茂迪 (6244)-國泰-松江券商分點個股進出

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-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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	0.00	9	28.22	28.25	-9	4,036	-0.22%
2024/05/27	30	27.65	12	27.51	27.75	18	4,084	0.44%
2024/05/24	1.1	27.45	2	27.40	27.40	-0.9	4,074	-0.02%
2024/05/23	6	28.02	0	0.00	27.90	6	4,055	0.15%
2024/05/22	4	28.65	4	28.91	28.40	0	4,006	0.00%
2024/05/21	1	28.00	0	0.00	28.00	1	3,918	0.03%
2024/05/20	50.4	28.43	30	28.20	28.15	20.4	3,905	0.52%
2024/05/17	12	29.14	42.1	28.73	28.70	-30.1	3,809	-0.79%
2024/05/16	2	26.90	0	0.00	27.20	2	3,477	0.06%
2024/05/15	8.1	27.00	3	27.08	26.80	5.1	3,451	0.15%
2024/05/14	0.2	26.20	3	26.40	26.50	-2.8	3,396	-0.08%
2024/05/10	19	26.60	9	26.47	26.30	10	3,371	0.30%
2024/05/09	1	25.95	1	26.55	25.95	0	3,295	0.00%
2024/05/08	10	26.30	6	26.33	26.30	4	3,274	0.12%
2024/05/07	5	26.20	2	26.13	26.05	3	3,261	0.09%
2024/05/03	2	26.60	7	26.82	26.35	-5	3,234	-0.15%
2024/05/02	12	26.36	22	26.34	26.25	-10	3,209	-0.31%
2024/04/29	34	26.70	2.3	26.76	26.75	31.7	3,171	1.00%
2024/04/26	2	26.70	0	0.00	26.65	2	3,158	0.06%
2024/04/25	18	26.96	5	26.75	26.75	13	3,162	0.41%
2024/04/24	12	27.69	0	0.00	27.35	12	3,137	0.38%
2024/04/23	10	26.80	8	27.09	26.90	2	3,087	0.06%
2024/04/22	5	27.42	2	27.78	27.00	3	3,057	0.10%
2024/04/19	22	28.18	12	28.20	27.60	10	3,058	0.33%
2024/04/18	12	28.66	9.1	28.87	28.55	2.9	2,712	0.11%
2024/04/17	7	28.64	10	28.64	28.30	-3	2,633	-0.11%
2024/04/16	6	27.48	52	27.60	27.90	-46	2,547	-1.81%
2024/04/15	3	27.85	6	28.29	27.90	-3	2,549	-0.12%
2024/04/12	10	28.05	12	28.05	27.95	-2	2,517	-0.08%
2024/04/11	6	27.72	2	27.68	27.55	4	2,485	0.16%
2024/04/10	11	28.23	15	28.28	28.15	-4	2,465	-0.16%
2024/04/09	2	27.38	5	27.35	27.30	-3	2,369	-0.13%
2024/04/08	6	27.26	8	27.75	27.80	-2	2,351	-0.09%
2024/04/03	2	27.22	2	27.18	27.15	0	2,319	0.00%
2024/04/02	3	27.70	0	0.00	27.55	3	2,311	0.13%
2024/04/01	32	27.69	1	27.80	27.55	31	2,314	1.34%
2024/03/29	8	28.15	5	28.03	27.75	3	2,303	0.13%
2024/03/28	11	28.26	4	27.83	28.25	7	2,231	0.31%
2024/03/27	14	27.05	10	27.15	27.00	4	2,128	0.19%
2024/03/26	1	28.05	1	28.15	27.50	0	2,131	0.00%
2024/03/25	0	0.00	2	27.75	27.75	-2	2,244	-0.09%
2024/03/22	5	28.08	20	28.30	28.10	-15	2,246	-0.67%
2024/03/21	3	27.73	3	28.07	27.90	0	2,120	0.00%
2024/03/19	0	0.00	2	26.15	26.00	-2	2,030	-0.10%
2024/03/18	1	26.70	3	26.65	26.35	-2	2,014	-0.10%
2024/03/15	3	26.28	3	26.87	26.85	0	2,008	0.00%
2024/03/12	2	26.73	0	0.00	26.65	2	1,938	0.10%
2024/03/11	1	27.05	1	26.85	26.90	0	1,928	0.00%
2024/03/07	1	27.00	2	26.80	26.65	-1	1,901	-0.05%
2024/03/06	0	0.00	6.3	27.08	27.20	-6.3	1,899	-0.33%
2024/03/05	3	26.87	2	27.20	26.80	1	1,882	0.05%
2024/03/04	4	27.13	0	0.00	27.00	4	1,870	0.21%
2024/03/01	2	27.20	0	0.00	27.35	2	1,861	0.11%
2024/02/29	2	26.65	2	27.25	27.65	0	1,826	0.00%
2024/02/26	0	0.00	1	26.50	26.40	-1	1,781	-0.06%
2024/02/22	0	0.00	1	26.20	26.20	-1	1,777	-0.06%
2024/02/21	1	26.25	0	0.00	26.50	1	1,813	0.06%
2024/02/02	1	26.15	0.1	26.15	26.00	0.9	1,768	0.05%
2024/01/31	0	0.00	6	26.05	26.05	-6	1,884	-0.32%
2024/01/23	1	26.50	0	0.00	26.55	1	2,037	0.05%
2024/01/22	2	26.45	0	0.00	26.35	2	2,140	0.09%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	2	26.40	0	0.00	26.00	2	2,196	0.09%
2024/01/15	0	0.00	0.1	27.55	27.60	-0.1	2,351	0.00%
2024/01/12	0	0.00	1	26.60	26.45	-1	2,547	-0.04%
2024/01/10	5.1	26.57	0	0.00	26.55	5.1	2,733	0.19%
2024/01/09	3	27.12	0	0.00	26.90	3	2,789	0.11%
2024/01/03	5	27.85	6	27.80	27.75	-1	2,969	-0.03%
2024/01/02	3	28.05	0.1	28.10	28.05	2.9	2,982	0.10%
2023/12/27	0.1	28.30	1	28.30	28.45	-0.9	3,038	-0.03%
2023/12/25	6	28.07	10	28.00	27.90	-4	3,064	-0.13%
2023/12/21	2	28.38	16	28.40	28.45	-14	3,022	-0.46%
2023/12/20	31	29.14	26	29.59	28.85	5	2,991	0.17%
2023/12/19	3	28.30	0	0.00	28.10	3	2,852	0.11%
2023/12/18	1	28.40	3	28.87	28.80	-2	2,836	-0.07%
2023/12/15	1	28.55	3	28.87	28.70	-2	2,832	-0.07%
2023/12/14	9	28.69	5	28.92	28.15	4	2,791	0.14%
2023/12/13	0	27.80	0	0.00	27.75	0	2,708	0.00%
2023/12/12	1	27.80	0	0.00	27.80	1	2,742	0.04%
2023/12/11	1	27.95	5	28.05	27.80	-4	2,748	-0.15%
2023/12/08	1	27.95	0	0.00	27.95	1	2,753	0.04%
2023/12/06	0	0.00	11	28.67	28.30	-11	2,795	-0.39%
2023/12/05	0	0.00	2.1	28.20	28.45	-2.1	2,791	-0.08%
2023/12/04	5	27.93	5	28.15	27.90	0	2,763	0.00%
2023/12/01	8	28.51	16	28.40	28.35	-8	2,738	-0.29%
2023/11/29	12	28.25	8	28.37	28.15	4	2,736	0.15%
2023/11/27	11	28.46	2	29.28	28.30	9	2,772	0.32%
2023/11/24	3	28.90	3	28.90	28.85	0	2,761	0.00%
2023/11/21	7	28.44	1	28.60	28.60	6	2,803	0.21%
2023/11/20	0	0.00	2	28.83	28.40	-2	2,813	-0.07%
2023/11/17	5	28.15	1	28.15	28.05	4	2,781	0.14%
2023/11/15	1	27.60	4	27.85	28.00	-3	2,807	-0.11%
2023/11/13	1	27.25	1	27.45	27.30	0	2,824	0.00%
2023/11/10	15	27.50	0	0.00	27.40	15	2,840	0.53%
2023/11/09	3	27.87	0	0.00	27.60	3	2,840	0.11%
2023/11/08	0	0.00	1	28.95	28.70	-1	2,802	-0.04%
2023/11/07	1	28.45	0	0.00	28.45	1	2,763	0.04%
2023/11/06	1	28.55	2	28.90	28.80	-1	2,786	-0.04%
2023/11/03	3	28.10	18	28.20	28.15	-15	2,777	-0.54%
2023/10/31	8	28.03	7	27.64	27.30	1	2,787	0.04%
2023/10/30	15	29.37	1	29.15	28.65	14	2,760	0.51%
2023/10/27	1	27.85	0	0.00	27.90	1	2,671	0.04%
2023/10/26	2	28.28	0	0.00	28.15	2	2,673	0.07%
2023/10/25	0	0.00	1	29.20	29.05	-1	2,679	-0.04%
2023/10/24	1	28.65	1	29.35	29.45	0	2,667	0.00%
2023/10/23	0	0.00	2.1	29.40	29.90	-2.1	2,589	-0.08%
2023/10/20	0	0.00	1	27.95	29.05	-1	2,528	-0.04%
2023/10/19	31	28.69	31	28.48	28.45	0	2,366	0.00%
2023/10/18	4	29.46	4	29.59	29.30	0	2,325	0.00%
2023/10/17	1	28.30	1	29.15	29.05	0	2,255	0.00%
2023/10/16	0	0.00	7.1	28.95	28.90	-7.1	2,244	-0.32%
2023/10/12	1	27.65	0	0.00	27.75	1	2,220	0.05%
2023/10/11	2	27.60	2	28.65	27.35	0	2,235	0.00%
2023/10/05	0	28.50	8	28.31	28.65	-8	2,271	-0.35%
2023/10/04	0	0.00	0	27.35	27.05	0	2,236	0.00%
2023/09/28	5	26.80	8	27.03	27.15	-3	2,553	-0.12%
2023/09/27	1	26.35	0	0.00	26.50	1	2,711	0.04%
2023/09/25	2	26.80	0	0.00	26.65	2	2,822	0.07%
2023/09/20	3	26.55	0	0.00	26.40	3	3,004	0.10%
2023/09/19	5	27.13	0	0.00	26.85	5	3,043	0.16%
2023/09/18	0	0.00	2	27.60	27.40	-2	3,116	-0.06%
2023/09/15	3	27.65	1	27.80	27.50	2	3,235	0.06%
2023/09/14	0	0.00	1	27.50	27.45	-1	3,647	-0.03%
2023/09/13	1	26.95	1	27.10	27.05	0	3,737	0.00%
2023/09/12	2	27.27	0	0.00	27.10	2	3,889	0.05%
2023/09/11	3	27.47	0	0.00	27.40	3	3,933	0.08%
2023/09/08	2	28.08	0	0.00	28.00	2	3,937	0.05%
2023/09/06	0	28.50	0	0.00	28.25	0	4,122	0.00%
2023/09/05	1	28.35	1	28.55	28.60	0	4,165	0.00%
2023/08/29	2	28.60	1	28.70	28.60	1	4,686	0.02%
2023/08/28	0	0.00	2	29.25	28.75	-2	4,696	-0.04%
2023/08/25	0	28.55	2	28.55	28.55	-2	4,695	-0.04%
2023/08/24	2	28.20	2.1	28.45	28.20	-0.1	4,806	0.00%
2023/08/22	3	28.12	1	28.00	28.00	2	4,980	0.04%
2023/08/18	3	28.33	0	0.00	28.15	3	5,062	0.06%
2023/08/17	1	27.80	1	28.00	28.45	0	5,093	0.00%
2023/08/16	2	27.73	0	0.00	28.00	2	5,153	0.04%
2023/08/14	1	27.95	13	28.10	28.10	-12	5,420	-0.22%
2023/08/11	0	28.75	21	28.55	28.50	-21	5,458	-0.38%
2023/08/10	2	28.45	0	0.00	28.35	2	5,522	0.04%
2023/08/09	2	28.88	0	0.00	28.95	2	5,615	0.04%
2023/08/08	2.3	29.37	0	0.00	29.05	2.3	5,679	0.04%
2023/08/07	2	29.20	0	0.00	29.45	2	5,780	0.03%
2023/08/04	1	29.25	5.1	29.25	29.55	-4.1	5,955	-0.07%
2023/08/02	14	29.51	5	29.95	29.45	9	6,419	0.14%
2023/08/01	0	30.15	10	30.00	29.95	-10	6,528	-0.15%
2023/07/31	0	30.24	0	0.00	30.05	0	7,170	0.00%
2023/07/28	0	0.00	1	30.65	30.65	-1	7,389	-0.01%
2023/07/27	0	0.00	6	30.33	30.45	-6	7,577	-0.08%
2023/07/26	2	29.75	0	0.00	29.75	2	7,874	0.03%
2023/07/25	1	29.55	1	29.90	30.25	0	7,980	0.00%
2023/07/24	4	29.68	4	29.73	29.90	0	8,168	0.00%
2023/07/21	2	30.63	10	30.60	30.30	-8	8,300	-0.10%
2023/07/19	3	31.45	7	31.31	31.25	-4	8,722	-0.05%
2023/07/18	4	32.09	21	32.32	31.90	-17	9,859	-0.17%
2023/07/17	0	33.00	2	33.20	33.05	-2	11,062	-0.02%
2023/07/14	0	32.65	18	32.68	32.55	-18	11,866	-0.15%
2023/07/13	18	32.63	1	32.65	32.30	17	12,521	0.14%
2023/07/12	15.1	33.20	1	33.10	32.75	14.1	12,611	0.11%
2023/07/11	15.2	33.51	0	0.00	33.45	15.2	12,674	0.12%
2023/07/10	11	33.74	0	0.00	33.55	11	12,884	0.09%
2023/07/07	6.3	33.78	11	33.40	33.75	-4.7	13,498	-0.04%
2023/07/06	25.1	34.98	16.1	35.29	34.75	9	13,512	0.07%
2023/07/05	18.1	34.71	20	34.86	34.50	-2	13,480	-0.01%
2023/07/04	2	34.10	2	34.33	34.00	0	13,445	0.00%
2023/07/03	0	0.00	5	34.29	34.20	-5	13,490	-0.04%
2023/06/30	2	34.15	6	34.31	34.10	-4	13,564	-0.03%
2023/06/29	0	0.00	1	33.85	33.95	-1	13,763	-0.01%
2023/06/28	1	33.35	4	34.14	33.35	-3	13,837	-0.02%
2023/06/27	0	0.00	4	33.63	33.25	-4	13,985	-0.03%
2023/06/26	10	33.70	3.1	33.74	33.25	6.9	14,697	0.05%
2023/06/21	14	34.21	1	34.20	34.25	13	14,890	0.09%
2023/06/20	20.1	34.61	66.6	34.40	34.60	-46.5	15,218	-0.31%
2023/06/19	8	32.68	0	0.00	32.80	8	15,091	0.05%
2023/06/16	2.1	32.76	10	33.21	33.40	-7.9	15,871	-0.05%
2023/06/15	2	32.48	2	32.85	32.50	0	16,934	0.00%
2023/06/14	0	32.85	0	0.00	32.60	0	17,638	0.00%
2023/06/13	22.1	32.40	1	32.50	32.35	21.1	17,951	0.12%
2023/06/12	14.1	32.70	10	32.50	32.50	4.1	18,348	0.02%
2023/06/09	6	33.62	6.5	33.53	33.60	-0.5	18,647	0.00%
2023/06/08	1.3	33.56	5	33.93	33.75	-3.8	18,627	-0.02%
2023/06/07	45.3	33.39	5	33.21	33.20	40.3	18,570	0.22%
2023/06/06	24	34.38	0	0.00	34.30	24	18,397	0.13%
2023/06/05	19	35.11	6	35.44	35.10	13	18,382	0.07%
2023/06/02	8.2	34.75	10	34.59	34.80	-1.9	18,313	-0.01%
2023/06/01	26.1	34.47	10	34.30	34.25	16.1	18,296	0.09%
2023/05/31	4	34.80	2	34.80	34.75	2	18,245	0.01%
2023/05/30	22	34.78	0	0.00	34.65	22	18,217	0.12%
2023/05/29	10.1	34.41	28	35.21	35.40	-17.9	18,102	-0.10%
2023/05/26	16.1	34.38	1	35.10	34.00	15.1	17,977	0.08%
2023/05/25	21.7	34.49	0	0.00	34.55	21.7	17,928	0.12%
2023/05/24	6.3	34.92	1	35.25	34.90	5.3	17,889	0.03%
2023/05/23	6	35.02	0	0.00	34.90	6	17,855	0.03%
2023/05/22	1	34.60	15	35.02	35.10	-14	17,845	-0.08%
2023/05/19	9.1	34.48	2	34.95	34.10	7.1	17,826	0.04%
2023/05/18	11	34.27	3	34.75	34.65	8	17,750	0.05%
2023/05/17	8	34.99	0	0.00	34.90	8	17,562	0.05%
2023/05/16	3.1	34.94	16.1	34.93	35.00	-13	17,505	-0.07%
2023/05/15	22.1	34.91	5	34.93	34.60	17.1	17,437	0.10%
2023/05/12	32	34.15	35	34.36	34.10	-3	17,348	-0.02%
2023/05/11	4	33.85	6	33.80	33.80	-2	17,294	-0.01%
2023/05/10	4.1	34.37	7	34.26	34.35	-2.9	17,229	-0.02%
2023/05/09	30.2	35.27	4	35.48	34.50	26.2	17,048	0.15%
2023/05/08	5.1	38.21	2	38.55	38.30	3.1	16,604	0.02%
2023/05/05	38.3	39.40	26.2	39.81	38.50	12.2	16,567	0.07%
2023/05/04	12.2	39.20	15	39.19	39.70	-2.8	16,043	-0.02%
2023/05/03	10	39.22	12.5	39.50	39.70	-2.5	15,936	-0.02%
2023/05/02	11	38.73	18.4	39.00	39.30	-7.4	15,785	-0.05%
2023/04/28	2.1	37.90	14	38.04	37.75	-11.9	15,503	-0.08%
2023/04/27	19	37.69	38	38.19	37.55	-19	15,413	-0.12%
2023/04/26	33	38.21	11	38.05	38.75	22	15,186	0.14%
2023/04/25	10	38.35	5	37.76	37.75	5	14,976	0.03%
2023/04/24	5	38.93	3	39.08	39.10	2	14,726	0.01%
2023/04/21	33.2	39.79	39	40.32	38.55	-5.8	14,513	-0.04%
2023/04/20	107	41.88	79.1	41.55	40.00	28	13,345	0.21%	大買/
2023/04/19	23.5	39.95	101.1	40.47	41.40	-77.6	12,094	-0.64%	大賣/
2023/04/18	42	38.25	25	38.21	37.65	17	11,245	0.15%
2023/04/17	4	36.45	4.7	36.78	36.65	-0.7	10,662	-0.01%
2023/04/14	19	37.06	19	37.00	36.70	0	10,675	0.00%
2023/04/13	18.2	37.19	6.2	37.34	36.85	12	10,604	0.11%
2023/04/12	46	38.06	66.1	37.43	38.00	-20.1	10,387	-0.19%
2023/04/11	6	36.64	74	36.87	36.45	-68	9,806	-0.69%
2023/04/10	8	36.50	236.3	36.58	36.65	-228.3	9,750	-2.34%	大賣/鉅額交易
2023/04/07	4	36.36	5	36.85	36.45	-1	9,726	-0.01%
2023/04/06	2	36.48	0	0.00	36.40	2	9,689	0.02%
2023/03/31	9.1	36.10	12.1	36.35	36.65	-3	9,633	-0.03%
2023/03/30	15.1	36.57	7	36.96	36.30	8.1	9,552	0.08%
2023/03/29	5.1	35.90	4	35.90	36.20	1.1	9,305	0.01%
2023/03/28	25	35.82	23	35.85	35.75	2	9,264	0.02%
2023/03/27	52	37.63	56	37.16	36.45	-4	9,109	-0.04%
2023/03/24	30	35.72	60	35.89	36.15	-30	8,632	-0.35%
2023/03/23	10	36.75	7.2	36.62	36.30	2.9	8,497	0.03%
2023/03/22	28.1	36.41	21	35.96	36.25	7.1	8,257	0.09%
2023/03/21	82.2	36.28	54.1	36.30	36.50	28.1	8,187	0.34%
2023/03/20	77.3	34.76	66.3	34.99	35.80	11	8,002	0.14%
2023/03/17	8.3	33.00	46.2	33.20	33.90	-38	7,013	-0.54%
2023/03/16	37	31.32	56	31.44	30.85	-19	6,466	-0.29%
2023/03/15	23	31.29	86	31.56	31.95	-63	6,122	-1.03%
2023/03/14	91	30.83	52	30.66	30.00	39	5,647	0.69%
2023/03/13	3	28.75	1	29.25	29.20	2	5,236	0.04%
2023/03/10	2	29.18	0	0.00	29.15	2	5,226	0.04%
2023/03/09	3	29.48	1	30.15	29.35	2	5,209	0.04%
2023/03/08	2	29.68	1.1	29.79	29.85	0.9	5,152	0.02%
2023/03/07	15.1	29.50	3	29.47	29.30	12.1	5,071	0.24%
2023/03/06	36	29.31	7	29.21	29.35	29	5,033	0.58%
2023/03/03	1	28.65	0	0.00	28.60	1	4,978	0.02%
2023/03/01	0	28.45	0	0.00	28.25	0	4,957	0.00%
2023/02/24	11	28.40	0	0.00	28.35	11	4,975	0.22%
2023/02/23	0	0.00	21	28.64	28.60	-21	4,979	-0.42%
2023/02/22	3	28.58	0	0.00	28.40	3	4,968	0.06%
2023/02/21	0	0.00	1	29.15	28.90	-1	4,941	-0.02%
2023/02/20	2	28.88	0	0.00	28.95	2	4,946	0.04%
2023/02/17	7.1	29.21	14	29.39	29.15	-6.9	4,944	-0.14%
2023/02/16	1	29.05	52	29.02	28.90	-51	4,878	-1.05%
2023/02/15	1	28.45	31	28.78	28.45	-30	4,888	-0.61%
2023/02/14	20	28.55	0	0.00	28.55	20	4,875	0.41%
2023/02/13	1	28.35	0	0.00	28.60	1	4,871	0.02%
2023/02/10	10	28.67	2	29.18	28.50	8	4,872	0.16%
2023/02/09	7	28.83	0	0.00	28.75	7	4,853	0.14%
2023/02/08	14	29.12	0	0.00	29.00	14	4,838	0.29%
2023/02/07	0	0.00	3	29.53	29.50	-3	4,774	-0.06%
2023/02/06	7	29.49	0	0.00	29.50	7	4,755	0.15%
2023/02/03	3	29.85	7	29.92	29.95	-4	4,725	-0.08%
2023/02/02	23	29.62	18.4	29.82	29.45	4.6	4,613	0.10%
2023/02/01	51	29.35	19	29.57	29.20	32	4,482	0.71%
2023/01/31	5	29.04	8	29.11	29.00	-3	4,343	-0.07%
2023/01/30	2	28.77	6	28.76	28.65	-4	4,268	-0.09%
2023/01/17	0	0.00	3.1	28.30	28.40	-3.1	4,237	-0.07%
2023/01/16	4	27.85	0	0.00	27.45	4	4,245	0.09%
2023/01/12	10	27.90	3	27.85	27.70	7	4,376	0.16%
2023/01/11	2	28.43	3	28.45	28.25	-1	4,366	-0.02%
2023/01/10	3.2	28.26	22	28.36	28.35	-18.8	4,376	-0.43%
2023/01/09	2	28.65	1	28.70	28.70	1	4,382	0.02%
2023/01/06	23	28.30	18	28.26	28.30	5	4,386	0.11%
2023/01/05	9	28.94	6	28.76	28.45	3	4,393	0.07%
2023/01/04	4	29.25	18	29.39	29.50	-14	4,308	-0.32%
2023/01/03	4	28.34	1	28.70	28.50	3	4,166	0.07%
2022/12/30	1	28.15	50	28.50	28.50	-49	4,112	-1.19%
2022/12/29	10	28.51	2	28.43	28.35	8	4,094	0.20%
2022/12/28	4	29.09	6	29.13	29.00	-2	4,035	-0.05%
2022/12/27	64	28.69	62	29.03	28.80	2	3,958	0.05%
2022/12/26	62	28.74	63	28.89	28.70	-1	3,876	-0.03%
2022/12/23	4	27.80	0	0.00	28.35	4	3,780	0.11%
2022/12/22	3	28.18	6	28.14	28.35	-3	3,752	-0.08%
2022/12/21	2	27.58	1	27.35	27.40	1	3,735	0.03%
2022/12/20	5	27.80	11.1	27.67	27.25	-6.1	3,726	-0.16%
2022/12/19	38	28.61	28	28.92	28.00	10	3,681	0.27%
2022/12/16	89	30.04	75	29.41	28.95	14	3,607	0.39%
2022/12/15	3	30.17	5	30.23	30.60	-2	3,320	-0.06%
2022/12/14	30.1	30.02	16	29.71	30.05	14.1	3,180	0.44%
2022/12/13	32.2	29.49	25	29.11	29.10	7.2	2,984	0.24%
2022/12/12	51	30.77	80.4	30.75	30.70	-29.4	2,828	-1.04%
2022/12/09	12	29.30	61.2	29.79	30.00	-49.2	2,264	-2.17%
2022/12/08	19	26.61	41	26.87	27.30	-22	2,063	-1.07%
2022/12/07	1	25.25	0	0.00	25.10	1	1,868	0.05%
2022/12/06	20	25.99	0	0.00	25.60	20	1,886	1.06%
2022/12/05	112	26.22	85	26.39	26.15	27	1,929	1.40%	大買/
2022/12/02	34	26.30	65	26.50	26.30	-31	1,961	-1.58%
2022/12/01	0	0.00	9.5	26.11	26.10	-9.5	1,967	-0.48%
2022/11/29	0	0.00	2	25.68	25.75	-2	2,037	-0.10%
2022/11/28	1	24.85	0	0.00	25.20	1	2,076	0.05%
2022/11/25	1.3	25.13	0	0.00	25.15	1.3	2,150	0.06%
2022/11/23	3.2	25.43	0	0.00	25.20	3.2	2,451	0.13%
2022/11/22	25	26.16	0	0.00	25.50	25	2,486	1.01%
2022/11/16	10	26.05	2	26.08	26.00	8	2,478	0.32%
2022/11/15	2	25.63	2	25.60	25.80	0	2,519	0.00%
2022/11/11	0	0.00	5	25.15	25.15	-5	2,516	-0.20%
2022/11/10	1	24.50	0	0.00	24.55	1	2,493	0.04%
2022/11/09	41	24.58	0	0.00	24.50	41	2,526	1.62%
2022/11/08	29	24.55	0	0.00	24.55	29	2,581	1.12%
2022/11/04	0	0.00	70	24.76	24.60	-70	2,577	-2.72%
2022/11/03	3	24.10	3	24.40	24.40	0	2,586	0.00%
2022/11/02	0	0.00	30	24.45	24.40	-30	2,657	-1.13%
2022/11/01	0	0.00	21	24.20	24.10	-21	2,708	-0.78%
2022/10/31	120	23.65	132	23.83	23.65	-12	2,707	-0.44%	大買/大賣/
2022/10/28	27	23.65	40	23.80	23.65	-13	2,718	-0.48%
2022/10/27	15	23.60	9	23.80	23.80	6	2,733	0.22%
2022/10/26	20	23.69	20	23.90	23.40	0	2,752	0.00%
2022/10/25	2	23.88	0	0.00	23.60	2	2,781	0.07%
2022/10/24	3	24.82	0	0.00	24.35	3	2,809	0.11%
2022/10/21	4	24.28	4	25.05	25.05	0	2,782	0.00%
2022/10/20	0	24.40	0	0.00	24.25	0	2,715	0.00%
2022/10/19	0	0.00	2	24.50	24.30	-2	2,646	-0.08%
2022/10/18	0	0.00	2	23.85	24.15	-2	2,635	-0.08%
2022/10/17	24	23.12	22	23.34	23.50	2	2,621	0.08%
2022/10/14	137	23.75	135	24.27	23.70	2	2,595	0.08%	大買/大賣/
2022/10/13	1	25.25	0	0.00	23.75	1	2,580	0.04%
2022/10/12	2	25.65	0	0.00	25.65	2	2,575	0.08%
2022/10/11	6	26.20	0	0.00	25.95	6	2,581	0.23%
2022/10/07	8	27.00	2	27.00	27.00	6	2,596	0.23%
2022/10/06	12	27.02	0	0.00	27.05	12	2,604	0.46%
2022/10/05	2	26.98	2.1	27.10	26.70	-0.1	2,608	-0.01%
2022/10/04	1	26.70	0	0.00	26.70	1	2,615	0.04%
2022/10/03	2	26.78	1	26.90	26.45	1	2,634	0.04%
2022/09/30	0	0.00	2	26.10	26.15	-2	2,647	-0.08%
2022/09/29	4	25.78	2	25.80	25.70	2	2,668	0.07%
2022/09/28	110.1	26.30	114	26.90	25.65	-3.9	2,703	-0.14%	大買/大賣/
2022/09/27	2	26.43	0	26.50	26.90	2	2,777	0.07%
2022/09/26	0.1	27.10	0	0.00	26.40	0.1	2,789	0.00%
2022/09/23	6	27.74	0	0.00	27.65	6	2,790	0.21%
2022/09/22	5	27.93	0	0.00	28.10	5	2,805	0.18%
2022/09/21	13.1	28.08	1	28.15	28.05	12.1	2,840	0.43%
2022/09/20	8	28.22	0	0.00	28.20	8	2,887	0.28%
2022/09/19	26	28.56	22	28.43	28.30	4	3,006	0.13%
2022/09/16	9	28.46	15	28.88	29.50	-6	2,994	-0.20%
2022/09/15	3	28.15	2	28.50	28.20	1	2,967	0.03%
2022/09/14	10	27.55	21.1	27.75	28.20	-11.1	3,122	-0.35%
2022/09/13	1	28.10	2	28.20	28.25	-1	3,099	-0.03%
2022/09/12	0	0.00	6	27.98	28.00	-6	3,090	-0.19%
2022/09/08	5	27.45	11	27.09	27.05	-6	3,056	-0.20%
2022/09/07	3	26.70	0	0.00	26.55	3	3,023	0.10%
2022/09/06	5	27.32	0	0.00	27.05	5	2,997	0.17%
2022/09/05	306	28.40	90	28.38	27.90	216	2,965	7.28%	大買/鉅額交易
2022/09/02	51	28.68	175	28.80	28.60	-124	2,917	-4.25%	大賣/鉅額交易
2022/09/01	12	28.82	17.7	28.95	28.85	-5.7	2,875	-0.20%
2022/08/31	150	28.38	5	28.49	28.50	145	2,800	5.18%	大買/鉅額交易
2022/08/30	116	29.48	54	29.54	29.00	62	2,641	2.35%	大買/
2022/08/29	45	28.45	15	28.85	28.60	30	2,515	1.19%
2022/08/26	2	28.65	5	28.87	29.00	-3	2,509	-0.12%
2022/08/25	0	0.00	1	28.55	28.70	-1	2,492	-0.04%
2022/08/24	18	28.28	0	0.00	28.25	18	2,490	0.72%
2022/08/23	1	28.65	1	28.95	28.55	0	2,479	0.00%
2022/08/22	3	28.97	1	29.35	28.60	2	2,473	0.08%
2022/08/18	1	28.50	0	0.00	28.50	1	2,390	0.04%
2022/08/17	1	28.50	0.5	28.80	28.50	0.5	2,376	0.02%
2022/08/16	11.5	28.72	2	28.63	28.45	9.5	2,372	0.40%
2022/08/15	0	0.00	6.3	28.66	28.80	-6.3	2,341	-0.27%
2022/08/12	15	28.48	0	0.00	28.30	15	2,296	0.65%
2022/08/11	76	28.56	0	0.00	28.50	76	2,291	3.32%
2022/08/09	7	28.75	6	29.30	28.65	1	2,303	0.04%
2022/08/08	106	27.95	110	28.31	28.80	-4	2,247	-0.18%	大買/大賣/
2022/08/05	2	28.20	4	28.23	28.15	-2	2,218	-0.09%
2022/08/04	3	27.63	0	0.00	27.95	3	2,225	0.13%
2022/08/03	2	28.00	106	28.20	28.10	-104	2,227	-4.67%	大賣/鉅額交易
2022/08/02	25.1	28.45	20	28.40	28.40	5.1	2,229	0.23%
2022/08/01	25	29.43	25	29.64	29.40	0	2,232	0.00%
2022/07/29	0	0.00	8	29.01	29.80	-8	2,207	-0.36%
2022/07/28	36	27.80	39	28.00	27.80	-3	2,167	-0.14%
2022/07/27	1	27.60	0	0.00	27.55	1	2,151	0.05%
2022/07/26	6	27.80	3	27.45	27.45	3	2,148	0.14%
2022/07/25	0	0.00	2	28.30	28.00	-2	2,151	-0.09%
2022/07/22	1	27.90	0	0.00	27.90	1	2,151	0.05%
2022/07/21	1	28.00	0	0.00	28.25	1	2,186	0.05%
2022/07/20	1	28.10	0	0.00	28.05	1	2,214	0.05%
2022/07/19	1	28.35	4	28.33	28.15	-3	2,266	-0.13%
2022/07/18	3	27.92	1	28.20	27.75	2	2,398	0.08%
2022/07/15	0	28.80	1	28.55	27.80	-1	2,431	-0.04%
2022/07/14	2	27.78	1	28.45	28.10	1	2,469	0.04%
2022/07/13	0	0.00	1	28.85	28.20	-1	2,571	-0.04%
2022/07/12	4	28.46	3	29.05	28.10	1	2,687	0.04%
2022/07/11	4	28.98	3	29.58	29.80	1	2,723	0.04%
2022/07/08	17	30.18	2	30.20	29.65	15	2,708	0.55%
2022/07/07	7	29.85	14	30.50	30.45	-7	2,694	-0.26%
2022/07/06	7	30.10	1	30.90	30.40	6	2,742	0.22%
2022/07/05	14	30.16	27.1	30.46	31.00	-13.1	2,850	-0.46%
2022/07/04	1	28.90	3	28.97	29.00	-2	2,832	-0.07%
2022/07/01	11	29.58	0	0.00	28.10	11	2,849	0.39%
2022/06/30	3	30.02	3	30.02	29.90	0	2,888	0.00%
2022/06/29	2	30.58	2	30.88	30.60	0	2,876	0.00%
2022/06/28	4	30.81	14	31.15	30.50	-10	2,872	-0.35%
2022/06/27	14	30.94	19	30.94	30.80	-5	2,861	-0.17%
2022/06/24	26	30.24	20	30.25	30.85	6	2,746	0.22%
2022/06/23	1	30.05	2	30.28	29.30	-1	2,683	-0.04%
2022/06/22	5	29.91	17.1	29.88	29.80	-12.1	2,606	-0.46%
2022/06/20	2	27.85	1	29.10	27.35	1	2,489	0.04%
2022/06/17	0	0.00	2	29.70	29.70	-2	2,539	-0.08%
2022/06/15	0	0.00	10	27.50	27.60	-10	2,762	-0.36%
2022/06/14	4	27.63	0	0.00	27.60	4	3,003	0.13%
2022/06/13	3	28.32	1	28.70	28.20	2	3,299	0.06%
2022/06/10	25	29.60	20	29.24	29.20	5	3,409	0.15%
2022/06/08	0	0.00	1	29.45	29.85	-1	3,486	-0.03%
2022/06/07	4	29.46	0	0.00	29.70	4	3,623	0.11%
2022/06/06	3	30.22	3.1	30.37	30.05	-0.1	3,790	0.00%
2022/06/02	36	29.49	38	29.31	29.20	-2	3,829	-0.05%
2022/06/01	5	29.80	2	29.88	29.65	3	3,871	0.08%
2022/05/31	1	29.45	2	29.53	29.50	-1	3,946	-0.03%
2022/05/30	0	0.00	2	29.28	29.30	-2	4,124	-0.05%
2022/05/27	10	29.08	10	29.00	28.70	0	4,184	0.00%
2022/05/26	1	28.55	0	0.00	28.90	1	4,231	0.02%
2022/05/25	1	29.05	1	29.10	29.05	0	4,260	0.00%
2022/05/24	10	29.30	10	29.10	29.10	0	4,333	0.00%
2022/05/23	12	29.05	12	29.40	29.35	0	4,338	0.00%
2022/05/20	0.2	29.00	0	0.00	28.85	0.2	4,349	0.00%
2022/05/19	0	0.00	1	28.10	28.30	-1	4,355	-0.02%
2022/05/17	3	28.72	4.1	28.59	28.35	-1.1	4,392	-0.03%
2022/05/16	1	27.50	0	0.00	27.35	1	4,369	0.02%
2022/05/13	7	27.42	6	27.75	27.60	1	4,362	0.02%
2022/05/10	11	28.08	10	28.70	28.45	1	4,352	0.02%
2022/05/09	6	29.37	0	0.00	28.80	6	4,350	0.14%
2022/05/04	1	30.50	0	0.00	30.40	1	4,376	0.02%
2022/05/03	1	30.50	0	0.00	30.35	1	4,389	0.02%
2022/04/29	2	31.10	0	0.00	30.80	2	4,415	0.05%
2022/04/27	41	31.49	0	0.00	30.70	41	4,445	0.92%
2022/04/26	3	32.80	2	33.78	32.80	1	4,408	0.02%
2022/04/25	66	33.46	28	33.55	33.10	38	4,395	0.86%
2022/04/22	64	33.61	66	34.25	34.25	-2	4,347	-0.05%
2022/04/21	41.1	34.01	11	34.16	33.70	30.1	4,262	0.71%
2022/04/20	6	34.49	1	34.38	34.40	5	4,270	0.12%
2022/04/19	61.4	34.53	48	34.73	34.25	13.4	4,261	0.31%
2022/04/18	12	34.68	32	34.51	34.75	-20	4,262	-0.47%
2022/04/15	2	33.25	91	33.06	33.40	-89	4,202	-2.12%
2022/04/14	0	32.80	0	0.00	32.65	0	4,210	0.00%
2022/04/13	5	32.55	3	32.75	32.50	2	4,274	0.05%
2022/04/12	116	32.65	31	32.97	32.50	85	4,366	1.95%	大買/
2022/04/11	31	34.14	19	33.93	33.60	12	4,343	0.28%
2022/04/08	0	34.40	8	34.39	34.15	-8	4,218	-0.19%
2022/04/07	8	33.79	0	0.00	33.00	8	4,205	0.19%
2022/04/06	2	34.15	9	34.22	34.40	-7	4,239	-0.17%
2022/04/01	1	33.10	1	33.65	33.35	0	4,235	0.00%
2022/03/31	1	33.45	1	33.85	33.30	0	4,253	0.00%
2022/03/30	3	33.63	5	34.08	33.20	-2	4,312	-0.05%
2022/03/29	4	33.18	1	33.60	33.20	3	4,340	0.07%
2022/03/28	1	33.35	79	33.10	33.15	-78	4,396	-1.77%
2022/03/25	26	33.48	22	33.33	33.20	4	4,460	0.09%
2022/03/24	4	33.93	34	33.99	33.90	-30	4,814	-0.62%
2022/03/23	80	33.98	78	34.21	33.95	2	5,000	0.04%
2022/03/22	40	34.66	21	34.90	34.15	19	5,151	0.37%
2022/03/21	101	34.75	86	34.95	34.50	15	5,298	0.28%	大買/
2022/03/18	13	33.88	13	34.18	34.95	0	5,705	0.00%
2022/03/17	13	34.13	6.2	33.96	34.15	6.8	6,133	0.11%
2022/03/16	21.2	34.13	37	34.16	34.60	-15.8	6,484	-0.24%
2022/03/15	72	33.33	65	33.56	32.05	7	6,524	0.11%
2022/03/14	3	33.00	3	33.20	33.10	0	6,552	0.00%
2022/03/11	21	33.06	20	33.39	33.50	1	6,626	0.02%
2022/03/10	11	33.18	12	33.13	33.40	-1	6,798	-0.01%
2022/03/09	8	32.88	22	32.77	33.30	-14	7,023	-0.20%
2022/03/08	12	31.20	13	31.81	31.60	-1	6,930	-0.01%
2022/03/07	60	31.69	1	31.75	31.50	59	6,970	0.85%
2022/03/04	29	32.75	7	33.37	32.70	22	7,165	0.31%
2022/03/03	13	33.35	93.5	33.35	33.45	-80.5	7,322	-1.10%
2022/03/02	9	32.11	25	32.37	32.50	-16	7,421	-0.22%
2022/03/01	0	0.00	17	31.52	31.80	-17	7,699	-0.22%
2022/02/25	3	30.90	7	30.74	30.85	-4	8,308	-0.05%
2022/02/24	13	30.82	23	30.97	30.00	-10	8,609	-0.12%
2022/02/23	2	30.70	17	30.94	30.85	-15	8,632	-0.17%
2022/02/22	7	30.75	1	31.00	30.55	6	8,660	0.07%
2022/02/21	4	31.06	4	31.24	31.35	0	8,707	0.00%
2022/02/18	7	30.95	1	31.10	31.10	6	8,723	0.07%
2022/02/15	2	31.15	0	0.00	31.15	2	8,927	0.02%
2022/02/14	6	31.38	0	0.00	31.00	6	8,987	0.07%
2022/02/11	15	32.67	0	0.00	32.30	15	9,029	0.17%
2022/02/10	1	32.80	0	0.00	32.60	1	9,187	0.01%
2022/02/09	0.5	32.75	0	0.00	32.80	0.5	9,257	0.01%
2022/02/08	0	0.00	5	32.21	32.50	-5	9,355	-0.05%
2022/02/07	1	31.60	3	31.52	31.40	-2	9,539	-0.02%
2022/01/26	1	29.85	2	31.00	31.00	-1	9,591	-0.01%
2022/01/24	18	30.56	15	30.35	30.35	3	10,382	0.03%
2022/01/21	21	32.10	17	31.35	31.30	4	10,446	0.04%
2022/01/20	0	0.00	1	32.45	32.25	-1	10,595	-0.01%
2022/01/19	11	31.95	10	32.35	32.00	1	10,649	0.01%
2022/01/18	4	32.53	4	32.88	32.35	0	10,669	0.00%
2022/01/14	17	32.36	27.1	32.15	32.05	-10.1	10,703	-0.09%
2022/01/13	6	33.13	1	33.90	32.85	5	10,675	0.05%
2022/01/12	4	33.73	2	33.83	33.55	2	10,649	0.02%
2022/01/11	6	34.68	7	34.86	34.35	-1	10,691	-0.01%
2022/01/10	6	34.29	6	34.73	34.20	0	10,627	0.00%
2022/01/07	7	34.11	3.6	34.39	34.10	3.4	10,624	0.03%
2022/01/06	31	35.32	17	34.67	34.65	14	10,730	0.13%
2022/01/05	22	36.44	32	36.90	36.00	-10	10,825	-0.09%
2022/01/04	25	35.94	45	36.15	36.05	-20	10,811	-0.18%
2022/01/03	4	35.88	2	36.00	35.90	2	10,807	0.02%
2021/12/30	3	36.28	5	36.25	36.20	-2	10,805	-0.02%
2021/12/29	6	36.35	12	36.36	36.35	-6	10,774	-0.06%
2021/12/28	6	35.71	14	36.21	35.50	-8	10,747	-0.07%
2021/12/27	3	36.28	0	0.00	36.30	3	10,868	0.03%
2021/12/24	30	36.18	7	36.08	36.00	23	11,243	0.20%
2021/12/23	9	36.69	2	36.63	36.70	7	11,211	0.06%
2021/12/22	14	37.09	12	37.42	37.05	2	11,192	0.02%
2021/12/21	14	36.91	2	37.05	37.00	12	11,165	0.11%
2021/12/20	55	37.70	43	38.03	37.05	12	11,091	0.11%
2021/12/17	83	36.80	9	37.25	36.35	74	10,711	0.69%
2021/12/16	9	37.26	21.2	37.33	37.45	-12.2	10,512	-0.12%
2021/12/15	13	36.57	11	36.87	36.55	2	10,342	0.02%
2021/12/14	66.2	37.62	36	37.98	36.55	30.2	10,140	0.30%
2021/12/13	34	37.97	15.8	38.58	37.70	18.2	9,629	0.19%
2021/12/10	29	37.71	85.5	36.91	37.60	-56.5	9,073	-0.62%
2021/12/09	3	36.15	44.1	36.04	35.80	-41.1	8,484	-0.48%
2021/12/08	23	34.47	52	34.95	35.45	-29	8,186	-0.35%
2021/12/07	36	34.62	43	35.09	34.35	-7	8,052	-0.09%
2021/12/06	44	34.75	45	35.20	34.65	-1	7,958	-0.01%
2021/12/03	36	35.14	31	34.94	34.05	5	7,745	0.06%
2021/12/02	3	32.97	4.1	33.37	33.30	-1.1	7,387	-0.01%
2021/12/01	3	33.02	5	33.59	33.40	-2	7,321	-0.03%
2021/11/30	11	33.85	7	34.31	33.00	4	7,240	0.06%
2021/11/29	31	34.40	15	34.41	34.20	16	7,019	0.23%
2021/11/26	77.2	35.99	27	36.66	35.55	50.2	6,815	0.74%
2021/11/25	46.5	35.98	23.5	36.41	36.30	23	6,566	0.35%
2021/11/24	25	35.81	78.2	36.12	37.05	-53.2	6,342	-0.84%
2021/11/23	28.1	35.07	31	35.27	34.35	-2.9	5,772	-0.05%
2021/11/22	12	33.65	38	33.73	34.10	-26	5,455	-0.48%
2021/11/19	8	32.57	0	0.00	32.30	8	5,384	0.15%
2021/11/18	22	32.50	22.6	32.86	33.10	-0.6	5,356	-0.01%
2021/11/17	10	32.98	12	33.42	33.00	-2	5,295	-0.04%
2021/11/16	21	32.83	26	33.07	32.65	-5	5,292	-0.09%
2021/11/15	0	0.00	49	32.36	32.95	-49	5,266	-0.93%
2021/11/12	16	32.04	9	31.61	31.75	7	5,213	0.13%
2021/11/11	26	33.43	5	34.25	33.00	21	5,117	0.41%
2021/11/10	27	34.01	12	34.11	33.85	15	5,084	0.30%
2021/11/09	15	34.41	27	34.22	34.50	-12	5,036	-0.24%
2021/11/08	27	33.81	20	34.20	33.80	7	4,891	0.14%
2021/11/05	37	33.92	54	33.99	33.95	-17	4,849	-0.35%
2021/11/04	59	34.08	52	33.60	34.30	7	4,796	0.15%
2021/11/03	20	32.70	22	33.08	32.40	-2	4,609	-0.04%
2021/11/02	56	32.80	97	32.56	32.95	-41	4,587	-0.89%
2021/11/01	77	33.78	79	34.36	32.85	-2	4,443	-0.05%
2021/10/29	31	31.51	42	31.71	32.10	-11	3,932	-0.28%
2021/10/28	119	31.44	49	32.08	32.10	70	3,851	1.82%	大買/
2021/10/27	3	30.95	35	30.61	31.10	-32	3,697	-0.87%
2021/10/26	17	29.90	0	0.00	30.45	17	3,648	0.47%
2021/10/25	31	30.16	61	30.35	30.20	-30	3,632	-0.83%
2021/10/22	23	29.72	3	30.23	29.95	20	3,664	0.55%
2021/10/21	36	30.16	0	0.00	29.90	36	3,714	0.97%
2021/10/20	50	30.83	0	0.00	30.60	50	3,817	1.31%
2021/10/19	11	31.40	22	31.30	30.95	-11	3,815	-0.29%
2021/10/18	3	31.05	13	31.06	30.60	-10	3,767	-0.27%
2021/10/15	4	31.00	16	30.82	30.55	-12	3,838	-0.31%
2021/10/14	22	30.43	21	30.68	30.70	1	3,934	0.03%
2021/10/13	12	30.56	3	30.47	30.40	9	4,192	0.21%
2021/10/12	8	29.69	43	29.60	29.35	-35	4,226	-0.83%
2021/10/08	35	28.95	65	29.37	28.65	-30	4,179	-0.72%
2021/10/07	16	28.57	30	28.80	28.55	-14	4,166	-0.34%
2021/10/06	29	28.67	30	29.08	28.40	-1	4,236	-0.02%
2021/10/05	40	27.91	20	28.60	28.70	20	4,439	0.45%
2021/10/04	47	29.89	45	29.40	29.35	2	4,474	0.04%
2021/10/01	50	31.59	57	30.93	30.45	-7	4,314	-0.16%
2021/09/30	26	28.84	14	29.36	29.60	12	3,959	0.30%
2021/09/29	28	29.14	13	29.17	28.70	15	3,933	0.38%
2021/09/28	6	29.08	103	28.90	28.80	-97	3,956	-2.45%	大賣/
2021/09/24	0	0.00	25	28.11	28.10	-25	4,166	-0.60%
2021/09/23	2	28.18	0	0.00	28.15	2	4,789	0.04%
2021/09/22	101	28.51	85	28.93	28.60	16	4,864	0.33%	大買/
2021/09/17	8	29.05	26	29.40	29.00	-18	4,873	-0.37%
2021/09/16	16	29.05	17	29.39	29.30	-1	4,923	-0.02%
2021/09/15	1	29.00	2	29.30	29.00	-1	4,955	-0.02%
2021/09/14	4	29.21	0	0.00	29.00	4	5,099	0.08%
2021/09/13	13	29.75	10	29.48	29.40	3	5,138	0.06%
2021/09/09	2	28.15	0	0.00	28.55	2	5,189	0.04%
2021/09/08	16	28.73	0	0.00	28.30	16	5,272	0.30%
2021/09/07	1	28.65	8	28.64	28.75	-7	5,716	-0.12%
2021/09/06	28	29.82	0	0.00	29.25	28	5,828	0.48%
2021/09/03	61	30.09	62	30.41	30.50	-1	5,873	-0.02%
2021/09/02	67	29.91	11	29.82	29.75	56	5,986	0.94%
2021/09/01	4	30.31	20	30.65	30.30	-16	5,995	-0.27%
2021/08/31	20.7	30.01	0	0.00	30.45	20.7	6,009	0.34%
2021/08/30	30	30.93	26	31.25	30.25	4	5,997	0.07%
2021/08/27	6	29.99	16	29.74	29.20	-10	5,910	-0.17%
2021/08/26	10	28.90	0	28.85	28.90	10	5,844	0.17%
2021/08/25	25	29.13	55	29.06	28.80	-30	5,885	-0.51%
2021/08/24	56	28.51	0	28.80	28.35	56	5,933	0.94%
2021/08/23	0	0.00	56	28.91	29.10	-56	5,969	-0.94%
2021/08/20	1	28.55	4	28.66	28.50	-3	5,996	-0.05%
2021/08/19	2	28.35	20	28.59	28.00	-18	5,996	-0.30%
2021/08/18	0.4	27.60	0	0.00	28.60	0.4	5,976	0.01%
2021/08/17	0	0.00	3	27.90	27.80	-3	6,028	-0.05%
2021/08/16	2	28.33	0	0.00	28.25	2	6,066	0.03%
2021/08/13	2	29.53	2	29.53	29.40	0	6,074	0.00%
2021/08/12	2	30.30	0	0.00	30.10	2	6,183	0.03%
2021/08/11	2	30.30	0	0.00	30.10	2	6,278	0.03%
2021/08/10	20	31.26	12	30.95	31.05	8	6,316	0.13%
2021/08/09	13	32.37	0	0.00	32.20	13	6,342	0.20%
2021/08/06	34	33.21	1	33.10	32.85	33	6,457	0.51%
2021/08/05	11	33.65	11	33.93	33.60	0	6,500	0.00%
2021/08/04	34	34.00	32	33.96	33.90	2	6,624	0.03%
2021/08/03	1	32.95	4	33.30	32.95	-3	6,602	-0.05%
2021/08/02	4	32.75	2	33.05	33.10	2	6,638	0.03%
2021/07/30	1	32.50	1	33.15	32.15	0	6,680	0.00%
2021/07/29	1	32.05	2	32.40	32.60	-1	6,801	-0.01%
2021/07/28	10	32.49	1	32.55	32.20	9	6,828	0.13%
2021/07/27	15	33.49	21	35.00	33.25	-6	6,907	-0.09%
2021/07/26	26	34.58	13	34.57	34.20	13	6,964	0.19%
2021/07/23	2	33.35	4	33.73	33.30	-2	6,903	-0.03%
2021/07/22	18	33.55	1	33.65	33.55	17	6,941	0.24%
2021/07/21	13	34.42	35	34.72	33.60	-22	6,958	-0.32%
2021/07/20	3	33.98	5	34.56	34.35	-2	6,908	-0.03%
2021/07/19	55	34.55	42	35.28	35.05	13	6,827	0.19%
2021/07/16	21	34.28	21	34.57	33.35	0	6,559	0.00%
2021/07/15	3	33.67	15	33.93	33.80	-12	6,535	-0.18%
2021/07/14	5	33.07	3.2	33.23	33.00	1.8	6,597	0.03%
2021/07/13	9	34.02	5	34.30	33.60	4	6,669	0.06%
2021/07/12	8.2	34.32	37	34.24	34.65	-28.8	6,725	-0.43%
2021/07/09	13	33.03	71	33.30	33.00	-58	6,636	-0.87%
2021/07/08	18	32.55	14	32.66	32.40	4	6,993	0.06%
2021/07/07	8	32.61	17	32.63	32.35	-9	7,914	-0.11%
2021/07/06	5	32.92	4	33.45	32.95	1	7,967	0.01%
2021/07/05	4	33.59	10	33.58	33.40	-6	8,107	-0.07%
2021/07/02	8	33.10	5	32.92	32.55	3	8,243	0.04%
2021/07/01	34	33.66	26	33.45	33.40	8	8,362	0.10%
2021/06/30	110	34.82	79	34.89	34.85	31	8,285	0.37%	大買/
2021/06/29	5	32.11	3	32.38	32.20	2	7,741	0.03%
2021/06/28	1	31.60	0	0.00	31.60	1	7,777	0.01%
2021/06/25	2	32.18	3.1	32.56	32.00	-1.1	7,954	-0.01%
2021/06/24	0	0.00	1	32.00	32.00	-1	8,290	-0.01%
2021/06/23	38	32.01	20	32.54	31.50	18	8,554	0.21%
2021/06/22	6	30.93	3	31.37	30.60	3	8,677	0.03%
2021/06/21	10.1	31.50	11	31.25	31.20	-1	8,827	-0.01%
2021/06/18	6	31.82	3	32.12	32.40	3	9,178	0.03%
2021/06/17	30	32.49	24	32.22	32.40	6	9,929	0.06%
2021/06/16	48	33.40	51	33.35	32.60	-3	10,226	-0.03%
2021/06/15	3	31.75	34	31.77	31.55	-31	10,086	-0.31%
2021/06/11	5	31.35	3	31.23	31.05	2	10,134	0.02%
2021/06/10	26	31.96	47	31.49	32.05	-21	10,378	-0.20%
2021/06/09	3	30.52	0	0.00	30.30	3	10,742	0.03%
2021/06/08	26	30.73	22	30.59	30.10	4	11,384	0.04%
2021/06/07	16	29.90	0	0.00	29.85	16	12,174	0.13%
2021/06/04	20	30.63	0	0.00	30.35	20	12,473	0.16%
2021/06/02	11	31.45	0	0.00	31.25	11	12,527	0.09%
2021/06/01	3	31.40	14	32.02	32.15	-11	12,512	-0.09%
2021/05/28	22	31.31	10	31.00	31.05	12	12,523	0.10%
2021/05/27	20	30.95	20	30.81	30.65	0	12,530	0.00%
2021/05/25	10	31.22	11	30.91	30.50	-1	12,578	-0.01%
2021/05/24	0	0.00	5	30.46	30.15	-5	12,699	-0.04%
2021/05/21	21	29.75	0	0.00	29.60	21	12,697	0.17%
2021/05/20	40	30.04	31	31.87	29.40	9	12,735	0.07%
2021/05/19	13	29.62	18	30.52	31.20	-5	12,724	-0.04%
2021/05/18	0	0.00	9	29.00	29.60	-9	12,658	-0.07%
2021/05/17	41	27.88	17	27.11	26.95	24	12,628	0.19%
2021/05/14	11	30.40	20	30.92	29.90	-9	12,570	-0.07%
2021/05/13	10	28.40	7	28.79	28.65	3	12,473	0.02%
2021/05/12	20	29.70	12	30.44	28.80	8	12,536	0.06%
2021/05/11	7	32.59	3	31.85	31.85	4	12,411	0.03%
2021/05/10	10	35.17	49	35.41	35.30	-39	12,408	-0.31%
2021/05/07	10	34.55	15	34.92	34.85	-5	12,441	-0.04%
2021/05/06	21	33.84	23	34.62	35.00	-2	12,431	-0.02%
2021/05/05	14	33.32	3	33.67	32.75	11	12,310	0.09%
2021/05/04	8.3	33.85	20	33.12	33.05	-11.7	12,308	-0.10%
2021/05/03	42	36.98	58	36.78	35.80	-16	12,219	-0.13%
2021/04/29	14	36.94	0	0.00	36.65	14	12,256	0.11%
2021/04/28	15	37.78	6.1	38.21	37.50	9	12,275	0.07%
2021/04/27	25	38.53	57	38.25	38.20	-32	12,318	-0.26%
2021/04/26	14	38.07	11	37.95	38.25	3	12,418	0.02%
2021/04/23	7	37.59	21.1	38.04	37.90	-14.1	12,435	-0.11%
2021/04/22	32.1	38.09	8	37.81	37.20	24.1	12,431	0.19%
2021/04/21	13	39.31	2.1	39.52	38.85	10.9	12,342	0.09%
2021/04/20	4	38.03	8	38.71	38.05	-4	12,238	-0.03%
2021/04/19	20	37.98	13.1	38.47	37.90	6.9	12,197	0.06%
2021/04/16	38	39.24	7	38.99	38.40	31	12,152	0.26%
2021/04/15	14	38.15	18	38.30	38.10	-4	12,144	-0.03%
2021/04/14	129.4	38.92	213	39.00	37.55	-83.6	12,439	-0.67%	大買/大賣/
2021/04/13	76	41.20	87.6	41.87	39.30	-11.6	12,106	-0.10%
2021/04/12	5	39.56	15.3	39.93	39.35	-10.3	11,238	-0.09%
2021/04/09	15	39.72	20.6	39.90	39.30	-5.6	11,208	-0.05%
2021/04/08	49	40.21	48	39.93	39.35	1	11,119	0.01%
2021/04/07	4.2	39.47	34.6	39.40	39.50	-30.4	11,097	-0.27%
2021/04/06	12	38.53	14	38.70	38.30	-2	11,063	-0.02%
2021/04/01	40	38.86	17	38.74	38.25	23	11,063	0.21%
2021/03/31	18	38.99	4	39.23	38.90	14	11,139	0.13%
2021/03/30	18.1	39.75	8	40.03	39.30	10.1	11,680	0.09%
2021/03/29	43.5	40.06	63	39.94	39.85	-19.5	11,839	-0.16%
2021/03/26	47	37.75	27	37.75	38.20	20	11,521	0.17%
2021/03/25	27	39.68	34	40.35	38.85	-7	11,271	-0.06%
2021/03/24	19	39.39	19.6	39.42	39.30	-0.6	11,053	-0.01%
2021/03/23	59.3	40.46	35	41.49	39.30	24.3	10,912	0.22%
2021/03/22	162.2	41.70	124.4	41.79	41.00	37.8	10,611	0.36%	大買/大賣/
2021/03/19	73.1	36.14	119	36.96	39.75	-45.9	9,932	-0.46%	大賣/
2021/03/18	42.2	37.31	22	37.39	36.15	20.2	9,580	0.21%
2021/03/17	9	36.69	12	37.00	36.75	-3	9,302	-0.03%
2021/03/16	41	37.06	32	36.96	36.60	9	9,178	0.10%
2021/03/15	120	38.02	37.3	38.03	37.60	82.7	8,893	0.93%	大買/
2021/03/12	22.1	36.95	34	36.96	37.00	-11.9	8,420	-0.14%
2021/03/11	27.1	35.42	21	35.77	35.10	6.1	7,820	0.08%
2021/03/10	7	33.51	49	33.87	34.95	-42	7,032	-0.60%
2021/03/09	20	31.45	3	31.72	31.80	17	6,769	0.25%
2021/03/08	2	31.00	4	31.38	30.90	-2	6,786	-0.03%
2021/03/05	4	31.01	2	31.38	30.85	2	6,837	0.03%
2021/03/04	5	31.70	4	31.84	31.40	1	7,299	0.01%
2021/03/03	6	31.94	10	31.95	31.65	-4	7,389	-0.05%
2021/03/02	6	31.65	3	32.72	31.45	3	7,646	0.04%
2021/02/26	1	30.75	9.6	31.60	31.90	-8.6	8,159	-0.11%
2021/02/25	1	31.75	1.3	32.07	31.60	-0.3	8,510	0.00%
2021/02/24	3	32.13	4	32.30	31.85	-1	8,705	-0.01%
2021/02/23	1	31.30	103	31.35	31.10	-102	9,095	-1.12%	大賣/鉅額交易
2021/02/22	2	31.00	41	31.03	31.30	-39	9,636	-0.40%
2021/02/19	5	30.57	15	30.62	30.65	-10	9,771	-0.10%
2021/02/18	3.1	29.69	3	29.58	29.75	0.1	10,171	0.00%
2021/02/17	1.6	28.59	62	28.62	29.15	-60.4	10,330	-0.58%
2021/02/05	4	28.31	8	28.15	28.15	-4	10,595	-0.04%
2021/02/04	19	28.71	10	28.46	28.25	9	11,157	0.08%
2021/02/03	13	29.20	19	29.41	28.70	-6	11,424	-0.05%
2021/02/02	0	0.00	11	28.12	27.75	-11	11,465	-0.10%
2021/02/01	14	27.00	70	26.04	27.55	-56	11,797	-0.47%
2021/01/29	83	28.47	43	27.90	27.45	40	12,180	0.33%
2021/01/28	30	29.17	28	29.15	29.00	2	12,994	0.02%
2021/01/27	6	30.15	25	30.56	30.10	-19	13,435	-0.14%
2021/01/26	51	30.91	20	30.35	30.60	31	13,612	0.23%
2021/01/25	2	31.30	36.2	31.27	30.95	-34.2	13,931	-0.25%
2021/01/22	23	31.76	10	31.61	31.10	13	14,268	0.09%
2021/01/21	6	30.11	2	31.03	30.05	4	14,716	0.03%
2021/01/20	6	31.18	0	0.00	30.80	6	15,790	0.04%
2021/01/19	6.4	32.09	15	32.67	32.05	-8.6	16,551	-0.05%
2021/01/18	7	30.99	10	32.30	30.80	-3	16,693	-0.02%
2021/01/15	21.3	31.93	3	31.87	32.00	18.3	16,881	0.11%
2021/01/14	8	32.66	6.3	33.00	32.60	1.7	17,062	0.01%
2021/01/13	6	32.78	1	33.65	32.60	5	17,257	0.03%
2021/01/12	8	33.39	2.8	33.49	33.05	5.2	17,699	0.03%
2021/01/11	14.2	33.86	13	34.25	34.10	1.2	18,358	0.01%
2021/01/08	34	34.23	44	34.73	34.15	-10	19,115	-0.05%
2021/01/07	22	35.46	35.4	35.33	34.35	-13.4	20,158	-0.07%
2021/01/06	16.1	33.02	12	32.94	33.20	4.1	20,909	0.02%
2021/01/05	31	34.63	6	35.03	34.05	25	21,609	0.12%
2021/01/04	5	34.80	12	34.98	34.55	-7	22,512	-0.03%
2020/12/31	10	35.11	20	34.89	34.60	-10	23,373	-0.04%
2020/12/30	38	35.08	27.3	35.01	35.55	10.7	24,449	0.04%
2020/12/29	33	34.53	62	34.48	34.45	-29	25,099	-0.12%
2020/12/28	8	33.76	32	33.85	33.55	-24	25,247	-0.10%
2020/12/25	29	34.28	12	34.38	34.05	17	25,367	0.07%
2020/12/24	215	35.61	204	35.85	34.30	11	25,417	0.04%	大買/大賣/
2020/12/23	26	34.03	45	33.98	34.75	-19	25,128	-0.08%
2020/12/22	12	32.05	1	33.40	31.60	11	25,229	0.04%
2020/12/21	15	32.86	15	33.11	32.85	0	25,615	0.00%
2020/12/18	2	33.08	6	33.49	33.00	-4	26,041	-0.02%
2020/12/17	5	33.00	0	0.00	32.95	5	26,688	0.02%
2020/12/16	10	33.48	9	33.79	33.50	1	27,316	0.00%
2020/12/15	19	34.00	18	34.75	33.00	1	28,221	0.00%
2020/12/14	2	33.15	3.7	33.37	34.00	-1.7	28,548	-0.01%
2020/12/11	6	32.78	1	33.70	32.65	5	29,519	0.02%
2020/12/10	11	33.83	0	0.00	33.35	11	30,864	0.04%
2020/12/09	3	34.73	7	34.90	34.60	-4	31,102	-0.01%
2020/12/08	2.3	34.55	2	34.65	34.55	0.3	31,713	0.00%
2020/12/07	5	33.94	5.3	34.72	35.15	-0.3	31,864	0.00%
2020/12/04	6.3	34.85	0	0.00	34.50	6.3	32,016	0.02%
2020/12/03	4	35.31	1	35.70	35.10	3	32,139	0.01%
2020/12/02	10	35.65	3.2	35.90	35.35	6.8	32,229	0.02%
2020/12/01	8.5	36.58	0.2	37.00	37.00	8.3	32,388	0.03%
2020/11/30	6	37.22	31	37.53	38.10	-25	32,581	-0.08%
2020/11/27	115.3	36.42	114.1	36.22	36.00	1.3	32,210	0.00%	大買/大賣/
2020/11/26	14	36.33	8	36.71	35.90	6	32,229	0.02%
2020/11/25	229	36.51	244.5	36.49	36.40	-15.5	32,332	-0.05%	大買/大賣/
2020/11/24	99	35.06	119	35.50	35.50	-20	31,994	-0.06%	大賣/
2020/11/23	12	34.46	13	34.90	34.50	-1	32,096	0.00%
2020/11/20	145	34.96	127	35.05	34.80	18	32,402	0.06%	大買/大賣/
2020/11/19	188	34.25	195.3	34.68	34.00	-7.3	32,534	-0.02%	大買/大賣/
2020/11/18	17	32.74	8	32.79	33.00	9	32,354	0.03%
2020/11/17	103	33.37	102	32.58	33.00	1	33,304	0.00%	大買/大賣/
2020/11/16	4.6	31.84	8	32.15	31.70	-3.4	32,892	-0.01%
2020/11/13	8	31.84	12	32.08	32.65	-4	32,813	-0.01%
2020/11/12	54.2	32.90	42	33.06	32.50	12.2	33,003	0.04%
2020/11/11	21	34.33	19	34.24	34.10	2	32,508	0.01%
2020/11/10	9	35.75	7	35.84	35.35	2	32,348	0.01%
2020/11/09	211	36.88	208	35.90	36.00	3	32,317	0.01%	大買/大賣/
2020/11/06	73	36.39	70	35.87	35.40	3	32,034	0.01%
2020/11/05	107.1	36.43	113	36.93	36.10	-5.9	31,611	-0.02%	大買/大賣/
2020/11/04	76	34.37	72	34.67	34.30	4	30,894	0.01%
2020/11/03	4	35.35	26	35.53	35.40	-22	30,472	-0.07%
2020/11/02	27.8	36.20	19.6	36.02	35.35	8.2	30,323	0.03%
2020/10/30	54	37.55	15	37.93	37.40	39	30,027	0.13%
2020/10/29	29	38.74	15.3	39.01	38.10	13.7	29,711	0.05%
2020/10/28	69	40.23	56.9	40.76	39.00	12	29,146	0.04%
2020/10/27	56	39.54	111	39.52	39.35	-55	28,072	-0.20%	大賣/
2020/10/26	10	37.78	25.1	37.89	37.80	-15.1	27,342	-0.06%
2020/10/23	31	37.17	32	37.28	37.25	-1	27,095	0.00%
2020/10/22	34	37.87	36	37.24	37.00	-2	26,977	-0.01%
2020/10/21	34	38.36	35	38.13	37.90	-1	26,859	0.00%
2020/10/20	65.1	38.64	69.3	38.54	38.25	-4.2	26,828	-0.02%
2020/10/19	50	38.25	73	37.97	38.10	-23	26,504	-0.09%
2020/10/16	113	38.85	76	38.70	37.80	37	25,895	0.14%	大買/
2020/10/15	108	41.27	72.1	41.35	40.35	35.9	25,497	0.14%	大買/
2020/10/14	172.8	43.35	174	42.56	41.60	-1.2	24,606	0.00%	大買/大賣/
2020/10/13	131.7	41.67	150.7	40.99	41.25	-19	23,730	-0.08%	大買/大賣/
2020/10/12	159.7	42.69	55	42.62	41.95	104.7	23,050	0.45%	大買/鉅額交易
2020/10/08	100.7	42.22	94.3	42.52	41.50	6.4	22,120	0.03%
2020/10/07	138	42.80	100	42.63	42.00	38	21,241	0.18%	大買/
2020/10/06	54	40.89	61.9	40.99	41.45	-7.9	20,191	-0.04%
2020/10/05	46	39.03	20.7	39.33	38.85	25.3	19,439	0.13%
2020/09/30	2	36.95	18.7	38.41	38.55	-16.7	19,120	-0.09%
2020/09/29	11.3	36.74	17	35.41	35.05	-5.7	18,942	-0.03%
2020/09/28	28.5	38.86	28.4	38.31	37.30	0.1	18,747	0.00%
2020/09/16	33.6	24.48	32.1	24.39	24.50	1.6	18,396	0.01%
2020/09/15	157	24.14	36	24.44	24.30	121	18,015	0.67%	大買/鉅額交易
2020/09/14	41	22.77	50	23.28	23.05	-9	17,732	-0.05%
2020/09/11	96.1	24.35	62	24.23	24.20	34.1	17,271	0.20%
2020/09/10	78.7	26.19	47	26.41	25.90	31.7	16,583	0.19%
2020/09/09	36.7	25.89	157	25.35	26.65	-120.3	15,913	-0.76%	大賣/鉅額交易
2020/09/08	72	25.72	32	26.06	25.20	40	14,950	0.27%
2020/09/07	152	28.19	70.2	28.12	27.95	81.8	14,524	0.56%	大買/
2020/09/04	167	27.01	127	27.63	27.90	40	13,557	0.30%	大買/大賣/
2020/09/03	7	25.37	12	25.39	25.40	-5	12,205	-0.04%
2020/09/02	30	21.27	60	22.09	23.10	-30	11,941	-0.25%
2020/09/01	30	21.68	10	22.20	21.00	20	11,347	0.18%
2020/08/31	23	21.63	16	21.63	22.25	7	11,185	0.06%
2020/08/28	14	20.56	24	20.29	20.50	-10	11,026	-0.09%
2020/08/27	12	19.54	3	19.50	19.40	9	11,029	0.08%
2020/08/26	19.2	19.42	15	19.74	19.85	4.2	10,968	0.04%
2020/08/25	2	18.35	20	18.47	19.45	-18	10,742	-0.17%
2020/08/24	11	17.78	2	17.70	17.70	9	10,470	0.09%
2020/08/21	3	17.53	1	17.90	17.40	2	10,357	0.02%
2020/08/20	5	17.06	44	15.74	17.40	-39	10,198	-0.38%
2020/08/19	10	16.69	1	16.50	16.50	9	9,809	0.09%
2020/08/18	80	18.07	66	18.23	18.30	14	9,618	0.15%
2020/08/17	26	17.51	38	17.90	18.30	-12	9,145	-0.13%
2020/08/14	26	15.61	51	16.36	16.80	-25	8,644	-0.29%
2020/08/13	8	14.92	82	15.22	15.30	-74	7,957	-0.93%
2020/08/12	73	12.93	50	13.45	13.95	23	7,562	0.30%
2020/08/10	2	11.55	0	0.00	11.55	2	6,482	0.03%
2020/08/07	53	10.38	47	9.85	10.50	6	6,628	0.09%
2020/08/06	93	9.56	20	9.75	9.56	73	6,230	1.17%
2020/08/05	35	9.49	45	9.67	9.68	-10	6,204	-0.16%
2020/08/04	30	9.53	48	9.56	9.61	-18	6,243	-0.29%
2020/08/03	21	9.16	0	0.00	9.06	21	6,128	0.34%
2020/07/31	36	8.94	30	9.08	9.05	6	6,076	0.10%
2020/07/30	7	9.17	0	0.00	9.08	7	6,013	0.12%
2020/07/29	0	0.00	2	8.76	8.76	-2	5,835	-0.03%
2020/07/28	15	8.26	0	0.00	7.97	15	5,765	0.26%
2020/07/27	0	0.00	2	8.36	8.22	-2	5,711	-0.04%
2020/07/24	15	8.79	0	0.00	8.51	15	5,646	0.27%
2020/07/23	6	8.85	4	8.89	8.78	2	5,569	0.04%
2020/07/22	7	9.12	5	8.99	8.94	2	5,502	0.04%
2020/07/21	1	9.26	0	0.00	8.90	1	5,397	0.02%
2020/07/20	2	9.03	0	0.00	9.03	2	5,255	0.04%
2020/07/17	25	9.22	0	0.00	9.15	25	5,197	0.48%
2020/07/16	70	9.82	0	0.00	9.70	70	5,053	1.39%
2020/07/15	41	9.71	3	9.63	9.60	38	4,921	0.77%
2020/07/14	2	9.33	3	9.55	9.50	-1	4,719	-0.02%
2020/07/13	0	0.00	10	9.02	9.01	-10	4,537	-0.22%
2020/07/10	5	9.29	5	9.49	9.42	0	4,430	0.00%
2020/07/09	0	0.00	19	8.61	9.27	-19	4,009	-0.47%
2020/07/08	16	8.03	184	8.47	8.43	-168	3,713	-4.52%	大賣/鉅額交易
2020/07/07	1	8.00	0	0.00	7.71	1	3,394	0.03%
2020/07/06	60	7.81	0	0.00	7.79	60	3,285	1.83%
2020/07/02	0	0.00	51	7.69	7.97	-51	3,210	-1.59%
2020/07/01	70	7.57	112	7.56	7.65	-42	3,115	-1.35%	大賣/
2020/06/30	46	7.28	48	7.34	7.34	-2	3,036	-0.07%
2020/06/29	16	7.25	16	7.32	7.32	0	3,030	0.00%
2020/06/24	12	7.20	0	0.00	7.17	12	3,016	0.40%
2020/06/23	42	7.24	0	0.00	7.20	42	3,066	1.37%
2020/06/22	62	7.35	10	7.38	7.26	52	3,082	1.69%
2020/06/19	27	7.61	166	7.56	7.57	-139	3,043	-4.57%	大賣/鉅額交易
2020/06/18	6	7.07	0	0.00	7.11	6	2,881	0.21%
2020/06/17	0	0.00	6	7.15	7.12	-6	2,906	-0.21%
2020/06/16	59	7.14	0	0.00	7.11	59	3,011	1.96%
2020/06/15	43	7.10	7	7.17	7.17	36	3,047	1.18%
2020/06/12	43	6.95	40	7.10	7.14	3	3,049	0.10%
2020/06/11	58	7.39	39	7.54	7.31	19	3,024	0.63%
2020/06/09	38	7.49	1	7.51	7.48	37	3,054	1.21%
2020/06/08	0	0.00	145	7.67	7.64	-145	3,083	-4.70%	大賣/鉅額交易
2020/06/05	22	7.58	0	0.00	7.60	22	3,049	0.72%
2020/06/04	0	0.00	4	7.58	7.60	-4	3,057	-0.13%
2020/06/03	78	7.98	0	0.00	7.77	78	3,015	2.59%
2020/06/02	0	0.00	60	7.06	7.61	-60	2,847	-2.11%
2020/06/01	10	6.90	2	6.92	6.92	8	2,769	0.29%
2020/05/29	40	6.88	0	0.00	6.86	40	2,758	1.45%
2020/05/28	1	6.93	80	7.03	6.91	-79	2,755	-2.87%
2020/05/27	40	6.92	0	0.00	6.91	40	2,754	1.45%
2020/05/26	0	0.00	14	7.04	7.01	-14	2,748	-0.51%
2020/05/25	44	6.90	0	0.00	6.92	44	2,724	1.62%
2020/05/22	70	7.02	0	0.00	7.01	70	2,700	2.59%
2020/05/21	0	0.00	135	7.29	7.24	-135	2,690	-5.02%	大賣/鉅額交易
2020/05/20	35	6.90	6	6.95	6.95	29	2,638	1.10%
2020/05/19	17	6.96	1	6.92	6.94	16	2,617	0.61%
2020/05/18	184	6.90	2	7.10	6.85	182	2,595	7.01%	大買/鉅額交易
2020/05/15	1	7.38	100	7.34	7.30	-99	2,525	-3.92%
2020/05/14	59	7.42	123	7.89	7.60	-64	2,456	-2.61%	大賣/
2020/05/13	60	7.22	33	7.15	7.34	27	2,183	1.24%
2020/05/12	44	6.75	12	6.64	6.68	32	2,096	1.53%
2020/05/11	54	6.69	26	6.77	6.77	28	2,032	1.38%
2020/05/08	0	0.00	1	6.34	6.34	-1	1,858	-0.05%
2020/05/07	0	0.00	10	5.60	5.77	-10	1,858	-0.54%
2020/05/05	15	5.28	0	0.00	5.28	15	1,848	0.81%
2020/05/04	5	5.30	0	0.00	5.27	5	1,858	0.27%
2020/04/30	3	5.39	15	5.44	5.45	-12	1,858	-0.65%
2020/04/28	0	0.00	1	5.40	5.37	-1	1,883	-0.05%
2020/04/24	1	5.22	0	0.00	5.21	1	1,932	0.05%
2020/04/23	11	5.28	1	5.38	5.25	10	1,942	0.51%
2020/04/22	1	5.24	0	0.00	5.28	1	1,945	0.05%
2020/04/21	20	5.37	0	0.00	5.29	20	1,960	1.02%
2020/04/17	21	5.67	0	0.00	5.57	21	2,009	1.04%
2020/04/16	20	5.39	1	5.37	5.50	19	1,982	0.96%
2020/04/15	0	0.00	1	5.40	5.45	-1	1,981	-0.05%
2020/04/13	1	5.16	0	0.00	5.14	1	1,979	0.05%
2020/04/10	2	5.24	0	0.00	5.24	2	1,986	0.10%
2020/04/09	4	5.25	0	0.00	5.25	4	1,998	0.20%
2020/04/07	0	0.00	41	5.05	5.06	-41	1,987	-2.06%
2020/04/01	10	4.80	5	4.80	4.92	5	2,029	0.25%
2020/03/31	31	4.90	0	0.00	4.85	31	2,028	1.53%
2020/03/27	0	0.00	10	5.06	5.01	-10	2,013	-0.50%
2020/03/25	4	4.45	0	0.00	4.41	4	1,943	0.21%
2020/03/24	5	4.16	10	4.16	4.14	-5	1,945	-0.26%
2020/03/23	10	4.00	0	0.00	3.98	10	1,933	0.52%
2020/03/20	1	4.19	0	0.00	4.20	1	1,912	0.05%
2020/03/19	3	4.43	10	4.50	4.33	-7	1,816	-0.39%
2020/03/18	8	4.84	0	0.00	4.81	8	1,783	0.45%
2020/03/16	0	0.00	173	5.24	4.90	-173	1,748	-9.90%	大賣/鉅額交易
2020/03/13	175	5.19	0	0.00	5.19	175	1,722	10.16%	大買/鉅額交易
2020/03/12	1	5.70	0	0.00	5.67	1	1,685	0.06%
2020/03/06	0	0.00	10	6.82	6.83	-10	1,634	-0.61%
2020/03/05	0	0.00	20	6.88	6.92	-20	1,646	-1.21%
2020/03/03	5	6.93	5	6.85	6.85	0	1,685	0.00%
2020/03/02	30	6.79	27	6.81	6.78	3	1,677	0.18%
2020/02/27	3	7.08	3	6.96	6.96	0	1,663	0.00%
2020/02/26	7	7.12	5	7.15	7.11	2	1,655	0.12%
2020/02/25	5	7.10	5	7.20	7.14	0	1,659	0.00%
2020/02/24	5	7.30	5	7.20	7.20	0	1,656	0.00%
2020/02/21	5	7.45	0	0.00	7.46	5	1,639	0.31%
2020/02/20	20	7.62	0	0.00	7.53	20	1,631	1.23%
2020/02/12	0	0.00	60	7.39	7.42	-60	1,606	-3.74%
2020/02/11	16	7.39	16	7.40	7.40	0	1,607	0.00%
2020/02/07	23	7.10	114	7.02	7.01	-91	1,583	-5.75%	大賣/
2020/02/06	92	7.15	0	0.00	7.15	92	1,585	5.80%
2020/02/03	7	6.98	0	0.00	6.93	7	1,591	0.44%
2020/01/31	12	7.37	1	7.33	7.33	11	1,575	0.70%
2020/01/30	51	7.45	0	0.00	7.39	51	1,574	3.24%
2020/01/20	0	0.00	7	8.26	8.21	-7	1,526	-0.46%
2020/01/17	2	8.20	0	0.00	8.20	2	1,526	0.13%
2020/01/14	0	0.00	5	8.30	8.20	-5	1,536	-0.33%
2020/01/13	0	0.00	71	8.32	8.29	-71	1,524	-4.66%
2020/01/09	1	7.98	0	0.00	7.94	1	1,496	0.07%
2020/01/08	70	8.05	0	0.00	7.98	70	1,577	4.44%
2019/12/30	5	8.43	0	0.00	8.22	5	1,556	0.32%
2019/12/20	5	8.34	1	8.33	8.28	4	1,536	0.26%
2019/12/16	1	8.02	0	0.00	7.96	1	1,596	0.06%
2019/12/11	0	0.00	1	8.20	8.18	-1	1,608	-0.06%
2019/12/09	0	0.00	84	8.03	8.04	-84	1,636	-5.13%
2019/12/06	83	8.10	87	8.16	8.09	-4	1,711	-0.23%
2019/12/05	1	8.28	0	0.00	8.16	1	1,731	0.06%
2019/12/04	1	8.36	20	8.37	8.33	-19	1,716	-1.11%
2019/12/03	3	8.30	0	0.00	8.34	3	1,742	0.17%
2019/11/28	0	0.00	30	8.75	8.66	-30	1,767	-1.70%
2019/11/25	24	8.91	0	0.00	8.80	24	1,861	1.29%
2019/11/22	40	8.91	8	8.96	8.87	32	1,921	1.67%
2019/11/20	8	8.86	0	0.00	8.85	8	2,015	0.40%
2019/11/19	6	8.95	0	0.00	8.90	6	2,075	0.29%
2019/11/15	32	8.90	0	0.00	8.91	32	2,145	1.49%
2019/11/14	18	8.88	0	0.00	8.81	18	2,185	0.82%
2019/11/13	8	8.97	2	8.85	8.98	6	2,225	0.27%
2019/11/12	10	8.87	0	0.00	8.83	10	2,325	0.43%
2019/11/11	5	8.88	0	0.00	8.88	5	2,600	0.19%
2019/10/31	0	0.00	10	9.56	9.53	-10	3,707	-0.27%
2019/10/29	10	9.39	0	0.00	9.31	10	4,240	0.24%
2019/10/16	0	0.00	38	9.72	9.70	-38	5,020	-0.76%
2019/10/15	30	9.13	0	0.00	9.13	30	4,935	0.61%
2019/10/14	8	9.10	0	0.00	9.05	8	4,936	0.16%
2019/10/03	0	0.00	22	9.34	9.36	-22	4,977	-0.44%
2019/10/02	16	9.50	16	9.40	9.40	0	5,002	0.00%
2019/10/01	0	0.00	8	9.45	9.54	-8	5,022	-0.16%
2019/09/27	10	9.39	0	0.00	9.38	10	5,087	0.20%
2019/09/26	8	9.70	0	0.00	9.63	8	5,099	0.16%
2019/09/24	12	9.90	0	0.00	9.78	12	5,101	0.24%
2019/09/23	1	10.00	2	9.84	9.98	-1	5,073	-0.02%
2019/09/19	1	9.16	1	9.33	9.23	0	5,003	0.00%
2019/09/18	6	9.37	0	0.00	9.31	6	4,969	0.12%
2019/09/16	0	0.00	10	9.58	9.54	-10	4,975	-0.20%
2019/09/12	5	9.75	60	9.68	9.62	-55	5,002	-1.10%
2019/09/11	60	9.40	0	0.00	9.52	60	4,992	1.20%
2019/09/05	2	9.91	0	0.00	9.89	2	4,910	0.04%
2019/09/03	0	0.00	50	10.10	9.96	-50	4,886	-1.02%
2019/09/02	50	10.00	0	0.00	10.15	50	4,865	1.03%
2019/08/30	12	9.78	2	9.80	9.72	10	4,839	0.21%
2019/08/29	0	0.00	2	10.13	9.88	-2	4,791	-0.04%
2019/08/28	1	9.91	1	9.95	9.92	0	4,763	0.00%
2019/08/27	4	9.90	0	0.00	9.71	4	4,737	0.08%
2019/08/26	0	0.00	3	10.10	10.00	-3	4,682	-0.06%
2019/08/21	1	10.85	0	0.00	10.85	1	4,549	0.02%
2019/08/19	1	10.65	0	0.00	10.70	1	4,486	0.02%
2019/08/16	1	10.65	0	0.00	10.70	1	4,450	0.02%
2019/08/15	0	0.00	2	10.63	10.80	-2	4,413	-0.05%
2019/08/14	3	11.05	0	0.00	10.85	3	4,315	0.07%
2019/08/12	0	0.00	16	11.48	12.15	-16	3,899	-0.41%
2019/08/08	0	0.00	5	11.15	11.05	-5	3,598	-0.14%
2019/08/07	0	0.00	26	11.08	10.90	-26	3,540	-0.73%
2019/08/06	23	10.71	0	0.00	11.10	23	3,439	0.67%
2019/08/05	22	10.67	3	10.95	10.70	19	3,307	0.57%
2019/08/02	2	11.20	2	11.23	11.30	0	3,176	0.00%
2019/08/01	2	11.35	3	11.45	11.60	-1	3,000	-0.03%
2019/07/31	3	10.98	102	10.90	10.95	-99	2,708	-3.66%	大賣/
2019/07/30	107	10.71	133	10.88	11.05	-26	2,479	-1.05%	大買/大賣/
2019/07/29	1	9.99	6	10.05	10.05	-5	1,934	-0.26%
2019/07/17	0	0.00	1	9.00	8.92	-1	1,774	-0.06%
2019/07/08	10	9.02	30	8.99	8.87	-20	1,929	-1.04%
2019/07/05	2	9.13	0	0.00	9.08	2	2,001	0.10%
2019/07/04	0	0.00	12	9.08	9.18	-12	2,060	-0.58%
2019/07/03	0	0.00	1	8.82	8.89	-1	2,111	-0.05%
2019/06/28	64	8.59	0	0.00	8.59	64	2,195	2.92%
2019/06/27	30	8.47	29	8.46	8.69	1	2,265	0.04%
2019/06/26	56	8.45	0	0.00	8.42	56	2,317	2.42%
2019/06/24	4	8.60	0	0.00	8.58	4	2,400	0.17%
2019/06/21	15	8.72	10	8.66	8.63	5	2,459	0.20%
2019/06/17	0	0.00	6	8.50	8.45	-6	2,694	-0.22%
2019/06/14	10	8.55	10	8.61	8.52	0	2,807	0.00%
2019/06/13	10	8.33	0	0.00	8.61	10	2,918	0.34%
2019/06/06	0	0.00	2	8.14	8.08	-2	3,187	-0.06%
2019/06/04	0	0.00	3	8.10	8.07	-3	3,329	-0.09%
2019/06/03	0	0.00	20	8.06	8.09	-20	3,463	-0.58%
2019/05/24	0	0.00	2	8.14	8.03	-2	3,817	-0.05%
2019/05/23	2	8.07	0	0.00	8.02	2	3,926	0.05%
2019/05/20	0	0.00	12	8.08	7.97	-12	4,309	-0.28%
2019/05/17	12	8.15	0	0.00	8.00	12	4,389	0.27%
2019/05/15	0	0.00	6	8.13	8.30	-6	4,965	-0.12%
2019/05/14	6	7.83	9	7.72	8.10	-3	5,008	-0.06%
2019/05/10	1	8.33	2	8.24	8.17	-1	5,095	-0.02%
2019/05/06	5	8.46	0	0.00	8.41	5	5,312	0.09%
2019/05/03	5	8.70	0	0.00	8.72	5	5,391	0.09%
2019/04/22	5	9.06	12	9.15	9.05	-7	6,689	-0.10%
2019/04/19	0	0.00	7	9.08	9.09	-7	6,675	-0.10%
2019/04/17	0	0.00	4	9.01	9.04	-4	6,704	-0.06%
2019/04/16	0	8.86	0	0.00	8.92	0	6,680	0.00%
2019/04/12	0	0.00	50	8.90	8.81	-50	6,748	-0.74%
2019/04/11	7	9.02	0	0.00	9.02	7	6,786	0.10%
2019/04/10	2	9.06	0	0.00	9.06	2	6,824	0.03%
2019/04/09	20	8.93	2	8.79	8.90	18	7,020	0.26%
2019/04/01	0	0.00	22	8.36	8.51	-22	6,841	-0.32%
2019/03/29	1	8.30	31	8.34	8.30	-30	6,790	-0.44%
2019/03/28	0	0.00	10	8.38	8.40	-10	6,810	-0.15%
2019/03/27	30	8.44	5	8.41	8.46	25	6,919	0.36%
2019/03/22	0	0.00	10	8.73	8.72	-10	6,928	-0.14%
2019/03/21	10	8.80	0	0.00	8.84	10	6,949	0.14%
2019/03/20	5	9.10	0	0.00	9.03	5	6,911	0.07%
2019/03/19	0	0.00	41	8.86	9.05	-41	6,907	-0.59%
2019/03/18	31	8.99	31	8.84	8.84	0	6,854	0.00%
2019/03/15	30	9.00	30	9.11	9.00	0	6,845	0.00%
2019/03/14	30	9.02	0	0.00	9.01	30	6,805	0.44%
2019/03/12	0	0.00	30	9.10	9.09	-30	6,939	-0.43%
2019/03/07	30	9.24	30	9.35	9.20	0	7,230	0.00%
2019/02/21	30	9.17	30	9.34	9.15	0	8,508	0.00%
2019/02/20	30	9.33	28	9.40	9.27	2	8,490	0.02%
2019/02/18	48	9.13	0	0.00	9.13	48	8,460	0.57%
2019/02/15	32	9.33	400	9.39	9.03	-368	8,634	-4.26%	大賣/鉅額交易
2019/02/14	10	9.42	288	9.39	9.71	-278	8,469	-3.28%	大賣/鉅額交易
2019/02/13	12	8.96	37	8.96	8.83	-25	8,226	-0.30%
2019/02/12	30	8.86	0	0.00	8.99	30	8,273	0.36%
2019/02/11	10	8.84	0	0.00	8.80	10	8,327	0.12%
2019/01/30	30	8.95	0	0.00	8.93	30	8,456	0.35%
2019/01/29	21	9.12	0	0.00	9.08	21	8,738	0.24%
2019/01/25	0	0.00	380	9.01	9.06	-380	8,926	-4.26%	大賣/鉅額交易
2019/01/24	10	9.08	28	9.03	9.00	-18	8,916	-0.20%
2019/01/23	1	8.97	0	0.00	8.91	1	8,901	0.01%
2019/01/22	10	8.85	6	9.24	8.81	4	8,855	0.05%
2019/01/21	28	9.36	29	9.09	9.08	-1	8,823	-0.01%
2019/01/18	150	9.41	29	9.38	9.30	121	8,889	1.36%	大買/鉅額交易
2019/01/17	228	9.42	63	9.51	9.28	165	8,843	1.87%	大買/鉅額交易
2019/01/16	30	8.89	48	9.10	9.18	-18	8,358	-0.22%
2019/01/15	22	8.49	1	8.47	8.35	21	8,270	0.25%
2019/01/14	10	8.41	20	8.43	8.41	-10	8,288	-0.12%
2019/01/11	10	8.25	0	0.00	8.22	10	8,319	0.12%
2019/01/09	0	0.00	7	8.36	8.35	-7	8,522	-0.08%
2019/01/08	15	8.22	0	0.00	8.20	15	8,620	0.17%
2019/01/07	2	8.23	22	8.39	8.23	-20	8,731	-0.23%
2019/01/04	30	8.14	0	0.00	8.22	30	8,790	0.34%
2019/01/03	50	8.37	0	0.00	8.29	50	8,907	0.56%
2019/01/02	90	8.50	0	0.00	8.31	90	8,970	1.00%
2018/12/28	259	8.03	18	8.12	8.50	241	8,936	2.70%	大買/鉅額交易
2018/12/27	0	0.00	8	7.94	7.94	-8	8,897	-0.09%
2018/12/25	0	0.00	5	7.15	7.24	-5	9,020	-0.06%
2018/12/24	23	7.27	0	0.00	7.40	23	9,147	0.25%
2018/12/22	0	0.00	3	7.27	7.26	-3	9,197	-0.03%
2018/12/21	6	7.20	11	7.25	7.25	-5	9,231	-0.05%
2018/12/20	18	7.06	15	7.10	6.99	3	9,214	0.03%
2018/12/19	5	7.64	0	0.00	7.56	5	9,164	0.05%
2018/12/18	12	7.88	12	7.93	7.61	0	9,251	0.00%
2018/12/14	82	8.22	0	0.00	8.11	82	9,651	0.85%
2018/12/13	0	0.00	12	8.59	8.54	-12	9,747	-0.12%
2018/12/11	63	8.62	3	8.67	8.45	60	9,821	0.61%
2018/12/10	85	8.53	5	8.59	8.48	80	9,831	0.81%
2018/12/06	6	8.42	3	8.45	8.21	3	9,780	0.03%
2018/12/05	12	8.86	5	8.77	8.81	7	9,711	0.07%
2018/12/04	10	9.11	6	8.95	9.02	4	9,728	0.04%
2018/12/03	0	0.00	2	8.88	8.85	-2	9,707	-0.02%
2018/11/30	59	9.18	7	9.27	8.71	52	9,629	0.54%
2018/11/29	34	9.25	0	0.00	9.18	34	9,398	0.36%
2018/11/28	10	8.93	10	8.85	9.19	0	9,225	0.00%
2018/11/26	15	8.32	3	8.49	8.40	12	9,102	0.13%
2018/11/23	6	8.09	7	8.23	8.23	-1	8,841	-0.01%
2018/11/21	3	7.63	29	7.61	7.59	-26	8,496	-0.31%
2018/11/20	3	7.37	3	7.41	7.44	0	8,446	0.00%
2018/11/16	0	0.00	2	7.71	7.70	-2	8,461	-0.02%
2018/11/07	3	7.68	3	7.74	7.97	0	8,335	0.00%
2018/11/06	3	8.17	15	8.11	7.68	-12	8,321	-0.14%
2018/10/31	0	0.00	11	6.52	6.50	-11	8,247	-0.13%
2018/10/29	1	5.92	0	0.00	6.05	1	8,202	0.01%
2018/10/26	7	6.41	0	0.00	6.01	7	8,168	0.09%
2018/10/25	5	6.53	0	0.00	6.32	5	8,033	0.06%
2018/10/23	16	7.21	0	0.00	7.08	16	7,964	0.20%
2018/10/22	0	0.00	1	7.21	7.19	-1	7,965	-0.01%
2018/10/19	1	6.96	0	0.00	6.98	1	8,130	0.01%
2018/10/18	0	0.00	3	7.29	7.13	-3	8,096	-0.04%
2018/10/12	1	7.34	0	0.00	7.45	1	7,886	0.01%
2018/10/11	0	0.00	19	7.41	7.34	-19	7,835	-0.24%
2018/10/05	1	9.05	0	0.00	8.96	1	7,592	0.01%
2018/09/20	4	10.25	10	10.60	10.45	-6	7,915	-0.08%
2018/09/13	10	9.50	0	0.00	9.47	10	7,789	0.13%
2018/09/10	1	9.79	0	0.00	9.50	1	7,787	0.01%
2018/09/05	5	10.85	5	11.01	10.75	0	7,678	0.00%
2018/09/03	0	0.00	5	11.20	10.80	-5	7,632	-0.07%
2018/08/31	5	11.15	0	0.00	11.15	5	7,413	0.07%
2018/08/30	0	0.00	1	10.85	10.75	-1	7,270	-0.01%
2018/08/21	3	9.65	9	9.61	9.98	-6	6,876	-0.09%
2018/08/20	3	10.00	0	0.00	10.00	3	6,610	0.05%
2018/08/15	0	0.00	1	10.70	10.50	-1	6,452	-0.02%
2018/08/14	1	10.70	0	0.00	10.85	1	6,363	0.02%
2018/08/13	13	10.55	0	0.00	10.55	13	6,290	0.21%
2018/08/10	0	0.00	3	11.80	11.40	-3	6,115	-0.05%
2018/08/09	4	11.55	0	0.00	11.30	4	5,947	0.07%
2018/08/08	4	11.98	9	12.08	11.90	-5	5,822	-0.09%
2018/08/07	4	12.26	0	0.00	12.45	4	5,670	0.07%
2018/07/31	25	13.65	0	0.00	13.30	25	5,376	0.46%
2018/07/30	0	0.00	25	13.34	13.20	-25	5,285	-0.47%
2018/07/27	1	13.45	0	0.00	13.45	1	5,251	0.02%
2018/07/26	27	13.10	8	13.59	13.85	19	5,208	0.36%
2018/07/25	10	13.45	20	13.30	13.05	-10	4,968	-0.20%
2018/07/24	0	0.00	130	13.02	13.30	-130	4,934	-2.63%	大賣/鉅額交易
2018/07/23	10	13.05	130	13.08	12.85	-120	4,869	-2.46%	大賣/鉅額交易
2018/07/20	1	12.90	20	13.00	12.95	-19	4,848	-0.39%
2018/07/19	11	13.46	0	0.00	13.10	11	4,777	0.23%
2018/07/18	1	13.50	15	13.65	13.50	-14	4,764	-0.29%
2018/07/17	0	0.00	5	13.70	13.70	-5	4,826	-0.10%
2018/07/16	4	14.05	4	14.10	14.05	0	4,788	0.00%
2018/07/12	2	14.05	2	14.10	13.75	0	4,794	0.00%
2018/07/11	22	14.30	0	0.00	13.90	22	4,791	0.46%
2018/07/10	30	14.05	0	0.00	13.75	30	4,540	0.66%
2018/07/09	5	13.65	0	0.00	13.75	5	4,513	0.11%
2018/07/06	1	13.60	5	14.05	14.10	-4	4,678	-0.09%
2018/07/05	6	13.95	0	0.00	13.85	6	4,638	0.13%
2018/07/04	1	13.65	5	13.86	13.60	-4	4,460	-0.09%
2018/07/03	12	13.84	6	14.55	13.65	6	4,388	0.14%
2018/07/02	22	14.46	1	14.35	14.35	21	4,273	0.49%
2018/06/29	3	15.88	4	16.00	15.40	-1	4,184	-0.02%
2018/06/28	111	15.42	37	14.76	15.70	74	3,951	1.87%	大買/
2018/06/27	134	14.79	1	14.65	14.30	133	3,711	3.58%	大買/鉅額交易
2018/06/26	30	15.78	13	15.49	15.05	17	3,602	0.47%
2018/06/25	5	16.59	4	16.71	16.55	1	3,415	0.03%
2018/06/22	3	16.65	14	16.68	16.55	-11	3,381	-0.33%
2018/06/21	3	17.22	1	17.30	17.05	2	3,349	0.06%
2018/06/20	1	17.00	9	17.32	17.50	-8	3,392	-0.24%
2018/06/19	15	17.20	0	0.00	17.00	15	3,708	0.40%
2018/06/15	2	18.18	9	18.25	17.95	-7	3,638	-0.19%
2018/06/14	23	18.63	1	18.50	18.50	22	3,572	0.62%
2018/06/13	1	18.75	11	18.81	18.80	-10	3,584	-0.28%
2018/06/12	3	19.00	2	19.15	18.85	1	3,575	0.03%
2018/06/11	3	18.82	0	0.00	18.80	3	3,521	0.09%
2018/06/08	1	19.05	0	0.00	19.00	1	3,547	0.03%
2018/06/07	24	19.38	4	19.53	19.25	20	3,597	0.56%
2018/06/06	1	19.15	4	19.00	19.10	-3	3,513	-0.09%
2018/06/05	22	19.09	7	19.07	19.00	15	3,487	0.43%
2018/06/04	2	19.63	0	0.00	19.65	2	3,409	0.06%
2018/06/01	0	0.00	2	20.00	20.10	-2	3,355	-0.06%
2018/05/31	10	19.75	0	0.00	19.80	10	3,340	0.30%
2018/05/28	0	0.00	5	20.05	19.85	-5	3,398	-0.15%
2018/05/24	13	20.05	21	20.03	20.20	-8	3,397	-0.24%
2018/05/22	2	19.78	1	19.55	19.55	1	3,401	0.03%
2018/05/21	11	19.56	1	19.80	19.75	10	3,419	0.29%
2018/05/16	3	19.52	8	19.54	19.40	-5	3,500	-0.14%
2018/05/15	0	0.00	15	19.82	19.90	-15	3,479	-0.43%
2018/05/14	5	20.25	0	0.00	20.20	5	3,556	0.14%
2018/05/09	10	19.95	1	19.95	19.85	9	3,515	0.26%
2018/05/08	10	20.30	0	0.00	20.20	10	3,489	0.29%
2018/04/30	0	0.00	1	20.10	20.70	-1	3,466	-0.03%
2018/04/27	1	19.65	1	20.00	19.75	0	3,463	0.00%
2018/04/26	1	19.75	0	0.00	19.75	1	3,502	0.03%
2018/04/25	1	20.40	0	0.00	20.40	1	3,504	0.03%
2018/04/24	11	20.54	28	20.24	20.30	-17	3,482	-0.49%
2018/04/23	12	21.91	4	21.93	21.20	8	3,403	0.24%
2018/04/20	1	23.00	0	0.00	23.15	1	3,275	0.03%
2018/04/19	0	0.00	1	23.80	23.25	-1	3,269	-0.03%
2018/04/18	1	23.00	11	22.70	22.90	-10	3,219	-0.31%
2018/04/17	4	23.24	2	23.13	22.85	2	3,197	0.06%
2018/04/16	1	24.20	1	24.40	23.65	0	3,136	0.00%
2018/04/13	3	24.07	5	23.95	23.60	-2	3,074	-0.07%
2018/04/12	14	24.40	11	24.39	24.10	3	3,074	0.10%
2018/04/11	1	23.05	5	23.08	23.30	-4	2,884	-0.14%
2018/04/03	1	22.45	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	1	22.85	22.70	-1	2,887	-0.03%
2018/03/31	10	22.35	0	0.00	22.40	10	2,860	0.35%
2018/03/30	13	22.34	0	0.00	22.30	13	2,867	0.45%
2018/03/29	0	0.00	3	22.73	22.80	-3	2,864	-0.10%
2018/03/28	4	22.40	4	22.48	22.25	0	2,846	0.00%
2018/03/27	4	22.40	6	22.60	22.30	-2	2,871	-0.07%
2018/03/26	2	22.65	0	0.00	22.65	2	2,995	0.07%
2018/03/23	6	23.15	6	23.39	23.05	0	2,971	0.00%
2018/03/22	30	24.15	33	24.57	23.60	-3	2,905	-0.10%
2018/03/21	1	23.05	0	0.00	23.05	1	2,518	0.04%
2018/03/20	8	22.96	1	22.90	23.00	7	2,491	0.28%
2018/03/19	1	22.70	0	0.00	23.20	1	2,474	0.04%
2018/03/16	1	22.75	0	0.00	22.70	1	2,424	0.04%
2018/03/15	1	23.05	0	0.00	23.05	1	2,407	0.04%
2018/03/13	3	22.75	7	22.99	23.15	-4	2,365	-0.17%
2018/03/08	6	22.55	0	0.00	22.40	6	2,342	0.26%
2018/03/07	1	22.55	14	22.80	22.25	-13	2,345	-0.55%
2018/03/05	7	22.62	7	22.81	22.55	0	2,377	0.00%
2018/03/02	5	22.15	8	22.30	22.45	-3	2,365	-0.13%
2018/03/01	2	21.48	11	21.97	22.15	-9	2,350	-0.38%
2018/02/27	1	21.70	1	21.85	21.80	0	2,348	0.00%
2018/02/26	1	21.85	3	21.93	21.50	-2	2,359	-0.08%
2018/02/23	0	0.00	1	21.90	21.85	-1	2,371	-0.04%
2018/02/22	5	21.20	2	21.35	21.50	3	2,379	0.13%
2018/02/09	11	19.50	20	19.37	20.10	-9	2,376	-0.38%
2018/02/08	9	20.24	9	20.38	20.15	0	2,338	0.00%
2018/02/07	0	0.00	2	20.50	20.40	-2	2,374	-0.08%
2018/02/06	6	19.98	5	20.83	20.00	1	2,395	0.04%
2018/02/05	1	21.85	1	22.05	22.10	0	2,369	0.00%
2018/01/29	10	22.58	10	22.78	22.55	0	2,513	0.00%
2018/01/22	5	23.51	5	23.68	23.35	0	2,741	0.00%
2018/01/11	5	22.55	0	0.00	22.55	5	3,229	0.15%
2018/01/10	5	22.70	0	0.00	22.70	5	3,547	0.14%
2018/01/04	11	23.15	22	23.14	23.20	-11	4,099	-0.27%
2018/01/03	1	22.40	1	22.55	22.45	0	4,066	0.00%