茂迪 (6244)-國泰-高雄券商分點個股進出

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
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/28	0	28.05	20	28.01	28.25	-20	4,036	-0.50%
2024/05/27	0	0.00	60	27.58	27.75	-60	4,084	-1.47%
2024/05/24	4	27.48	1	27.40	27.40	3	4,074	0.07%
2024/05/23	3.1	28.03	2	28.50	27.90	1.1	4,055	0.03%
2024/05/22	15	28.70	6	28.68	28.40	9	4,006	0.22%
2024/05/21	0	0.00	3	28.25	28.00	-3	3,918	-0.08%
2024/05/20	18	28.73	8	28.34	28.15	10	3,905	0.26%
2024/05/17	21	28.70	126	28.58	28.70	-105	3,809	-2.76%	大賣/鉅額交易
2024/05/16	2	26.93	7.3	26.99	27.20	-5.3	3,477	-0.15%
2024/05/15	15	27.00	1	27.10	26.80	14	3,451	0.41%
2024/05/14	0	0.00	1.2	26.25	26.50	-1.2	3,396	-0.04%
2024/05/13	32	26.26	5	26.21	26.15	27	3,401	0.79%
2024/05/10	3	26.67	7	26.45	26.30	-4	3,371	-0.12%
2024/05/09	2	26.05	0	0.00	25.95	2	3,295	0.06%
2024/05/08	2	26.25	4	26.30	26.30	-2	3,274	-0.06%
2024/05/07	0	26.15	2	26.10	26.05	-2	3,261	-0.06%
2024/05/06	17	26.32	9	26.46	26.35	8	3,248	0.25%
2024/05/03	7	26.42	31	26.31	26.35	-24	3,234	-0.74%
2024/05/02	4	26.38	9	26.30	26.25	-5	3,209	-0.16%
2024/04/30	5	26.82	2	26.98	26.70	3	3,183	0.09%
2024/04/29	2	26.68	5	26.74	26.75	-3	3,171	-0.09%
2024/04/26	6	26.70	1	26.70	26.65	5	3,158	0.16%
2024/04/25	7	27.02	2	26.83	26.75	5	3,162	0.16%
2024/04/24	20.2	27.63	20	27.54	27.35	0.2	3,137	0.00%
2024/04/23	1	27.19	1	26.85	26.90	0	3,087	0.00%
2024/04/22	1.1	28.00	2	27.68	27.00	-0.9	3,057	-0.03%
2024/04/19	51	28.16	7.1	28.71	27.60	43.9	3,058	1.43%
2024/04/18	5.1	28.71	12	28.97	28.55	-6.9	2,712	-0.25%
2024/04/17	1.1	28.50	9	28.79	28.30	-7.9	2,633	-0.30%
2024/04/16	1	27.70	1	27.70	27.90	0	2,547	0.00%
2024/04/15	1	28.30	1.7	28.06	27.90	-0.7	2,549	-0.03%
2024/04/12	0	27.99	38	28.12	27.95	-38	2,517	-1.51%
2024/04/11	0	27.74	0.1	27.85	27.55	-0.1	2,485	0.00%
2024/04/10	5	27.85	14	28.33	28.15	-9	2,465	-0.36%
2024/04/09	5	27.43	1	27.40	27.30	4	2,369	0.17%
2024/04/08	0	27.00	1	28.20	27.80	-1	2,351	-0.04%
2024/04/03	2	27.23	3	27.20	27.15	-1	2,319	-0.04%
2024/04/02	2	27.70	5	27.63	27.55	-3	2,311	-0.13%
2024/04/01	3.3	27.66	1	27.60	27.55	2.3	2,314	0.10%
2024/03/29	14.1	28.05	6	28.04	27.75	8.1	2,303	0.35%
2024/03/28	9.1	27.88	22	28.20	28.25	-12.9	2,231	-0.58%
2024/03/27	5	27.25	2	27.08	27.00	3	2,128	0.14%
2024/03/26	12	27.83	10	28.01	27.50	2	2,131	0.09%
2024/03/25	17	27.80	12	27.77	27.75	5	2,244	0.22%
2024/03/22	36	27.95	34	28.14	28.10	2	2,246	0.09%
2024/03/21	18	27.95	41.1	27.75	27.90	-23.1	2,120	-1.09%
2024/03/20	8	26.02	0	0.00	25.95	8	1,951	0.41%
2024/03/19	4	26.11	0	0.00	26.00	4	2,030	0.20%
2024/03/18	1	26.35	0	0.00	26.35	1	2,014	0.05%
2024/03/15	2	26.44	7	26.42	26.85	-5	2,008	-0.25%
2024/03/14	3	26.12	14	26.32	26.20	-11	1,946	-0.56%
2024/03/13	26	26.27	0	26.60	26.20	26	1,943	1.34%
2024/03/12	3	26.70	0	0.00	26.65	3	1,938	0.16%
2024/03/11	5	26.85	0	0.00	26.90	5	1,928	0.26%
2024/03/08	2	26.02	10	26.40	25.85	-8	1,913	-0.42%
2024/03/07	20	26.87	20	26.75	26.65	0	1,901	0.00%
2024/03/05	0.3	27.09	0	0.00	26.80	0.3	1,882	0.01%
2024/03/04	1.1	27.05	2.6	27.17	27.00	-1.5	1,870	-0.08%
2024/03/01	26	27.12	24	27.35	27.35	2	1,861	0.11%
2024/02/29	11	27.36	2	27.25	27.65	9	1,826	0.49%
2024/02/27	3.1	26.39	1	25.85	25.95	2.1	1,781	0.12%
2024/02/23	3.2	25.94	0	0.00	25.95	3.2	1,782	0.18%
2024/02/22	0	26.40	2	26.35	26.20	-2	1,777	-0.11%
2024/02/21	1	26.59	4	26.35	26.50	-3	1,813	-0.16%
2024/02/20	16.3	25.98	0	0.00	25.95	16.3	1,800	0.90%
2024/02/19	2	26.37	1	26.30	26.35	1	1,787	0.06%
2024/02/15	2	25.35	1	25.30	25.25	1	1,784	0.06%
2024/02/05	0	25.50	0	0.00	25.40	0	1,772	0.00%
2024/02/02	0	0.00	2	26.10	26.00	-2	1,768	-0.11%
2024/02/01	0	0.00	0.1	26.20	26.15	-0.1	1,832	-0.01%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/29	0	0.00	1	26.25	26.20	-1	1,920	-0.05%
2024/01/25	0	0.00	3.9	26.31	26.25	-3.9	1,955	-0.20%
2024/01/24	0	0.00	2	26.60	26.60	-2	1,974	-0.10%
2024/01/23	0	0.00	2	26.55	26.55	-2	2,037	-0.10%
2024/01/19	1	25.95	1.1	26.15	25.90	-0.1	2,161	0.00%
2024/01/18	2	25.90	0	0.00	25.90	2	2,169	0.09%
2024/01/17	8	26.14	1	26.00	26.00	7	2,196	0.32%
2024/01/16	53	27.06	50	26.72	26.70	3	2,269	0.13%
2024/01/15	4	27.60	3	27.70	27.60	1	2,351	0.04%
2024/01/12	1	26.45	0	26.60	26.45	1	2,547	0.04%
2024/01/11	2	26.53	0	26.55	26.45	2	2,644	0.08%
2024/01/10	0	26.70	0	0.00	26.55	0	2,733	0.00%
2024/01/09	4.4	27.29	3	27.35	26.90	1.4	2,789	0.05%
2024/01/08	0.1	27.69	1.1	27.61	27.60	-1	2,900	-0.03%
2024/01/05	0.1	27.67	0	0.00	27.65	0.1	2,915	0.00%
2024/01/04	2	27.80	0	0.00	27.60	2	2,925	0.07%
2024/01/03	0	0.00	3	27.87	27.75	-3	2,969	-0.10%
2024/01/02	1	28.05	0	0.00	28.05	1	2,982	0.03%
2023/12/29	0	0.00	1	28.35	28.05	-1	3,043	-0.03%
2023/12/28	0	0.00	2	28.30	28.45	-2	3,041	-0.07%
2023/12/27	1	28.45	1	28.30	28.45	0	3,038	0.00%
2023/12/26	1	28.25	0	0.00	28.05	1	3,042	0.03%
2023/12/25	1	28.15	0	0.00	27.90	1	3,064	0.03%
2023/12/22	0	0.00	1	28.35	28.30	-1	3,041	-0.03%
2023/12/21	2	28.45	1	28.45	28.45	1	3,022	0.03%
2023/12/20	132	29.31	34	29.03	28.85	98	2,991	3.28%	大買/
2023/12/19	5	28.64	3	28.15	28.10	2	2,852	0.07%
2023/12/18	3	28.93	5	28.80	28.80	-2	2,836	-0.07%
2023/12/15	2	28.85	5	28.68	28.70	-3	2,832	-0.11%
2023/12/14	1	28.95	1.1	28.44	28.15	-0.1	2,791	0.00%
2023/12/12	1.1	27.80	6	27.80	27.80	-5	2,742	-0.18%
2023/12/11	0.1	27.90	0	0.00	27.80	0.1	2,748	0.00%
2023/12/08	1	28.20	0	0.00	27.95	1	2,753	0.04%
2023/12/07	0.2	28.18	0	0.00	28.05	0.2	2,768	0.01%
2023/12/06	6	28.75	0	28.75	28.30	6	2,795	0.22%
2023/12/05	1	28.30	0	0.00	28.45	1	2,791	0.04%
2023/12/04	5	27.85	0	0.00	27.90	5	2,763	0.18%
2023/11/30	0.2	28.25	0	0.00	28.15	0.2	2,726	0.01%
2023/11/29	0	28.25	4	28.35	28.15	-4	2,736	-0.15%
2023/11/28	1	28.30	2	28.35	28.25	-1	2,746	-0.04%
2023/11/27	2	28.90	4	28.55	28.30	-2	2,772	-0.07%
2023/11/24	0	0.00	27	28.93	28.85	-27	2,761	-0.98%
2023/11/22	0	0.00	2	28.68	28.35	-2	2,807	-0.07%
2023/11/21	1	28.40	4	28.49	28.60	-3	2,803	-0.11%
2023/11/20	31	28.69	0	0.00	28.40	31	2,813	1.10%
2023/11/17	0	28.00	4	28.13	28.05	-4	2,781	-0.14%
2023/11/15	0	0.00	1	27.80	28.00	-1	2,807	-0.04%
2023/11/14	0	0.00	0	27.45	27.40	0	2,801	0.00%
2023/11/13	0	27.39	0	0.00	27.30	0	2,824	0.00%
2023/11/10	0	0.00	1	27.60	27.40	-1	2,840	-0.04%
2023/11/09	5	27.73	1	27.75	27.60	4	2,840	0.14%
2023/11/08	3	28.57	1	28.85	28.70	2	2,802	0.07%
2023/11/07	2	28.50	0	0.00	28.45	2	2,763	0.07%
2023/11/06	0	0.00	11	28.70	28.80	-11	2,786	-0.39%
2023/11/03	7	28.05	1.4	28.09	28.15	5.6	2,777	0.20%
2023/10/31	5	27.61	12	27.45	27.30	-7	2,787	-0.25%
2023/10/30	12	29.01	8	28.98	28.65	4	2,760	0.14%
2023/10/27	0	0.00	5	27.95	27.90	-5	2,671	-0.19%
2023/10/26	3	28.45	0	0.00	28.15	3	2,673	0.11%
2023/10/25	8	29.13	3.2	29.03	29.05	4.8	2,679	0.18%
2023/10/24	15	29.07	22	29.27	29.45	-7	2,667	-0.26%
2023/10/23	38	29.44	35	29.84	29.90	3	2,589	0.12%
2023/10/20	11	28.95	0	0.00	29.05	11	2,528	0.44%
2023/10/19	4.2	28.40	4	28.63	28.45	0.2	2,366	0.01%
2023/10/18	1	29.55	31	29.53	29.30	-30	2,325	-1.29%
2023/10/17	3	28.55	22	29.03	29.05	-19	2,255	-0.84%
2023/10/16	17	29.09	37	28.98	28.90	-20	2,244	-0.89%
2023/10/12	0	0.00	15	27.41	27.75	-15	2,220	-0.68%
2023/10/11	6	27.63	1	27.25	27.35	5	2,235	0.22%
2023/10/06	1	28.30	3	28.75	28.75	-2	2,232	-0.09%
2023/10/05	10	28.57	5.2	28.44	28.65	4.8	2,271	0.21%
2023/10/04	0	27.20	3	27.05	27.05	-3	2,236	-0.13%
2023/10/03	0	0.00	0.4	27.35	27.35	-0.4	2,269	-0.02%
2023/10/02	3	27.47	0	27.25	27.20	3	2,399	0.12%
2023/09/27	2	26.30	20	26.45	26.50	-18	2,711	-0.66%
2023/09/26	1	26.50	0	0.00	26.30	1	2,768	0.04%
2023/09/20	0	0.00	6	26.42	26.40	-6	3,004	-0.20%
2023/09/19	7	27.25	0	0.00	26.85	7	3,043	0.23%
2023/09/18	3	27.53	0	0.00	27.40	3	3,116	0.10%
2023/09/15	2.2	27.57	0	0.00	27.50	2.2	3,235	0.07%
2023/09/14	1	27.45	0	0.00	27.45	1	3,647	0.03%
2023/09/13	0	27.10	2	27.15	27.05	-2	3,737	-0.05%
2023/09/12	0.2	27.08	5	27.07	27.10	-4.8	3,889	-0.12%
2023/09/11	6	27.53	0.2	27.80	27.40	5.8	3,933	0.15%
2023/09/08	0.1	28.05	0	0.00	28.00	0.1	3,937	0.00%
2023/09/07	0	28.30	0	0.00	28.25	0	4,007	0.00%
2023/09/06	0	28.40	4	28.35	28.25	-4	4,122	-0.10%
2023/09/04	1	28.55	0	0.00	28.45	1	4,249	0.02%
2023/09/01	0	0.00	1	28.95	29.00	-1	4,467	-0.02%
2023/08/30	5	28.80	0	0.00	28.95	5	4,622	0.11%
2023/08/29	7.1	28.64	1	28.75	28.60	6.1	4,686	0.13%
2023/08/28	2	29.03	0	0.00	28.75	2	4,696	0.04%
2023/08/25	2	28.55	0	0.00	28.55	2	4,695	0.04%
2023/08/23	1	28.00	0	0.00	28.00	1	4,921	0.02%
2023/08/22	1	27.90	0	0.00	28.00	1	4,980	0.02%
2023/08/21	2	28.65	2	28.60	28.60	0	5,026	0.00%
2023/08/18	35	28.48	0	0.00	28.15	35	5,062	0.69%
2023/08/17	1	28.40	0	0.00	28.45	1	5,093	0.02%
2023/08/16	10.3	27.80	0	0.00	28.00	10.3	5,153	0.20%
2023/08/15	1	28.60	2	28.43	28.45	-1	5,227	-0.02%
2023/08/14	0	0.00	0.1	28.15	28.10	-0.1	5,420	0.00%
2023/08/11	0.2	28.59	1	28.75	28.50	-0.8	5,458	-0.01%
2023/08/10	12	28.60	0	0.00	28.35	12	5,522	0.22%
2023/08/09	0	29.15	4	29.10	28.95	-4	5,615	-0.07%
2023/08/08	4	29.16	0	0.00	29.05	4	5,679	0.07%
2023/08/07	2	29.20	2	29.43	29.45	0	5,780	0.00%
2023/08/04	5	29.30	0	0.00	29.55	5	5,955	0.08%
2023/08/02	5.5	29.51	1	29.75	29.45	4.5	6,419	0.07%
2023/08/01	0	0.00	1	30.10	29.95	-1	6,528	-0.02%
2023/07/31	1.2	30.68	1	30.20	30.05	0.2	7,170	0.00%
2023/07/28	6	30.61	10	30.58	30.65	-4	7,389	-0.05%
2023/07/27	0	30.50	2.4	30.41	30.45	-2.4	7,577	-0.03%
2023/07/26	4.4	29.83	1	29.90	29.75	3.4	7,874	0.04%
2023/07/25	1	30.25	1	30.30	30.25	0	7,980	0.00%
2023/07/24	4.5	29.66	4	29.95	29.90	0.5	8,168	0.01%
2023/07/21	8.3	30.43	3	30.67	30.30	5.3	8,300	0.06%
2023/07/20	2	31.53	5	31.28	31.15	-3	8,520	-0.04%
2023/07/19	12.4	31.50	5	31.32	31.25	7.4	8,722	0.08%
2023/07/18	13	32.18	1	32.15	31.90	12	9,859	0.12%
2023/07/17	0.2	33.00	8.3	33.12	33.05	-8.1	11,062	-0.07%
2023/07/14	3.1	32.71	9	32.59	32.55	-5.9	11,866	-0.05%
2023/07/13	3.5	32.67	0.5	32.80	32.30	3	12,521	0.02%
2023/07/12	9.5	33.09	0	0.00	32.75	9.5	12,611	0.08%
2023/07/11	9	33.58	9.1	33.90	33.45	-0.1	12,674	0.00%
2023/07/10	4	33.53	1	33.70	33.55	3	12,884	0.02%
2023/07/07	20	33.62	24	33.70	33.75	-4	13,498	-0.03%
2023/07/06	39	34.92	58.4	35.46	34.75	-19.4	13,512	-0.14%
2023/07/05	19.1	34.62	25	34.88	34.50	-5.9	13,480	-0.04%
2023/07/04	20	34.19	12.1	34.45	34.00	8	13,445	0.06%
2023/07/03	12.1	34.22	3.3	34.16	34.20	8.8	13,490	0.07%
2023/06/30	4	34.13	2	34.23	34.10	2	13,564	0.01%
2023/06/29	5	33.70	3	33.63	33.95	2	13,763	0.01%
2023/06/28	4	33.85	4	33.85	33.35	0	13,837	0.00%
2023/06/27	1	33.25	17	33.53	33.25	-16	13,985	-0.11%
2023/06/26	15	33.67	22.5	33.75	33.25	-7.5	14,697	-0.05%
2023/06/21	34.8	34.19	10	34.34	34.25	24.8	14,890	0.17%
2023/06/20	93.2	34.04	34	34.91	34.60	59.2	15,218	0.39%
2023/06/19	17	32.89	2.6	32.66	32.80	14.5	15,091	0.10%
2023/06/16	15.1	33.17	7.6	32.99	33.40	7.5	15,871	0.05%
2023/06/15	4.6	32.38	0	32.85	32.50	4.6	16,934	0.03%
2023/06/14	0	0.00	1.7	32.75	32.60	-1.7	17,638	-0.01%
2023/06/13	4	32.44	10.5	32.46	32.35	-6.5	17,951	-0.04%
2023/06/12	28	32.74	19.7	32.60	32.50	8.3	18,348	0.05%
2023/06/09	4	33.58	4	33.63	33.60	0	18,647	0.00%
2023/06/08	0.2	33.80	15	33.80	33.75	-14.8	18,627	-0.08%
2023/06/07	45.1	33.43	13	33.35	33.20	32.1	18,570	0.17%
2023/06/06	15.3	34.44	2	34.35	34.30	13.3	18,397	0.07%
2023/06/05	50	35.08	42	35.08	35.10	8	18,382	0.04%
2023/06/02	45.5	34.36	39.3	34.73	34.80	6.2	18,313	0.03%
2023/06/01	2.2	34.62	21	34.80	34.25	-18.8	18,296	-0.10%
2023/05/31	3	34.85	6.5	34.80	34.75	-3.5	18,245	-0.02%
2023/05/30	61	35.00	57	34.63	34.65	4	18,217	0.02%
2023/05/29	16	35.37	8.1	35.19	35.40	7.9	18,102	0.04%
2023/05/26	8	34.33	3	34.85	34.00	5	17,977	0.03%
2023/05/25	6	34.58	1	34.65	34.55	5	17,928	0.03%
2023/05/24	2.7	34.89	4.3	35.05	34.90	-1.5	17,889	-0.01%
2023/05/23	29	34.97	1	35.14	34.90	28	17,855	0.16%
2023/05/22	3.1	35.05	14	35.01	35.10	-10.9	17,845	-0.06%
2023/05/19	17.1	34.67	7	34.93	34.10	10.1	17,826	0.06%
2023/05/18	30	34.09	27	34.49	34.65	3	17,750	0.02%
2023/05/17	6	34.96	12.2	35.00	34.90	-6.2	17,562	-0.04%
2023/05/16	27	34.91	7	35.01	35.00	20	17,505	0.11%
2023/05/15	20	34.80	21	34.84	34.60	-1	17,437	-0.01%
2023/05/12	23	34.22	18	34.24	34.10	5	17,348	0.03%
2023/05/11	14.3	34.03	13	34.10	33.80	1.3	17,294	0.01%
2023/05/10	23.1	34.59	15	34.46	34.35	8.1	17,229	0.05%
2023/05/09	46.2	35.07	87.2	35.41	34.50	-41	17,048	-0.24%
2023/05/08	15	38.25	10	38.35	38.30	5	16,604	0.03%
2023/05/05	75.1	39.65	40	39.26	38.50	35.1	16,567	0.21%
2023/05/04	10	39.40	11	39.61	39.70	-1	16,043	-0.01%
2023/05/03	11	39.35	17	39.51	39.70	-6	15,936	-0.04%
2023/05/02	25.2	39.20	22	39.20	39.30	3.2	15,785	0.02%
2023/04/28	15.1	37.94	15.1	38.01	37.75	0	15,503	0.00%
2023/04/27	18	37.70	2	37.65	37.55	16	15,413	0.10%
2023/04/26	5	37.83	14	38.20	38.75	-9	15,186	-0.06%
2023/04/25	20.1	38.48	19.3	38.40	37.75	0.7	14,976	0.01%
2023/04/24	20	38.97	29.1	38.98	39.10	-9.1	14,726	-0.06%
2023/04/21	51.2	39.83	38.7	40.19	38.55	12.5	14,513	0.09%
2023/04/20	146.8	41.47	101.5	41.90	40.00	45.3	13,345	0.34%	大買/大賣/
2023/04/19	52.2	40.00	96.7	40.50	41.40	-44.6	12,094	-0.37%
2023/04/18	60.6	38.11	88.2	38.16	37.65	-27.6	11,245	-0.25%
2023/04/17	94.1	36.37	87.8	36.76	36.65	6.3	10,662	0.06%
2023/04/14	31.1	36.92	7	37.01	36.70	24.1	10,675	0.23%
2023/04/13	30.2	37.21	11	37.45	36.85	19.2	10,604	0.18%
2023/04/12	116.2	37.35	153.8	38.04	38.00	-37.6	10,387	-0.36%	大買/大賣/
2023/04/11	6	36.70	10	37.00	36.45	-4	9,806	-0.04%
2023/04/10	16	36.56	28	36.70	36.65	-12	9,750	-0.12%
2023/04/07	5	36.57	62.1	36.59	36.45	-57	9,726	-0.59%
2023/04/06	28	36.37	28	36.66	36.40	0	9,689	0.00%
2023/03/31	90.1	36.04	95	36.63	36.65	-4.9	9,633	-0.05%
2023/03/30	183.2	36.63	159	36.63	36.30	24.2	9,552	0.25%	大買/大賣/
2023/03/29	115	36.15	116.1	36.00	36.20	-1.1	9,305	-0.01%	大買/大賣/
2023/03/28	207.3	35.88	158.5	35.79	35.75	48.8	9,264	0.53%	大買/大賣/
2023/03/27	142.7	37.14	137.6	37.36	36.45	5.1	9,109	0.06%	大買/大賣/
2023/03/24	106	35.87	113	36.09	36.15	-7	8,632	-0.08%	大買/大賣/
2023/03/23	151.5	36.40	142.3	36.37	36.30	9.3	8,497	0.11%	大買/大賣/
2023/03/22	67.6	36.23	76.3	36.22	36.25	-8.7	8,257	-0.11%
2023/03/21	138.1	36.23	163.4	36.29	36.50	-25.3	8,187	-0.31%	大買/大賣/
2023/03/20	188	34.74	172.4	35.01	35.80	15.6	8,002	0.20%	大買/大賣/
2023/03/17	49.4	32.98	67.6	33.31	33.90	-18.2	7,013	-0.26%
2023/03/16	33.3	31.49	27.1	31.19	30.85	6.2	6,466	0.10%
2023/03/15	44	31.64	55.1	31.46	31.95	-11.1	6,122	-0.18%
2023/03/14	72	30.54	83	30.81	30.00	-11	5,647	-0.20%
2023/03/13	5	28.99	7	29.16	29.20	-2	5,236	-0.04%
2023/03/10	2	29.28	0	0.00	29.15	2	5,226	0.04%
2023/03/09	11	29.97	1	30.20	29.35	10	5,209	0.19%
2023/03/08	18.4	29.80	12.3	29.74	29.85	6.1	5,152	0.12%
2023/03/07	7	29.39	17.1	29.43	29.30	-10.1	5,071	-0.20%
2023/03/06	6	29.41	11	29.43	29.35	-5	5,033	-0.10%
2023/03/03	0	0.00	9	28.60	28.60	-9	4,978	-0.18%
2023/03/02	0	0.00	1	28.50	28.75	-1	4,967	-0.02%
2023/03/01	0	0.00	1.1	28.37	28.25	-1.1	4,957	-0.02%
2023/02/24	0	0.00	1	28.60	28.35	-1	4,975	-0.02%
2023/02/23	2	28.53	5	28.56	28.60	-3	4,979	-0.06%
2023/02/22	2	28.62	1	28.65	28.40	1	4,968	0.02%
2023/02/21	3	29.05	29	28.90	28.90	-26	4,941	-0.53%
2023/02/20	14	28.88	8	29.16	28.95	6	4,946	0.12%
2023/02/17	22	29.26	15	29.44	29.15	7	4,944	0.14%
2023/02/15	11	28.53	0	0.00	28.45	11	4,888	0.23%
2023/02/14	1	28.50	0	0.00	28.55	1	4,875	0.02%
2023/02/10	0	0.00	1	28.85	28.50	-1	4,872	-0.02%
2023/02/09	1	28.80	4	28.90	28.75	-3	4,853	-0.06%
2023/02/08	11	29.10	1	29.05	29.00	10	4,838	0.21%
2023/02/07	0	0.00	1	29.60	29.50	-1	4,774	-0.02%
2023/02/06	0	0.00	1	29.40	29.50	-1	4,755	-0.02%
2023/02/03	7	29.33	23	29.80	29.95	-16	4,725	-0.34%
2023/02/02	10	29.96	15	29.68	29.45	-5	4,613	-0.11%
2023/02/01	40	29.58	33	29.26	29.20	7	4,482	0.16%
2023/01/31	20	29.00	0	0.00	29.00	20	4,343	0.46%
2023/01/30	4	28.85	1	28.75	28.65	3	4,268	0.07%
2023/01/17	0	0.00	1	28.05	28.40	-1	4,237	-0.02%
2023/01/16	0	0.00	2	27.78	27.45	-2	4,245	-0.05%
2023/01/13	1	27.60	1	27.85	27.70	0	4,314	0.00%
2023/01/12	3.1	27.90	1	27.60	27.70	2.1	4,376	0.05%
2023/01/11	36	28.25	0	28.75	28.25	36	4,366	0.82%
2023/01/09	3	28.65	6	28.63	28.70	-3	4,382	-0.07%
2023/01/06	1	28.45	4	28.29	28.30	-3	4,386	-0.07%
2023/01/05	3	28.72	8	29.13	28.45	-5	4,393	-0.11%
2023/01/04	11	29.67	26	29.61	29.50	-15	4,308	-0.35%
2023/01/03	2.1	28.16	0	0.00	28.50	2.1	4,166	0.05%
2022/12/30	9	28.46	4	28.50	28.50	5	4,112	0.12%
2022/12/29	5.1	28.38	4.1	28.29	28.35	1.1	4,094	0.03%
2022/12/28	1	29.00	24	29.04	29.00	-23	4,035	-0.57%
2022/12/27	29	29.10	21	28.83	28.80	8	3,958	0.20%
2022/12/26	16	28.84	8	28.93	28.70	8	3,876	0.21%
2022/12/23	8.5	28.06	0	0.00	28.35	8.5	3,780	0.22%
2022/12/22	7	28.16	3	28.27	28.35	4	3,752	0.11%
2022/12/21	9.1	27.65	2	27.60	27.40	7.1	3,735	0.19%
2022/12/20	3.3	27.43	0	0.00	27.25	3.3	3,726	0.09%
2022/12/19	8.3	28.46	15	28.31	28.00	-6.8	3,681	-0.18%
2022/12/16	8.4	29.80	8	30.21	28.95	0.4	3,607	0.01%
2022/12/15	26	30.16	12	30.19	30.60	14	3,320	0.42%
2022/12/14	20	29.96	18	29.74	30.05	2	3,180	0.06%
2022/12/13	63.1	29.62	78.2	29.58	29.10	-15.1	2,984	-0.50%
2022/12/12	164.3	30.68	131.2	30.74	30.70	33	2,828	1.17%	大買/大賣/
2022/12/09	12	29.40	181	29.96	30.00	-169	2,264	-7.46%	大賣/鉅額交易
2022/12/08	27.1	27.14	47.4	27.12	27.30	-20.3	2,063	-0.98%
2022/12/07	1	25.40	0	0.00	25.10	1	1,868	0.05%
2022/12/06	1	25.70	2	26.05	25.60	-1	1,886	-0.05%
2022/12/05	1	26.40	0.5	26.36	26.15	0.5	1,929	0.03%
2022/12/01	0	0.00	0	26.10	26.10	0	1,967	0.00%
2022/11/30	1	25.85	0	0.00	25.85	1	1,995	0.05%
2022/11/29	1	25.15	4	25.41	25.75	-3	2,037	-0.15%
2022/11/28	0	0.00	3	24.93	25.20	-3	2,076	-0.14%
2022/11/25	1	25.55	2	25.35	25.15	-1	2,150	-0.05%
2022/11/24	1	25.20	0	25.50	25.25	1	2,313	0.04%
2022/11/23	2.2	25.37	0	0.00	25.20	2.2	2,451	0.09%
2022/11/22	1	25.50	0	0.00	25.50	1	2,486	0.04%
2022/11/17	5	25.85	15	26.05	26.00	-10	2,473	-0.40%
2022/11/16	10	25.98	0	0.00	26.00	10	2,478	0.40%
2022/11/15	2	25.60	0	0.00	25.80	2	2,519	0.08%
2022/11/11	0	0.00	18	25.28	25.15	-18	2,516	-0.72%
2022/11/10	1	24.50	0	0.00	24.55	1	2,493	0.04%
2022/11/09	1	24.55	0.1	24.55	24.50	1	2,526	0.04%
2022/11/08	5.1	24.90	5	24.95	24.55	0.1	2,581	0.00%
2022/11/07	18	25.24	1	24.90	24.90	17	2,579	0.66%
2022/11/04	0	24.90	0	0.00	24.60	0	2,577	0.00%
2022/11/02	1	24.35	0	0.00	24.40	1	2,657	0.04%
2022/11/01	0	0.00	1	24.10	24.10	-1	2,708	-0.04%
2022/10/31	0.1	24.00	1.2	24.04	23.65	-1.1	2,707	-0.04%
2022/10/27	0	23.75	16	23.85	23.80	-16	2,733	-0.59%
2022/10/24	6	25.00	4	24.80	24.35	2	2,809	0.07%
2022/10/21	0	0.00	1	24.10	25.05	-1	2,782	-0.04%
2022/10/20	5	24.74	1	24.25	24.25	4	2,715	0.15%
2022/10/19	10	24.40	0	0.00	24.30	10	2,646	0.38%
2022/10/17	2	23.05	1	23.20	23.50	1	2,621	0.04%
2022/10/14	6	23.81	0	0.00	23.70	6	2,595	0.23%
2022/10/13	1	25.00	3	24.20	23.75	-2	2,580	-0.08%
2022/10/11	2	26.20	6	26.62	25.95	-4	2,581	-0.16%
2022/10/07	3	27.00	3	27.15	27.00	0	2,596	0.00%
2022/10/05	8	27.20	12.3	26.95	26.70	-4.3	2,608	-0.16%
2022/10/04	0	0.00	0	26.60	26.70	0	2,615	0.00%
2022/10/03	16.5	26.81	5.1	26.58	26.45	11.4	2,634	0.43%
2022/09/30	2	25.60	1	25.60	26.15	1	2,647	0.04%
2022/09/29	1	25.65	1.1	25.90	25.70	-0.1	2,668	0.00%
2022/09/28	1	25.60	1	25.65	25.65	0	2,703	0.00%
2022/09/27	1.2	26.71	0	0.00	26.90	1.2	2,777	0.04%
2022/09/26	8	26.96	11	27.22	26.40	-3	2,789	-0.11%
2022/09/23	0	0.00	4	27.65	27.65	-4	2,790	-0.14%
2022/09/22	0	0.00	5	28.07	28.10	-5	2,805	-0.18%
2022/09/21	5	28.22	0	0.00	28.05	5	2,840	0.18%
2022/09/19	29	29.03	10	28.44	28.30	19	3,006	0.63%
2022/09/16	12.2	28.19	3	28.73	29.50	9.2	2,994	0.31%
2022/09/15	5	28.10	7	28.37	28.20	-2	2,967	-0.07%
2022/09/14	5.8	28.08	0	0.00	28.20	5.8	3,122	0.19%
2022/09/12	1	27.95	3	27.93	28.00	-2	3,090	-0.06%
2022/09/08	0	0.00	1	27.05	27.05	-1	3,056	-0.03%
2022/09/07	1	26.80	7	26.89	26.55	-6	3,023	-0.20%
2022/09/06	5	27.44	8	27.47	27.05	-3	2,997	-0.10%
2022/09/05	15	28.19	1	27.85	27.90	14	2,965	0.47%
2022/09/02	4	28.89	2	28.60	28.60	2	2,917	0.07%
2022/09/01	21.3	28.72	26	28.81	28.85	-4.7	2,875	-0.16%
2022/08/31	13.5	28.53	6.4	28.64	28.50	7.1	2,800	0.25%
2022/08/30	10	29.75	9	29.34	29.00	1	2,641	0.04%
2022/08/29	2.1	28.79	6	28.65	28.60	-3.9	2,515	-0.16%
2022/08/26	5	28.74	2	28.80	29.00	3	2,509	0.12%
2022/08/25	0	28.60	1	28.60	28.70	-1	2,492	-0.04%
2022/08/24	1	28.35	0	0.00	28.25	1	2,490	0.04%
2022/08/23	0.2	28.65	0	0.00	28.55	0.2	2,479	0.01%
2022/08/22	6	29.26	5	29.28	28.60	1	2,473	0.04%
2022/08/19	1	28.60	0.7	28.54	28.95	0.3	2,414	0.01%
2022/08/18	0.1	28.51	0	0.00	28.50	0.1	2,390	0.00%
2022/08/17	4.7	28.59	0	0.00	28.50	4.7	2,376	0.20%
2022/08/16	1	28.60	0	0.00	28.45	1	2,372	0.04%
2022/08/15	1.2	28.50	3	28.38	28.80	-1.8	2,341	-0.08%
2022/08/12	0.1	28.50	7	28.37	28.30	-6.9	2,296	-0.30%
2022/08/11	0	28.55	7	28.46	28.50	-7	2,291	-0.31%
2022/08/10	1	28.55	0	0.00	28.30	1	2,286	0.04%
2022/08/09	7	29.29	5	29.15	28.65	2	2,303	0.09%
2022/08/08	0	28.00	1	28.80	28.80	-1	2,247	-0.04%
2022/08/04	1	27.70	0	0.00	27.95	1	2,225	0.04%
2022/08/03	6	28.05	0	0.00	28.10	6	2,227	0.27%
2022/08/02	0	28.43	0	0.00	28.40	0	2,229	0.00%
2022/08/01	0	0.00	1	29.40	29.40	-1	2,232	-0.04%
2022/07/29	0	0.00	5	28.69	29.80	-5	2,207	-0.23%
2022/07/28	0	0.00	1	28.00	27.80	-1	2,167	-0.05%
2022/07/26	4	27.78	0	0.00	27.45	4	2,148	0.19%
2022/07/25	2.1	28.46	0.5	28.01	28.00	1.6	2,151	0.07%
2022/07/22	1	28.10	0	0.00	27.90	1	2,151	0.05%
2022/07/20	7	28.24	0	0.00	28.05	7	2,214	0.32%
2022/07/19	0	0.00	1	28.30	28.15	-1	2,266	-0.04%
2022/07/15	0	0.00	3	28.20	27.80	-3	2,431	-0.12%
2022/07/14	1	28.15	0	0.00	28.10	1	2,469	0.04%
2022/07/13	2	28.70	1	28.60	28.20	1	2,571	0.04%
2022/07/12	1	28.75	0	0.00	28.10	1	2,687	0.04%
2022/07/11	1.1	29.04	3	28.83	29.80	-2	2,723	-0.07%
2022/07/08	4	29.99	0	0.00	29.65	4	2,708	0.15%
2022/07/07	9	30.31	3	30.37	30.45	6	2,694	0.22%
2022/07/06	8	30.63	2	30.65	30.40	6	2,742	0.22%
2022/07/05	15	30.72	14	30.44	31.00	1	2,850	0.04%
2022/07/01	1	28.11	0	0.00	28.10	1	2,849	0.04%
2022/06/30	0	0.00	11	30.32	29.90	-11	2,888	-0.38%
2022/06/29	3	31.02	3	30.43	30.60	0	2,876	0.00%
2022/06/28	6	30.59	6	30.62	30.50	0	2,872	0.00%
2022/06/27	12	30.96	23	31.29	30.80	-11	2,861	-0.38%
2022/06/24	9	29.71	11.4	30.09	30.85	-2.4	2,746	-0.09%
2022/06/23	27	29.70	11.4	29.39	29.30	15.6	2,683	0.58%
2022/06/22	26	30.23	27	29.94	29.80	-1	2,606	-0.04%
2022/06/20	0	0.00	6	28.36	27.35	-6	2,489	-0.24%
2022/06/17	22	27.06	7	29.70	29.70	15	2,539	0.59%
2022/06/15	0	0.00	1	27.60	27.60	-1	2,762	-0.04%
2022/06/14	4	27.66	1	27.55	27.60	3	3,003	0.10%
2022/06/13	1	28.50	0	0.00	28.20	1	3,299	0.03%
2022/06/10	1	29.20	0	0.00	29.20	1	3,409	0.03%
2022/06/09	0	30.05	0	0.00	29.80	0	3,437	0.00%
2022/06/08	0	0.00	2	29.43	29.85	-2	3,486	-0.06%
2022/06/06	3	30.33	2	30.33	30.05	1	3,790	0.03%
2022/06/02	0	0.00	2	29.48	29.20	-2	3,829	-0.05%
2022/05/30	0	0.00	2	29.15	29.30	-2	4,124	-0.05%
2022/05/27	1	29.05	0	0.00	28.70	1	4,184	0.02%
2022/05/26	2	29.10	2	28.90	28.90	0	4,231	0.00%
2022/05/25	5	29.05	0	0.00	29.05	5	4,260	0.12%
2022/05/24	0	0.00	2	29.10	29.10	-2	4,333	-0.05%
2022/05/23	0	0.00	1	28.90	29.35	-1	4,338	-0.02%
2022/05/20	0	0.00	2	29.05	28.85	-2	4,349	-0.05%
2022/05/18	1	28.40	0	0.00	28.50	1	4,380	0.02%
2022/05/17	8	28.66	3	28.75	28.35	5	4,392	0.11%
2022/05/16	2	27.50	0	0.00	27.35	2	4,369	0.05%
2022/05/13	1	27.25	0	0.00	27.60	1	4,362	0.02%
2022/05/12	2	27.60	0	0.00	27.15	2	4,366	0.05%
2022/05/11	5	28.70	5	29.10	28.90	0	4,354	0.00%
2022/05/10	2	28.33	2	27.70	28.45	0	4,352	0.00%
2022/05/09	4	29.14	2	29.60	28.80	2	4,350	0.05%
2022/05/06	3	30.27	1	30.30	30.20	2	4,352	0.05%
2022/05/04	0	0.00	1	30.45	30.40	-1	4,376	-0.02%
2022/05/03	8	30.57	0	0.00	30.35	8	4,389	0.18%
2022/04/29	1	31.00	0	0.00	30.80	1	4,415	0.02%
2022/04/28	0	0.00	2	31.00	30.80	-2	4,431	-0.05%
2022/04/27	3	31.12	19.9	31.15	30.70	-16.9	4,445	-0.38%
2022/04/26	0	0.00	0.4	33.32	32.80	-0.4	4,408	-0.01%
2022/04/25	0	0.00	2.5	33.65	33.10	-2.5	4,395	-0.06%
2022/04/22	0	0.00	3	33.15	34.25	-3	4,347	-0.07%
2022/04/21	4.3	34.26	3	34.03	33.70	1.3	4,262	0.03%
2022/04/20	15	34.57	24	34.57	34.40	-9	4,270	-0.21%
2022/04/19	5.6	34.84	15	34.72	34.25	-9.4	4,261	-0.22%
2022/04/18	7	34.49	8	34.60	34.75	-1	4,262	-0.02%
2022/04/15	3	33.35	3	33.35	33.40	0	4,202	0.00%
2022/04/14	0	32.88	0	0.00	32.65	0	4,210	0.00%
2022/04/13	1	32.75	1	32.40	32.50	0	4,274	0.00%
2022/04/12	1	32.90	4	33.00	32.50	-3	4,366	-0.07%
2022/04/11	7	34.07	14	33.94	33.60	-7	4,343	-0.16%
2022/04/08	10	34.45	3	34.40	34.15	7	4,218	0.17%
2022/04/07	2	33.67	2	33.30	33.00	0	4,205	0.00%
2022/04/06	0	33.83	1	34.10	34.40	-1	4,239	-0.02%
2022/04/01	1	33.20	0	0.00	33.35	1	4,235	0.02%
2022/03/31	3	33.63	0	0.00	33.30	3	4,253	0.07%
2022/03/30	3	33.67	0	0.00	33.20	3	4,312	0.07%
2022/03/29	1	33.00	0	0.00	33.20	1	4,340	0.02%
2022/03/25	1	33.45	1	33.55	33.20	0	4,460	0.00%
2022/03/24	0	0.00	7	34.14	33.90	-7	4,814	-0.15%
2022/03/23	4	34.00	1	34.15	33.95	3	5,000	0.06%
2022/03/22	10	34.74	0.3	34.90	34.15	9.8	5,151	0.19%
2022/03/21	4	34.90	1	34.85	34.50	3	5,298	0.06%
2022/03/18	1	34.25	5	33.83	34.95	-4	5,705	-0.07%
2022/03/17	97	34.16	88	34.03	34.15	9	6,133	0.15%
2022/03/16	11	34.36	48	34.53	34.60	-37	6,484	-0.57%
2022/03/15	35	33.51	32	33.36	32.05	3	6,524	0.05%
2022/03/14	1	33.05	6	33.08	33.10	-5	6,552	-0.08%
2022/03/10	21.1	33.24	15	33.29	33.40	6.1	6,798	0.09%
2022/03/09	17	33.11	16	32.99	33.30	1	7,023	0.01%
2022/03/08	4	31.35	6	31.45	31.60	-2	6,930	-0.03%
2022/03/07	3	31.58	6.3	31.73	31.50	-3.3	6,970	-0.05%
2022/03/04	7	33.41	9	33.08	32.70	-2	7,165	-0.03%
2022/03/03	48	33.69	7	33.56	33.45	41	7,322	0.56%
2022/03/02	0	0.00	5	32.20	32.50	-5	7,421	-0.07%
2022/03/01	6	31.58	4	31.85	31.80	2	7,699	0.03%
2022/02/25	5	31.25	5	31.08	30.85	0	8,308	0.00%
2022/02/24	11	30.92	2	30.95	30.00	9	8,609	0.10%
2022/02/22	5	30.48	5	30.66	30.55	0	8,660	0.00%
2022/02/21	8	30.94	4	31.20	31.35	4	8,707	0.05%
2022/02/18	0	0.00	5	30.95	31.10	-5	8,723	-0.06%
2022/02/17	8	31.56	1	31.25	31.25	7	8,766	0.08%
2022/02/16	0	0.00	3	31.40	31.40	-3	8,817	-0.03%
2022/02/15	0	0.00	5	31.15	31.15	-5	8,927	-0.06%
2022/02/14	2	31.15	30	31.23	31.00	-28	8,987	-0.31%
2022/02/11	6	32.72	8	32.35	32.30	-2	9,029	-0.02%
2022/02/09	6	32.95	7	32.62	32.80	-1	9,257	-0.01%
2022/02/08	1	32.05	10	31.58	32.50	-9	9,355	-0.10%
2022/01/26	9.2	30.20	9	30.10	31.00	0.2	9,591	0.00%
2022/01/25	14	30.38	1	30.30	30.00	13	9,759	0.13%
2022/01/24	2.1	30.36	10	30.67	30.35	-7.9	10,382	-0.08%
2022/01/21	2	31.65	3	31.78	31.30	-1	10,446	-0.01%
2022/01/20	2	32.30	0	0.00	32.25	2	10,595	0.02%
2022/01/19	1	32.45	2	32.20	32.00	-1	10,649	-0.01%
2022/01/18	7	32.54	3	32.72	32.35	4	10,669	0.04%
2022/01/17	0	32.15	2	32.23	32.55	-2	10,683	-0.02%
2022/01/14	6	32.12	1	32.05	32.05	5	10,703	0.05%
2022/01/13	13	33.05	5	33.23	32.85	8	10,675	0.07%
2022/01/12	5	33.88	4	33.98	33.55	1	10,649	0.01%
2022/01/11	10	34.64	8	34.31	34.35	2	10,691	0.02%
2022/01/10	8	34.56	5	34.38	34.20	3	10,627	0.03%
2022/01/07	6	33.73	7	33.99	34.10	-1	10,624	-0.01%
2022/01/06	5.3	35.09	3	35.15	34.65	2.3	10,730	0.02%
2022/01/05	19	36.73	13	36.93	36.00	6	10,825	0.06%
2022/01/04	7	35.60	3.3	36.08	36.05	3.7	10,811	0.03%
2022/01/03	7	36.04	6	36.07	35.90	1	10,807	0.01%
2021/12/30	1.4	36.47	40.9	36.13	36.20	-39.5	10,805	-0.37%
2021/12/29	13	36.38	5.2	36.35	36.35	7.9	10,774	0.07%
2021/12/28	4	35.59	1.5	35.90	35.50	2.5	10,747	0.02%
2021/12/27	4.1	36.27	6.3	36.17	36.30	-2.2	10,868	-0.02%
2021/12/24	7.2	36.11	14	36.38	36.00	-6.8	11,243	-0.06%
2021/12/23	10.1	36.73	2	36.78	36.70	8.1	11,211	0.07%
2021/12/22	8	37.21	1	37.45	37.05	7	11,192	0.06%
2021/12/21	8	37.06	8	37.00	37.00	0	11,165	0.00%
2021/12/20	58.5	37.90	55.1	38.14	37.05	3.4	11,091	0.03%
2021/12/17	20.5	37.07	11	36.95	36.35	9.5	10,711	0.09%
2021/12/16	69	37.26	45.2	37.53	37.45	23.8	10,512	0.23%
2021/12/15	15	36.66	9	36.69	36.55	6	10,342	0.06%
2021/12/14	110.2	38.32	87.1	37.98	36.55	23.1	10,140	0.23%	大買/
2021/12/13	46.3	38.28	36.5	38.45	37.70	9.8	9,629	0.10%
2021/12/10	67.5	37.68	82.4	37.33	37.60	-14.9	9,073	-0.16%
2021/12/09	14.1	36.11	23.3	36.05	35.80	-9.2	8,484	-0.11%
2021/12/08	6	35.17	10	35.20	35.45	-4	8,186	-0.05%
2021/12/07	28	34.72	30	35.10	34.35	-2	8,052	-0.02%
2021/12/06	31.3	35.11	39.3	34.90	34.65	-8	7,958	-0.10%
2021/12/03	39.2	35.47	43	35.15	34.05	-3.8	7,745	-0.05%
2021/12/02	12.1	33.15	2	33.23	33.30	10.1	7,387	0.14%
2021/12/01	18	33.57	5	33.73	33.40	13	7,321	0.18%
2021/11/30	38.3	34.25	12	33.88	33.00	26.3	7,240	0.36%
2021/11/29	18	34.23	7	33.91	34.20	11	7,019	0.16%
2021/11/26	7.1	35.55	27	36.61	35.55	-19.9	6,815	-0.29%
2021/11/25	53.4	36.58	22	36.36	36.30	31.4	6,566	0.48%
2021/11/24	106.3	35.59	111	36.22	37.05	-4.7	6,342	-0.07%	大買/大賣/
2021/11/23	14.4	35.47	21	35.25	34.35	-6.6	5,772	-0.11%
2021/11/22	1	34.10	3.4	33.87	34.10	-2.4	5,455	-0.04%
2021/11/19	0	0.00	0.3	32.60	32.30	-0.3	5,384	-0.01%
2021/11/18	2	32.70	10	32.71	33.10	-8	5,356	-0.15%
2021/11/17	1	33.50	0.1	33.30	33.00	0.9	5,295	0.02%
2021/11/16	4	33.20	4	33.00	32.65	0	5,292	0.00%
2021/11/15	1.1	31.96	5.3	32.61	32.95	-4.2	5,266	-0.08%
2021/11/12	7	31.49	2	31.28	31.75	5	5,213	0.10%
2021/11/11	5.3	33.44	7	33.61	33.00	-1.7	5,117	-0.03%
2021/11/10	9	33.96	4	34.10	33.85	5	5,084	0.10%
2021/11/09	7	34.11	17	34.22	34.50	-10	5,036	-0.20%
2021/11/08	2	33.88	2	34.60	33.80	0	4,891	0.00%
2021/11/05	17	34.06	13	33.78	33.95	4	4,849	0.08%
2021/11/04	32.9	34.08	38	34.03	34.30	-5.1	4,796	-0.11%
2021/11/03	3	32.47	2	32.73	32.40	1	4,609	0.02%
2021/11/02	23	33.11	21.1	32.91	32.95	1.9	4,587	0.04%
2021/11/01	90.1	33.96	108.1	34.62	32.85	-18	4,443	-0.41%	大賣/
2021/10/29	3	31.63	1.7	32.19	32.10	1.3	3,932	0.03%
2021/10/28	9.2	31.66	12	32.31	32.10	-2.9	3,851	-0.07%
2021/10/27	0	0.00	13	30.50	31.10	-13	3,697	-0.35%
2021/10/26	4	30.00	2.2	30.17	30.45	1.8	3,648	0.05%
2021/10/25	15	30.34	0	0.00	30.20	15	3,632	0.41%
2021/10/22	1	29.80	5	30.24	29.95	-4	3,664	-0.11%
2021/10/21	1	29.90	0	0.00	29.90	1	3,714	0.03%
2021/10/20	0	0.00	100.6	30.57	30.60	-100.6	3,817	-2.64%
2021/10/19	1.9	31.33	3	30.97	30.95	-1.1	3,815	-0.03%
2021/10/18	0	0.00	8.2	30.56	30.60	-8.2	3,767	-0.22%
2021/10/15	101	30.85	31	30.89	30.55	70	3,838	1.82%	大買/
2021/10/14	19	30.75	44	30.29	30.70	-25	3,934	-0.64%
2021/10/13	21	30.45	11	29.76	30.40	10	4,192	0.24%
2021/10/12	4	29.56	5	29.37	29.35	-1	4,226	-0.02%
2021/10/08	3	29.00	2	28.73	28.65	1	4,179	0.02%
2021/10/07	22	28.64	2	28.80	28.55	20	4,166	0.48%
2021/10/06	9	29.12	16	28.74	28.40	-7	4,236	-0.17%
2021/10/05	6	28.02	1	28.50	28.70	5	4,439	0.11%
2021/10/04	66.1	31.16	56	29.98	29.35	10.1	4,474	0.22%
2021/10/01	170.1	31.72	177	31.65	30.45	-7	4,314	-0.16%	大買/大賣/
2021/09/30	7	29.96	7.3	29.52	29.60	-0.2	3,959	-0.01%
2021/09/29	5	29.39	4	28.88	28.70	1	3,933	0.03%
2021/09/28	2	29.03	1	28.75	28.80	1	3,956	0.03%
2021/09/27	0	0.00	6	28.20	28.10	-6	4,009	-0.15%
2021/09/23	4	28.50	1	28.25	28.15	3	4,789	0.06%
2021/09/22	1.7	28.80	1	28.10	28.60	0.7	4,864	0.01%
2021/09/16	0	0.00	2	29.30	29.30	-2	4,923	-0.04%
2021/09/15	12	29.12	5	29.26	29.00	7	4,955	0.14%
2021/09/14	0	0.00	2	29.35	29.00	-2	5,099	-0.04%
2021/09/13	8	29.71	8.5	29.96	29.40	-0.5	5,138	-0.01%
2021/09/10	1	29.10	10	29.00	29.25	-9	5,122	-0.18%
2021/09/09	0.1	28.30	0	0.00	28.55	0.1	5,189	0.00%
2021/09/08	1	28.60	0.3	28.70	28.30	0.7	5,272	0.01%
2021/09/07	4.5	28.80	0	0.00	28.75	4.5	5,716	0.08%
2021/09/06	4.5	29.78	0	0.00	29.25	4.5	5,828	0.08%
2021/09/03	1	29.90	0	0.00	30.50	1	5,873	0.02%
2021/09/02	0.4	29.95	7	30.11	29.75	-6.6	5,986	-0.11%
2021/09/01	1	30.30	0	0.00	30.30	1	5,995	0.02%
2021/08/30	20	31.37	20.8	30.77	30.25	-0.8	5,997	-0.01%
2021/08/27	2	29.80	2	29.70	29.20	0	5,910	0.00%
2021/08/25	0	0.00	1.3	29.27	28.80	-1.3	5,885	-0.02%
2021/08/24	1	28.45	0	0.00	28.35	1	5,933	0.02%
2021/08/23	1	29.05	4	29.04	29.10	-3	5,969	-0.05%
2021/08/20	1	28.80	7.1	28.63	28.50	-6.1	5,996	-0.10%
2021/08/19	0	0.00	1	28.25	28.00	-1	5,996	-0.02%
2021/08/18	2.1	27.56	0	0.00	28.60	2.1	5,976	0.03%
2021/08/17	10	28.40	3	28.55	27.80	7	6,028	0.12%
2021/08/16	0	0.00	12	28.57	28.25	-12	6,066	-0.20%
2021/08/13	2	29.50	2.6	29.98	29.40	-0.6	6,074	-0.01%
2021/08/12	0	0.00	5	30.48	30.10	-5	6,183	-0.08%
2021/08/11	6.1	30.12	12	30.06	30.10	-5.9	6,278	-0.09%
2021/08/10	5.2	31.04	8	31.08	31.05	-2.8	6,316	-0.04%
2021/08/09	3	32.47	4	32.63	32.20	-1	6,342	-0.02%
2021/08/06	4	33.38	3	33.13	32.85	1	6,457	0.02%
2021/08/05	3.3	33.78	3	33.80	33.60	0.3	6,500	0.00%
2021/08/04	18.4	34.03	20	34.08	33.90	-1.6	6,624	-0.02%
2021/08/03	3	33.03	3	33.27	32.95	0	6,602	0.00%
2021/08/02	6	32.75	3	32.50	33.10	3	6,638	0.05%
2021/07/30	3.1	32.47	9	32.46	32.15	-5.9	6,680	-0.09%
2021/07/29	3	32.10	3	32.28	32.60	0	6,801	0.00%
2021/07/28	2.2	32.29	1	32.60	32.20	1.2	6,828	0.02%
2021/07/27	5.5	34.30	6	34.58	33.25	-0.5	6,907	-0.01%
2021/07/26	16	34.38	21	34.40	34.20	-5	6,964	-0.07%
2021/07/23	4	33.38	1	33.35	33.30	3	6,903	0.04%
2021/07/22	7.7	33.58	0.1	33.48	33.55	7.5	6,941	0.11%
2021/07/21	16.4	34.31	4.1	34.08	33.60	12.3	6,958	0.18%
2021/07/20	15.5	34.17	14	34.17	34.35	1.5	6,908	0.02%
2021/07/19	70.2	35.54	62	35.51	35.05	8.2	6,827	0.12%
2021/07/16	30	34.18	9.7	34.54	33.35	20.4	6,559	0.31%
2021/07/15	6	33.75	4	33.93	33.80	2	6,535	0.03%
2021/07/14	3	32.97	5	33.19	33.00	-2	6,597	-0.03%
2021/07/13	8.1	33.94	2	34.30	33.60	6.1	6,669	0.09%
2021/07/12	33.7	34.36	34.2	34.43	34.65	-0.5	6,725	-0.01%
2021/07/09	5	33.22	16	33.13	33.00	-11	6,636	-0.17%
2021/07/07	4	32.58	0.4	32.80	32.35	3.7	7,914	0.05%
2021/07/06	3.1	32.77	3	32.68	32.95	0.1	7,967	0.00%
2021/07/05	8.4	33.41	3	33.15	33.40	5.4	8,107	0.07%
2021/07/02	4	32.81	1	33.40	32.55	3	8,243	0.04%
2021/07/01	14	33.95	6.4	33.52	33.40	7.6	8,362	0.09%
2021/06/30	61.4	35.23	62	35.04	34.85	-0.6	8,285	-0.01%
2021/06/29	7	32.34	15	32.26	32.20	-8	7,741	-0.10%
2021/06/28	3	31.60	2	31.60	31.60	1	7,777	0.01%
2021/06/25	4.1	32.33	8	32.24	32.00	-3.9	7,954	-0.05%
2021/06/24	2.1	31.78	1	32.00	32.00	1.1	8,290	0.01%
2021/06/23	8	32.58	14	31.91	31.50	-6	8,554	-0.07%
2021/06/22	5	31.23	37	31.19	30.60	-32	8,677	-0.37%
2021/06/21	5	31.66	6	31.38	31.20	-1	8,827	-0.01%
2021/06/18	0	0.00	3	32.05	32.40	-3	9,178	-0.03%
2021/06/17	16	32.20	21	32.13	32.40	-5	9,929	-0.05%
2021/06/16	67	33.63	64	33.70	32.60	3	10,226	0.03%
2021/06/15	0	0.00	14	31.83	31.55	-14	10,086	-0.14%
2021/06/11	10	31.25	0	0.00	31.05	10	10,134	0.10%
2021/06/10	20	31.20	10	31.39	32.05	10	10,378	0.10%
2021/06/09	2.1	30.27	2	30.35	30.30	0.1	10,742	0.00%
2021/06/08	3	30.80	1	31.05	30.10	2	11,384	0.02%
2021/06/07	6.3	29.98	1	29.85	29.85	5.3	12,174	0.04%
2021/06/04	10	30.54	5	30.73	30.35	5	12,473	0.04%
2021/06/03	1	31.20	1	31.20	31.15	0	12,504	0.00%
2021/06/02	5	31.66	1	31.75	31.25	4	12,527	0.03%
2021/06/01	16	31.89	15	31.78	32.15	1	12,512	0.01%
2021/05/28	3.6	31.13	2.1	31.25	31.05	1.5	12,523	0.01%
2021/05/27	1.1	30.61	1	30.75	30.65	0.1	12,530	0.00%
2021/05/26	3.2	30.58	2	30.78	30.55	1.2	12,544	0.01%
2021/05/25	7.2	30.55	1.1	30.93	30.50	6.1	12,578	0.05%
2021/05/24	0	0.00	1	29.95	30.15	-1	12,699	-0.01%
2021/05/21	1	29.70	1.1	29.61	29.60	-0.1	12,697	0.00%
2021/05/20	4.1	30.10	16	30.01	29.40	-11.9	12,735	-0.09%
2021/05/19	33	30.55	14	30.81	31.20	19	12,724	0.15%
2021/05/18	2	29.00	10	29.37	29.60	-8	12,658	-0.06%
2021/05/17	13.1	27.54	8	28.35	26.95	5.1	12,628	0.04%
2021/05/14	7	30.59	5	31.39	29.90	2	12,570	0.02%
2021/05/13	2.1	29.23	1	28.80	28.65	1.1	12,473	0.01%
2021/05/12	20	29.11	22	29.13	28.80	-2	12,536	-0.02%
2021/05/11	28	32.50	1.9	33.10	31.85	26.1	12,411	0.21%
2021/05/10	1	35.40	5	35.43	35.30	-4	12,408	-0.03%
2021/05/07	30.6	34.86	7	34.64	34.85	23.6	12,441	0.19%
2021/05/06	38	34.15	34	34.46	35.00	4	12,431	0.03%
2021/05/05	6	33.37	9	33.41	32.75	-3	12,310	-0.02%
2021/05/04	28	32.99	18	34.06	33.05	10	12,308	0.08%
2021/05/03	35	37.11	29	37.04	35.80	6	12,219	0.05%
2021/04/29	13.3	36.82	6	36.83	36.65	7.3	12,256	0.06%
2021/04/28	14.1	37.90	19	37.74	37.50	-4.9	12,275	-0.04%
2021/04/27	12	38.41	10	38.67	38.20	2	12,318	0.02%
2021/04/26	5	38.09	2	38.18	38.25	3	12,418	0.02%
2021/04/23	27	37.98	11	38.17	37.90	16	12,435	0.13%
2021/04/22	24.6	38.30	11.3	38.35	37.20	13.3	12,431	0.11%
2021/04/21	7.1	39.02	15.2	39.00	38.85	-8.2	12,342	-0.07%
2021/04/20	12	38.65	50	38.23	38.05	-38	12,238	-0.31%
2021/04/19	11	37.93	37	37.93	37.90	-26	12,197	-0.21%
2021/04/16	20	38.82	6	38.79	38.40	14	12,152	0.12%
2021/04/15	18.1	38.32	24.4	38.42	38.10	-6.3	12,144	-0.05%
2021/04/14	40.2	38.54	13	39.24	37.55	27.2	12,439	0.22%
2021/04/13	38.6	41.36	110.5	42.40	39.30	-71.8	12,106	-0.59%	大賣/
2021/04/12	13	39.65	24	39.64	39.35	-11	11,238	-0.10%
2021/04/09	19	39.88	14	39.64	39.30	5	11,208	0.04%
2021/04/08	32.2	40.09	40.2	39.77	39.35	-8	11,119	-0.07%
2021/04/07	24	39.43	20.3	39.32	39.50	3.7	11,097	0.03%
2021/04/06	9	38.34	3	38.53	38.30	6	11,063	0.05%
2021/04/01	18	38.57	0	0.00	38.25	18	11,063	0.16%
2021/03/31	28	39.18	4.1	39.65	38.90	23.9	11,139	0.21%
2021/03/30	30.1	39.69	22	39.83	39.30	8.1	11,680	0.07%
2021/03/29	45.3	40.08	49.7	40.09	39.85	-4.4	11,839	-0.04%
2021/03/26	30	38.00	52.8	37.88	38.20	-22.8	11,521	-0.20%
2021/03/25	56	40.00	38.5	39.87	38.85	17.5	11,271	0.16%
2021/03/24	52	39.47	13.4	39.27	39.30	38.7	11,053	0.35%
2021/03/23	49.1	40.51	45.2	40.38	39.30	3.9	10,912	0.04%
2021/03/22	48.2	42.14	117.5	41.84	41.00	-69.2	10,611	-0.65%	大賣/
2021/03/19	11	36.52	54	39.06	39.75	-43	9,932	-0.43%
2021/03/18	43	36.82	36.2	37.26	36.15	6.8	9,580	0.07%
2021/03/17	10	36.71	13.6	36.95	36.75	-3.6	9,302	-0.04%
2021/03/16	126.5	37.29	111.3	36.98	36.60	15.2	9,178	0.17%	大買/大賣/
2021/03/15	48.1	38.04	53	37.98	37.60	-4.9	8,893	-0.06%
2021/03/12	39	36.85	122.1	36.56	37.00	-83.1	8,420	-0.99%	大賣/
2021/03/11	172.2	35.66	158.3	35.42	35.10	13.9	7,820	0.18%	大買/大賣/
2021/03/10	3	33.57	78.2	34.37	34.95	-75.2	7,032	-1.07%
2021/03/09	10	31.50	0	0.00	31.80	10	6,769	0.15%
2021/03/08	4	31.10	5	31.52	30.90	-1	6,786	-0.01%
2021/03/05	2	31.05	0	0.00	30.85	2	6,837	0.03%
2021/03/04	3.1	31.82	10.1	32.08	31.40	-7	7,299	-0.10%
2021/03/03	13	32.03	7.2	31.86	31.65	5.8	7,389	0.08%
2021/03/02	3	31.70	5	32.24	31.45	-2	7,646	-0.03%
2021/02/26	3	31.27	3	31.63	31.90	0	8,159	0.00%
2021/02/25	8.3	31.79	5	32.37	31.60	3.3	8,510	0.04%
2021/02/24	7	32.05	6	32.43	31.85	1	8,705	0.01%
2021/02/23	4	31.11	8.4	31.30	31.10	-4.4	9,095	-0.05%
2021/02/22	26	31.02	4.1	31.41	31.30	21.9	9,636	0.23%
2021/02/19	16.4	30.55	35	31.17	30.65	-18.7	9,771	-0.19%
2021/02/18	3.3	28.99	3	29.42	29.75	0.3	10,171	0.00%
2021/02/17	0.7	28.57	3	29.07	29.15	-2.3	10,330	-0.02%
2021/02/05	1	28.25	49	28.38	28.15	-48	10,595	-0.45%
2021/02/04	1	28.50	143	28.53	28.25	-142	11,157	-1.27%	大賣/鉅額交易
2021/02/03	9	29.52	15	28.91	28.70	-6	11,424	-0.05%
2021/02/01	9	26.29	11.5	27.18	27.55	-2.5	11,797	-0.02%
2021/01/29	10.1	27.77	10.8	29.02	27.45	-0.7	12,180	-0.01%
2021/01/28	2	29.43	57	29.54	29.00	-55	12,994	-0.42%
2021/01/27	7	30.34	120.1	30.18	30.10	-113.1	13,435	-0.84%	大賣/鉅額交易
2021/01/26	8	30.44	1	30.20	30.60	7	13,612	0.05%
2021/01/25	5	31.05	4.7	31.16	30.95	0.3	13,931	0.00%
2021/01/22	11	31.51	35.3	31.55	31.10	-24.3	14,268	-0.17%
2021/01/21	18	30.35	25	31.06	30.05	-7	14,716	-0.05%
2021/01/20	19	31.10	2.5	31.64	30.80	16.5	15,790	0.10%
2021/01/19	17	32.31	25.7	32.50	32.05	-8.7	16,551	-0.05%
2021/01/18	16	30.83	7	31.14	30.80	9	16,693	0.05%
2021/01/15	12.1	31.95	53	31.76	32.00	-40.9	16,881	-0.24%
2021/01/14	10	32.88	12.3	32.81	32.60	-2.3	17,062	-0.01%
2021/01/13	11.2	32.93	25	33.13	32.60	-13.8	17,257	-0.08%
2021/01/12	26.1	33.18	0	0.00	33.05	26.1	17,699	0.15%
2021/01/11	1	33.90	3	34.08	34.10	-2	18,358	-0.01%
2021/01/08	13.1	34.63	16	34.02	34.15	-2.9	19,115	-0.02%
2021/01/07	179	35.43	209.3	35.04	34.35	-30.3	20,158	-0.15%	大買/大賣/
2021/01/06	23	33.05	64	32.71	33.20	-41	20,909	-0.20%
2021/01/05	5.5	34.60	7	34.83	34.05	-1.5	21,609	-0.01%
2021/01/04	7	34.77	53	34.83	34.55	-46	22,512	-0.20%
2020/12/31	1.2	34.73	93	34.83	34.60	-91.8	23,373	-0.39%
2020/12/30	4.1	35.27	7.5	34.95	35.55	-3.4	24,449	-0.01%
2020/12/29	25	34.34	75.7	34.39	34.45	-50.7	25,099	-0.20%
2020/12/28	0.5	33.89	15	34.06	33.55	-14.5	25,247	-0.06%
2020/12/25	6	34.18	15.7	34.36	34.05	-9.7	25,367	-0.04%
2020/12/24	122.5	35.44	132.4	35.34	34.30	-9.9	25,417	-0.04%	大買/大賣/
2020/12/23	66	32.73	70	34.19	34.75	-4	25,128	-0.02%
2020/12/22	14.1	31.97	3	32.40	31.60	11.1	25,229	0.04%
2020/12/21	12	33.00	12	32.88	32.85	0	25,615	0.00%
2020/12/18	7	33.24	12	33.30	33.00	-5	26,041	-0.02%
2020/12/17	8	32.95	17	32.94	32.95	-9	26,688	-0.03%
2020/12/16	22	33.67	13.9	33.59	33.50	8.1	27,316	0.03%
2020/12/15	135	34.23	29	33.86	33.00	106	28,221	0.38%	大買/鉅額交易
2020/12/14	1	33.45	19.1	33.36	34.00	-18.1	28,548	-0.06%
2020/12/11	4	32.80	13.7	33.23	32.65	-9.6	29,519	-0.03%
2020/12/10	6.1	33.59	12	33.25	33.35	-5.9	30,864	-0.02%
2020/12/09	9	34.84	13	35.06	34.60	-4	31,102	-0.01%
2020/12/08	6	34.81	4.7	34.64	34.55	1.3	31,713	0.00%
2020/12/07	2	33.90	11.7	34.20	35.15	-9.7	31,864	-0.03%
2020/12/04	15.1	34.70	1	35.00	34.50	14.1	32,016	0.04%
2020/12/03	7.1	35.31	5	35.49	35.10	2.1	32,139	0.01%
2020/12/02	19.3	35.64	17	35.64	35.35	2.3	32,229	0.01%
2020/12/01	19	36.93	14.2	36.86	37.00	4.9	32,388	0.01%
2020/11/30	37.2	37.35	54.7	37.34	38.10	-17.5	32,581	-0.05%
2020/11/27	8	36.39	24	36.35	36.00	-16	32,210	-0.05%
2020/11/26	41	36.40	39.3	36.30	35.90	1.7	32,229	0.01%
2020/11/25	41	36.35	50.3	36.27	36.40	-9.3	32,332	-0.03%
2020/11/24	45.6	35.52	70.5	35.40	35.50	-24.9	31,994	-0.08%
2020/11/23	28.5	34.66	30	34.78	34.50	-1.5	32,096	0.00%
2020/11/20	100	35.01	108	34.95	34.80	-8	32,402	-0.02%	大賣/
2020/11/19	85	34.42	96.1	34.15	34.00	-11.1	32,534	-0.03%
2020/11/18	9	32.76	14	32.70	33.00	-5	32,354	-0.02%
2020/11/17	60	33.26	101	33.18	33.00	-41	33,304	-0.12%	大賣/
2020/11/16	81.1	32.26	28	31.80	31.70	53.1	32,892	0.16%
2020/11/13	29	31.99	26	32.10	32.65	3	32,813	0.01%
2020/11/12	66	32.36	115	32.45	32.50	-49	33,003	-0.15%	大賣/
2020/11/11	43.2	34.65	21.4	34.39	34.10	21.8	32,508	0.07%
2020/11/10	27	35.56	9	35.83	35.35	18	32,348	0.06%
2020/11/09	137	36.54	156	36.04	36.00	-19	32,317	-0.06%	大買/大賣/
2020/11/06	68.3	36.11	34	36.10	35.40	34.3	32,034	0.11%
2020/11/05	155.5	36.52	175.7	36.53	36.10	-20.2	31,611	-0.06%	大買/大賣/
2020/11/04	58	34.69	55.7	35.00	34.30	2.3	30,894	0.01%
2020/11/03	32	35.52	6.3	35.55	35.40	25.7	30,472	0.08%
2020/11/02	83	36.02	98.1	36.03	35.35	-15.1	30,323	-0.05%
2020/10/30	67.8	37.57	52.1	37.40	37.40	15.7	30,027	0.05%
2020/10/29	75	38.93	61	38.94	38.10	14	29,711	0.05%
2020/10/28	192.8	40.40	161	40.32	39.00	31.8	29,146	0.11%	大買/大賣/
2020/10/27	117.3	39.24	123.2	39.52	39.35	-5.8	28,072	-0.02%	大買/大賣/
2020/10/26	31	37.87	23.4	37.92	37.80	7.6	27,342	0.03%
2020/10/23	28	37.42	34.3	37.39	37.25	-6.3	27,095	-0.02%
2020/10/22	20	37.73	12.4	37.49	37.00	7.6	26,977	0.03%
2020/10/21	18.1	38.24	17	38.24	37.90	1.1	26,859	0.00%
2020/10/20	77	38.60	65.7	38.77	38.25	11.3	26,828	0.04%
2020/10/19	105	38.64	126	38.21	38.10	-21	26,504	-0.08%	大買/大賣/
2020/10/16	171	38.73	98	37.84	37.80	73	25,895	0.28%	大買/
2020/10/15	172	41.35	124.7	40.88	40.35	47.3	25,497	0.19%	大買/大賣/
2020/10/14	202.4	43.19	254.9	42.75	41.60	-52.5	24,606	-0.21%	大買/大賣/
2020/10/13	166.7	41.58	229.3	41.20	41.25	-62.6	23,730	-0.26%	大買/大賣/
2020/10/12	122	42.62	100	42.79	41.95	22	23,050	0.10%	大買/
2020/10/08	137.2	42.25	129	42.17	41.50	8.2	22,120	0.04%	大買/大賣/
2020/10/07	220.8	42.73	211.8	42.62	42.00	9.1	21,241	0.04%	大買/大賣/
2020/10/06	100.6	41.01	97.8	42.19	41.45	2.8	20,191	0.01%
2020/10/05	41.1	39.13	38.7	38.91	38.85	2.4	19,439	0.01%
2020/09/30	9	36.27	38.5	37.71	38.55	-29.5	19,120	-0.15%
2020/09/29	147.3	35.99	21.7	35.81	35.05	125.6	18,942	0.66%	大買/鉅額交易
2020/09/28	430.6	39.07	13.9	38.80	37.30	416.7	18,747	2.22%	大買/鉅額交易
2020/09/16	48.1	23.96	30.2	24.13	24.50	17.9	18,396	0.10%
2020/09/15	21	24.30	108	24.30	24.30	-87	18,015	-0.48%	大賣/
2020/09/14	38	23.07	26	22.99	23.05	12	17,732	0.07%
2020/09/11	169.8	24.24	38	24.14	24.20	131.8	17,271	0.76%	大買/鉅額交易
2020/09/10	102.1	26.18	60	26.38	25.90	42.1	16,583	0.25%	大買/
2020/09/09	80	26.04	133	25.22	26.65	-53	15,913	-0.33%	大賣/
2020/09/08	213	25.73	40	25.84	25.20	173	14,950	1.16%	大買/鉅額交易
2020/09/07	418	27.90	76.1	28.25	27.95	341.9	14,524	2.35%	大買/鉅額交易
2020/09/04	295	27.00	108	27.36	27.90	187	13,557	1.38%	大買/大賣/鉅額交易
2020/09/03	8	25.39	126	25.40	25.40	-118	12,205	-0.97%	大賣/鉅額交易
2020/09/02	132	21.93	45.2	22.73	23.10	86.8	11,941	0.73%	大買/
2020/09/01	15	21.59	13	21.25	21.00	2	11,347	0.02%
2020/08/31	10	21.55	26	21.79	22.25	-16	11,185	-0.14%
2020/08/28	22	20.26	29	20.16	20.50	-7	11,026	-0.06%
2020/08/27	41	19.59	26	19.50	19.40	15	11,029	0.14%
2020/08/26	22	19.68	60	19.32	19.85	-38	10,968	-0.35%
2020/08/25	6	18.51	256	18.78	19.45	-250	10,742	-2.33%	大賣/鉅額交易
2020/08/24	9	17.32	53	17.79	17.70	-44	10,470	-0.42%
2020/08/21	7	17.69	154	17.66	17.40	-147	10,357	-1.42%	大賣/鉅額交易
2020/08/20	11	15.74	365	15.21	17.40	-354	10,198	-3.47%	大賣/鉅額交易
2020/08/19	27.1	16.86	4	16.73	16.50	23.1	9,809	0.24%
2020/08/18	50	18.14	138	18.55	18.30	-88	9,618	-0.91%	大賣/
2020/08/17	60.1	17.69	33	17.87	18.30	27	9,145	0.30%
2020/08/14	81	15.55	54	15.68	16.80	27	8,644	0.31%
2020/08/13	29	15.08	10	15.25	15.30	19	7,957	0.24%
2020/08/12	105	13.30	14	13.60	13.95	91	7,562	1.20%	大買/
2020/08/11	0	0.00	5	12.70	12.70	-5	6,481	-0.08%
2020/08/10	3	11.55	8	11.55	11.55	-5	6,482	-0.08%
2020/08/07	5	10.37	81	9.98	10.50	-76	6,628	-1.15%
2020/08/05	16	9.53	8	9.50	9.68	8	6,204	0.13%
2020/08/04	3	9.53	11	9.19	9.61	-8	6,243	-0.13%
2020/08/03	6	9.21	2	9.29	9.06	4	6,128	0.07%
2020/07/31	7	9.07	5	8.93	9.05	2	6,076	0.03%
2020/07/30	12	9.10	2	9.20	9.08	10	6,013	0.17%
2020/07/28	4	7.98	5	8.06	7.97	-1	5,765	-0.02%
2020/07/27	2	8.23	2	8.45	8.22	0	5,711	0.00%
2020/07/24	5	8.52	0	0.00	8.51	5	5,646	0.09%
2020/07/23	12	8.78	0	0.00	8.78	12	5,569	0.22%
2020/07/22	5	8.91	0	0.00	8.94	5	5,502	0.09%
2020/07/21	12	8.92	2	8.98	8.90	10	5,397	0.19%
2020/07/20	0	0.00	6	8.94	9.03	-6	5,255	-0.11%
2020/07/17	56	9.17	1	9.22	9.15	55	5,197	1.06%
2020/07/16	79	9.70	2	9.74	9.70	77	5,053	1.52%
2020/07/15	10	9.81	17	9.70	9.60	-7	4,921	-0.14%
2020/07/14	5	9.40	53	9.59	9.50	-48	4,719	-1.02%
2020/07/13	170	9.05	51	9.06	9.01	119	4,537	2.62%	大買/鉅額交易
2020/07/10	441	9.50	69	9.25	9.42	372	4,430	8.40%	大買/鉅額交易
2020/07/09	38	8.77	47	9.25	9.27	-9	4,009	-0.22%
2020/07/08	35	8.15	29	8.28	8.43	6	3,713	0.16%
2020/07/07	5	7.58	53	8.00	7.71	-48	3,394	-1.41%
2020/07/06	0	0.00	11	7.95	7.79	-11	3,285	-0.33%
2020/07/03	11	7.80	12	7.78	7.80	-1	3,260	-0.03%
2020/07/02	20	7.83	3	7.86	7.97	17	3,210	0.53%
2020/06/29	0	0.00	1	7.28	7.32	-1	3,030	-0.03%
2020/06/23	1	7.22	0	0.00	7.20	1	3,066	0.03%
2020/06/19	2	7.80	11	7.82	7.57	-9	3,043	-0.30%
2020/06/18	0	7.10	0	0.00	7.11	0	2,881	0.00%
2020/06/16	0	0.00	6	7.15	7.11	-6	3,011	-0.20%
2020/06/12	1	6.95	0	0.00	7.14	1	3,049	0.03%
2020/06/10	3	7.50	0	0.00	7.48	3	3,018	0.10%
2020/06/09	7	7.59	0	0.00	7.48	7	3,054	0.23%
2020/06/08	5	7.65	12	7.71	7.64	-7	3,083	-0.23%
2020/06/05	0	0.00	1	7.60	7.60	-1	3,049	-0.03%
2020/06/04	60	7.47	8	7.53	7.60	52	3,057	1.70%
2020/06/03	17	7.77	42	7.84	7.77	-25	3,015	-0.83%
2020/06/02	0	0.00	32	7.59	7.61	-32	2,847	-1.12%
2020/06/01	8	6.89	0	0.00	6.92	8	2,769	0.29%
2020/05/29	44	6.88	20	6.91	6.86	24	2,758	0.87%
2020/05/28	18	6.93	0	0.00	6.91	18	2,755	0.65%
2020/05/27	1	6.93	0	0.00	6.91	1	2,754	0.04%
2020/05/26	10	7.00	0	6.98	7.01	10	2,748	0.36%
2020/05/21	0	0.00	16	7.23	7.24	-16	2,690	-0.59%
2020/05/20	0	0.00	1	6.88	6.95	-1	2,638	-0.04%
2020/05/18	0	0.00	54	6.97	6.85	-54	2,595	-2.08%
2020/05/15	30	7.70	2	7.47	7.30	28	2,525	1.11%
2020/05/14	17	7.73	100	7.76	7.60	-83	2,456	-3.38%
2020/05/13	0	0.00	3	7.34	7.34	-3	2,183	-0.14%
2020/05/12	29	6.76	0	0.00	6.68	29	2,096	1.38%
2020/05/11	3	6.80	2	6.80	6.77	1	2,032	0.05%
2020/05/08	0	0.00	1	6.34	6.34	-1	1,858	-0.05%
2020/05/07	2	5.59	4	5.58	5.77	-2	1,858	-0.11%
2020/05/06	1	5.26	3	5.28	5.25	-2	1,836	-0.11%
2020/05/04	3	5.29	0	0.00	5.27	3	1,858	0.16%
2020/04/30	0	0.00	17	5.44	5.45	-17	1,858	-0.91%
2020/04/29	5	5.37	2	5.36	5.38	3	1,869	0.16%
2020/04/27	0	0.00	2	5.32	5.34	-2	1,931	-0.10%
2020/04/21	1	5.29	0	0.00	5.29	1	1,960	0.05%
2020/04/16	4	5.42	0	0.00	5.50	4	1,982	0.20%
2020/04/14	2	5.20	0	0.00	5.23	2	1,969	0.10%
2020/04/10	0	0.00	2	5.23	5.24	-2	1,986	-0.10%
2020/04/08	1	5.30	6	5.18	5.23	-5	1,991	-0.25%
2020/04/07	0	0.00	2	5.05	5.06	-2	1,987	-0.10%
2020/04/06	2	4.96	0	0.00	5.00	2	2,042	0.10%
2020/04/01	0	0.00	13	4.94	4.92	-13	2,029	-0.64%
2020/03/30	3	4.85	0	0.00	4.90	3	2,024	0.15%
2020/03/27	14	5.12	0	0.00	5.01	14	2,013	0.70%
2020/03/26	0	0.00	3	4.61	4.85	-3	1,952	-0.15%
2020/03/25	20	4.41	0	0.00	4.41	20	1,943	1.03%
2020/03/24	0	0.00	1	4.15	4.14	-1	1,945	-0.05%
2020/03/23	10	4.00	0.1	3.93	3.98	9.9	1,933	0.51%
2020/03/20	10	4.31	0	0.00	4.20	10	1,912	0.52%
2020/03/19	9	4.44	0	0.00	4.33	9	1,816	0.50%
2020/03/18	6	4.85	4	4.90	4.81	2	1,783	0.11%
2020/03/17	7	4.74	17	4.69	4.69	-10	1,764	-0.57%
2020/03/16	41	5.06	4	5.17	4.90	37	1,748	2.12%
2020/03/13	31	5.12	0	0.00	5.19	31	1,722	1.80%
2020/03/12	46	5.94	0	0.00	5.67	46	1,685	2.73%
2020/03/11	25	6.31	0	0.00	6.25	25	1,647	1.52%
2020/03/10	10	6.20	10	6.24	6.26	0	1,680	0.00%
2020/03/09	20	6.53	0	0.00	6.45	20	1,648	1.21%
2020/03/05	20	6.86	0	0.00	6.92	20	1,646	1.21%
2020/03/02	13	6.76	0	0.00	6.78	13	1,677	0.78%
2020/02/26	10	7.15	0	0.00	7.11	10	1,655	0.60%
2020/02/25	20	7.13	0	0.00	7.14	20	1,659	1.21%
2020/02/24	170	7.32	3	7.38	7.20	167	1,656	10.08%	大買/鉅額交易
2020/02/21	60	7.45	10	7.50	7.46	50	1,639	3.05%
2020/02/17	20	7.34	2	7.57	7.56	18	1,621	1.11%
2020/02/14	1	7.42	0	0.00	7.43	1	1,594	0.06%
2020/02/13	0	0.00	10	7.49	7.45	-10	1,599	-0.63%
2020/02/12	0	0.00	10	7.42	7.42	-10	1,606	-0.62%
2020/02/11	76	7.39	3	7.38	7.40	73	1,607	4.54%
2020/02/10	172	7.47	10	7.13	7.52	162	1,623	9.98%	大買/鉅額交易
2020/02/07	2	7.01	0	0.00	7.01	2	1,583	0.13%
2020/02/05	1	7.10	0	0.00	7.09	1	1,578	0.06%
2020/02/04	2	7.05	1	7.17	7.14	1	1,569	0.06%
2020/02/03	42	6.94	0	0.00	6.93	42	1,591	2.64%
2020/01/30	3	7.53	0	0.00	7.39	3	1,574	0.19%
2020/01/20	0.5	8.20	0	0.00	8.21	0.5	1,526	0.03%
2020/01/16	1	8.24	0	0.00	8.23	1	1,525	0.07%
2020/01/15	22.5	8.21	12	8.26	8.21	10.5	1,535	0.68%
2020/01/13	2.8	8.33	40	8.49	8.29	-37.2	1,524	-2.44%
2020/01/08	1	8.00	40	8.06	7.98	-39	1,577	-2.47%
2020/01/07	80	8.06	0	0.00	8.03	80	1,573	5.09%
2020/01/02	2	8.13	0	0.00	8.22	2	1,571	0.13%
2019/12/31	0.1	8.10	0	0.00	8.15	0.1	1,564	0.01%
2019/12/30	2	8.32	0	0.00	8.22	2	1,556	0.13%
2019/12/27	4	8.18	0	0.00	8.15	4	1,490	0.27%
2019/12/25	0	0.00	8	8.10	8.10	-8	1,497	-0.53%
2019/12/24	2	8.10	0	0.00	8.10	2	1,520	0.13%
2019/12/20	9	8.33	0	0.00	8.28	9	1,536	0.59%
2019/12/19	0	0.00	2	8.18	8.19	-2	1,526	-0.13%
2019/12/18	20	8.03	110	8.01	8.00	-90	1,560	-5.77%	大賣/
2019/12/17	110	8.02	0	0.00	7.97	110	1,567	7.02%	大買/鉅額交易
2019/12/16	18	7.91	0	0.00	7.96	18	1,596	1.13%
2019/12/13	9	7.97	0	0.00	7.97	9	1,595	0.56%
2019/12/10	3	8.16	0	0.00	8.16	3	1,627	0.18%
2019/12/06	2	8.17	0	0.00	8.09	2	1,711	0.12%
2019/12/05	5	8.17	50	8.17	8.16	-45	1,731	-2.60%
2019/12/03	0	0.00	6	8.32	8.34	-6	1,742	-0.34%
2019/12/02	2	8.30	0	0.00	8.22	2	1,754	0.11%
2019/11/29	2	8.55	1	8.42	8.42	1	1,762	0.06%
2019/11/28	3	8.66	0	0.00	8.66	3	1,767	0.17%
2019/11/25	3	8.80	0	0.00	8.80	3	1,861	0.16%
2019/11/19	0	0.00	3	9.08	8.90	-3	2,075	-0.14%
2019/11/18	3	8.93	5	9.04	8.92	-2	2,103	-0.10%
2019/11/15	14	8.90	0	0.00	8.91	14	2,145	0.65%
2019/11/12	4	8.81	0	0.00	8.83	4	2,325	0.17%
2019/11/11	2	8.92	16	8.97	8.88	-14	2,600	-0.54%
2019/11/06	0	9.20	0	0.00	9.20	0	3,096	0.00%
2019/10/31	40	9.58	0	0.00	9.53	40	3,707	1.08%
2019/10/29	2	9.48	7	9.38	9.31	-5	4,240	-0.12%
2019/10/25	10	9.40	50	9.40	9.32	-40	4,973	-0.80%
2019/10/21	0	0.00	7	9.40	9.40	-7	4,991	-0.14%
2019/10/18	1	9.45	0	0.00	9.44	1	4,995	0.02%
2019/10/17	1	9.62	6	9.44	9.44	-5	5,029	-0.10%
2019/10/16	6	9.78	55	9.78	9.70	-49	5,020	-0.98%
2019/10/08	0	9.13	0	0.00	9.17	0	4,943	0.00%
2019/10/07	10	9.25	0	0.00	9.21	10	4,968	0.20%
2019/10/04	10	9.27	0	0.00	9.26	10	4,981	0.20%
2019/09/27	0	0.00	2	9.42	9.38	-2	5,087	-0.04%
2019/09/26	3	9.79	0	0.00	9.63	3	5,099	0.06%
2019/09/24	6	9.83	0	0.00	9.78	6	5,101	0.12%
2019/09/23	0	0.00	3	9.69	9.98	-3	5,073	-0.06%
2019/09/20	3	9.34	2	9.26	9.41	1	5,016	0.02%
2019/09/18	0	0.00	14	9.35	9.31	-14	4,969	-0.28%
2019/09/16	2	9.70	6	9.54	9.54	-4	4,975	-0.08%
2019/09/10	12	9.36	1	9.44	9.30	11	4,978	0.22%
2019/09/09	1	9.72	0	0.00	9.72	1	4,889	0.02%
2019/09/03	20	10.00	0	0.00	9.96	20	4,886	0.41%
2019/08/30	3	9.71	0	0.00	9.72	3	4,839	0.06%
2019/08/28	0	0.00	75	9.91	9.92	-75	4,763	-1.57%
2019/08/27	3	9.87	4	9.71	9.71	-1	4,737	-0.02%
2019/08/26	15	10.00	0	0.00	10.00	15	4,682	0.32%
2019/08/23	0	0.00	2	10.50	10.40	-2	4,650	-0.04%
2019/08/22	16	10.70	11	10.69	10.50	5	4,609	0.11%
2019/08/21	2	10.80	0	0.00	10.85	2	4,549	0.04%
2019/08/20	2	10.93	11	10.86	10.80	-9	4,522	-0.20%
2019/08/19	20	10.70	4	10.78	10.70	16	4,486	0.36%
2019/08/16	6	10.72	1	10.85	10.70	5	4,450	0.11%
2019/08/15	6	10.63	11	10.62	10.80	-5	4,413	-0.11%
2019/08/14	7	11.06	5	11.18	10.85	2	4,315	0.05%
2019/08/13	0	0.00	2	11.93	11.95	-2	4,044	-0.05%
2019/08/12	42	12.02	6	11.82	12.15	36	3,899	0.92%
2019/08/08	12	11.02	4	10.90	11.05	8	3,598	0.22%
2019/08/07	1	11.00	1	11.00	10.90	0	3,540	0.00%
2019/08/06	6	10.59	4	10.59	11.10	2	3,439	0.06%
2019/08/05	8	10.84	5	10.78	10.70	3	3,307	0.09%
2019/08/02	9	11.44	8	11.31	11.30	1	3,176	0.03%
2019/08/01	4	11.40	45	11.46	11.60	-41	3,000	-1.37%
2019/07/31	10	10.92	12	10.85	10.95	-2	2,708	-0.07%
2019/07/30	14	10.63	42	10.99	11.05	-28	2,479	-1.13%
2019/07/29	0	0.00	97	10.00	10.05	-97	1,934	-5.01%
2019/07/26	0	0.00	2	9.04	9.15	-2	1,766	-0.11%
2019/07/25	0	0.00	1	8.86	8.92	-1	1,730	-0.06%
2019/07/24	0	0.00	1	8.80	8.79	-1	1,743	-0.06%
2019/07/18	2	8.87	0	0.00	8.80	2	1,780	0.11%
2019/07/12	2	8.95	0	0.00	8.95	2	1,870	0.11%
2019/07/11	0	0.00	60	9.12	9.06	-60	1,888	-3.18%
2019/07/10	0	0.00	13	9.07	9.07	-13	1,883	-0.69%
2019/07/09	60.6	8.92	0	0.00	8.88	60.6	1,905	3.18%
2019/07/08	2	9.03	0	0.00	8.87	2	1,929	0.10%
2019/07/05	5	9.17	10	9.07	9.08	-5	2,001	-0.25%
2019/07/04	12	9.18	22	9.18	9.18	-10	2,060	-0.49%
2019/06/28	1	8.61	0	0.00	8.59	1	2,195	0.05%
2019/06/27	1	8.69	0	0.00	8.69	1	2,265	0.04%
2019/06/26	0	0.00	20	8.47	8.42	-20	2,317	-0.86%
2019/06/24	0	0.00	8	8.62	8.58	-8	2,400	-0.33%
2019/06/04	1	8.10	0	0.00	8.07	1	3,329	0.03%
2019/05/31	0	0.00	18	8.18	8.14	-18	3,520	-0.51%
2019/05/29	1	8.01	0	0.00	8.09	1	3,618	0.03%
2019/05/27	1	8.02	0	0.00	8.00	1	3,753	0.03%
2019/05/23	13	8.07	0	0.00	8.02	13	3,926	0.33%
2019/05/20	0	0.00	1	8.14	7.97	-1	4,309	-0.02%
2019/05/15	0.5	8.30	0	0.00	8.30	0.5	4,965	0.01%
2019/05/13	0	0.00	5	8.05	7.95	-5	5,056	-0.10%
2019/05/06	1	8.58	21	8.43	8.41	-20	5,312	-0.38%
2019/05/03	30	8.60	0	0.00	8.72	30	5,391	0.56%
2019/05/02	0	0.00	1	8.54	8.72	-1	5,498	-0.02%
2019/04/30	10	8.55	0	0.00	8.54	10	5,628	0.18%
2019/04/29	2	8.63	0	0.00	8.55	2	5,709	0.04%
2019/04/26	3	8.90	0	0.00	8.86	3	5,860	0.05%
2019/04/25	0	0.00	1	9.05	9.00	-1	6,396	-0.02%
2019/04/24	72	8.96	0	0.00	8.91	72	6,566	1.10%
2019/04/23	2	8.95	0	0.00	8.99	2	6,622	0.03%
2019/04/22	1	9.09	63	9.10	9.05	-62	6,689	-0.93%
2019/04/19	0	0.00	1	9.05	9.09	-1	6,675	-0.01%
2019/04/18	1	8.90	0	0.00	8.84	1	6,690	0.01%
2019/04/17	1	8.85	10	9.01	9.04	-9	6,704	-0.13%
2019/04/16	1	8.93	0	0.00	8.92	1	6,680	0.01%
2019/04/15	2	9.00	0	0.00	9.01	2	6,733	0.03%
2019/04/12	0	0.00	6	8.92	8.81	-6	6,748	-0.09%
2019/04/11	12	9.07	3	9.10	9.02	9	6,786	0.13%
2019/04/10	7	8.88	7	8.93	9.06	0	6,824	0.00%
2019/04/09	55	8.86	5	8.80	8.90	50	7,020	0.71%
2019/04/08	15	8.64	3	8.73	8.71	12	6,930	0.17%
2019/04/03	2	8.45	3	8.49	8.53	-1	6,845	-0.01%
2019/04/02	3	8.51	3	8.48	8.48	0	6,851	0.00%
2019/04/01	8	8.35	8	8.49	8.51	0	6,841	0.00%
2019/03/29	0	0.00	4	8.40	8.30	-4	6,790	-0.06%
2019/03/27	1	8.42	0	0.00	8.46	1	6,919	0.01%
2019/03/26	3	8.53	4	8.54	8.57	-1	6,927	-0.01%
2019/03/25	30	8.38	0	0.00	8.47	30	6,976	0.43%
2019/03/22	5	8.85	5	8.85	8.72	0	6,928	0.00%
2019/03/21	3	8.81	8	8.85	8.84	-5	6,949	-0.07%
2019/03/20	1	9.03	1	9.02	9.03	0	6,911	0.00%
2019/03/19	6	8.84	16	8.91	9.05	-10	6,907	-0.14%
2019/03/18	9	8.83	6	8.78	8.84	3	6,854	0.04%
2019/03/12	10	9.12	0	0.00	9.09	10	6,939	0.14%
2019/03/11	3	9.03	3	9.03	8.97	0	6,949	0.00%
2019/03/08	1	9.03	0	0.00	9.00	1	7,016	0.01%
2019/03/07	5	9.33	5	9.31	9.20	0	7,230	0.00%
2019/03/06	5	9.21	3	9.25	9.22	2	7,342	0.03%
2019/03/05	4	9.20	3	9.24	9.18	1	7,748	0.01%
2019/03/04	0	0.00	2	9.14	9.08	-2	7,809	-0.03%
2019/02/27	8	9.17	8	9.11	9.09	0	8,124	0.00%
2019/02/25	5	9.07	3	9.11	9.06	2	8,411	0.02%
2019/02/22	2	9.05	0	0.00	9.04	2	8,446	0.02%
2019/02/21	6	9.17	11	9.30	9.15	-5	8,508	-0.06%
2019/02/20	4	9.40	3	9.34	9.27	1	8,490	0.01%
2019/02/19	9	9.31	9	9.39	9.26	0	8,531	0.00%
2019/02/18	0	0.00	2	9.16	9.13	-2	8,460	-0.02%
2019/02/15	29	9.39	0	0.00	9.03	29	8,634	0.34%
2019/02/14	3	9.16	37	9.36	9.71	-34	8,469	-0.40%
2019/02/12	3	8.82	0	0.00	8.99	3	8,273	0.04%
2019/02/11	0	0.00	1	8.86	8.80	-1	8,327	-0.01%
2019/01/30	12	9.04	10	9.00	8.93	2	8,456	0.02%
2019/01/29	3	9.10	3	9.09	9.08	0	8,738	0.00%
2019/01/28	3	9.18	3	9.11	9.18	0	8,877	0.00%
2019/01/24	12	9.04	17	9.02	9.00	-5	8,916	-0.06%
2019/01/23	3	9.01	3	9.06	8.91	0	8,901	0.00%
2019/01/22	6	9.12	7	9.06	8.81	-1	8,855	-0.01%
2019/01/21	11	9.37	8	9.36	9.08	3	8,823	0.03%
2019/01/18	19	9.51	2	9.46	9.30	17	8,889	0.19%
2019/01/17	9	9.26	1	9.60	9.28	8	8,843	0.09%
2019/01/16	0	0.00	19	9.01	9.18	-19	8,358	-0.23%
2019/01/15	9	8.43	5	8.54	8.35	4	8,270	0.05%
2019/01/14	8	8.38	3	8.43	8.41	5	8,288	0.06%
2019/01/11	0	0.00	5	8.24	8.22	-5	8,319	-0.06%
2019/01/10	0	0.00	1	8.31	8.21	-1	8,458	-0.01%
2019/01/03	0	0.00	10	8.36	8.29	-10	8,907	-0.11%
2019/01/02	3	8.55	1	8.40	8.31	2	8,970	0.02%
2018/12/28	28	7.99	6	8.34	8.50	22	8,936	0.25%
2018/12/27	0	0.00	6	7.94	7.94	-6	8,897	-0.07%
2018/12/22	3	7.28	0	0.00	7.26	3	9,197	0.03%
2018/12/21	2	7.26	0	0.00	7.25	2	9,231	0.02%
2018/12/20	4	7.36	0	0.00	6.99	4	9,214	0.04%
2018/12/19	1	7.70	0	0.00	7.56	1	9,164	0.01%
2018/12/18	3	7.70	0	0.00	7.61	3	9,251	0.03%
2018/12/17	2	8.08	26	8.14	8.04	-24	9,248	-0.26%
2018/12/14	3	8.15	8	8.19	8.11	-5	9,651	-0.05%
2018/12/13	6	8.55	0	0.00	8.54	6	9,747	0.06%
2018/12/11	2	8.43	0	0.00	8.45	2	9,821	0.02%
2018/12/10	5	8.66	2	8.47	8.48	3	9,831	0.03%
2018/12/06	6	8.68	5	8.30	8.21	1	9,780	0.01%
2018/12/05	7	8.82	3	8.82	8.81	4	9,711	0.04%
2018/12/03	5	8.84	0	0.00	8.85	5	9,707	0.05%
2018/11/30	0	0.00	20	9.25	8.71	-20	9,629	-0.21%
2018/11/29	23	9.27	0	0.00	9.18	23	9,398	0.24%
2018/11/27	31	8.42	5	8.39	8.52	26	9,003	0.29%
2018/11/26	0	0.00	9	8.07	8.40	-9	9,102	-0.10%
2018/11/23	0	0.00	15	8.21	8.23	-15	8,841	-0.17%
2018/11/21	0	0.00	1	7.61	7.59	-1	8,496	-0.01%
2018/11/20	0	0.00	2	7.41	7.44	-2	8,446	-0.02%
2018/11/16	7	7.80	33	7.73	7.70	-26	8,461	-0.31%
2018/11/15	2	8.06	0	0.00	8.00	2	8,483	0.02%
2018/11/14	0	0.00	7	8.47	8.33	-7	8,627	-0.08%
2018/11/06	11	7.89	0	0.00	7.68	11	8,321	0.13%
2018/11/05	20	7.05	0	0.00	7.59	20	8,142	0.25%
2018/11/02	6	7.05	0	0.00	6.90	6	8,120	0.07%
2018/11/01	8	6.72	3	6.73	6.73	5	8,154	0.06%
2018/10/31	2	6.48	2	6.48	6.50	0	8,247	0.00%
2018/10/30	2	6.16	4	6.12	6.15	-2	8,191	-0.02%
2018/10/29	4	6.08	4	6.12	6.05	0	8,202	0.00%
2018/10/22	0	0.00	5	7.09	7.19	-5	7,965	-0.06%
2018/10/19	2	7.02	0	0.00	6.98	2	8,130	0.02%
2018/10/17	3	7.58	33	7.59	7.37	-30	8,024	-0.37%
2018/10/16	17	7.79	0	0.00	7.47	17	7,951	0.21%
2018/10/15	20	7.54	0	0.00	7.59	20	7,915	0.25%
2018/10/12	24	7.46	5	7.37	7.45	19	7,886	0.24%
2018/10/11	2	7.34	5	7.45	7.34	-3	7,835	-0.04%
2018/10/09	5	8.48	0	0.00	8.15	5	7,728	0.06%
2018/10/08	1	8.87	10	8.88	8.61	-9	7,647	-0.12%
2018/10/05	10	8.70	13	9.06	8.96	-3	7,592	-0.04%
2018/10/04	10	9.44	0	0.00	9.42	10	7,428	0.13%
2018/10/02	3	9.95	0	0.00	9.63	3	7,668	0.04%
2018/10/01	0	0.00	0.2	9.98	9.98	-0.2	7,583	0.00%
2018/09/27	20	10.35	0	0.00	10.10	20	7,770	0.26%
2018/09/26	3	10.45	3	10.45	10.30	0	7,780	0.00%
2018/09/25	41	10.69	43	10.28	10.25	-2	7,810	-0.03%
2018/09/21	0	0.00	11	10.40	10.55	-11	7,786	-0.14%
2018/09/20	119	10.42	103	10.44	10.45	16	7,915	0.20%	大買/大賣/
2018/09/19	0	0.00	80	10.40	10.45	-80	7,750	-1.03%
2018/09/18	80	9.56	10	9.56	9.52	70	7,691	0.91%
2018/09/17	1	9.45	0	0.00	9.45	1	7,786	0.01%
2018/09/14	15	9.67	0	0.00	9.63	15	7,797	0.19%
2018/09/12	1	9.65	5	9.42	9.41	-4	7,750	-0.05%
2018/09/11	16	9.63	15	9.75	9.69	1	7,762	0.01%
2018/09/10	0	0.00	65	9.79	9.50	-65	7,787	-0.83%
2018/09/07	5	10.48	93	10.17	10.15	-88	7,768	-1.13%
2018/09/06	16	10.76	4	10.75	10.60	12	7,696	0.16%
2018/09/05	1	10.80	0	0.00	10.75	1	7,678	0.01%
2018/09/04	1	10.90	30	10.75	10.85	-29	7,673	-0.38%
2018/09/03	20	11.13	1	11.10	10.80	19	7,632	0.25%
2018/08/31	96	11.06	13	11.19	11.15	83	7,413	1.12%
2018/08/30	0	0.00	5	10.77	10.75	-5	7,270	-0.07%
2018/08/29	8	10.48	6	10.53	10.50	2	7,219	0.03%
2018/08/28	10	10.50	0	0.00	10.40	10	7,280	0.14%
2018/08/27	10	10.45	0	0.00	10.60	10	7,308	0.14%
2018/08/24	4	10.35	0	0.00	10.35	4	7,297	0.05%
2018/08/23	9	10.33	3	10.50	10.65	6	7,235	0.08%
2018/08/22	8	10.23	9	10.37	10.35	-1	7,047	-0.01%
2018/08/21	103.1	9.56	112	9.86	9.98	-8.9	6,876	-0.13%	大買/大賣/
2018/08/20	1	10.20	0	0.00	10.00	1	6,610	0.02%
2018/08/17	3	10.50	6	10.58	10.50	-3	6,500	-0.05%
2018/08/16	39	10.50	3	10.65	10.55	36	6,500	0.55%
2018/08/15	1	10.55	0	0.00	10.50	1	6,452	0.02%
2018/08/14	10	10.75	3	10.65	10.85	7	6,363	0.11%
2018/08/13	13	10.80	2	10.55	10.55	11	6,290	0.17%
2018/08/10	0	0.00	10	11.65	11.40	-10	6,115	-0.16%
2018/08/09	11	11.34	7	11.66	11.30	4	5,947	0.07%
2018/08/08	3	12.13	0	0.00	11.90	3	5,822	0.05%
2018/08/07	2	12.30	0	0.00	12.45	2	5,670	0.04%
2018/08/06	0	0.00	5	13.10	13.00	-5	5,516	-0.09%
2018/08/02	453	13.19	452	13.01	13.00	1	5,434	0.02%	大買/大賣/
2018/07/31	3	13.55	3	13.40	13.30	0	5,376	0.00%
2018/07/30	3	13.40	6	13.35	13.20	-3	5,285	-0.06%
2018/07/27	17	13.50	6	13.63	13.45	11	5,251	0.21%
2018/07/26	9	13.52	6	13.58	13.85	3	5,208	0.06%
2018/07/25	7	13.26	4	13.20	13.05	3	4,968	0.06%
2018/07/24	1	13.10	3	13.15	13.30	-2	4,934	-0.04%
2018/07/23	0	0.00	1	13.10	12.85	-1	4,869	-0.02%
2018/07/19	4	13.33	53	13.50	13.10	-49	4,777	-1.03%
2018/07/18	3	13.55	3	13.65	13.50	0	4,764	0.00%
2018/07/17	1	13.75	1	13.80	13.70	0	4,826	0.00%
2018/07/16	8	14.00	3	14.10	14.05	5	4,788	0.10%
2018/07/12	100	14.01	600	13.75	13.75	-500	4,794	-10.43%	大賣/鉅額交易
2018/07/11	2	13.90	3	14.00	13.90	-1	4,791	-0.02%
2018/07/10	561	13.90	0	0.00	13.75	561	4,540	12.35%	大買/鉅額交易
2018/07/09	2	13.60	0	0.00	13.75	2	4,513	0.04%
2018/07/06	2	13.75	53	13.62	14.10	-51	4,678	-1.09%
2018/07/05	18	14.21	23	13.97	13.85	-5	4,638	-0.11%
2018/07/03	1	13.40	0	0.00	13.65	1	4,388	0.02%
2018/07/02	1	14.75	30	14.88	14.35	-29	4,273	-0.68%
2018/06/29	52	16.07	20	15.62	15.40	32	4,184	0.76%
2018/06/28	11	15.60	2	15.35	15.70	9	3,951	0.23%
2018/06/27	0	0.00	15	14.45	14.30	-15	3,711	-0.40%
2018/06/26	2	15.00	24	15.30	15.05	-22	3,602	-0.61%
2018/06/25	1	16.65	1	16.65	16.55	0	3,415	0.00%
2018/06/21	1	17.15	1	17.40	17.05	0	3,349	0.00%
2018/06/20	1	17.25	0	0.00	17.50	1	3,392	0.03%
2018/06/15	1	18.10	0	0.00	17.95	1	3,638	0.03%
2018/06/12	2	19.10	1	18.95	18.85	1	3,575	0.03%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/07	0	0.00	5	18.95	19.25	-5	3,597	-0.14%
2018/06/06	0	0.00	6	19.25	19.10	-6	3,513	-0.17%
2018/06/05	3	18.98	9	19.11	19.00	-6	3,487	-0.17%
2018/06/04	3	19.97	0	0.00	19.65	3	3,409	0.09%
2018/06/01	5	20.10	0	0.00	20.10	5	3,355	0.15%
2018/05/25	5	19.95	1	19.85	19.85	4	3,399	0.12%
2018/05/24	2	20.05	0	0.00	20.20	2	3,397	0.06%
2018/05/23	1	19.60	2	19.60	19.50	-1	3,374	-0.03%
2018/05/21	0	0.00	20	19.64	19.75	-20	3,419	-0.58%
2018/05/18	0	0.00	5	19.65	19.55	-5	3,420	-0.15%
2018/05/17	0	0.00	3	19.65	19.60	-3	3,489	-0.09%
2018/05/14	0	0.00	1	20.10	20.20	-1	3,556	-0.03%
2018/05/11	5	20.05	0	0.00	20.05	5	3,542	0.14%
2018/05/10	0	0.00	3	20.10	19.95	-3	3,533	-0.08%
2018/05/09	2	19.85	2	19.88	19.85	0	3,515	0.00%
2018/05/04	1	20.70	10	20.85	20.60	-9	3,478	-0.26%
2018/05/03	2	21.28	2	21.20	20.80	0	3,485	0.00%
2018/05/02	2	20.63	0	0.00	20.65	2	3,451	0.06%
2018/04/30	20	20.50	20	20.55	20.70	0	3,466	0.00%
2018/04/26	2	20.03	14	20.31	19.75	-12	3,502	-0.34%
2018/04/25	30	20.35	0	0.00	20.40	30	3,504	0.86%
2018/04/24	10	20.30	17	20.68	20.30	-7	3,482	-0.20%
2018/04/23	0	0.00	3	21.63	21.20	-3	3,403	-0.09%
2018/04/20	7	23.00	0	0.00	23.15	7	3,275	0.21%
2018/04/19	10	23.58	0	0.00	23.25	10	3,269	0.31%
2018/04/17	10	22.93	0	0.00	22.85	10	3,197	0.31%
2018/04/16	20	23.85	10	23.70	23.65	10	3,136	0.32%
2018/04/13	36	23.97	18	24.04	23.60	18	3,074	0.59%
2018/04/12	59	24.11	14	24.54	24.10	45	3,074	1.46%
2018/04/02	0	0.00	8	22.45	22.70	-8	2,887	-0.28%
2018/03/30	3	22.50	0	0.00	22.30	3	2,867	0.10%
2018/03/29	10	22.80	12	22.63	22.80	-2	2,864	-0.07%
2018/03/27	5	22.66	0.1	22.35	22.30	4.9	2,871	0.17%
2018/03/26	12	22.66	10.1	22.94	22.65	1.9	2,995	0.06%
2018/03/23	9	23.39	12	23.08	23.05	-3	2,971	-0.10%
2018/03/22	27.2	24.28	22	23.86	23.60	5.2	2,905	0.18%
2018/03/19	58	23.10	58	23.20	23.20	0	2,474	0.00%
2018/03/16	1	22.75	0	0.00	22.70	1	2,424	0.04%
2018/03/15	2	22.95	0	0.00	23.05	2	2,407	0.08%
2018/03/13	0	0.00	1	23.15	23.15	-1	2,365	-0.04%
2018/03/07	0	0.00	1	22.35	22.25	-1	2,345	-0.04%
2018/03/06	100	22.77	102	22.70	22.70	-2	2,354	-0.08%	大賣/
2018/03/05	3	22.70	13	22.75	22.55	-10	2,377	-0.42%
2018/03/02	0	0.00	8	22.38	22.45	-8	2,365	-0.34%
2018/03/01	0	0.00	1	21.65	22.15	-1	2,350	-0.04%
2018/02/23	0	0.00	10	21.95	21.85	-10	2,371	-0.42%
2018/02/22	0	0.00	1	21.40	21.50	-1	2,379	-0.04%
2018/02/21	2	21.05	3	20.97	21.05	-1	2,377	-0.04%
2018/02/12	11	20.25	0	0.00	20.15	11	2,367	0.46%
2018/02/08	0	0.00	2	20.35	20.15	-2	2,338	-0.09%
2018/02/06	29	20.52	0	0.00	20.00	29	2,395	1.21%
2018/02/01	1	22.60	2	22.60	22.55	-1	2,450	-0.04%
2018/01/30	0	0.00	5	22.75	22.70	-5	2,493	-0.20%
2018/01/29	5	22.55	0	0.00	22.55	5	2,513	0.20%
2018/01/25	2	22.85	0	0.00	22.60	2	2,625	0.08%
2018/01/24	0	0.00	1	22.70	22.80	-1	2,687	-0.04%
2018/01/23	0	0.00	16	23.17	23.00	-16	2,726	-0.59%
2018/01/22	1	23.50	2	23.50	23.35	-1	2,741	-0.04%
2018/01/18	1	22.80	10	23.00	22.80	-9	2,844	-0.32%
2018/01/17	0.2	22.95	3	22.90	23.00	-2.8	2,929	-0.09%
2018/01/15	2.3	22.71	1	22.70	22.65	1.3	3,097	0.04%
2018/01/12	16	23.04	1	23.10	22.95	15	3,176	0.47%
2018/01/11	0	0.00	1	22.60	22.55	-1	3,229	-0.03%
2018/01/10	1	22.75	2	22.95	22.70	-1	3,547	-0.03%
2018/01/08	3	23.55	7	23.64	23.20	-4	4,125	-0.10%
2018/01/05	5	23.25	1	23.55	23.20	4	4,081	0.10%
2018/01/04	0	0.00	2	23.20	23.20	-2	4,099	-0.05%
2018/01/03	0	0.00	1	22.60	22.45	-1	4,066	-0.02%
2018/01/02	0	0.00	0.3	22.35	22.35	-0.3	4,075	-0.01%