.70	12.70	-2.1	6,481	-0.03%
2020/08/10	0	0.00	14	11.55	11.55	-14	6,482	-0.22%
2020/08/07	17	9.84	57	10.19	10.50	-40	6,628	-0.60%
2020/08/06	5	9.72	11	9.60	9.56	-6	6,230	-0.10%
2020/08/05	1	9.45	27	9.51	9.68	-26	6,204	-0.42%
2020/08/03	4	9.25	9	9.22	9.06	-5	6,128	-0.08%
2020/07/31	15	9.06	2	9.08	9.05	13	6,076	0.21%
2020/07/30	28	9.26	48	9.12	9.08	-20	6,013	-0.33%
2020/07/27	0	0.00	65	8.68	8.22	-65	5,711	-1.14%
2020/07/24	15	8.70	39	8.64	8.51	-24	5,646	-0.43%
2020/07/23	10	8.86	35	8.80	8.78	-25	5,569	-0.45%
2020/07/22	14	9.13	0	0.00	8.94	14	5,502	0.25%
2020/07/21	35	9.17	0	0.00	8.90	35	5,397	0.65%
2020/07/20	65	9.04	0	0.00	9.03	65	5,255	1.24%
2020/07/17	3	9.28	90	9.23	9.15	-87	5,197	-1.67%
2020/07/16	0	0.00	30	9.71	9.70	-30	5,053	-0.59%
2020/07/15	25	9.75	4	9.83	9.60	21	4,921	0.43%
2020/07/14	34	9.44	11	9.19	9.50	23	4,719	0.49%
2020/07/13	8	9.18	10	9.10	9.01	-2	4,537	-0.04%
2020/07/10	69	9.41	75	9.35	9.42	-6	4,430	-0.14%
2020/07/09	12	9.13	33	9.09	9.27	-21	4,009	-0.52%
2020/07/08	52	8.06	48	8.38	8.43	4	3,713	0.11%
2020/07/07	17	7.86	6	7.92	7.71	11	3,394	0.32%
2020/07/06	0	0.00	17	7.89	7.79	-17	3,285	-0.52%
2020/07/03	5	7.77	5	7.78	7.80	0	3,260	0.00%
2020/07/02	0	0.00	23	7.83	7.97	-23	3,210	-0.72%
2020/07/01	0	0.00	17	7.71	7.65	-17	3,115	-0.55%
2020/06/30	8	7.37	3	7.45	7.34	5	3,036	0.16%
2020/06/29	40	7.28	30	7.29	7.32	10	3,030	0.33%
2020/06/24	67	7.18	50	7.14	7.17	17	3,016	0.56%
2020/06/23	30	7.17	0	0.00	7.20	30	3,066	0.98%
2020/06/22	74	7.30	0	0.00	7.26	74	3,082	2.40%
2020/06/19	10	7.62	33.4	7.67	7.57	-23.4	3,043	-0.77%
2020/06/18	0	0.00	0	7.10	7.11	0	2,881	0.00%
2020/06/17	13	7.15	0	0.00	7.12	13	2,906	0.45%
2020/06/16	4	7.14	20	7.12	7.11	-16	3,011	-0.53%
2020/06/15	0	0.00	10	7.11	7.17	-10	3,047	-0.33%
2020/06/12	8	6.89	3	7.02	7.14	5	3,049	0.16%
2020/06/11	5	7.35	0	0.00	7.31	5	3,024	0.17%
2020/06/10	3	7.45	0	0.00	7.48	3	3,018	0.10%
2020/06/08	0	0.00	4	7.63	7.64	-4	3,083	-0.13%
2020/06/05	0	0.00	10	7.62	7.60	-10	3,049	-0.33%
2020/06/04	10	7.50	10	7.42	7.60	0	3,057	0.00%
2020/06/03	25	7.96	25	7.75	7.77	0	3,015	0.00%
2020/06/02	0	0.00	17	7.52	7.61	-17	2,847	-0.60%
2020/06/01	5	6.90	0	0.00	6.92	5	2,769	0.18%
2020/05/26	0	0.00	1	7.00	7.01	-1	2,748	-0.04%
2020/05/25	10	6.90	14	6.92	6.92	-4	2,724	-0.15%
2020/05/21	16	7.35	0	0.00	7.24	16	2,690	0.59%
2020/05/20	5	6.82	60	6.85	6.95	-55	2,638	-2.08%
2020/05/19	0	0.00	10	6.90	6.94	-10	2,617	-0.38%
2020/05/18	13	7.05	20	6.96	6.85	-7	2,595	-0.27%
2020/05/15	28	7.34	12.7	7.35	7.30	15.3	2,525	0.61%
2020/05/14	55	7.56	42	7.78	7.60	13	2,456	0.53%
2020/05/13	30	6.82	47	7.34	7.34	-17	2,183	-0.78%
2020/05/12	32	6.70	1	6.81	6.68	31	2,096	1.48%
2020/05/11	74	6.86	47	6.70	6.77	27	2,032	1.33%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/05/07	20	5.61	14	5.77	5.77	6	1,858	0.32%
2020/05/04	36	5.29	0	0.00	5.27	36	1,858	1.94%
2020/04/28	8	5.34	0	0.00	5.37	8	1,883	0.42%
2020/04/16	0	0.00	5	5.48	5.50	-5	1,982	-0.25%
2020/04/15	6	5.43	57	5.37	5.45	-51	1,981	-2.57%
2020/04/14	5	5.21	47	5.15	5.23	-42	1,969	-2.13%
2020/04/13	0	0.00	10	5.20	5.14	-10	1,979	-0.51%
2020/04/08	0	0.00	1	5.06	5.23	-1	1,991	-0.05%
2020/04/01	0	0.00	7	4.81	4.92	-7	2,029	-0.34%
2020/03/31	1	4.93	0	0.00	4.85	1	2,028	0.05%
2020/03/30	2	4.78	0	0.00	4.90	2	2,024	0.10%
2020/03/27	5	5.18	26	5.06	5.01	-21	2,013	-1.04%
2020/03/26	11	4.66	4	4.65	4.85	7	1,952	0.36%
2020/03/24	6	4.14	0	0.00	4.14	6	1,945	0.31%
2020/03/23	2	3.90	0	0.00	3.98	2	1,933	0.10%
2020/03/20	2	4.37	5	4.21	4.20	-3	1,912	-0.16%
2020/03/17	1	4.69	5	4.77	4.69	-4	1,764	-0.23%
2020/03/16	1	5.10	0	0.00	4.90	1	1,748	0.06%
2020/03/13	11	5.13	5	5.12	5.19	6	1,722	0.35%
2020/03/12	0	0.00	5	5.90	5.67	-5	1,685	-0.30%
2020/03/11	0	0.00	3	6.37	6.25	-3	1,647	-0.18%
2020/03/10	8	6.22	10	6.21	6.26	-2	1,680	-0.12%
2020/03/09	10	6.63	0	0.00	6.45	10	1,648	0.61%
2020/03/03	0	0.00	2	6.95	6.85	-2	1,685	-0.12%
2020/03/02	6	6.83	0	0.00	6.78	6	1,677	0.36%
2020/02/27	0	0.00	15	6.97	6.96	-15	1,663	-0.90%
2020/02/26	10	7.11	0	0.00	7.11	10	1,655	0.60%
2020/02/25	5	7.18	10	7.13	7.14	-5	1,659	-0.30%
2020/02/21	0	0.00	5	7.49	7.46	-5	1,639	-0.31%
2020/02/20	1	7.63	0	0.00	7.53	1	1,631	0.06%
2020/02/18	0	0.00	2	7.60	7.51	-2	1,628	-0.12%
2020/02/17	7	7.58	0	0.00	7.56	7	1,621	0.43%
2020/02/11	10	7.38	0	0.00	7.40	10	1,607	0.62%
2020/02/10	1	7.57	1	7.57	7.52	0	1,623	0.00%
2020/02/05	1	7.12	0	0.00	7.09	1	1,578	0.06%
2020/02/04	10	7.12	0	0.00	7.14	10	1,569	0.64%
2020/02/03	3	6.81	4	6.90	6.93	-1	1,591	-0.06%
2020/01/31	3	7.31	1	7.34	7.33	2	1,575	0.13%
2020/01/30	28	7.55	0	0.00	7.39	28	1,574	1.78%
2020/01/20	5	8.25	0	0.00	8.21	5	1,526	0.33%
2020/01/16	4	8.24	0	0.00	8.23	4	1,525	0.26%
2020/01/15	47	8.29	0	0.00	8.21	47	1,535	3.06%
2020/01/13	8	8.38	0	0.00	8.29	8	1,524	0.52%
2020/01/10	47	7.99	0	0.00	7.99	47	1,472	3.19%
2020/01/09	0	0.00	11	7.98	7.94	-11	1,496	-0.73%
2020/01/08	1	8.00	3	8.02	7.98	-2	1,577	-0.13%
2020/01/07	0	0.00	45	8.11	8.03	-45	1,573	-2.86%
2020/01/06	10	8.18	46	8.12	8.11	-36	1,567	-2.30%
2019/12/31	3	8.18	5	8.16	8.15	-2	1,564	-0.13%
2019/12/30	50	8.43	0	0.00	8.22	50	1,556	3.21%
2019/12/24	2	8.12	0	0.00	8.10	2	1,520	0.13%
2019/12/20	0	0.00	13	8.34	8.28	-13	1,536	-0.85%
2019/12/19	13	8.18	0	0.00	8.19	13	1,526	0.85%
2019/12/18	10	8.05	0	0.00	8.00	10	1,560	0.64%
2019/12/16	0	0.00	4	7.95	7.96	-4	1,596	-0.25%
2019/12/13	28	8.10	0	0.00	7.97	28	1,595	1.75%
2019/12/11	18	8.17	0	0.00	8.18	18	1,608	1.12%
2019/12/10	45	8.11	0	0.00	8.16	45	1,627	2.76%
2019/12/09	0	0.00	0.2	8.00	8.04	-0.2	1,636	-0.01%
2019/12/05	4	8.20	2	8.24	8.16	2	1,731	0.12%
2019/12/03	0	0.00	5	8.34	8.34	-5	1,742	-0.29%
2019/12/02	9	8.28	5	8.15	8.22	4	1,754	0.23%
2019/11/19	0	0.00	1	8.94	8.90	-1	2,075	-0.05%
2019/11/14	0	0.00	5	8.84	8.81	-5	2,185	-0.23%
2019/11/12	0	0.00	10	8.90	8.83	-10	2,325	-0.43%
2019/11/11	0	0.00	12	8.97	8.88	-12	2,600	-0.46%
2019/11/08	0	0.00	5	9.08	9.11	-5	2,737	-0.18%
2019/11/07	3	9.02	0	0.00	9.05	3	3,043	0.10%
2019/11/06	0	0.00	15	9.25	9.20	-15	3,096	-0.48%
2019/11/01	0	0.00	13	9.43	9.39	-13	3,505	-0.37%
2019/10/31	3	9.68	0	0.00	9.53	3	3,707	0.08%
2019/10/28	0	0.00	48	9.32	9.31	-48	4,795	-1.00%
2019/10/25	0	0.00	2	9.36	9.32	-2	4,973	-0.04%
2019/10/24	0	0.00	1	9.41	9.37	-1	5,009	-0.02%
2019/10/22	10	9.62	1	9.55	9.55	9	5,003	0.18%
2019/10/18	2	9.57	0	0.00	9.44	2	4,995	0.04%
2019/10/17	8	9.43	4	9.45	9.44	4	5,029	0.08%
2019/10/16	74	9.72	2	9.44	9.70	72	5,020	1.43%
2019/10/15	0	0.00	1	9.12	9.13	-1	4,935	-0.02%
2019/10/14	0	0.00	1	9.10	9.05	-1	4,936	-0.02%
2019/10/09	3	8.95	7	9.00	8.99	-4	4,939	-0.08%
2019/10/07	0	0.00	5	9.21	9.21	-5	4,968	-0.10%
2019/10/01	0	0.00	3	9.44	9.54	-3	5,022	-0.06%
2019/09/25	0	0.00	4.1	9.74	9.65	-4.1	5,100	-0.08%
2019/09/23	0	0.00	2	9.63	9.98	-2	5,073	-0.04%
2019/09/20	0	0.00	2	9.42	9.41	-2	5,016	-0.04%
2019/09/19	4	9.21	3	9.24	9.23	1	5,003	0.02%
2019/09/12	0	0.00	47	9.69	9.62	-47	5,002	-0.94%
2019/09/11	0	0.00	4	9.35	9.52	-4	4,992	-0.08%
2019/09/10	50	9.42	5	9.43	9.30	45	4,978	0.90%
2019/09/06	0	0.00	5	9.93	9.89	-5	4,887	-0.10%
2019/09/05	2	9.92	0	0.00	9.89	2	4,910	0.04%
2019/09/04	6	9.93	0	0.00	9.91	6	4,904	0.12%
2019/09/03	4	9.95	9	10.04	9.96	-5	4,886	-0.10%
2019/08/30	29	9.77	32	9.75	9.72	-3	4,839	-0.06%
2019/08/29	0	0.00	3	10.05	9.88	-3	4,791	-0.06%
2019/08/28	1	9.92	4	9.94	9.92	-3	4,763	-0.06%
2019/08/27	5	9.95	15	9.69	9.71	-10	4,737	-0.21%
2019/08/26	0	0.00	4	10.05	10.00	-4	4,682	-0.09%
2019/08/23	0	0.00	21	10.40	10.40	-21	4,650	-0.45%
2019/08/22	0.2	10.50	20	10.60	10.50	-19.9	4,609	-0.43%
2019/08/20	1.1	10.84	1	10.80	10.80	0.1	4,522	0.00%
2019/08/19	1	10.70	12	10.71	10.70	-11	4,486	-0.25%
2019/08/16	5	10.65	0	0.00	10.70	5	4,450	0.11%
2019/08/15	2	10.50	44	10.64	10.80	-42	4,413	-0.95%
2019/08/14	43	11.19	10	11.10	10.85	33	4,315	0.76%
2019/08/13	15	11.95	9	11.92	11.95	6	4,044	0.15%
2019/08/12	13	12.04	7.2	11.77	12.15	5.8	3,899	0.15%
2019/08/08	6	11.05	12	10.96	11.05	-6	3,598	-0.17%
2019/08/07	30	11.01	0	0.00	10.90	30	3,540	0.85%
2019/08/06	8	11.08	2	10.60	11.10	6	3,439	0.17%
2019/08/05	5	10.90	23	10.80	10.70	-18	3,307	-0.54%
2019/08/02	41	11.32	15	11.53	11.30	26	3,176	0.82%
2019/08/01	78.1	11.45	1	11.25	11.60	77.1	3,000	2.57%
2019/07/31	46	10.92	47	10.87	10.95	-1	2,708	-0.04%
2019/07/30	33	10.59	89.3	10.81	11.05	-56.3	2,479	-2.27%
2019/07/29	0	0.00	18	9.95	10.05	-18	1,934	-0.93%
2019/07/26	30	9.00	2	9.04	9.15	28	1,766	1.59%
2019/07/22	3	8.69	15	8.74	8.72	-12	1,793	-0.67%
2019/07/19	0	0.00	43	8.73	8.69	-43	1,805	-2.38%
2019/07/18	2	8.87	0	0.00	8.80	2	1,780	0.11%
2019/07/15	0	0.00	25	8.97	8.97	-25	1,850	-1.35%
2019/07/12	7	8.93	0	0.00	8.95	7	1,870	0.37%
2019/07/11	0	0.00	2	9.13	9.06	-2	1,888	-0.11%
2019/07/10	5	8.91	0	0.00	9.07	5	1,883	0.27%
2019/07/09	5	8.90	0	0.00	8.88	5	1,905	0.26%
2019/07/08	3	8.96	2	9.05	8.87	1	1,929	0.05%
2019/07/05	1	9.08	2	9.16	9.08	-1	2,001	-0.05%
2019/07/04	1	9.18	27	9.12	9.18	-26	2,060	-1.26%
2019/06/24	0	0.00	3	8.59	8.58	-3	2,400	-0.12%
2019/06/20	4	8.71	2	8.57	8.79	2	2,520	0.08%
2019/06/13	0	0.00	7	8.39	8.61	-7	2,918	-0.24%
2019/06/12	0	0.00	3	8.25	8.24	-3	2,970	-0.10%
2019/06/10	2	8.10	0	0.00	8.09	2	3,061	0.07%
2019/06/05	5	8.17	0	0.00	8.10	5	3,253	0.15%
2019/05/30	50	8.09	0	0.00	8.19	50	3,604	1.39%
2019/05/28	0	0.00	2	8.09	8.06	-2	3,656	-0.05%
2019/05/24	0	0.00	5	8.07	8.03	-5	3,817	-0.13%
2019/05/22	0	0.00	3	8.12	8.10	-3	4,014	-0.07%
2019/05/17	0	0.00	8	8.00	8.00	-8	4,389	-0.18%
2019/05/16	0	0.00	3	8.30	8.30	-3	4,637	-0.06%
2019/05/15	0	0.00	3	8.27	8.30	-3	4,965	-0.06%
2019/05/14	3	7.89	0	0.00	8.10	3	5,008	0.06%
2019/05/13	0	0.00	9	8.06	7.95	-9	5,056	-0.18%
2019/05/10	0	0.00	3	8.17	8.17	-3	5,095	-0.06%
2019/05/09	10	8.46	3	8.34	8.35	7	5,148	0.14%
2019/05/08	10	8.68	0	0.00	8.70	10	5,171	0.19%
2019/04/30	5	8.61	0	0.00	8.54	5	5,628	0.09%
2019/04/29	2	8.55	6	8.66	8.55	-4	5,709	-0.07%
2019/04/26	0	0.00	10	8.88	8.86	-10	5,860	-0.17%
2019/04/24	10	8.97	0	0.00	8.91	10	6,566	0.15%
2019/04/23	5	9.05	0	0.00	8.99	5	6,622	0.08%
2019/04/22	0	0.00	2	9.18	9.05	-2	6,689	-0.03%
2019/04/19	0	0.00	5	9.05	9.09	-5	6,675	-0.07%
2019/04/17	0	0.00	8.1	8.98	9.04	-8.1	6,704	-0.12%
2019/04/16	0	0.00	1	9.10	8.92	-1	6,680	-0.01%
2019/04/12	1	8.90	0	0.00	8.81	1	6,748	0.01%
2019/04/11	5	9.00	0	0.00	9.02	5	6,786	0.07%
2019/04/10	0	0.00	15	8.94	9.06	-15	6,824	-0.22%
2019/04/09	6	8.94	0	0.00	8.90	6	7,020	0.09%
2019/04/08	0	0.00	0.3	8.70	8.71	-0.3	6,930	0.00%
2019/04/02	1	8.50	0	0.00	8.48	1	6,851	0.01%
2019/04/01	0	0.00	12	8.38	8.51	-12	6,841	-0.18%
2019/03/29	4	8.30	6	8.31	8.30	-2	6,790	-0.03%
2019/03/27	11	8.41	1	8.46	8.46	10	6,919	0.14%
2019/03/26	0	0.00	17	8.61	8.57	-17	6,927	-0.25%
2019/03/25	7	8.44	1	8.55	8.47	6	6,976	0.09%
2019/03/22	7	8.74	10	8.79	8.72	-3	6,928	-0.04%
2019/03/21	16	8.81	6	8.87	8.84	10	6,949	0.14%
2019/03/20	10	9.10	22	9.07	9.03	-12	6,911	-0.17%
2019/03/19	16	8.75	11	8.97	9.05	5	6,907	0.07%
2019/03/18	16	8.93	0	0.00	8.84	16	6,854	0.23%
2019/03/15	3	9.00	16	9.16	9.00	-13	6,845	-0.19%
2019/03/14	6	9.04	5	9.07	9.01	1	6,805	0.01%
2019/03/13	3	9.01	0	0.00	9.04	3	6,900	0.04%
2019/03/12	6	9.10	1	9.09	9.09	5	6,939	0.07%
2019/03/08	5	9.09	25	9.00	9.00	-20	7,016	-0.29%
2019/03/07	9	9.28	7	9.34	9.20	2	7,230	0.03%
2019/03/06	5	9.24	15	9.24	9.22	-10	7,342	-0.14%
2019/03/05	11	9.22	5	9.26	9.18	6	7,748	0.08%
2019/03/04	11	9.10	1	9.08	9.08	10	7,809	0.13%
2019/02/27	4	9.08	0	0.00	9.09	4	8,124	0.05%
2019/02/26	0	0.00	1	9.24	9.09	-1	8,416	-0.01%
2019/02/25	2	9.06	35.1	9.06	9.06	-33.1	8,411	-0.39%
2019/02/22	3	9.02	0	0.00	9.04	3	8,446	0.04%
2019/02/21	2	9.17	0	0.00	9.15	2	8,508	0.02%
2019/02/20	13	9.29	0	0.00	9.27	13	8,490	0.15%
2019/02/19	18	9.46	9	9.33	9.26	9	8,531	0.11%
2019/02/18	2	9.08	0	0.00	9.13	2	8,460	0.02%
2019/02/15	19	9.36	51	9.28	9.03	-32	8,634	-0.37%
2019/02/14	17	9.45	36	9.41	9.71	-19	8,469	-0.22%
2019/02/13	12	9.01	11	8.92	8.83	1	8,226	0.01%
2019/02/12	38	8.81	6	8.93	8.99	32	8,273	0.39%
2019/02/11	18	8.86	2	8.80	8.80	16	8,327	0.19%
2019/01/30	7	9.02	0	0.00	8.93	7	8,456	0.08%
2019/01/29	9	9.09	2	9.08	9.08	7	8,738	0.08%
2019/01/28	10	9.10	0	0.00	9.18	10	8,877	0.11%
2019/01/25	4	9.00	37	8.99	9.06	-33	8,926	-0.37%
2019/01/24	7	9.02	4	9.03	9.00	3	8,916	0.03%
2019/01/23	2	8.92	3	9.00	8.91	-1	8,901	-0.01%
2019/01/22	5	8.96	5	8.83	8.81	0	8,855	0.00%
2019/01/21	12	9.13	23	9.23	9.08	-11	8,823	-0.12%
2019/01/18	27	9.47	33	9.36	9.30	-6	8,889	-0.07%
2019/01/17	35	9.47	17	9.52	9.28	18	8,843	0.20%
2019/01/16	10	9.01	13	9.06	9.18	-3	8,358	-0.04%
2019/01/15	2	8.42	2	8.50	8.35	0	8,270	0.00%
2019/01/14	3	8.28	4	8.36	8.41	-1	8,288	-0.01%
2019/01/11	3	8.24	12	8.24	8.22	-9	8,319	-0.11%
2019/01/10	7	8.28	40	8.31	8.21	-33	8,458	-0.39%
2019/01/09	3	8.28	15	8.34	8.35	-12	8,522	-0.14%
2019/01/08	44	8.25	0	0.00	8.20	44	8,620	0.51%
2019/01/07	22	8.35	3	8.23	8.23	19	8,731	0.22%
2019/01/04	2	8.17	2	8.23	8.22	0	8,790	0.00%
2019/01/03	15	8.32	16	8.35	8.29	-1	8,907	-0.01%
2019/01/02	41	8.42	37	8.37	8.31	4	8,970	0.04%
2018/12/28	116	8.06	3	8.01	8.50	113	8,936	1.26%	大買/鉅額交易
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/26	3	7.24	5	7.21	7.22	-2	8,929	-0.02%
2018/12/25	12	7.22	0	0.00	7.24	12	9,020	0.13%
2018/12/24	0	0.00	13	7.39	7.40	-13	9,147	-0.14%
2018/12/22	3	7.19	2	7.27	7.26	1	9,197	0.01%
2018/12/21	15	7.18	15	7.22	7.25	0	9,231	0.00%
2018/12/20	23	7.24	4	6.99	6.99	19	9,214	0.21%
2018/12/19	7	7.61	0	0.00	7.56	7	9,164	0.08%
2018/12/18	4	7.80	20	7.73	7.61	-16	9,251	-0.17%
2018/12/17	1	8.09	6	8.11	8.04	-5	9,248	-0.05%
2018/12/14	5	8.22	3	8.11	8.11	2	9,651	0.02%
2018/12/13	3	8.54	0	0.00	8.54	3	9,747	0.03%
2018/12/12	2	8.50	8	8.52	8.50	-6	9,796	-0.06%
2018/12/11	3	8.46	1	8.45	8.45	2	9,821	0.02%
2018/12/10	0	0.00	8	8.54	8.48	-8	9,831	-0.08%
2018/12/07	10	8.38	0	0.00	8.40	10	9,771	0.10%
2018/12/06	4	8.59	3	8.83	8.21	1	9,780	0.01%
2018/12/05	1	8.82	8	8.77	8.81	-7	9,711	-0.07%
2018/12/04	4	9.09	0	0.00	9.02	4	9,728	0.04%
2018/12/03	13	8.87	2	8.84	8.85	11	9,707	0.11%
2018/11/30	2	9.21	27	8.75	8.71	-25	9,629	-0.26%
2018/11/29	28	9.19	16	9.20	9.18	12	9,398	0.13%
2018/11/28	36	8.93	37	8.86	9.19	-1	9,225	-0.01%
2018/11/27	3	8.40	11	8.37	8.52	-8	9,003	-0.09%
2018/11/26	45	8.33	13	8.33	8.40	32	9,102	0.35%
2018/11/23	13	8.15	28	8.23	8.23	-15	8,841	-0.17%
2018/11/22	9	7.62	2	7.49	7.49	7	8,542	0.08%
2018/11/21	6	7.68	4	7.42	7.59	2	8,496	0.02%
2018/11/20	1	7.41	3	7.39	7.44	-2	8,446	-0.02%
2018/11/19	4	7.78	6	7.81	7.83	-2	8,348	-0.02%
2018/11/16	15	7.74	4	7.70	7.70	11	8,461	0.13%
2018/11/15	18	8.03	24	8.18	8.00	-6	8,483	-0.07%
2018/11/14	30	8.51	16	8.36	8.33	14	8,627	0.16%
2018/11/13	7	7.71	7	7.74	7.85	0	8,483	0.00%
2018/11/12	0	0.00	5	7.84	7.82	-5	8,434	-0.06%
2018/11/09	3	7.70	3	7.71	7.71	0	8,394	0.00%
2018/11/08	1	7.91	11	7.85	7.80	-10	8,380	-0.12%
2018/11/07	18	7.92	8	7.98	7.97	10	8,335	0.12%
2018/11/06	16	7.93	7	7.88	7.68	9	8,321	0.11%
2018/11/05	1	6.98	1	6.74	7.59	0	8,142	0.00%
2018/11/02	15	6.93	7	6.99	6.90	8	8,120	0.10%
2018/11/01	5	6.73	6	6.73	6.73	-1	8,154	-0.01%
2018/10/31	0	0.00	2	6.48	6.50	-2	8,247	-0.02%
2018/10/29	10	6.01	0	0.00	6.05	10	8,202	0.12%
2018/10/26	8	6.16	11	6.09	6.01	-3	8,168	-0.04%
2018/10/25	20	6.56	0	0.00	6.32	20	8,033	0.25%
2018/10/23	2	7.22	0	0.00	7.08	2	7,964	0.03%
2018/10/22	7	7.20	0	0.00	7.19	7	7,965	0.09%
2018/10/18	0	0.00	1	7.10	7.13	-1	8,096	-0.01%
2018/10/16	6	7.55	4.1	7.50	7.47	1.9	7,951	0.02%
2018/10/15	5	7.60	10	7.42	7.59	-5	7,915	-0.06%
2018/10/12	2	7.30	0	0.00	7.45	2	7,886	0.03%
2018/10/11	0	0.00	1	7.40	7.34	-1	7,835	-0.01%
2018/10/09	8	8.36	16	8.43	8.15	-8	7,728	-0.10%
2018/10/08	10	8.67	0	0.00	8.61	10	7,647	0.13%
2018/10/05	7	8.98	1	8.94	8.96	6	7,592	0.08%
2018/10/04	3	9.44	15	9.45	9.42	-12	7,428	-0.16%
2018/10/03	2	9.52	0	0.00	9.42	2	7,678	0.03%
2018/10/02	2	9.68	0	0.00	9.63	2	7,668	0.03%
2018/10/01	1	10.00	12	10.00	9.98	-11	7,583	-0.15%
2018/09/28	10	10.33	1	10.20	10.15	9	7,636	0.12%
2018/09/27	0	0.00	3	10.20	10.10	-3	7,770	-0.04%
2018/09/26	9	10.44	0	0.00	10.30	9	7,780	0.12%
2018/09/21	0	0.00	2	10.45	10.55	-2	7,786	-0.03%
2018/09/20	44	10.62	11	10.56	10.45	33	7,915	0.42%
2018/09/19	2	9.68	13	10.19	10.45	-11	7,750	-0.14%
2018/09/18	4	9.62	0	0.00	9.52	4	7,691	0.05%
2018/09/17	0	0.00	10	9.50	9.45	-10	7,786	-0.13%
2018/09/14	0	0.00	6	9.65	9.63	-6	7,797	-0.08%
2018/09/11	2	9.52	2	9.74	9.69	0	7,762	0.00%
2018/09/10	16	9.55	0	0.00	9.50	16	7,787	0.21%
2018/09/07	2	10.10	0	0.00	10.15	2	7,768	0.03%
2018/09/06	1	10.60	0	0.00	10.60	1	7,696	0.01%
2018/09/05	1	10.80	0	0.00	10.75	1	7,678	0.01%
2018/09/04	7	11.00	0	0.00	10.85	7	7,673	0.09%
2018/09/03	16	11.10	1	11.45	10.80	15	7,632	0.20%
2018/08/31	31	11.15	3	11.10	11.15	28	7,413	0.38%
2018/08/30	11	10.85	147	10.75	10.75	-136	7,270	-1.87%	大賣/鉅額交易
2018/08/29	5	10.50	107	10.55	10.50	-102	7,219	-1.41%	大賣/鉅額交易
2018/08/28	0	0.00	10	10.50	10.40	-10	7,280	-0.14%
2018/08/27	0	0.00	1	10.60	10.60	-1	7,308	-0.01%
2018/08/24	3	10.45	0	0.00	10.35	3	7,297	0.04%
2018/08/23	10	10.60	38	10.39	10.65	-28	7,235	-0.39%
2018/08/22	39	10.48	10	10.34	10.35	29	7,047	0.41%
2018/08/21	13	9.71	8.3	9.55	9.98	4.7	6,876	0.07%
2018/08/20	0	0.00	11	10.55	10.00	-11	6,610	-0.17%
2018/08/17	0	0.00	16	10.57	10.50	-16	6,500	-0.25%
2018/08/16	2	10.60	2	10.65	10.55	0	6,500	0.00%
2018/08/15	15	10.39	3	10.70	10.50	12	6,452	0.19%
2018/08/14	3	10.90	0	0.00	10.85	3	6,363	0.05%
2018/08/13	213	10.61	27	10.63	10.55	186	6,290	2.96%	大買/鉅額交易
2018/08/10	6	11.58	1	11.75	11.40	5	6,115	0.08%
2018/08/09	18	11.44	14	11.51	11.30	4	5,947	0.07%
2018/08/08	9	11.97	9	11.93	11.90	0	5,822	0.00%
2018/08/07	61	12.41	7	12.40	12.45	54	5,670	0.95%
2018/08/06	13	13.10	0	0.00	13.00	13	5,516	0.24%
2018/08/02	3	13.10	0	0.00	13.00	3	5,434	0.06%
2018/08/01	1	13.25	0	0.00	13.30	1	5,399	0.02%
2018/07/31	0	0.00	3	13.65	13.30	-3	5,376	-0.06%
2018/07/30	5	13.23	0	0.00	13.20	5	5,285	0.09%
2018/07/27	6	13.48	7	13.51	13.45	-1	5,251	-0.02%
2018/07/26	5	13.54	32	13.66	13.85	-27	5,208	-0.52%
2018/07/25	6	13.10	0	0.00	13.05	6	4,968	0.12%
2018/07/24	0	0.00	23	13.34	13.30	-23	4,934	-0.47%
2018/07/20	5	12.92	0	0.00	12.95	5	4,848	0.10%
2018/07/19	5	13.15	1	13.10	13.10	4	4,777	0.08%
2018/07/18	3	13.53	2	13.55	13.50	1	4,764	0.02%
2018/07/17	52	13.70	15	13.80	13.70	37	4,826	0.77%
2018/07/16	10	14.05	7	13.95	14.05	3	4,788	0.06%
2018/07/13	2	13.80	51	13.95	13.90	-49	4,811	-1.02%
2018/07/12	52	13.75	0	0.00	13.75	52	4,794	1.08%
2018/07/11	4	14.24	7	14.21	13.90	-3	4,791	-0.06%
2018/07/10	1	13.85	2	14.03	13.75	-1	4,540	-0.02%
2018/07/09	5	13.76	6	13.71	13.75	-1	4,513	-0.02%
2018/07/06	5	13.70	4	13.76	14.10	1	4,678	0.02%
2018/07/05	13	14.53	8	14.36	13.85	5	4,638	0.11%
2018/07/04	1	13.60	4	13.78	13.60	-3	4,460	-0.07%
2018/07/03	10	13.72	17	13.40	13.65	-7	4,388	-0.16%
2018/07/02	4	14.85	5	14.35	14.35	-1	4,273	-0.02%
2018/06/29	13	15.71	1	15.95	15.40	12	4,184	0.29%
2018/06/28	2	15.23	99	14.73	15.70	-97	3,951	-2.45%
2018/06/27	25	14.63	39.2	14.58	14.30	-14.2	3,711	-0.38%
2018/06/26	22	15.20	17	15.08	15.05	5	3,602	0.14%
2018/06/25	0	0.00	1	17.00	16.55	-1	3,415	-0.03%
2018/06/22	1	16.70	9	16.70	16.55	-8	3,381	-0.24%
2018/06/20	1	17.30	1	17.45	17.50	0	3,392	0.00%
2018/06/19	16	17.18	12	17.15	17.00	4	3,708	0.11%
2018/06/15	5	18.10	0	0.00	17.95	5	3,638	0.14%
2018/06/14	1	18.45	0	0.00	18.50	1	3,572	0.03%
2018/06/13	44	18.95	0	0.00	18.80	44	3,584	1.23%
2018/06/12	11	19.00	2	18.95	18.85	9	3,575	0.25%
2018/06/07	12	19.32	1	19.55	19.25	11	3,597	0.31%
2018/06/06	2	19.10	8	19.15	19.10	-6	3,513	-0.17%
2018/06/05	16	19.11	0	0.00	19.00	16	3,487	0.46%
2018/06/04	12	19.78	5	19.65	19.65	7	3,409	0.21%
2018/06/01	5	20.20	7	20.12	20.10	-2	3,355	-0.06%
2018/05/31	0	0.00	1	19.80	19.80	-1	3,340	-0.03%
2018/05/30	10	19.65	0	0.00	19.65	10	3,360	0.30%
2018/05/29	10	19.95	11	19.85	19.85	-1	3,384	-0.03%
2018/05/28	1	19.90	0	0.00	19.85	1	3,398	0.03%
2018/05/25	10	19.90	0	0.00	19.85	10	3,399	0.29%
2018/05/24	0	0.00	3	20.10	20.20	-3	3,397	-0.09%
2018/05/23	0	0.00	5	19.60	19.50	-5	3,374	-0.15%
2018/05/22	7	19.64	5	19.85	19.55	2	3,401	0.06%
2018/05/21	0	0.00	15	19.60	19.75	-15	3,419	-0.44%
2018/05/18	4	19.59	3	19.65	19.55	1	3,420	0.03%
2018/05/17	18	19.63	0	0.00	19.60	18	3,489	0.52%
2018/05/16	7	19.65	0	0.00	19.40	7	3,500	0.20%
2018/05/15	5	19.99	0	0.00	19.90	5	3,479	0.14%
2018/05/11	2	20.00	1	20.10	20.05	1	3,542	0.03%
2018/05/10	11	20.00	0	0.00	19.95	11	3,533	0.31%
2018/05/09	14	19.91	0	0.00	19.85	14	3,515	0.40%
2018/05/08	1	20.40	0	0.00	20.20	1	3,489	0.03%
2018/05/07	4	20.26	0	0.00	20.20	4	3,481	0.11%
2018/05/04	1	20.55	3	21.05	20.60	-2	3,478	-0.06%
2018/05/03	6	21.13	2	21.28	20.80	4	3,485	0.11%
2018/05/02	8	20.81	39	20.71	20.65	-31	3,451	-0.90%
2018/04/30	4	20.55	3	20.37	20.70	1	3,466	0.03%
2018/04/27	13	19.62	0	0.00	19.75	13	3,463	0.38%
2018/04/26	13	20.20	1	19.75	19.75	12	3,502	0.34%
2018/04/25	7	20.34	3	20.15	20.40	4	3,504	0.11%
2018/04/24	18	20.20	18	20.19	20.30	0	3,482	0.00%
2018/04/23	54	21.74	6	21.76	21.20	48	3,403	1.41%
2018/04/20	2	23.18	7	23.11	23.15	-5	3,275	-0.15%
2018/04/19	2	23.58	26	23.73	23.25	-24	3,269	-0.73%
2018/04/18	32	22.99	5	23.03	22.90	27	3,219	0.84%
2018/04/17	1	22.80	0	0.00	22.85	1	3,197	0.03%
2018/04/16	22	23.87	15	24.04	23.65	7	3,136	0.22%
2018/04/13	18	24.01	46	24.00	23.60	-28	3,074	-0.91%
2018/04/12	41	23.67	21	24.07	24.10	20	3,074	0.65%
2018/04/11	7	23.29	23	23.14	23.30	-16	2,884	-0.55%
2018/04/10	1	22.35	4	22.53	22.50	-3	2,871	-0.10%
2018/04/09	1	22.25	7	22.48	22.45	-6	2,882	-0.21%
2018/04/03	3	22.35	0	0.00	22.40	3	2,896	0.10%
2018/04/02	1	22.40	11.1	22.65	22.70	-10.1	2,887	-0.35%
2018/03/31	10	22.35	3	22.35	22.40	7	2,860	0.24%
2018/03/30	11	22.45	7	22.34	22.30	4	2,867	0.14%
2018/03/29	11	22.53	5	22.70	22.80	6	2,864	0.21%
2018/03/28	4	22.45	0	0.00	22.25	4	2,846	0.14%
2018/03/27	6	22.38	0	0.00	22.30	6	2,871	0.21%
2018/03/26	5	22.88	0	0.00	22.65	5	2,995	0.17%
2018/03/23	1	23.20	14	23.35	23.05	-13	2,971	-0.44%
2018/03/22	20	24.40	129.2	24.57	23.60	-109.2	2,905	-3.76%	大賣/鉅額交易
2018/03/21	19	22.92	0	0.00	23.05	19	2,518	0.75%
2018/03/20	3	22.88	0	0.00	23.00	3	2,491	0.12%
2018/03/19	12	23.08	13	23.12	23.20	-1	2,474	-0.04%
2018/03/16	10	23.00	0	0.00	22.70	10	2,424	0.41%
2018/03/15	0	0.00	5	22.90	23.05	-5	2,407	-0.21%
2018/03/14	10	23.30	0	0.00	22.85	10	2,397	0.42%
2018/03/13	3	23.03	5	22.70	23.15	-2	2,365	-0.08%
2018/03/12	10	22.60	1	22.55	22.65	9	2,317	0.39%
2018/03/09	0	0.00	3	22.50	22.60	-3	2,325	-0.13%
2018/03/08	4	22.10	5	22.46	22.40	-1	2,342	-0.04%
2018/03/07	20	22.72	12	22.31	22.25	8	2,345	0.34%
2018/03/06	3	22.80	0	0.00	22.70	3	2,354	0.13%
2018/03/05	0	22.45	10	22.65	22.55	-10	2,377	-0.42%
2018/03/02	0	0.00	5	22.34	22.45	-5	2,365	-0.21%
2018/03/01	4	21.43	15	21.64	22.15	-11	2,350	-0.47%
2018/02/27	5	21.73	0	0.00	21.80	5	2,348	0.21%
2018/02/23	15	21.88	0	0.00	21.85	15	2,371	0.63%
2018/02/22	0	0.00	10	21.50	21.50	-10	2,379	-0.42%
2018/02/21	9	21.08	0	0.00	21.05	9	2,377	0.38%
2018/02/12	2	20.15	1	20.20	20.15	1	2,367	0.04%
2018/02/09	5	19.56	0	0.00	20.10	5	2,376	0.21%
2018/02/08	4	20.28	2	20.35	20.15	2	2,338	0.09%
2018/02/07	0	0.00	7	20.71	20.40	-7	2,374	-0.29%
2018/02/06	11	20.10	2	20.00	20.00	9	2,395	0.38%
2018/01/30	1	22.60	2	22.75	22.70	-1	2,493	-0.04%
2018/01/29	0	0.00	2	22.55	22.55	-2	2,513	-0.08%
2018/01/26	2	22.65	2	22.70	22.60	0	2,564	0.00%
2018/01/25	3	22.65	0	0.00	22.60	3	2,625	0.11%
2018/01/24	9	22.70	0	0.00	22.80	9	2,687	0.33%
2018/01/23	3	23.08	79	23.31	23.00	-76	2,726	-2.79%
2018/01/22	131	23.48	1	23.50	23.35	130	2,741	4.74%	大買/鉅額交易
2018/01/19	0	0.00	1	23.15	23.20	-1	2,768	-0.04%
2018/01/18	1	23.10	5	23.00	22.80	-4	2,844	-0.14%
2018/01/17	1	22.85	0	0.00	23.00	1	2,929	0.03%
2018/01/16	5	22.64	1	22.70	22.85	4	2,967	0.13%
2018/01/15	5	22.79	0	0.00	22.65	5	3,097	0.16%
2018/01/12	1	22.95	0	0.00	22.95	1	3,176	0.03%
2018/01/11	0	0.00	5	22.70	22.55	-5	3,229	-0.15%
2018/01/10	1	22.80	0	0.00	22.70	1	3,547	0.03%
2018/01/09	0	0.00	5	23.07	23.00	-5	3,968	-0.13%
2018/01/08	2	23.68	0	0.00	23.20	2	4,125	0.05%
2018/01/05	0	0.00	33	23.37	23.20	-33	4,081	-0.81%
2018/01/04	2	23.05	4	23.16	23.20	-2	4,099	-0.05%
2018/01/03	2	22.55	0	0.00	22.45	2	4,066	0.05%
2018/01/02	28	22.40	10	22.45	22.35	18	4,075	0.44%