茂迪 (6244)-凱基-桃園券商分點個股進出

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
27.60
漲跌
▼0.10
漲幅
-0.36%
成交量
1,340張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/31	1	28.05	3	27.70	27.60	-2	4,012	-0.05%
2024/05/30	2	28.00	5	27.88	27.70	-3	4,017	-0.07%
2024/05/29	1.2	27.94	0	0.00	28.05	1.2	4,008	0.03%
2024/05/27	0	0.00	1	27.70	27.75	-1	4,084	-0.02%
2024/05/24	10	27.40	0	0.00	27.40	10	4,074	0.25%
2024/05/23	38.5	28.41	35	27.91	27.90	3.5	4,055	0.09%
2024/05/22	0	0.00	7	28.66	28.40	-7	4,006	-0.17%
2024/05/21	1	28.15	4	28.20	28.00	-3	3,918	-0.08%
2024/05/20	3	28.38	11	28.70	28.15	-8	3,905	-0.20%
2024/05/17	31	28.57	225	29.04	28.70	-194	3,809	-5.09%	大賣/鉅額交易
2024/05/16	0	0.00	1.3	27.03	27.20	-1.3	3,477	-0.04%
2024/05/15	7	27.01	0	0.00	26.80	7	3,451	0.20%
2024/05/10	9	26.54	3	26.52	26.30	6	3,371	0.18%
2024/05/09	5	26.00	5	26.05	25.95	0	3,295	0.00%
2024/05/07	9	26.11	0	0.00	26.05	9	3,261	0.28%
2024/05/02	1	26.30	0	0.00	26.25	1	3,209	0.03%
2024/04/30	3	26.90	3	26.90	26.70	0	3,183	0.00%
2024/04/26	2	26.70	0	0.00	26.65	2	3,158	0.06%
2024/04/23	45	26.86	5	26.90	26.90	40	3,087	1.30%
2024/04/22	10	27.71	10	27.97	27.00	0	3,057	0.00%
2024/04/19	38	28.21	5.1	28.29	27.60	32.9	3,058	1.08%
2024/04/18	6	28.60	12	28.83	28.55	-6	2,712	-0.22%
2024/04/17	2	28.60	23	28.60	28.30	-21	2,633	-0.80%
2024/04/16	1	27.60	10	27.30	27.90	-9	2,547	-0.35%
2024/04/12	0	0.00	1	28.10	27.95	-1	2,517	-0.04%
2024/04/11	6	27.63	5	27.90	27.55	1	2,485	0.04%
2024/04/10	5	28.34	4	28.16	28.15	1	2,465	0.04%
2024/04/09	3	27.33	8	27.40	27.30	-5	2,369	-0.21%
2024/04/08	0	27.75	2	27.85	27.80	-2	2,351	-0.09%
2024/04/03	5	27.20	0	0.00	27.15	5	2,319	0.22%
2024/04/02	0	27.40	6	27.60	27.55	-6	2,311	-0.26%
2024/04/01	5	27.75	0	0.00	27.55	5	2,314	0.22%
2024/03/29	17	28.34	23	28.16	27.75	-6	2,303	-0.26%
2024/03/28	25	28.20	8	27.92	28.25	17	2,231	0.76%
2024/03/27	1.1	27.16	0	0.00	27.00	1.1	2,128	0.05%
2024/03/26	1	28.05	10	27.50	27.50	-9	2,131	-0.42%
2024/03/25	0	0.00	6	27.85	27.75	-6	2,244	-0.27%
2024/03/22	10	28.02	10	28.16	28.10	0	2,246	0.00%
2024/03/21	51	27.81	3.4	27.88	27.90	47.6	2,120	2.25%
2024/03/18	3	26.50	0	0.00	26.35	3	2,014	0.15%
2024/03/15	0	0.00	1	27.15	26.85	-1	2,008	-0.05%
2024/03/11	2	26.83	1	27.00	26.90	1	1,928	0.05%
2024/03/08	1	26.20	10	26.10	25.85	-9	1,913	-0.47%
2024/03/07	0.1	26.70	0.1	26.90	26.65	0	1,901	0.00%
2024/03/06	2.1	27.23	0	0.00	27.20	2.1	1,899	0.11%
2024/03/05	0	0.00	6	26.89	26.80	-6	1,882	-0.32%
2024/03/04	0	0.00	1.2	27.09	27.00	-1.2	1,870	-0.06%
2024/03/01	50.1	27.36	1	27.35	27.35	49.1	1,861	2.64%
2024/02/29	5	26.00	13	27.05	27.65	-8	1,826	-0.44%
2024/02/27	106	25.96	0	0.00	25.95	106	1,781	5.95%	大買/鉅額交易
2024/02/22	0.1	26.40	0	0.00	26.20	0.1	1,777	0.01%
2024/02/21	0	26.50	12	26.45	26.50	-12	1,813	-0.66%
2024/02/20	2	26.10	0	0.00	25.95	2	1,800	0.11%
2024/02/19	1	26.40	0	0.00	26.35	1	1,787	0.06%
2024/02/15	1	25.10	0	0.00	25.25	1	1,784	0.06%
2024/02/05	1	25.40	23	25.43	25.40	-22	1,772	-1.24%
2024/02/02	0	0.00	6	26.20	26.00	-6	1,768	-0.34%
2024/02/01	0	0.00	168.1	26.09	26.15	-168.1	1,832	-9.17%	大賣/鉅額交易
2024/01/31	0	0.00	9	26.05	26.05	-9	1,884	-0.48%
2024/01/29	5	26.10	38	26.15	26.20	-33	1,920	-1.72%
2024/01/25	11	26.25	43	26.37	26.25	-32	1,955	-1.64%
2024/01/24	3	26.57	0	0.00	26.60	3	1,974	0.15%
2024/01/23	3	26.55	0	0.00	26.55	3	2,037	0.15%
2024/01/22	0	0.00	27	26.11	26.35	-27	2,140	-1.26%
2024/01/19	1	25.90	0	0.00	25.90	1	2,161	0.05%
2024/01/18	2	25.95	200	25.93	25.90	-198	2,169	-9.13%	大賣/鉅額交易
2024/01/17	6	26.51	73	26.55	26.00	-67	2,196	-3.05%
2024/01/16	5	27.07	0	0.00	26.70	5	2,269	0.22%
2024/01/15	6	27.64	2	27.70	27.60	4	2,351	0.17%
2024/01/12	0	0.00	10	26.57	26.45	-10	2,547	-0.39%
2024/01/11	7	26.56	0	0.00	26.45	7	2,644	0.26%
2024/01/10	11	26.73	22	26.80	26.55	-11	2,733	-0.40%
2024/01/09	4	26.99	0	0.00	26.90	4	2,789	0.14%
2024/01/08	20	27.70	0	0.00	27.60	20	2,900	0.69%
2024/01/05	6	27.73	49	27.84	27.65	-43	2,915	-1.47%
2024/01/04	16	27.72	26	27.80	27.60	-10	2,925	-0.34%
2024/01/03	1	27.80	0	0.00	27.75	1	2,969	0.03%
2024/01/02	1	28.10	8	28.13	28.05	-7	2,982	-0.23%
2023/12/28	0	0.00	10	28.30	28.45	-10	3,041	-0.33%
2023/12/27	0	0.00	19	28.30	28.45	-19	3,038	-0.63%
2023/12/25	1.1	28.18	62.3	28.02	27.90	-61.2	3,064	-2.00%
2023/12/21	7	28.53	0	0.00	28.45	7	3,022	0.23%
2023/12/20	5	29.51	7.5	29.00	28.85	-2.5	2,991	-0.08%
2023/12/19	0	0.00	80	28.25	28.10	-80	2,852	-2.80%
2023/12/18	1	28.85	0	0.00	28.80	1	2,836	0.04%
2023/12/15	0	0.00	4	28.94	28.70	-4	2,832	-0.14%
2023/12/14	3	28.78	2	28.53	28.15	1	2,791	0.04%
2023/12/13	0	0.00	3	27.80	27.75	-3	2,708	-0.11%
2023/12/12	1	27.70	3	27.75	27.80	-2	2,742	-0.07%
2023/12/11	0	0.00	3	27.95	27.80	-3	2,748	-0.11%
2023/12/07	0	0.00	13	28.15	28.05	-13	2,768	-0.47%
2023/12/06	1	28.65	4	28.66	28.30	-3	2,795	-0.11%
2023/12/05	2	27.90	1	28.10	28.45	1	2,791	0.04%
2023/12/04	12	27.96	0	0.00	27.90	12	2,763	0.43%
2023/12/01	1	28.60	0	0.00	28.35	1	2,738	0.04%
2023/11/30	9	28.38	0	0.00	28.15	9	2,726	0.33%
2023/11/27	13	29.28	0	0.00	28.30	13	2,772	0.47%
2023/11/24	0	0.00	1.1	28.95	28.85	-1.1	2,761	-0.04%
2023/11/22	1	28.50	0	0.00	28.35	1	2,807	0.04%
2023/11/21	0	0.00	1	28.60	28.60	-1	2,803	-0.04%
2023/11/17	0.3	28.00	15.1	28.06	28.05	-14.8	2,781	-0.53%
2023/11/16	0	0.00	1	28.00	28.00	-1	2,798	-0.04%
2023/11/13	0	0.00	5	27.40	27.30	-5	2,824	-0.18%
2023/11/10	7	27.47	0	0.00	27.40	7	2,840	0.25%
2023/11/09	6	27.68	1	27.70	27.60	5	2,840	0.18%
2023/11/08	0	0.00	5	27.80	28.70	-5	2,802	-0.18%
2023/11/07	6	28.75	0	0.00	28.45	6	2,763	0.22%
2023/11/06	5	28.60	0	0.00	28.80	5	2,786	0.18%
2023/10/31	2.1	28.57	0	0.00	27.30	2.1	2,787	0.08%
2023/10/30	6	29.07	4	28.94	28.65	2	2,760	0.07%
2023/10/27	3	27.85	1	27.85	27.90	2	2,671	0.07%
2023/10/26	1	28.35	0	0.00	28.15	1	2,673	0.04%
2023/10/24	0	0.00	4	29.11	29.45	-4	2,667	-0.15%
2023/10/23	10	29.56	12	29.69	29.90	-2	2,589	-0.08%
2023/10/20	2	28.05	2	29.05	29.05	0	2,528	0.00%
2023/10/19	2	28.58	3	28.55	28.45	-1	2,366	-0.04%
2023/10/18	5	29.43	27	29.40	29.30	-22	2,325	-0.95%
2023/10/17	6	28.84	2	28.78	29.05	4	2,255	0.18%
2023/10/16	5	29.01	8	28.98	28.90	-3	2,244	-0.13%
2023/10/12	1	27.70	0	0.00	27.75	1	2,220	0.05%
2023/10/11	2.9	27.83	2	27.25	27.35	0.9	2,235	0.04%
2023/10/06	22	28.68	18	28.53	28.75	4	2,232	0.18%
2023/10/05	7	28.49	1	28.45	28.65	6	2,271	0.26%
2023/10/02	2	27.20	12	27.16	27.20	-10	2,399	-0.42%
2023/09/27	1	26.35	0	0.00	26.50	1	2,711	0.04%
2023/09/26	0	0.00	1	26.65	26.30	-1	2,768	-0.04%
2023/09/22	0.2	26.60	0	0.00	26.55	0.2	2,894	0.01%
2023/09/15	10	27.80	0	0.00	27.50	10	3,235	0.31%
2023/09/14	2	27.50	2.2	27.36	27.45	-0.2	3,647	-0.01%
2023/09/13	0	27.25	0	0.00	27.05	0	3,737	0.00%
2023/09/12	0	0.00	4	27.01	27.10	-4	3,889	-0.10%
2023/09/11	1.1	27.37	10	27.40	27.40	-8.9	3,933	-0.23%
2023/09/08	9	28.11	0	0.00	28.00	9	3,937	0.23%
2023/09/07	1	28.20	0	0.00	28.25	1	4,007	0.02%
2023/09/05	0	0.00	10	28.49	28.60	-10	4,165	-0.24%
2023/09/04	1	28.35	0	0.00	28.45	1	4,249	0.02%
2023/09/01	1	29.10	0	0.00	29.00	1	4,467	0.02%
2023/08/31	0	0.00	2	29.35	29.35	-2	4,552	-0.04%
2023/08/29	0	0.00	0	28.70	28.60	0	4,686	0.00%
2023/08/28	1	28.75	1	28.95	28.75	0	4,696	0.00%
2023/08/25	0	0.00	1	28.45	28.55	-1	4,695	-0.02%
2023/08/22	10	28.55	0	0.00	28.00	10	4,980	0.20%
2023/08/21	25	28.65	3	28.65	28.60	22	5,026	0.44%
2023/08/18	0	0.00	1	28.45	28.15	-1	5,062	-0.02%
2023/08/17	0	28.60	0	0.00	28.45	0	5,093	0.00%
2023/08/15	6	28.58	0	0.00	28.45	6	5,227	0.11%
2023/08/14	3	28.22	0.3	28.00	28.10	2.7	5,420	0.05%
2023/08/10	1	28.60	3	28.60	28.35	-2	5,522	-0.04%
2023/08/09	0	0.00	3	28.95	28.95	-3	5,615	-0.05%
2023/08/08	0	0.00	7	29.49	29.05	-7	5,679	-0.12%
2023/08/07	0.4	29.55	1	29.30	29.45	-0.6	5,780	-0.01%
2023/08/02	3	29.73	5	29.75	29.45	-2	6,419	-0.03%
2023/08/01	0.2	30.00	10.7	30.14	29.95	-10.5	6,528	-0.16%
2023/07/31	21	30.65	5	30.20	30.05	16	7,170	0.22%
2023/07/28	0.1	30.60	0	0.00	30.65	0.1	7,389	0.00%
2023/07/27	3	30.45	9	30.02	30.45	-6	7,577	-0.08%
2023/07/26	4	29.90	10	30.00	29.75	-6	7,874	-0.08%
2023/07/25	4	29.60	8	30.25	30.25	-4	7,980	-0.05%
2023/07/24	0	0.00	2	30.30	29.90	-2	8,168	-0.02%
2023/07/21	2	30.70	0	0.00	30.30	2	8,300	0.02%
2023/07/20	10	31.25	5	31.60	31.15	5	8,520	0.06%
2023/07/19	6.1	31.78	107	31.59	31.25	-100.9	8,722	-1.16%	大賣/
2023/07/18	4.2	32.15	1	32.05	31.90	3.2	9,859	0.03%
2023/07/17	4	33.00	4	33.01	33.05	0	11,062	0.00%
2023/07/14	11	32.68	3	32.68	32.55	8	11,866	0.07%
2023/07/13	11.1	32.61	1	32.65	32.30	10.1	12,521	0.08%
2023/07/12	2.1	32.98	1.7	33.17	32.75	0.4	12,611	0.00%
2023/07/11	3	33.57	1	33.85	33.45	2	12,674	0.02%
2023/07/10	28	33.64	2	33.65	33.55	26	12,884	0.20%
2023/07/07	58	33.63	5	33.82	33.75	53	13,498	0.39%
2023/07/06	7	35.03	16	34.83	34.75	-9	13,512	-0.07%
2023/07/05	9	34.88	98	34.69	34.50	-89	13,480	-0.66%
2023/07/04	2	34.13	4	34.49	34.00	-2	13,445	-0.01%
2023/07/03	6	34.15	12	34.18	34.20	-6	13,490	-0.04%
2023/06/30	10	34.10	1	34.20	34.10	9	13,564	0.07%
2023/06/29	1	33.75	7	33.73	33.95	-6	13,763	-0.04%
2023/06/28	4	33.85	8	34.11	33.35	-4	13,837	-0.03%
2023/06/27	6	33.74	3	33.57	33.25	3	13,985	0.02%
2023/06/26	1	33.30	4	33.59	33.25	-3	14,697	-0.02%
2023/06/21	95	34.15	2	34.13	34.25	93	14,890	0.62%
2023/06/20	34	33.94	35	34.81	34.60	-1	15,218	-0.01%
2023/06/19	5	32.80	0	0.00	32.80	5	15,091	0.03%
2023/06/16	19	32.94	7	33.27	33.40	12	15,871	0.08%
2023/06/15	3	32.33	3	32.48	32.50	0	16,934	0.00%
2023/06/14	3	32.62	0	0.00	32.60	3	17,638	0.02%
2023/06/13	52	32.31	7	32.53	32.35	45	17,951	0.25%
2023/06/12	24	32.68	7	32.59	32.50	17	18,348	0.09%
2023/06/09	1	33.50	19	33.61	33.60	-18	18,647	-0.10%
2023/06/08	1	33.70	33	33.43	33.75	-32	18,627	-0.17%
2023/06/07	30	33.40	157	33.18	33.20	-127	18,570	-0.68%	大賣/鉅額交易
2023/06/06	3	34.65	17	34.29	34.30	-14	18,397	-0.08%
2023/06/05	6	35.22	18	35.08	35.10	-12	18,382	-0.07%
2023/06/02	33	34.71	32	34.64	34.80	1	18,313	0.01%
2023/06/01	6	34.33	13	34.48	34.25	-7	18,296	-0.04%
2023/05/31	4	34.80	5	34.90	34.75	-1	18,245	-0.01%
2023/05/30	7	35.41	1	35.00	34.65	6	18,217	0.03%
2023/05/29	5	35.37	6	35.31	35.40	-1	18,102	-0.01%
2023/05/26	1	34.50	4	34.23	34.00	-3	17,977	-0.02%
2023/05/25	4	34.54	5	34.68	34.55	-1	17,928	-0.01%
2023/05/24	2	35.03	0	0.00	34.90	2	17,889	0.01%
2023/05/23	3	34.85	2	34.93	34.90	1	17,855	0.01%
2023/05/22	2	34.97	43	35.09	35.10	-41	17,845	-0.23%
2023/05/19	2	34.33	0	0.00	34.10	2	17,826	0.01%
2023/05/18	11	34.35	3	34.45	34.65	8	17,750	0.05%
2023/05/17	2	34.95	4	35.04	34.90	-2	17,562	-0.01%
2023/05/16	13	34.95	1	35.20	35.00	12	17,505	0.07%
2023/05/15	2.3	34.76	6	34.94	34.60	-3.7	17,437	-0.02%
2023/05/12	5	34.10	0	0.00	34.10	5	17,348	0.03%
2023/05/11	2	34.15	3	34.20	33.80	-1	17,294	-0.01%
2023/05/10	16	34.41	7	34.38	34.35	9	17,229	0.05%
2023/05/09	70	35.01	21	35.05	34.50	49	17,048	0.29%
2023/05/08	11	38.33	24	38.48	38.30	-13	16,604	-0.08%
2023/05/05	93	39.55	38	40.21	38.50	55	16,567	0.33%
2023/05/04	23	39.58	3	39.78	39.70	20	16,043	0.12%
2023/05/03	44	39.24	22	39.33	39.70	22	15,936	0.14%
2023/05/02	21	39.13	43	39.52	39.30	-22	15,785	-0.14%
2023/04/28	3	38.05	14	37.98	37.75	-11	15,503	-0.07%
2023/04/27	13.3	37.76	7	38.11	37.55	6.3	15,413	0.04%
2023/04/26	12	38.22	16	38.29	38.75	-4	15,186	-0.03%
2023/04/25	22	38.42	7	38.46	37.75	15	14,976	0.10%
2023/04/24	18	38.89	16	38.79	39.10	2	14,726	0.01%
2023/04/21	427	39.13	409	40.05	38.55	18	14,513	0.12%	大買/大賣/
2023/04/20	163	41.55	197.4	41.84	40.00	-34.4	13,345	-0.26%	大買/大賣/
2023/04/19	41	39.87	324.4	41.02	41.40	-283.4	12,094	-2.34%	大賣/鉅額交易
2023/04/18	37.4	38.10	88.6	38.56	37.65	-51.2	11,245	-0.46%
2023/04/17	7	36.46	6.7	36.58	36.65	0.3	10,662	0.00%
2023/04/14	11	37.06	38	36.88	36.70	-27	10,675	-0.25%
2023/04/13	38.3	37.26	14	37.35	36.85	24.3	10,604	0.23%
2023/04/12	82	38.15	45.3	37.94	38.00	36.7	10,387	0.35%
2023/04/11	13	36.70	5	36.80	36.45	8	9,806	0.08%
2023/04/10	6	36.72	4	36.53	36.65	2	9,750	0.02%
2023/04/07	8	36.61	6	36.49	36.45	2	9,726	0.02%
2023/04/06	0.3	36.45	0.3	36.70	36.40	0	9,689	0.00%
2023/03/31	4	36.35	8	36.53	36.65	-4	9,633	-0.04%
2023/03/30	4	36.51	12	36.34	36.30	-8	9,552	-0.08%
2023/03/29	7.3	35.91	7	35.91	36.20	0.3	9,305	0.00%
2023/03/28	7	35.82	10	35.79	35.75	-3.1	9,264	-0.03%
2023/03/27	126	37.31	98	37.06	36.45	28	9,109	0.31%	大買/
2023/03/24	57.4	35.97	52	35.77	36.15	5.4	8,632	0.06%
2023/03/23	53.3	36.21	59.5	36.60	36.30	-6.2	8,497	-0.07%
2023/03/22	106.4	36.50	118	36.33	36.25	-11.6	8,257	-0.14%	大買/大賣/
2023/03/21	154.7	36.44	179	36.38	36.50	-24.4	8,187	-0.30%	大買/大賣/
2023/03/20	116	34.61	136	35.26	35.80	-20	8,002	-0.25%	大買/大賣/
2023/03/17	64	32.30	170.2	33.52	33.90	-106.2	7,013	-1.51%	大賣/鉅額交易
2023/03/16	31.2	31.20	13.1	31.32	30.85	18.1	6,466	0.28%
2023/03/15	23	31.39	39	31.43	31.95	-16	6,122	-0.26%
2023/03/14	21	30.24	43	30.61	30.00	-22	5,647	-0.39%
2023/03/13	0	0.00	3	28.97	29.20	-3	5,236	-0.06%
2023/03/10	0	0.00	13	29.26	29.15	-13	5,226	-0.25%
2023/03/09	17	29.79	6	29.44	29.35	11	5,209	0.21%
2023/03/08	6	29.83	3	29.80	29.85	3	5,152	0.06%
2023/03/07	3	29.43	0	0.00	29.30	3	5,071	0.06%
2023/03/06	4	29.46	3	29.25	29.35	1	5,033	0.02%
2023/03/03	0	28.70	0	0.00	28.60	0	4,978	0.00%
2023/03/01	1	28.45	0	0.00	28.25	1	4,957	0.02%
2023/02/24	2	28.40	0	0.00	28.35	2	4,975	0.04%
2023/02/23	0.8	28.55	0	0.00	28.60	0.8	4,979	0.02%
2023/02/22	5	28.51	0.7	28.52	28.40	4.3	4,968	0.09%
2023/02/21	2	28.93	5	29.15	28.90	-3	4,941	-0.06%
2023/02/20	6	28.95	1	28.95	28.95	5	4,946	0.10%
2023/02/17	10	29.23	7.2	29.44	29.15	2.8	4,944	0.06%
2023/02/16	5	29.01	1	29.05	28.90	4	4,878	0.08%
2023/02/15	3.4	28.63	0	0.00	28.45	3.4	4,888	0.07%
2023/02/14	4.3	28.60	0	0.00	28.55	4.3	4,875	0.09%
2023/02/13	2	28.38	0	0.00	28.60	2	4,871	0.04%
2023/02/10	13	28.65	5	28.80	28.50	8	4,872	0.16%
2023/02/09	6.2	28.85	15	28.85	28.75	-8.8	4,853	-0.18%
2023/02/08	40	29.30	1	29.25	29.00	39	4,838	0.81%
2023/02/07	0.2	29.51	0	0.00	29.50	0.2	4,774	0.00%
2023/02/06	32.3	29.46	5	29.50	29.50	27.3	4,755	0.57%
2023/02/03	2	30.10	8	30.11	29.95	-6	4,725	-0.13%
2023/02/02	7	29.71	7	29.78	29.45	0	4,613	0.00%
2023/02/01	10.1	29.50	12	29.48	29.20	-1.9	4,482	-0.04%
2023/01/31	5.5	29.00	6	29.13	29.00	-0.5	4,343	-0.01%
2023/01/30	0	0.00	2	28.65	28.65	-2	4,268	-0.05%
2023/01/17	2	27.65	0	0.00	28.40	2	4,237	0.05%
2023/01/16	1	27.50	0	0.00	27.45	1	4,245	0.02%
2023/01/12	2	27.93	0	0.00	27.70	2	4,376	0.05%
2023/01/11	7	28.43	0	0.00	28.25	7	4,366	0.16%
2023/01/10	11	28.26	0	0.00	28.35	11	4,376	0.25%
2023/01/06	3	28.45	2	28.30	28.30	1	4,386	0.02%
2023/01/05	14	28.69	3	29.18	28.45	11	4,393	0.25%
2023/01/04	5	29.53	20	29.65	29.50	-15	4,308	-0.35%
2023/01/03	5	28.45	5	28.50	28.50	0	4,166	0.00%
2022/12/30	1	28.25	1	28.50	28.50	0	4,112	0.00%
2022/12/29	4	28.46	0	0.00	28.35	4	4,094	0.10%
2022/12/28	0	0.00	9.2	29.21	29.00	-9.2	4,035	-0.23%
2022/12/27	9	29.11	2	28.80	28.80	7	3,958	0.18%
2022/12/26	3	28.80	0	0.00	28.70	3	3,876	0.08%
2022/12/23	10	27.65	1	28.40	28.35	9	3,780	0.24%
2022/12/22	1	28.00	4	28.35	28.35	-3	3,752	-0.08%
2022/12/21	3	27.65	2	27.80	27.40	1	3,735	0.03%
2022/12/20	1	27.75	1	27.75	27.25	0	3,726	0.00%
2022/12/19	10	28.43	5	28.25	28.00	5	3,681	0.14%
2022/12/16	11	30.05	7	30.39	28.95	4	3,607	0.11%
2022/12/15	6	30.12	11	30.46	30.60	-5	3,320	-0.15%
2022/12/14	17	29.82	7	29.93	30.05	10	3,180	0.31%
2022/12/13	10.2	29.84	28	29.86	29.10	-17.8	2,984	-0.60%
2022/12/12	75	30.58	74.8	30.59	30.70	0.2	2,828	0.01%
2022/12/09	12	29.36	66.2	29.88	30.00	-54.2	2,264	-2.39%
2022/12/08	9	27.07	13	27.13	27.30	-4	2,063	-0.19%
2022/12/07	1	25.15	0	0.00	25.10	1	1,868	0.05%
2022/12/06	0	0.00	1	26.25	25.60	-1	1,886	-0.05%
2022/12/02	12	26.53	0	0.00	26.30	12	1,961	0.61%
2022/12/01	0	0.00	1	26.15	26.10	-1	1,967	-0.05%
2022/11/29	0	25.00	0	0.00	25.75	0	2,037	0.00%
2022/11/28	5	25.20	0	0.00	25.20	5	2,076	0.24%
2022/11/23	1.2	25.38	0	0.00	25.20	1.2	2,451	0.05%
2022/11/21	0	0.00	0.2	26.20	26.10	-0.2	2,479	-0.01%
2022/11/18	0	0.00	6	25.80	26.00	-6	2,473	-0.24%
2022/11/17	1	26.00	11	25.93	26.00	-10	2,473	-0.40%
2022/11/16	5	25.95	1	26.00	26.00	4	2,478	0.16%
2022/11/15	2	25.30	6	25.65	25.80	-4	2,519	-0.16%
2022/11/14	0	0.00	10	25.25	25.30	-10	2,506	-0.40%
2022/11/11	0	0.00	10	25.17	25.15	-10	2,516	-0.40%
2022/11/10	0.3	24.60	0	0.00	24.55	0.3	2,493	0.01%
2022/11/09	1	24.65	0	0.00	24.50	1	2,526	0.04%
2022/11/07	0	0.00	1	25.10	24.90	-1	2,579	-0.04%
2022/11/04	10	24.68	0	0.00	24.60	10	2,577	0.39%
2022/11/01	4	24.10	0	0.00	24.10	4	2,708	0.15%
2022/10/31	12	23.72	2	23.95	23.65	10	2,707	0.37%
2022/10/26	1	23.70	0	0.00	23.40	1	2,752	0.04%
2022/10/21	2	24.45	0	0.00	25.05	2	2,782	0.07%
2022/10/20	5	25.08	3	24.83	24.25	2	2,715	0.07%
2022/10/19	2	24.60	0	0.00	24.30	2	2,646	0.08%
2022/10/18	4.2	23.91	1	23.70	24.15	3.2	2,635	0.12%
2022/10/17	0	0.00	1	23.05	23.50	-1	2,621	-0.04%
2022/10/14	5	23.93	4	24.25	23.70	1	2,595	0.04%
2022/10/13	5	23.95	0	0.00	23.75	5	2,580	0.19%
2022/10/12	1	25.90	0	0.00	25.65	1	2,575	0.04%
2022/10/11	5	26.15	0	0.00	25.95	5	2,581	0.19%
2022/10/06	5	26.90	1	27.10	27.05	4	2,604	0.15%
2022/10/05	0	0.00	6.1	26.94	26.70	-6.1	2,608	-0.24%
2022/10/04	3	26.75	4	26.60	26.70	-1	2,615	-0.04%
2022/10/03	1	26.55	0.1	27.00	26.45	0.9	2,634	0.03%
2022/09/28	0.1	25.75	0	0.00	25.65	0.1	2,703	0.00%
2022/09/27	6	26.52	0	0.00	26.90	6	2,777	0.22%
2022/09/26	0	0.00	3	27.00	26.40	-3	2,789	-0.11%
2022/09/21	0.8	28.20	0.1	28.20	28.05	0.7	2,840	0.03%
2022/09/20	0	0.00	1	28.40	28.20	-1	2,887	-0.03%
2022/09/19	36	28.89	29	28.57	28.30	7	3,006	0.23%
2022/09/16	6	28.38	1.1	28.20	29.50	4.9	2,994	0.16%
2022/09/15	0.1	28.20	0	0.00	28.20	0.1	2,967	0.00%
2022/09/14	0	0.00	6	28.20	28.20	-6	3,122	-0.19%
2022/09/13	9	28.03	29	28.15	28.25	-20	3,099	-0.65%
2022/09/12	5	27.83	26	27.93	28.00	-21	3,090	-0.68%
2022/09/08	33	27.17	5	27.05	27.05	28	3,056	0.92%
2022/09/06	20	27.20	0.1	29.80	27.05	19.9	2,997	0.66%
2022/09/05	40	27.98	0	0.00	27.90	40	2,965	1.35%
2022/09/02	38	28.87	14	28.83	28.60	24	2,917	0.82%
2022/09/01	10	28.92	6	28.96	28.85	4	2,875	0.14%
2022/08/31	4.1	28.39	4.2	28.55	28.50	-0.1	2,800	0.00%
2022/08/30	16	29.59	18	29.44	29.00	-2	2,641	-0.08%
2022/08/29	1	28.85	1	28.90	28.60	0	2,515	0.00%
2022/08/25	0	0.00	1	28.55	28.70	-1	2,492	-0.04%
2022/08/23	5	28.68	1	28.75	28.55	4	2,479	0.16%
2022/08/22	1	29.00	0	0.00	28.60	1	2,473	0.04%
2022/08/19	2	28.65	0	0.00	28.95	2	2,414	0.08%
2022/08/18	4	28.45	0	0.00	28.50	4	2,390	0.17%
2022/08/16	3	28.70	0.1	29.05	28.45	2.9	2,372	0.12%
2022/08/15	2	28.45	2	29.03	28.80	0	2,341	0.00%
2022/08/12	8	28.37	0	0.00	28.30	8	2,296	0.35%
2022/08/09	5	28.83	3	29.12	28.65	2	2,303	0.09%
2022/08/08	4	28.11	3	28.52	28.80	1	2,247	0.04%
2022/08/05	6	28.09	8	28.02	28.15	-2	2,218	-0.09%
2022/08/04	0	0.00	0.9	27.80	27.95	-0.9	2,225	-0.04%
2022/08/03	12	28.29	0	0.00	28.10	12	2,227	0.54%
2022/08/02	2	28.55	5	28.39	28.40	-3	2,229	-0.13%
2022/08/01	7	29.48	10	29.54	29.40	-3	2,232	-0.13%
2022/07/29	13	28.37	4	28.58	29.80	9	2,207	0.41%
2022/07/28	2	28.05	0	0.00	27.80	2	2,167	0.09%
2022/07/27	1	27.45	0	0.00	27.55	1	2,151	0.05%
2022/07/26	0	0.00	1	27.80	27.45	-1	2,148	-0.05%
2022/07/25	5	28.15	0	0.00	28.00	5	2,151	0.23%
2022/07/22	19	28.07	0	0.00	27.90	19	2,151	0.88%
2022/07/21	2	28.20	0	0.00	28.25	2	2,186	0.09%
2022/07/20	2	28.18	0	0.00	28.05	2	2,214	0.09%
2022/07/18	4	27.98	0	0.00	27.75	4	2,398	0.17%
2022/07/14	0	28.60	0	0.00	28.10	0	2,469	0.00%
2022/07/13	2	28.65	5	28.65	28.20	-3	2,571	-0.12%
2022/07/11	2	29.10	8	28.66	29.80	-6	2,723	-0.22%
2022/07/08	3	29.95	5	30.41	29.65	-2	2,708	-0.07%
2022/07/07	6	30.35	5	30.35	30.45	1	2,694	0.04%
2022/07/06	6	30.34	1	30.55	30.40	5	2,742	0.18%
2022/07/05	8	30.04	2	30.30	31.00	6	2,850	0.21%
2022/07/04	9	28.66	6	29.30	29.00	3	2,832	0.11%
2022/06/30	0	0.00	6	30.03	29.90	-6	2,888	-0.21%
2022/06/29	1	31.20	0	0.00	30.60	1	2,876	0.03%
2022/06/27	2	31.28	5	31.18	30.80	-3	2,861	-0.10%
2022/06/24	0	0.00	12.6	30.10	30.85	-12.6	2,746	-0.46%
2022/06/23	8	30.06	4.1	29.38	29.30	3.9	2,683	0.15%
2022/06/22	12	30.09	20.1	30.05	29.80	-8.1	2,606	-0.31%
2022/06/20	0	28.30	3.1	27.40	27.35	-3	2,489	-0.12%
2022/06/17	0	0.00	50	27.10	29.70	-50	2,539	-1.97%
2022/06/16	1	27.25	0	0.00	27.20	1	2,633	0.04%
2022/06/15	0	27.80	1	27.60	27.60	-1	2,762	-0.03%
2022/06/14	3	27.65	9	27.50	27.60	-6	3,003	-0.20%
2022/06/13	2	28.60	2	28.50	28.20	0	3,299	0.00%
2022/06/10	2	29.30	1	29.25	29.20	1	3,409	0.03%
2022/06/09	0	0.00	5	29.70	29.80	-5	3,437	-0.15%
2022/06/08	1	29.85	10	29.70	29.85	-9	3,486	-0.26%
2022/06/07	7	29.64	0	0.00	29.70	7	3,623	0.19%
2022/06/06	2	30.30	1	30.25	30.05	1	3,790	0.03%
2022/06/02	0.2	29.80	0	0.00	29.20	0.2	3,829	0.01%
2022/05/30	2	29.20	1	29.35	29.30	1	4,124	0.02%
2022/05/27	0	0.00	3	29.10	28.70	-3	4,184	-0.07%
2022/05/25	2	29.10	0	0.00	29.05	2	4,260	0.05%
2022/05/20	0	0.00	0.1	28.80	28.85	-0.1	4,349	0.00%
2022/05/19	0.1	28.05	1	27.85	28.30	-0.9	4,355	-0.02%
2022/05/18	15	28.42	5	28.60	28.50	10	4,380	0.23%
2022/05/17	15	28.40	1	28.47	28.35	14	4,392	0.32%
2022/05/16	50	27.56	0	0.00	27.35	50	4,369	1.14%
2022/05/13	0	27.65	0	0.00	27.60	0	4,362	0.00%
2022/05/11	1.1	28.61	1	28.90	28.90	0.1	4,354	0.00%
2022/05/10	1	28.20	0	0.00	28.45	1	4,352	0.02%
2022/05/06	0	30.30	0	0.00	30.20	0	4,352	0.00%
2022/05/05	3	30.90	0	31.00	30.95	3	4,367	0.07%
2022/05/04	0	30.65	0	0.00	30.40	0	4,376	0.00%
2022/04/29	1	30.65	0	0.00	30.80	1	4,415	0.02%
2022/04/28	1	31.05	0	31.30	30.80	1	4,431	0.02%
2022/04/27	58.1	30.94	10	30.88	30.70	48.1	4,445	1.08%
2022/04/26	9	32.88	0	0.00	32.80	9	4,408	0.20%
2022/04/25	48	33.78	5.1	33.60	33.10	43	4,395	0.98%
2022/04/22	1.1	33.48	1	34.25	34.25	0.1	4,347	0.00%
2022/04/21	0	0.00	5	34.20	33.70	-5	4,262	-0.12%
2022/04/20	7	34.45	1	34.35	34.40	6	4,270	0.14%
2022/04/19	9	34.60	13	34.70	34.25	-4	4,261	-0.09%
2022/04/18	1	33.60	52	34.12	34.75	-51	4,262	-1.20%
2022/04/15	5	33.35	2.2	33.40	33.40	2.8	4,202	0.07%
2022/04/14	0	32.85	2.1	32.80	32.65	-2.1	4,210	-0.05%
2022/04/13	0.1	32.55	0	0.00	32.50	0.1	4,274	0.00%
2022/04/12	13	32.87	5	32.90	32.50	8	4,366	0.18%
2022/04/11	5	33.60	5.1	33.95	33.60	-0.1	4,343	0.00%
2022/04/08	0	0.00	1.7	34.11	34.15	-1.7	4,218	-0.04%
2022/04/07	0.1	33.32	18	33.94	33.00	-17.9	4,205	-0.43%
2022/04/06	9	34.00	19.1	34.11	34.40	-10.1	4,239	-0.24%
2022/04/01	0	33.35	4	33.35	33.35	-4	4,235	-0.09%
2022/03/31	13	33.75	3	33.67	33.30	10	4,253	0.24%
2022/03/30	10	34.04	39.1	33.87	33.20	-29.1	4,312	-0.67%
2022/03/29	1	33.40	0	0.00	33.20	1	4,340	0.02%
2022/03/28	3	33.30	3	33.00	33.15	0	4,396	0.00%
2022/03/25	0.1	33.55	2	33.30	33.20	-1.9	4,460	-0.04%
2022/03/24	3.1	34.19	3	34.20	33.90	0.1	4,814	0.00%
2022/03/23	5	34.20	13	34.11	33.95	-8	5,000	-0.16%
2022/03/22	3	34.88	1	34.65	34.15	2	5,151	0.04%
2022/03/21	48	34.66	3	34.80	34.50	45	5,298	0.85%
2022/03/18	4	33.94	0	0.00	34.95	4	5,705	0.07%
2022/03/17	26.1	33.98	7.1	34.45	34.15	19	6,133	0.31%
2022/03/16	5	34.51	55.1	34.78	34.60	-50.1	6,484	-0.77%
2022/03/15	16.1	33.40	47.1	33.24	32.05	-31	6,524	-0.48%
2022/03/14	0.1	33.05	0	0.00	33.10	0.1	6,552	0.00%
2022/03/11	3	33.15	1	33.10	33.50	2	6,626	0.03%
2022/03/10	36.1	33.21	219.1	33.31	33.40	-183	6,798	-2.69%	大賣/鉅額交易
2022/03/09	23	32.77	127.1	33.15	33.30	-104.1	7,023	-1.48%	大賣/鉅額交易
2022/03/08	10.1	31.60	0.1	32.20	31.60	10	6,930	0.14%
2022/03/07	3.1	31.48	0.1	31.85	31.50	3	6,970	0.04%
2022/03/04	328.1	32.70	5.1	32.90	32.70	323	7,165	4.51%	大買/鉅額交易
2022/03/03	17	33.15	9	33.74	33.45	8	7,322	0.11%
2022/03/02	3	32.23	0	32.57	32.50	3	7,421	0.04%
2022/03/01	30	31.47	10.1	31.90	31.80	19.9	7,699	0.26%
2022/02/25	1	30.95	1	30.81	30.85	0	8,308	0.00%
2022/02/24	25.7	30.49	0.1	31.50	30.00	25.6	8,609	0.30%
2022/02/23	0	30.95	3	30.93	30.85	-3	8,632	-0.03%
2022/02/22	1.1	30.58	0	0.00	30.55	1.1	8,660	0.01%
2022/02/21	2	30.78	0	0.00	31.35	2	8,707	0.02%
2022/02/18	2	30.88	2	30.93	31.10	0	8,723	0.00%
2022/02/17	2	31.45	1	31.50	31.25	1	8,766	0.01%
2022/02/15	1	31.15	0	0.00	31.15	1	8,927	0.01%
2022/02/14	2.6	31.24	5	31.04	31.00	-2.4	8,987	-0.03%
2022/02/11	0	0.00	5	32.45	32.30	-5	9,029	-0.06%
2022/02/10	6	32.62	1	32.70	32.60	5	9,187	0.05%
2022/02/09	1	32.45	3.1	32.59	32.80	-2.1	9,257	-0.02%
2022/02/08	0	32.25	2	31.98	32.50	-2	9,355	-0.02%
2022/02/07	1	31.50	0	0.00	31.40	1	9,539	0.01%
2022/01/26	1	29.80	0	0.00	31.00	1	9,591	0.01%
2022/01/25	0.1	30.45	0	0.00	30.00	0.1	9,759	0.00%
2022/01/24	2	30.08	1	30.10	30.35	1	10,382	0.01%
2022/01/21	0	0.00	10	31.30	31.30	-10	10,446	-0.10%
2022/01/20	0	0.00	0	32.60	32.25	0	10,595	0.00%
2022/01/19	1.1	31.94	0	0.00	32.00	1.1	10,649	0.01%
2022/01/18	8	32.66	1	33.00	32.35	7	10,669	0.07%
2022/01/17	3	32.43	0	0.00	32.55	3	10,683	0.03%
2022/01/14	7	32.29	5	32.10	32.05	2	10,703	0.02%
2022/01/13	4.2	33.03	2	33.20	32.85	2.2	10,675	0.02%
2022/01/12	7.1	33.97	10	33.65	33.55	-2.9	10,649	-0.03%
2022/01/11	21	34.49	14	34.73	34.35	7	10,691	0.07%
2022/01/10	8	34.24	20	34.80	34.20	-12	10,627	-0.11%
2022/01/07	0	0.00	5	34.30	34.10	-5	10,624	-0.05%
2022/01/06	1.2	35.37	0	0.00	34.65	1.2	10,730	0.01%
2022/01/05	26	36.76	13	36.65	36.00	13	10,825	0.12%
2022/01/04	14	35.72	158	35.75	36.05	-144	10,811	-1.33%	大賣/鉅額交易
2022/01/03	4	36.01	3	36.33	35.90	1	10,807	0.01%
2021/12/30	11.2	36.43	1.2	36.63	36.20	10	10,805	0.09%
2021/12/29	3	36.43	20.2	35.94	36.35	-17.2	10,774	-0.16%
2021/12/28	0.2	36.25	5	35.60	35.50	-4.8	10,747	-0.04%
2021/12/27	5	36.36	0	0.00	36.30	5	10,868	0.05%
2021/12/24	2	35.90	1	36.20	36.00	1	11,243	0.01%
2021/12/23	2.2	36.85	3	37.22	36.70	-0.8	11,211	-0.01%
2021/12/22	2	37.38	3	37.23	37.05	-1	11,192	-0.01%
2021/12/21	6	37.06	3	37.17	37.00	3	11,165	0.03%
2021/12/20	17	38.11	43	37.70	37.05	-26	11,091	-0.23%
2021/12/17	72	37.03	15	37.47	36.35	57	10,711	0.53%
2021/12/16	116	37.06	26	37.22	37.45	90	10,512	0.86%	大買/
2021/12/15	10	36.86	9	36.67	36.55	1	10,342	0.01%
2021/12/14	44	38.02	75	38.34	36.55	-31	10,140	-0.31%
2021/12/13	55	38.28	65	38.02	37.70	-10	9,629	-0.10%
2021/12/10	27	37.35	91	37.63	37.60	-64	9,073	-0.71%
2021/12/09	26	36.28	26	36.26	35.80	0	8,484	0.00%
2021/12/08	10	35.37	7.7	34.84	35.45	2.3	8,186	0.03%
2021/12/07	6	35.05	8	34.91	34.35	-2	8,052	-0.02%
2021/12/06	7	35.52	6	35.27	34.65	1	7,958	0.01%
2021/12/03	24	34.94	29	34.70	34.05	-5	7,745	-0.06%
2021/12/02	1	33.10	0	0.00	33.30	1	7,387	0.01%
2021/12/01	5	33.60	0	0.00	33.40	5	7,321	0.07%
2021/11/30	31	33.97	12	34.47	33.00	19	7,240	0.26%
2021/11/29	14	33.85	1	33.75	34.20	13	7,019	0.19%
2021/11/26	3	35.40	4	35.68	35.55	-1	6,815	-0.01%
2021/11/25	19	36.39	11	35.99	36.30	8	6,566	0.12%
2021/11/24	51.7	36.59	65	36.67	37.05	-13.3	6,342	-0.21%
2021/11/23	14	34.73	17	34.76	34.35	-3	5,772	-0.05%
2021/11/22	1	34.10	0	0.00	34.10	1	5,455	0.02%
2021/11/19	7	32.58	1	32.55	32.30	6	5,384	0.11%
2021/11/18	0	0.00	4	32.60	33.10	-4	5,356	-0.07%
2021/11/17	1	33.20	1	33.00	33.00	0	5,295	0.00%
2021/11/16	13	32.83	3	33.18	32.65	10	5,292	0.19%
2021/11/15	1	32.80	5	32.52	32.95	-4	5,266	-0.08%
2021/11/12	5	31.75	0	0.00	31.75	5	5,213	0.10%
2021/11/11	1.1	34.11	5	33.86	33.00	-3.9	5,117	-0.08%
2021/11/10	1	34.25	1	34.15	33.85	0	5,084	0.00%
2021/11/09	15	34.40	5	34.31	34.50	10	5,036	0.20%
2021/11/08	4	34.18	2	33.90	33.80	2	4,891	0.04%
2021/11/05	15	33.85	1	33.80	33.95	14	4,849	0.29%
2021/11/04	10	34.09	11	34.03	34.30	-1	4,796	-0.02%
2021/11/03	11	32.60	0	0.00	32.40	11	4,609	0.24%
2021/11/02	8	33.21	6	33.02	32.95	2	4,587	0.04%
2021/11/01	20	34.35	25.2	34.56	32.85	-5.2	4,443	-0.12%
2021/10/29	10	31.51	3	31.70	32.10	7	3,932	0.18%
2021/10/28	16	31.67	18.2	31.64	32.10	-2.2	3,851	-0.06%
2021/10/27	10	31.03	3	30.88	31.10	7	3,697	0.19%
2021/10/26	1	29.65	0	0.00	30.45	1	3,648	0.03%
2021/10/25	1	30.20	3	30.60	30.20	-2	3,632	-0.06%
2021/10/22	0	0.00	2	29.98	29.95	-2	3,664	-0.05%
2021/10/21	10	30.66	10	30.86	29.90	0	3,714	0.00%
2021/10/20	3	31.00	2	30.55	30.60	1	3,817	0.03%
2021/10/19	8	31.14	6	31.11	30.95	2	3,815	0.05%
2021/10/18	5	30.82	4	30.85	30.60	1	3,767	0.03%
2021/10/15	14	30.68	15	30.70	30.55	-1	3,838	-0.03%
2021/10/14	10	30.47	9	30.74	30.70	1	3,934	0.03%
2021/10/13	23	30.17	38	30.38	30.40	-15	4,192	-0.36%
2021/10/12	17	29.62	12	29.53	29.35	5	4,226	0.12%
2021/10/08	2	29.40	2	29.30	28.65	0	4,179	0.00%
2021/10/07	0	0.00	1	28.80	28.55	-1	4,166	-0.02%
2021/10/06	2	29.03	1	29.20	28.40	1	4,236	0.02%
2021/10/05	3	28.50	6	28.43	28.70	-3	4,439	-0.07%
2021/10/04	31.2	30.07	31	29.44	29.35	0.2	4,474	0.00%
2021/10/01	37	31.05	36	31.20	30.45	1	4,314	0.02%
2021/09/30	1	29.75	1	29.85	29.60	0	3,959	0.00%
2021/09/29	10.1	29.44	1	29.20	28.70	9.1	3,933	0.23%
2021/09/28	0	0.00	1	29.10	28.80	-1	3,956	-0.03%
2021/09/24	1.4	28.07	0	0.00	28.10	1.4	4,166	0.03%
2021/09/22	1	28.70	0	0.00	28.60	1	4,864	0.02%
2021/09/17	0.5	29.00	0	0.00	29.00	0.5	4,873	0.01%
2021/09/16	1	29.00	0	0.00	29.30	1	4,923	0.02%
2021/09/13	10	30.05	11	29.86	29.40	-1	5,138	-0.02%
2021/09/07	2	28.73	0	0.00	28.75	2	5,716	0.03%
2021/09/03	3	30.33	4	30.13	30.50	-1	5,873	-0.02%
2021/09/02	1	30.80	1	30.55	29.75	0	5,986	0.00%
2021/08/31	0	0.00	1	30.00	30.45	-1	6,009	-0.02%
2021/08/30	19	31.03	14	30.79	30.25	5	5,997	0.08%
2021/08/27	10	29.70	13	30.11	29.20	-3	5,910	-0.05%
2021/08/26	5	28.80	6	28.95	28.90	-1	5,844	-0.02%
2021/08/25	5	29.11	6	29.12	28.80	-1	5,885	-0.02%
2021/08/24	2	28.73	1	28.50	28.35	1	5,933	0.02%
2021/08/23	0	0.00	1	29.15	29.10	-1	5,969	-0.02%
2021/08/20	8	28.64	0	0.00	28.50	8	5,996	0.13%
2021/08/19	1	28.80	1	28.50	28.00	0	5,996	0.00%
2021/08/17	0	0.00	1	28.80	27.80	-1	6,028	-0.02%
2021/08/16	1	28.65	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	29.60	2	29.68	29.40	-1	6,074	-0.02%
2021/08/12	52	30.16	0	0.00	30.10	52	6,183	0.84%
2021/08/11	4	30.16	1.6	29.89	30.10	2.4	6,278	0.04%
2021/08/10	3	31.33	0	0.00	31.05	3	6,316	0.05%
2021/08/09	8	32.44	1	33.15	32.20	7	6,342	0.11%
2021/08/06	5	33.10	12	33.11	32.85	-7	6,457	-0.11%
2021/08/04	5	34.07	11	34.15	33.90	-6	6,624	-0.09%
2021/08/03	0	0.00	1	33.10	32.95	-1	6,602	-0.02%
2021/07/30	1	32.50	0	0.00	32.15	1	6,680	0.01%
2021/07/29	5	32.60	5	32.65	32.60	0	6,801	0.00%
2021/07/28	6	32.43	1	32.50	32.20	5	6,828	0.07%
2021/07/27	14	34.67	35	34.11	33.25	-21	6,907	-0.30%
2021/07/26	26	34.29	37	34.44	34.20	-11	6,964	-0.16%
2021/07/23	10	33.58	10	33.30	33.30	0	6,903	0.00%
2021/07/22	37	33.42	33	33.58	33.55	4	6,941	0.06%
2021/07/21	36	34.66	8	34.58	33.60	28	6,958	0.40%
2021/07/20	13	34.22	8	34.23	34.35	5	6,908	0.07%
2021/07/19	29	35.15	79	35.09	35.05	-50	6,827	-0.73%
2021/07/16	38.2	34.69	153	34.28	33.35	-114.8	6,559	-1.75%	大賣/鉅額交易
2021/07/15	28.4	33.76	1	33.85	33.80	27.4	6,535	0.42%
2021/07/14	1	33.20	1	33.25	33.00	0	6,597	0.00%
2021/07/13	22	34.03	24	33.97	33.60	-2	6,669	-0.03%
2021/07/12	61	34.03	27	34.54	34.65	34	6,725	0.51%
2021/07/09	19	33.29	16	33.25	33.00	3	6,636	0.05%
2021/07/08	5	32.75	6	32.60	32.40	-1	6,993	-0.01%
2021/07/06	38	33.12	3.2	33.14	32.95	34.9	7,967	0.44%
2021/07/05	8	33.70	13	33.62	33.40	-5	8,107	-0.06%
2021/07/02	14	33.07	8	32.91	32.55	6	8,243	0.07%
2021/07/01	6	33.92	8	33.84	33.40	-2	8,362	-0.02%
2021/06/30	62	34.93	131	35.31	34.85	-69	8,285	-0.83%	大賣/
2021/06/29	71	32.57	2	32.25	32.20	69	7,741	0.89%
2021/06/28	3	31.57	0	0.00	31.60	3	7,777	0.04%
2021/06/25	2	32.55	14	32.46	32.00	-12	7,954	-0.15%
2021/06/24	10	31.91	0	0.00	32.00	10	8,290	0.12%
2021/06/23	36	32.09	7	32.71	31.50	29	8,554	0.34%
2021/06/22	6.2	31.35	5	31.00	30.60	1.2	8,677	0.01%
2021/06/21	12.3	31.53	11	31.90	31.20	1.3	8,827	0.02%
2021/06/18	14	32.17	24	32.05	32.40	-10	9,178	-0.11%
2021/06/17	7.4	32.39	4	32.29	32.40	3.4	9,929	0.03%
2021/06/16	34	33.56	37	33.52	32.60	-3	10,226	-0.03%
2021/06/15	4	32.13	12	31.97	31.55	-8	10,086	-0.08%
2021/06/11	9	31.61	0	31.10	31.05	9	10,134	0.09%
2021/06/10	16	31.63	36	31.29	32.05	-20	10,378	-0.19%
2021/06/09	5	30.35	0	0.00	30.30	5	10,742	0.05%
2021/06/08	2	30.95	12	30.95	30.10	-10	11,384	-0.09%
2021/06/07	12	30.25	0	0.00	29.85	12	12,174	0.10%
2021/06/04	6.1	30.58	2	30.30	30.35	4.1	12,473	0.03%
2021/06/03	0	31.15	0	0.00	31.15	0	12,504	0.00%
2021/06/02	46	31.63	12	31.34	31.25	34	12,527	0.27%
2021/06/01	5	31.89	1	32.20	32.15	4	12,512	0.03%
2021/05/28	2	31.03	15	31.16	31.05	-13	12,523	-0.10%
2021/05/27	1	30.60	8	31.03	30.65	-7	12,530	-0.06%
2021/05/26	5	30.66	6	30.61	30.55	-1	12,544	-0.01%
2021/05/25	12	31.12	15	31.36	30.50	-3	12,578	-0.02%
2021/05/24	1	30.25	0.3	30.00	30.15	0.7	12,699	0.01%
2021/05/21	1	29.65	0	0.00	29.60	1	12,697	0.01%
2021/05/20	20	31.09	12	30.53	29.40	8	12,735	0.06%
2021/05/19	2	29.60	25	30.23	31.20	-23	12,724	-0.18%
2021/05/18	0	0.00	10.7	28.50	29.60	-10.7	12,658	-0.08%
2021/05/17	19	27.80	10	28.10	26.95	9	12,628	0.07%
2021/05/14	24	30.84	4	31.13	29.90	20	12,570	0.16%
2021/05/13	3	26.00	7	29.23	28.65	-4	12,473	-0.03%
2021/05/12	19	29.40	30.7	29.35	28.80	-11.7	12,536	-0.09%
2021/05/11	89	33.42	8	32.16	31.85	81	12,411	0.65%
2021/05/10	0	0.00	44	35.09	35.30	-44	12,408	-0.35%
2021/05/07	49	34.82	6	34.97	34.85	43	12,441	0.35%
2021/05/06	15	33.95	15	34.21	35.00	0	12,431	0.00%
2021/05/05	5	33.30	4	33.50	32.75	1	12,310	0.01%
2021/05/04	106	33.92	6.5	33.33	33.05	99.5	12,308	0.81%	大買/
2021/05/03	13	37.28	9	37.45	35.80	4	12,219	0.03%
2021/04/29	54	37.02	5	37.20	36.65	49	12,256	0.40%
2021/04/28	40	37.95	0.6	38.00	37.50	39.4	12,275	0.32%
2021/04/27	18	38.29	11	38.35	38.20	7	12,318	0.06%
2021/04/26	0	0.00	16	38.03	38.25	-16	12,418	-0.13%
2021/04/23	1	37.90	5	37.66	37.90	-4	12,435	-0.03%
2021/04/22	33	38.25	18	37.87	37.20	15	12,431	0.12%
2021/04/21	21	38.90	54	39.13	38.85	-33	12,342	-0.27%
2021/04/20	2	38.50	1	38.55	38.05	1	12,238	0.01%
2021/04/19	4	37.95	16	38.48	37.90	-12	12,197	-0.10%
2021/04/16	82.7	38.82	16	39.14	38.40	66.7	12,152	0.55%
2021/04/15	17.6	38.50	10	38.49	38.10	7.6	12,144	0.06%
2021/04/14	104	38.35	36	38.05	37.55	68	12,439	0.55%	大買/
2021/04/13	48.6	40.72	369	42.08	39.30	-320.4	12,106	-2.65%	大賣/鉅額交易
2021/04/12	13	39.70	60	39.84	39.35	-47	11,238	-0.42%
2021/04/09	67	39.75	88.1	39.98	39.30	-21.1	11,208	-0.19%
2021/04/08	22	39.83	29.6	39.96	39.35	-7.6	11,119	-0.07%
2021/04/07	25	39.48	45.2	39.45	39.50	-20.2	11,097	-0.18%
2021/04/06	26	38.42	29	38.40	38.30	-3	11,063	-0.03%
2021/04/01	7.5	38.27	8	38.63	38.25	-0.5	11,063	0.00%
2021/03/31	24	38.90	14	39.81	38.90	10	11,139	0.09%
2021/03/30	32	39.54	20	40.04	39.30	12	11,680	0.10%
2021/03/29	31	40.09	62	40.20	39.85	-31	11,839	-0.26%
2021/03/26	49	37.82	27	37.71	38.20	22	11,521	0.19%
2021/03/25	92.3	40.11	82.6	39.08	38.85	9.6	11,271	0.09%
2021/03/24	9	39.46	6	39.47	39.30	3	11,053	0.03%
2021/03/23	121.4	40.23	78	40.88	39.30	43.4	10,912	0.40%	大買/
2021/03/22	59.1	41.52	90	41.84	41.00	-30.9	10,611	-0.29%
2021/03/19	6	36.28	86	39.32	39.75	-80	9,932	-0.81%
2021/03/18	43	37.14	20	37.30	36.15	23	9,580	0.24%
2021/03/17	38	36.93	42	36.65	36.75	-4	9,302	-0.04%
2021/03/16	38	37.06	7	37.13	36.60	31	9,178	0.34%
2021/03/15	68.5	37.99	50	37.72	37.60	18.5	8,893	0.21%
2021/03/12	106	36.77	117	36.87	37.00	-11	8,420	-0.13%	大買/大賣/
2021/03/11	74	35.50	18.7	35.82	35.10	55.4	7,820	0.71%
2021/03/10	18	33.70	25	33.63	34.95	-7	7,032	-0.10%
2021/03/09	0.1	31.65	2	31.63	31.80	-1.9	6,769	-0.03%
2021/03/08	1	30.90	11	30.95	30.90	-10	6,786	-0.15%
2021/03/05	4	31.06	5	31.25	30.85	-1	6,837	-0.01%
2021/03/04	5.5	31.49	19	32.12	31.40	-13.5	7,299	-0.18%
2021/03/03	5	31.98	10.6	31.97	31.65	-5.6	7,389	-0.08%
2021/03/02	5	32.34	4	32.18	31.45	1	7,646	0.01%
2021/02/26	3	31.37	4	31.45	31.90	-1	8,159	-0.01%
2021/02/25	15	31.84	9	31.84	31.60	6	8,510	0.07%
2021/02/24	10	32.14	11	32.30	31.85	-1	8,705	-0.01%
2021/02/23	12.6	31.29	0	0.00	31.10	12.6	9,095	0.14%
2021/02/22	27	31.19	17	31.35	31.30	10	9,636	0.10%
2021/02/19	9	30.81	13	30.70	30.65	-4	9,771	-0.04%
2021/02/18	4.1	29.46	15.9	29.47	29.75	-11.8	10,171	-0.12%
2021/02/17	2	28.95	4	29.15	29.15	-2	10,330	-0.02%
2021/02/05	1.3	28.06	12	28.24	28.15	-10.7	10,595	-0.10%
2021/02/04	7	28.57	6	28.38	28.25	1	11,157	0.01%
2021/02/03	38	29.67	15	29.08	28.70	23	11,424	0.20%
2021/02/02	15	27.83	15.3	27.72	27.75	-0.3	11,465	0.00%
2021/02/01	1	27.45	63	26.02	27.55	-62	11,797	-0.53%
2021/01/29	8.3	28.03	1	28.60	27.45	7.3	12,180	0.06%
2021/01/28	14	29.53	2.3	29.14	29.00	11.7	12,994	0.09%
2021/01/27	1.5	30.40	6	30.22	30.10	-4.5	13,435	-0.03%
2021/01/26	5	30.46	2.7	30.47	30.60	2.3	13,612	0.02%
2021/01/25	6	31.29	7	31.17	30.95	-1	13,931	-0.01%
2021/01/22	40	31.34	39.7	31.46	31.10	0.3	14,268	0.00%
2021/01/21	34.5	30.38	32	30.19	30.05	2.5	14,716	0.02%
2021/01/20	14	32.02	4	31.60	30.80	10	15,790	0.06%
2021/01/19	28	32.18	19	32.50	32.05	9	16,551	0.05%
2021/01/18	21	30.95	10	30.90	30.80	11	16,693	0.07%
2021/01/15	19	32.16	18	32.01	32.00	1	16,881	0.01%
2021/01/14	4	32.98	4	32.85	32.60	0	17,062	0.00%
2021/01/13	28	32.88	4	32.90	32.60	24	17,257	0.14%
2021/01/12	27	33.66	10	33.00	33.05	17	17,699	0.10%
2021/01/11	7	34.39	13.7	34.28	34.10	-6.7	18,358	-0.04%
2021/01/08	60	34.44	10	33.98	34.15	50	19,115	0.26%
2021/01/07	39	34.59	68.7	35.39	34.35	-29.7	20,158	-0.15%
2021/01/06	39	33.32	33.6	33.50	33.20	5.4	20,909	0.03%
2021/01/05	25	34.58	16	34.85	34.05	9	21,609	0.04%
2021/01/04	44.3	34.66	36.3	34.91	34.55	8	22,512	0.04%
2020/12/31	7	35.10	6	35.17	34.60	1	23,373	0.00%
2020/12/30	16	34.72	39.2	34.94	35.55	-23.2	24,449	-0.09%
2020/12/29	55	34.18	34	34.37	34.45	21	25,099	0.08%
2020/12/28	28.5	33.84	5	34.04	33.55	23.5	25,247	0.09%
2020/12/25	48	34.18	6	34.56	34.05	42	25,367	0.17%
2020/12/24	56	35.48	88.3	35.51	34.30	-32.3	25,417	-0.13%
2020/12/23	46	33.98	52	33.96	34.75	-6	25,128	-0.02%
2020/12/22	50.5	32.37	65	32.11	31.60	-14.5	25,229	-0.06%
2020/12/21	11	32.87	6	33.17	32.85	5	25,615	0.02%
2020/12/18	29	33.39	0.3	33.40	33.00	28.7	26,041	0.11%
2020/12/17	37	33.06	14	32.92	32.95	23	26,688	0.09%
2020/12/16	83	33.83	63	33.68	33.50	20	27,316	0.07%
2020/12/15	27	34.24	21	33.54	33.00	6	28,221	0.02%
2020/12/14	3	33.05	2	33.65	34.00	1	28,548	0.00%
2020/12/11	14	33.43	0	0.00	32.65	14	29,519	0.05%
2020/12/10	39.7	33.84	2	34.68	33.35	37.7	30,864	0.12%
2020/12/09	2	35.40	0.5	35.00	34.60	1.5	31,102	0.00%
2020/12/08	6	34.71	2.6	34.70	34.55	3.4	31,713	0.01%
2020/12/07	13	34.07	0	0.00	35.15	13	31,864	0.04%
2020/12/04	31	34.89	1	35.05	34.50	30	32,016	0.09%
2020/12/03	27	35.13	0	0.00	35.10	27	32,139	0.08%
2020/12/02	46	35.63	1.2	35.97	35.35	44.8	32,229	0.14%
2020/12/01	15	36.96	8.7	36.90	37.00	6.3	32,388	0.02%
2020/11/30	61	37.24	63.7	37.21	38.10	-2.7	32,581	-0.01%
2020/11/27	21.9	36.22	29	36.24	36.00	-7.1	32,210	-0.02%
2020/11/26	61	36.41	33	36.20	35.90	28	32,229	0.09%
2020/11/25	34	36.35	96	36.32	36.40	-62	32,332	-0.19%
2020/11/24	36	34.95	31.2	35.38	35.50	4.8	31,994	0.02%
2020/11/23	45	34.71	16	34.57	34.50	29	32,096	0.09%
2020/11/20	75	35.12	87.7	34.86	34.80	-12.7	32,402	-0.04%
2020/11/19	47	34.21	41	34.36	34.00	6	32,534	0.02%
2020/11/18	6	32.83	3.7	32.90	33.00	2.3	32,354	0.01%
2020/11/17	30	33.05	30	33.28	33.00	0	33,304	0.00%
2020/11/16	21.5	32.04	6	32.16	31.70	15.5	32,892	0.05%
2020/11/13	33	31.64	18	32.18	32.65	15	32,813	0.05%
2020/11/12	42	32.49	21	32.36	32.50	21	33,003	0.06%
2020/11/11	68	34.34	9	34.88	34.10	59	32,508	0.18%
2020/11/10	35.3	35.67	11	35.73	35.35	24.3	32,348	0.08%
2020/11/09	35.2	36.38	9	36.29	36.00	26.2	32,317	0.08%
2020/11/06	40	36.28	24	36.30	35.40	16	32,034	0.05%
2020/11/05	36	36.34	79	37.04	36.10	-43	31,611	-0.14%
2020/11/04	48	34.54	18	35.13	34.30	30	30,894	0.10%
2020/11/03	28.1	35.19	6.3	35.45	35.40	21.9	30,472	0.07%
2020/11/02	44	36.36	35	35.99	35.35	9	30,323	0.03%
2020/10/30	96	37.55	27	37.34	37.40	69	30,027	0.23%
2020/10/29	245	38.56	195	38.91	38.10	50	29,711	0.17%	大買/大賣/
2020/10/28	65.3	40.16	77.3	40.85	39.00	-12	29,146	-0.04%
2020/10/27	27	39.18	40	39.36	39.35	-13	28,072	-0.05%
2020/10/26	14	37.72	47.3	37.80	37.80	-33.3	27,342	-0.12%
2020/10/23	45	37.14	38.3	37.20	37.25	6.7	27,095	0.02%
2020/10/22	53	37.48	21	37.57	37.00	32	26,977	0.12%
2020/10/21	31	38.28	22	38.27	37.90	9	26,859	0.03%
2020/10/20	107	38.48	118	38.46	38.25	-11	26,828	-0.04%	大買/大賣/
2020/10/19	272	38.31	296	38.25	38.10	-24	26,504	-0.09%	大買/大賣/
2020/10/16	322	37.91	283	37.91	37.80	39	25,895	0.15%	大買/大賣/
2020/10/15	209	41.21	157.3	41.85	40.35	51.7	25,497	0.20%	大買/大賣/
2020/10/14	79	42.51	56.5	43.05	41.60	22.5	24,606	0.09%
2020/10/13	46	41.31	26	41.62	41.25	20	23,730	0.08%
2020/10/12	107.7	42.90	71	42.77	41.95	36.7	23,050	0.16%	大買/
2020/10/08	127.7	42.42	133.5	42.19	41.50	-5.8	22,120	-0.03%	大買/大賣/
2020/10/07	73.8	42.30	80.6	42.66	42.00	-6.8	21,241	-0.03%
2020/10/06	45	41.83	65.3	41.52	41.45	-20.3	20,191	-0.10%
2020/10/05	47.1	39.05	11.1	39.04	38.85	36	19,439	0.19%
2020/09/30	15	35.86	24.3	38.31	38.55	-9.3	19,120	-0.05%
2020/09/29	41.9	35.53	9.7	35.88	35.05	32.2	18,942	0.17%
2020/09/28	30.6	38.40	22.3	38.82	37.30	8.4	18,747	0.04%
2020/09/16	86.1	23.81	88.2	23.90	24.50	-2.2	18,396	-0.01%
2020/09/15	122.3	24.25	146	24.40	24.30	-23.7	18,015	-0.13%	大買/大賣/
2020/09/14	133	23.09	22	23.00	23.05	111	17,732	0.63%	大買/鉅額交易
2020/09/11	264	24.56	108.1	24.54	24.20	155.9	17,271	0.90%	大買/大賣/鉅額交易
2020/09/10	47	26.34	67	26.62	25.90	-20	16,583	-0.12%
2020/09/09	131	24.67	165	26.07	26.65	-34	15,913	-0.21%	大買/大賣/
2020/09/08	78	25.57	42	26.23	25.20	36	14,950	0.24%
2020/09/07	119	28.61	100	28.44	27.95	19	14,524	0.13%	大買/
2020/09/04	176	27.14	145	27.74	27.90	31	13,557	0.23%	大買/大賣/
2020/09/03	35	25.38	42	25.39	25.40	-7	12,205	-0.06%
2020/09/02	39	22.73	206.4	22.62	23.10	-167.4	11,941	-1.40%	大賣/鉅額交易
2020/09/01	4	21.69	5	21.65	21.00	-1	11,347	-0.01%
2020/08/31	15	21.30	6	21.95	22.25	9	11,185	0.08%
2020/08/28	3	19.30	21	20.23	20.50	-18	11,026	-0.16%
2020/08/27	42	19.60	8	19.88	19.40	34	11,029	0.31%
2020/08/26	17	19.17	9	19.86	19.85	8	10,968	0.07%
2020/08/25	27	18.32	13	18.92	19.45	14	10,742	0.13%
2020/08/24	1	17.80	8	17.30	17.70	-7	10,470	-0.07%
2020/08/21	13	17.88	0	0.00	17.40	13	10,357	0.13%
2020/08/20	0	0.00	54	15.72	17.40	-54	10,198	-0.53%
2020/08/19	41	17.20	2	16.50	16.50	39	9,809	0.40%
2020/08/18	37	18.18	20	18.50	18.30	17	9,618	0.18%
2020/08/17	93	17.51	68	17.44	18.30	25	9,145	0.27%
2020/08/14	140	15.53	81.2	15.50	16.80	58.8	8,644	0.68%	大買/
2020/08/13	36	14.77	43	14.87	15.30	-7	7,957	-0.09%
2020/08/12	192	13.65	51.5	13.26	13.95	140.5	7,562	1.86%	大買/鉅額交易
2020/08/11	1	12.70	19.7	12.70	12.70	-18.7	6,481	-0.29%
2020/08/10	0	0.00	7	11.55	11.55	-7	6,482	-0.11%
2020/08/07	38	10.32	59	10.27	10.50	-21	6,628	-0.32%
2020/08/06	3	9.59	9	9.64	9.56	-6	6,230	-0.10%
2020/08/05	0	0.00	16	9.50	9.68	-16	6,204	-0.26%
2020/08/04	38	9.18	16	9.32	9.61	22	6,243	0.35%
2020/08/03	18	9.16	25	9.22	9.06	-7	6,128	-0.11%
2020/07/31	22	8.95	30	9.11	9.05	-8	6,076	-0.13%
2020/07/30	32	9.12	4	9.11	9.08	28	6,013	0.47%
2020/07/29	0	0.00	18	8.40	8.76	-18	5,835	-0.31%
2020/07/28	10	7.96	0	0.00	7.97	10	5,765	0.17%
2020/07/27	5.5	8.45	25	8.21	8.22	-19.5	5,711	-0.34%
2020/07/24	25	8.51	32	8.70	8.51	-7	5,646	-0.12%
2020/07/23	20	8.77	2	8.78	8.78	18	5,569	0.32%
2020/07/22	16	9.08	10	8.99	8.94	6	5,502	0.11%
2020/07/21	25	8.94	0	0.00	8.90	25	5,397	0.46%
2020/07/20	2	8.88	11	9.15	9.03	-9	5,255	-0.17%
2020/07/17	21	9.21	2	9.01	9.15	19	5,197	0.37%
2020/07/16	6	9.80	21	9.85	9.70	-15	5,053	-0.30%
2020/07/15	17	9.68	14	9.89	9.60	3	4,921	0.06%
2020/07/14	10	9.44	51	9.39	9.50	-41	4,719	-0.87%
2020/07/13	17.8	9.13	9	9.12	9.01	8.8	4,537	0.19%
2020/07/10	70	9.46	12	9.61	9.42	58	4,430	1.31%
2020/07/09	11	9.07	28	8.87	9.27	-17	4,009	-0.42%
2020/07/08	34	8.17	112	8.29	8.43	-78	3,713	-2.10%	大賣/
2020/07/07	13	7.78	20	7.75	7.71	-7	3,394	-0.21%
2020/07/03	43	7.84	7	7.77	7.80	36	3,260	1.10%
2020/07/02	50	7.80	60	7.91	7.97	-10	3,210	-0.31%
2020/07/01	0	0.00	1	7.70	7.65	-1	3,115	-0.03%
2020/06/29	0	0.00	15	7.31	7.32	-15	3,030	-0.49%
2020/06/24	0.2	7.17	50	7.19	7.17	-49.8	3,016	-1.65%
2020/06/23	3.5	7.34	5	7.19	7.20	-1.5	3,066	-0.05%
2020/06/22	4.4	7.34	0	0.00	7.26	4.4	3,082	0.14%
2020/06/19	0	0.00	5	7.82	7.57	-5	3,043	-0.16%
2020/06/15	0.1	7.15	0	0.00	7.17	0.1	3,047	0.00%
2020/06/11	3	7.49	9	7.64	7.31	-6	3,024	-0.20%
2020/06/10	13	7.49	8	7.49	7.48	5	3,018	0.17%
2020/06/09	0.3	7.45	0	0.00	7.48	0.3	3,054	0.01%
2020/06/08	14	7.73	8	7.74	7.64	6	3,083	0.19%
2020/06/05	0	0.00	20	7.56	7.60	-20	3,049	-0.66%
2020/06/04	13	7.75	89	7.61	7.60	-76	3,057	-2.49%
2020/06/03	111	7.79	3	7.85	7.77	108	3,015	3.58%	大買/鉅額交易
2020/06/02	0	0.00	6	7.39	7.61	-6	2,847	-0.21%
2020/06/01	0.2	6.89	0	0.00	6.92	0.2	2,769	0.01%
2020/05/27	2	6.98	2	6.93	6.91	0	2,754	0.00%
2020/05/26	50	7.00	0	0.00	7.01	50	2,748	1.82%
2020/05/22	31	7.03	1	7.01	7.01	30	2,700	1.11%
2020/05/21	3	7.20	0	0.00	7.24	3	2,690	0.11%
2020/05/20	23	6.83	3	6.89	6.95	20	2,638	0.76%
2020/05/19	0	0.00	8	6.91	6.94	-8	2,617	-0.31%
2020/05/18	3	6.86	0	0.00	6.85	3	2,595	0.12%
2020/05/15	13	7.30	2	7.65	7.30	11	2,525	0.44%
2020/05/14	15	7.60	60	7.79	7.60	-45	2,456	-1.83%
2020/05/13	0	0.00	105	7.34	7.34	-105	2,183	-4.81%	大賣/鉅額交易
2020/05/12	2	6.64	10	6.69	6.68	-8	2,096	-0.38%
2020/05/11	27	6.80	2	6.67	6.77	25	2,032	1.23%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/05/07	0	0.00	3	5.77	5.77	-3	1,858	-0.16%
2020/05/04	0	0.00	7	5.28	5.27	-7	1,858	-0.38%
2020/04/29	6	5.35	2	5.37	5.38	4	1,869	0.21%
2020/04/28	2	5.31	0	0.00	5.37	2	1,883	0.11%
2020/04/22	0	0.00	1	5.27	5.28	-1	1,945	-0.05%
2020/04/17	0	0.00	1	5.60	5.57	-1	2,009	-0.05%
2020/04/13	2	5.15	0	0.00	5.14	2	1,979	0.10%
2020/04/10	0	0.00	1	5.23	5.24	-1	1,986	-0.05%
2020/04/09	0	0.00	1	5.33	5.25	-1	1,998	-0.05%
2020/04/08	1	5.20	0	0.00	5.23	1	1,991	0.05%
2020/04/07	0.2	5.05	2	5.08	5.06	-1.8	1,987	-0.09%
2020/04/06	0.2	5.00	1	4.94	5.00	-0.8	2,042	-0.04%
2020/04/01	1	4.95	20	4.91	4.92	-19	2,029	-0.94%
2020/03/31	20	4.92	1	4.96	4.85	19	2,028	0.94%
2020/03/30	0	0.00	40	4.89	4.90	-40	2,024	-1.98%
2020/03/27	41	5.02	38	5.10	5.01	3	2,013	0.15%
2020/03/26	23	4.48	0	0.00	4.85	23	1,952	1.18%
2020/03/23	1	3.90	6	3.99	3.98	-5	1,933	-0.26%
2020/03/20	7	4.26	10	4.19	4.20	-3	1,912	-0.16%
2020/03/19	13	4.58	3	4.61	4.33	10	1,816	0.55%
2020/03/17	5	4.72	5	4.71	4.69	0	1,764	0.00%
2020/03/16	5	5.15	7	5.16	4.90	-2	1,748	-0.11%
2020/03/13	1	5.11	0	0.00	5.19	1	1,722	0.06%
2020/03/12	2	6.00	0	0.00	5.67	2	1,685	0.12%
2020/03/10	1.1	6.23	0	0.00	6.26	1.1	1,680	0.07%
2020/03/06	1	6.80	0	0.00	6.83	1	1,634	0.06%
2020/03/05	2	6.88	0	0.00	6.92	2	1,646	0.12%
2020/03/02	4	6.76	0	0.00	6.78	4	1,677	0.24%
2020/02/27	10	6.99	5	6.96	6.96	5	1,663	0.30%
2020/02/25	1	7.10	0	0.00	7.14	1	1,659	0.06%
2020/02/24	3	7.37	0	0.00	7.20	3	1,656	0.18%
2020/02/20	2	7.54	3	7.57	7.53	-1	1,631	-0.06%
2020/02/18	1	7.53	0	0.00	7.51	1	1,628	0.06%
2020/02/17	10	7.55	0	0.00	7.56	10	1,621	0.62%
2020/02/14	2	7.43	0	0.00	7.43	2	1,594	0.13%
2020/02/10	3	7.13	1	7.50	7.52	2	1,623	0.12%
2020/02/06	0	0.00	2	7.18	7.15	-2	1,585	-0.13%
2020/02/05	3	7.11	0	0.00	7.09	3	1,578	0.19%
2020/02/04	2	6.96	1	7.05	7.14	1	1,569	0.06%
2020/02/03	1	6.80	0	0.00	6.93	1	1,591	0.06%
2020/01/31	3	7.40	1	7.34	7.33	2	1,575	0.13%
2020/01/30	7	7.52	0	0.00	7.39	7	1,574	0.44%
2020/01/17	1	8.22	1	8.30	8.20	0	1,526	0.00%
2020/01/15	0	0.00	12	8.26	8.21	-12	1,535	-0.78%
2020/01/14	11	8.28	0	0.00	8.20	11	1,536	0.72%
2020/01/13	13	8.32	1	8.49	8.29	12	1,524	0.79%
2020/01/10	0	0.00	2	8.02	7.99	-2	1,472	-0.14%
2020/01/09	3	7.95	0	0.00	7.94	3	1,496	0.20%
2020/01/08	1	8.00	1	8.08	7.98	0	1,577	0.00%
2020/01/03	1	8.10	0	0.00	8.10	1	1,586	0.06%
2020/01/02	1	8.23	2	8.25	8.22	-1	1,571	-0.06%
2019/12/31	18	8.16	0	0.00	8.15	18	1,564	1.15%
2019/12/30	0	0.00	6	8.52	8.22	-6	1,556	-0.39%
2019/12/25	2	8.12	0	0.00	8.10	2	1,497	0.13%
2019/12/23	2	8.19	0	0.00	8.15	2	1,530	0.13%
2019/12/20	5	8.33	4	8.28	8.28	1	1,536	0.07%
2019/12/19	3	8.18	3	8.18	8.19	0	1,526	0.00%
2019/12/18	0	0.00	3	8.03	8.00	-3	1,560	-0.19%
2019/12/13	2	7.96	1	8.04	7.97	1	1,595	0.06%
2019/12/12	0	0.00	5	8.16	8.10	-5	1,586	-0.32%
2019/12/11	1	8.23	0.1	8.10	8.18	0.9	1,608	0.05%
2019/12/10	4.5	8.14	0	0.00	8.16	4.5	1,627	0.28%
2019/12/09	1	8.04	2	8.02	8.04	-1	1,636	-0.06%
2019/12/06	6	8.18	13	8.09	8.09	-7	1,711	-0.41%
2019/12/05	5.5	8.23	0	0.00	8.16	5.5	1,731	0.32%
2019/12/02	1	8.35	3	8.20	8.22	-2	1,754	-0.11%
2019/11/29	2.5	8.52	2	8.51	8.42	0.5	1,762	0.03%
2019/11/28	1	8.67	35	8.69	8.66	-34	1,767	-1.92%
2019/11/27	0	0.00	3	8.80	8.78	-3	1,817	-0.17%
2019/11/26	3	8.78	0	0.00	8.78	3	1,839	0.16%
2019/11/25	0	0.00	2	8.86	8.80	-2	1,861	-0.11%
2019/11/22	5	8.96	0	0.00	8.87	5	1,921	0.26%
2019/11/19	0	0.00	1	8.94	8.90	-1	2,075	-0.05%
2019/11/18	1	9.00	0	0.00	8.92	1	2,103	0.05%
2019/11/14	7.2	8.85	0	0.00	8.81	7.2	2,185	0.33%
2019/11/13	2	8.98	0	0.00	8.98	2	2,225	0.09%
2019/11/11	8.3	8.95	11	8.98	8.88	-2.7	2,600	-0.10%
2019/11/08	1	9.04	4	9.11	9.11	-3	2,737	-0.11%
2019/11/07	13.5	9.10	4.7	9.22	9.05	8.8	3,043	0.29%
2019/11/06	8.5	9.20	0	0.00	9.20	8.5	3,096	0.27%
2019/11/05	1	9.24	0	0.00	9.24	1	3,213	0.03%
2019/11/04	1	9.38	0	0.00	9.35	1	3,357	0.03%
2019/11/01	6	9.45	1	9.52	9.39	5	3,505	0.14%
2019/10/31	7	9.56	47	9.52	9.53	-40	3,707	-1.08%
2019/10/30	6	9.43	0	0.00	9.38	6	3,981	0.15%
2019/10/29	0	0.00	85	9.32	9.31	-85	4,240	-2.00%
2019/10/28	7	9.31	0	0.00	9.31	7	4,795	0.15%
2019/10/25	1	9.32	0	0.00	9.32	1	4,973	0.02%
2019/10/22	0	0.00	2	9.53	9.55	-2	5,003	-0.04%
2019/10/21	2	9.40	0	0.00	9.40	2	4,991	0.04%
2019/10/18	1	9.55	0	0.00	9.44	1	4,995	0.02%
2019/10/16	4	9.68	30	9.66	9.70	-26	5,020	-0.52%
2019/10/15	0	0.00	12	9.10	9.13	-12	4,935	-0.24%
2019/10/09	10	9.07	0	0.00	8.99	10	4,939	0.20%
2019/10/08	9	9.21	0	0.00	9.17	9	4,943	0.18%
2019/10/07	5	9.22	0	0.00	9.21	5	4,968	0.10%
2019/10/04	14	9.29	3	9.34	9.26	11	4,981	0.22%
2019/10/03	2	9.34	0	0.00	9.36	2	4,977	0.04%
2019/10/01	0	0.00	7	9.53	9.54	-7	5,022	-0.14%
2019/09/27	2	9.39	15	9.58	9.38	-13	5,087	-0.26%
2019/09/26	15	9.76	0	0.00	9.63	15	5,099	0.29%
2019/09/25	5	9.67	0	0.00	9.65	5	5,100	0.10%
2019/09/24	102	9.85	0	0.00	9.78	102	5,101	2.00%	大買/鉅額交易
2019/09/23	28	10.02	19	9.76	9.98	9	5,073	0.18%
2019/09/20	2	9.25	0	0.00	9.41	2	5,016	0.04%
2019/09/19	6	9.18	4	9.24	9.23	2	5,003	0.04%
2019/09/18	7	9.37	0	0.00	9.31	7	4,969	0.14%
2019/09/17	23	9.48	0	0.00	9.47	23	4,952	0.46%
2019/09/12	4	9.71	11	9.74	9.62	-7	5,002	-0.14%
2019/09/11	0	0.00	10	9.32	9.52	-10	4,992	-0.20%
2019/09/10	11	9.48	6	9.41	9.30	5	4,978	0.10%
2019/09/09	1	9.80	5	9.76	9.72	-4	4,889	-0.08%
2019/09/06	2	9.91	1	9.93	9.89	1	4,887	0.02%
2019/09/05	20	9.92	1	9.96	9.89	19	4,910	0.39%
2019/09/03	53	9.97	0	0.00	9.96	53	4,886	1.08%
2019/09/02	7	10.04	0	0.00	10.15	7	4,865	0.14%
2019/08/30	20	9.73	0	0.00	9.72	20	4,839	0.41%
2019/08/29	8	9.89	0	0.00	9.88	8	4,791	0.17%
2019/08/28	2	9.97	9	9.90	9.92	-7	4,763	-0.15%
2019/08/27	31	9.99	0	0.00	9.71	31	4,737	0.65%
2019/08/26	0	0.00	7	10.07	10.00	-7	4,682	-0.15%
2019/08/23	0	0.00	7	10.41	10.40	-7	4,650	-0.15%
2019/08/22	1	10.50	6	10.67	10.50	-5	4,609	-0.11%
2019/08/21	1	10.85	36	10.85	10.85	-35	4,549	-0.77%
2019/08/20	38	10.98	0	0.00	10.80	38	4,522	0.84%
2019/08/19	6	10.77	41	10.73	10.70	-35	4,486	-0.78%
2019/08/16	0	0.00	21	10.81	10.70	-21	4,450	-0.47%
2019/08/15	33	10.42	0	0.00	10.80	33	4,413	0.75%
2019/08/14	60	11.37	1	12.20	10.85	59	4,315	1.37%
2019/08/13	16	11.86	33	11.94	11.95	-17	4,044	-0.42%
2019/08/12	45	12.14	18	12.01	12.15	27	3,899	0.69%
2019/08/08	2	11.00	3	11.18	11.05	-1	3,598	-0.03%
2019/08/07	10	11.20	17	11.11	10.90	-7	3,540	-0.20%
2019/08/06	20	10.82	32	10.35	11.10	-12	3,439	-0.35%
2019/08/05	1	10.85	2.4	10.65	10.70	-1.4	3,307	-0.04%
2019/08/02	5	11.36	10	11.32	11.30	-5	3,176	-0.16%
2019/08/01	15	11.45	9	11.53	11.60	6	3,000	0.20%
2019/07/31	8	10.97	4	10.91	10.95	4	2,708	0.15%
2019/07/30	4	10.81	35	10.82	11.05	-31	2,479	-1.25%
2019/07/29	5	10.05	17	9.85	10.05	-12	1,934	-0.62%
2019/07/26	3	9.15	2	9.15	9.15	1	1,766	0.06%
2019/07/25	0	0.00	1	8.89	8.92	-1	1,730	-0.06%
2019/07/23	0	0.00	1	8.85	8.79	-1	1,779	-0.06%
2019/07/22	0	0.00	20	8.72	8.72	-20	1,793	-1.11%
2019/07/19	2	8.69	0	0.00	8.69	2	1,805	0.11%
2019/07/16	0	0.00	2	9.00	8.95	-2	1,801	-0.11%
2019/07/12	20	9.03	0	0.00	8.95	20	1,870	1.07%
2019/07/11	0	0.00	3	9.12	9.06	-3	1,888	-0.16%
2019/07/05	0	0.00	3	9.12	9.08	-3	2,001	-0.15%
2019/07/04	3	9.07	3	9.13	9.18	0	2,060	0.00%
2019/07/03	0	0.00	1	8.95	8.89	-1	2,111	-0.05%
2019/07/02	0	0.00	5	8.71	8.72	-5	2,175	-0.23%
2019/06/27	1	8.69	21	8.44	8.69	-20	2,265	-0.88%
2019/06/24	0	0.00	20	8.61	8.58	-20	2,400	-0.83%
2019/06/20	0	0.00	3	8.57	8.79	-3	2,520	-0.12%
2019/06/13	0	0.00	10	8.47	8.61	-10	2,918	-0.34%
2019/06/10	0	0.00	9	8.10	8.09	-9	3,061	-0.29%
2019/06/05	0	0.00	0.1	8.10	8.10	-0.1	3,253	0.00%
2019/05/24	0	0.00	10	8.06	8.03	-10	3,817	-0.26%
2019/05/23	0	0.00	2	8.05	8.02	-2	3,926	-0.05%
2019/05/15	0	0.00	4	8.31	8.30	-4	4,965	-0.08%
2019/05/14	3	7.89	0	0.00	8.10	3	5,008	0.06%
2019/05/13	1	8.13	0	0.00	7.95	1	5,056	0.02%
2019/05/10	1	8.22	0	0.00	8.17	1	5,095	0.02%
2019/05/09	2	8.51	0	0.00	8.35	2	5,148	0.04%
2019/05/07	0	0.00	8	8.78	8.78	-8	5,250	-0.15%
2019/05/06	12	8.42	0	0.00	8.41	12	5,312	0.23%
2019/05/03	0	0.00	5	8.77	8.72	-5	5,391	-0.09%
2019/04/30	6.3	8.58	3	8.50	8.54	3.3	5,628	0.06%
2019/04/29	2	8.60	0	0.00	8.55	2	5,709	0.04%
2019/04/26	0.2	8.86	0	0.00	8.86	0.2	5,860	0.00%
2019/04/19	0	0.00	13	9.07	9.09	-13	6,675	-0.19%
2019/04/17	4	8.84	3	9.02	9.04	1	6,704	0.01%
2019/04/15	0.2	8.93	32	9.00	9.01	-31.8	6,733	-0.47%
2019/04/12	2.3	8.85	10	8.88	8.81	-7.7	6,748	-0.11%
2019/04/11	2	9.09	5	9.07	9.02	-3	6,786	-0.04%
2019/04/10	0	0.00	34	8.92	9.06	-34	6,824	-0.50%
2019/04/09	1	8.80	12	8.85	8.90	-11	7,020	-0.16%
2019/04/08	4	8.68	0	0.00	8.71	4	6,930	0.06%
2019/04/03	2	8.46	15	8.46	8.53	-13	6,845	-0.19%
2019/04/02	10	8.52	0	0.00	8.48	10	6,851	0.15%
2019/04/01	0	0.00	21.7	8.48	8.51	-21.7	6,841	-0.32%
2019/03/29	11	8.32	14	8.34	8.30	-3	6,790	-0.04%
2019/03/28	19	8.37	0	0.00	8.40	19	6,810	0.28%
2019/03/27	12	8.42	0	0.00	8.46	12	6,919	0.17%
2019/03/26	16	8.55	9	8.61	8.57	7	6,927	0.10%
2019/03/25	5	8.44	2	8.46	8.47	3	6,976	0.04%
2019/03/22	6	8.74	43	8.74	8.72	-37	6,928	-0.53%
2019/03/21	20	8.83	2	8.86	8.84	18	6,949	0.26%
2019/03/20	1	9.01	0	0.00	9.03	1	6,911	0.01%
2019/03/19	0	9.00	94	8.92	9.05	-94	6,907	-1.36%
2019/03/18	12	8.80	0	0.00	8.84	12	6,854	0.18%
2019/03/15	6	9.09	1	9.10	9.00	5	6,845	0.07%
2019/03/14	0	0.00	40	9.03	9.01	-40	6,805	-0.59%
2019/03/13	2	9.10	0	0.00	9.04	2	6,900	0.03%
2019/03/12	18	9.13	56	9.18	9.09	-38	6,939	-0.55%
2019/03/11	70	9.04	40	9.03	8.97	30	6,949	0.43%
2019/03/08	37	9.04	31	8.98	9.00	6	7,016	0.09%
2019/03/07	93	9.34	6	9.40	9.20	87	7,230	1.20%
2019/03/06	0	0.00	61	9.24	9.22	-61	7,342	-0.83%
2019/03/05	60	9.18	1	9.30	9.18	59	7,748	0.76%
2019/03/04	0	0.00	7	9.11	9.08	-7	7,809	-0.09%
2019/02/26	0	0.00	16	9.22	9.09	-16	8,416	-0.19%
2019/02/22	48	9.05	5	9.15	9.04	43	8,446	0.51%
2019/02/21	2	9.19	0	0.00	9.15	2	8,508	0.02%
2019/02/20	3	9.32	0	0.00	9.27	3	8,490	0.04%
2019/02/19	11	9.27	8	9.40	9.26	3	8,531	0.04%
2019/02/18	0	0.00	6	9.18	9.13	-6	8,460	-0.07%
2019/02/15	52	9.31	15	9.40	9.03	37	8,634	0.43%
2019/02/14	2	9.25	22	9.51	9.71	-20	8,469	-0.24%
2019/02/13	5	8.96	5	8.92	8.83	0	8,226	0.00%
2019/02/12	0	0.00	10	8.90	8.99	-10	8,273	-0.12%
2019/02/11	2	8.91	2.5	8.92	8.80	-0.5	8,327	-0.01%
2019/01/30	8	9.02	32	9.03	8.93	-24	8,456	-0.28%
2019/01/29	6	9.16	0	0.00	9.08	6	8,738	0.07%
2019/01/28	1	9.17	0	0.00	9.18	1	8,877	0.01%
2019/01/25	5	9.05	0	0.00	9.06	5	8,926	0.06%
2019/01/24	19	9.00	4	8.97	9.00	15	8,916	0.17%
2019/01/23	5	8.86	5	9.00	8.91	0	8,901	0.00%
2019/01/22	6	9.03	5	9.05	8.81	1	8,855	0.01%
2019/01/21	13	9.34	0	0.00	9.08	13	8,823	0.15%
2019/01/18	2	9.39	19	9.32	9.30	-17	8,889	-0.19%
2019/01/17	19	9.57	7	9.76	9.28	12	8,843	0.14%
2019/01/16	2	9.06	12	9.15	9.18	-10	8,358	-0.12%
2019/01/10	10	8.34	0	0.00	8.21	10	8,458	0.12%
2019/01/08	5	8.20	0	0.00	8.20	5	8,620	0.06%
2019/01/07	1	8.45	0	0.00	8.23	1	8,731	0.01%
2019/01/03	0	0.00	2	8.30	8.29	-2	8,907	-0.02%
2019/01/02	3	8.40	0	0.00	8.31	3	8,970	0.03%
2018/12/28	10	8.14	7	8.10	8.50	3	8,936	0.03%
2018/12/27	0	0.00	1	7.94	7.94	-1	8,897	-0.01%
2018/12/26	3	7.22	0	0.00	7.22	3	8,929	0.03%
2018/12/24	1	7.29	3	7.34	7.40	-2	9,147	-0.02%
2018/12/20	1	6.96	1	7.25	6.99	0	9,214	0.00%
2018/12/19	1	7.65	0	0.00	7.56	1	9,164	0.01%
2018/12/18	1	7.80	0	0.00	7.61	1	9,251	0.01%
2018/12/14	10	8.56	13	8.23	8.11	-3	9,651	-0.03%
2018/12/13	16	8.61	0	0.00	8.54	16	9,747	0.16%
2018/12/11	3	8.67	0	0.00	8.45	3	9,821	0.03%
2018/12/05	0	0.00	3	8.78	8.81	-3	9,711	-0.03%
2018/12/04	5	9.07	0	0.00	9.02	5	9,728	0.05%
2018/12/03	6	8.84	2	8.91	8.85	4	9,707	0.04%
2018/11/30	2	9.21	1	9.21	8.71	1	9,629	0.01%
2018/11/29	0	0.00	13	9.18	9.18	-13	9,398	-0.14%
2018/11/28	2	9.30	32	9.31	9.19	-30	9,225	-0.33%
2018/11/27	11	8.46	10	8.47	8.52	1	9,003	0.01%
2018/11/26	29.5	8.27	61	8.36	8.40	-31.5	9,102	-0.35%
2018/11/23	0.5	8.23	19	8.18	8.23	-18.5	8,841	-0.21%
2018/11/21	3	7.63	3	7.54	7.59	0	8,496	0.00%
2018/11/20	25	7.47	16	7.46	7.44	9	8,446	0.11%
2018/11/19	20	7.67	16.2	7.84	7.83	3.8	8,348	0.05%
2018/11/16	21	7.76	9	7.77	7.70	12	8,461	0.14%
2018/11/15	10	8.07	0	0.00	8.00	10	8,483	0.12%
2018/11/14	2	8.40	38	8.42	8.33	-36	8,627	-0.42%
2018/11/13	0	0.00	10	7.51	7.85	-10	8,483	-0.12%
2018/11/12	1	7.85	7	7.87	7.82	-6	8,434	-0.07%
2018/11/09	5	7.59	2	7.74	7.71	3	8,394	0.04%
2018/11/08	29	7.91	25	7.95	7.80	4	8,380	0.05%
2018/11/07	13	7.77	15	7.92	7.97	-2	8,335	-0.02%
2018/11/06	22	8.00	9	8.13	7.68	13	8,321	0.16%
2018/11/05	5	7.30	1	6.90	7.59	4	8,142	0.05%
2018/11/02	0	0.00	10	6.92	6.90	-10	8,120	-0.12%
2018/11/01	3	6.74	1	6.66	6.73	2	8,154	0.02%
2018/10/31	0	0.00	1	6.51	6.50	-1	8,247	-0.01%
2018/10/30	0	0.00	5	6.16	6.15	-5	8,191	-0.06%
2018/10/29	1	6.09	103	5.96	6.05	-102	8,202	-1.24%	大賣/鉅額交易
2018/10/26	105	6.12	6	6.38	6.01	99	8,168	1.21%	大買/
2018/10/25	0	0.00	6	6.37	6.32	-6	8,033	-0.07%
2018/10/24	1	7.09	0	0.00	7.00	1	7,992	0.01%
2018/10/23	0	0.00	5	7.27	7.08	-5	7,964	-0.06%
2018/10/22	0	0.00	4	7.16	7.19	-4	7,965	-0.05%
2018/10/19	2	6.97	13	7.01	6.98	-11	8,130	-0.14%
2018/10/18	9	7.24	0	0.00	7.13	9	8,096	0.11%
2018/10/17	2	7.33	89.1	7.50	7.37	-87.1	8,024	-1.09%
2018/10/16	88	7.50	0	0.00	7.47	88	7,951	1.11%
2018/10/15	5	7.40	5	7.62	7.59	0	7,915	0.00%
2018/10/11	12	7.35	0	0.00	7.34	12	7,835	0.15%
2018/10/09	4	8.26	0	0.00	8.15	4	7,728	0.05%
2018/10/08	1	8.68	37	8.67	8.61	-36	7,647	-0.47%
2018/10/05	50	9.19	41	8.68	8.96	9	7,592	0.12%
2018/10/04	3	9.49	52	9.45	9.42	-49	7,428	-0.66%
2018/10/03	32	9.52	100	9.55	9.42	-68	7,678	-0.89%
2018/10/02	60	9.72	4	9.68	9.63	56	7,668	0.73%
2018/10/01	20	10.00	1	10.00	9.98	19	7,583	0.25%
2018/09/28	51	10.26	17	10.17	10.15	34	7,636	0.45%
2018/09/27	0	0.00	1	10.20	10.10	-1	7,770	-0.01%
2018/09/26	14	10.39	1	10.35	10.30	13	7,780	0.17%
2018/09/25	13	10.61	13	10.38	10.25	0	7,810	0.00%
2018/09/20	6	10.53	8	10.52	10.45	-2	7,915	-0.03%
2018/09/19	3	10.29	4	10.43	10.45	-1	7,750	-0.01%
2018/09/18	20	9.52	6	9.54	9.52	14	7,691	0.18%
2018/09/17	1	9.47	0	0.00	9.45	1	7,786	0.01%
2018/09/14	1	9.63	5	9.61	9.63	-4	7,797	-0.05%
2018/09/12	3	9.42	12	9.43	9.41	-9	7,750	-0.12%
2018/09/11	1	9.61	0	0.00	9.69	1	7,762	0.01%
2018/09/10	3	9.63	1	9.50	9.50	2	7,787	0.03%
2018/09/07	40	10.41	25	10.15	10.15	15	7,768	0.19%
2018/09/06	3	10.60	0	0.00	10.60	3	7,696	0.04%
2018/09/05	27	11.03	21	10.77	10.75	6	7,678	0.08%
2018/09/04	21	10.99	20	10.85	10.85	1	7,673	0.01%
2018/09/03	1	11.15	13	11.23	10.80	-12	7,632	-0.16%
2018/08/31	53	10.94	6	11.15	11.15	47	7,413	0.63%
2018/08/30	2	10.83	27	10.81	10.75	-25	7,270	-0.34%
2018/08/29	1	10.50	4	10.53	10.50	-3	7,219	-0.04%
2018/08/28	10	10.50	15	10.58	10.40	-5	7,280	-0.07%
2018/08/27	1	10.35	30	10.60	10.60	-29	7,308	-0.40%
2018/08/24	2	10.45	30	10.60	10.35	-28	7,297	-0.38%
2018/08/23	22	10.48	75	10.68	10.65	-53	7,235	-0.73%
2018/08/22	21	10.40	54	10.45	10.35	-33	7,047	-0.47%
2018/08/21	85	9.79	60	9.88	9.98	25	6,876	0.36%
2018/08/20	51	10.31	31	10.07	10.00	20	6,610	0.30%
2018/08/17	20	10.45	20	10.55	10.50	0	6,500	0.00%
2018/08/16	10	10.50	31	10.55	10.55	-21	6,500	-0.32%
2018/08/15	36	10.39	56	10.50	10.50	-20	6,452	-0.31%
2018/08/14	35	10.63	11	10.61	10.85	24	6,363	0.38%
2018/08/13	71	10.75	0	0.00	10.55	71	6,290	1.13%
2018/08/10	2	11.60	25	11.75	11.40	-23	6,115	-0.38%
2018/08/09	95	11.56	24	11.75	11.30	71	5,947	1.19%
2018/08/08	34	12.00	92	12.17	11.90	-58	5,822	-1.00%
2018/08/07	111	12.41	11	12.23	12.45	100	5,670	1.76%	大買/
2018/08/06	2	13.00	0	0.00	13.00	2	5,516	0.04%
2018/08/03	5	13.05	0	0.00	12.95	5	5,496	0.09%
2018/08/02	107	13.00	107	13.04	13.00	0	5,434	0.00%	大買/大賣/
2018/07/31	110	13.53	47	13.59	13.30	63	5,376	1.17%	大買/
2018/07/30	58	13.43	89	13.24	13.20	-31	5,285	-0.59%
2018/07/27	108	13.58	1	13.60	13.45	107	5,251	2.04%	大買/鉅額交易
2018/07/26	43	13.39	54	13.66	13.85	-11	5,208	-0.21%
2018/07/25	13	13.37	29	13.27	13.05	-16	4,968	-0.32%
2018/07/24	1	13.00	40	13.11	13.30	-39	4,934	-0.79%
2018/07/23	49	12.84	0	0.00	12.85	49	4,869	1.01%
2018/07/20	32	13.05	2	12.85	12.95	30	4,848	0.62%
2018/07/19	13	13.31	46	13.48	13.10	-33	4,777	-0.69%
2018/07/18	13	13.53	76	13.64	13.50	-63	4,764	-1.32%
2018/07/17	46	13.86	38	13.74	13.70	8	4,826	0.17%
2018/07/16	16	14.02	0	0.00	14.05	16	4,788	0.33%
2018/07/13	40	13.89	5	13.90	13.90	35	4,811	0.73%
2018/07/12	2	13.75	5	14.10	13.75	-3	4,794	-0.06%
2018/07/11	22	14.10	27	14.28	13.90	-5	4,791	-0.10%
2018/07/10	3	13.98	0	0.00	13.75	3	4,540	0.07%
2018/07/09	1	13.80	0	0.00	13.75	1	4,513	0.02%
2018/07/06	12	14.01	1	13.95	14.10	11	4,678	0.24%
2018/07/05	64	14.39	15	14.47	13.85	49	4,638	1.06%
2018/07/04	92	13.78	50	13.82	13.60	42	4,460	0.94%
2018/07/03	10	14.06	3	14.17	13.65	7	4,388	0.16%
2018/07/02	13.4	14.55	4	15.10	14.35	9.4	4,273	0.22%
2018/06/29	7	15.65	1	15.80	15.40	6	4,184	0.14%
2018/06/28	5	14.75	12	15.25	15.70	-7	3,951	-0.18%
2018/06/27	9	14.61	68	14.67	14.30	-59	3,711	-1.59%
2018/06/26	12	15.28	35	15.77	15.05	-23	3,602	-0.64%
2018/06/25	3	16.50	4	16.75	16.55	-1	3,415	-0.03%
2018/06/22	5	16.71	13	16.74	16.55	-8	3,381	-0.24%
2018/06/21	1	17.15	0	0.00	17.05	1	3,349	0.03%
2018/06/20	1	17.10	5	17.25	17.50	-4	3,392	-0.12%
2018/06/19	5	17.11	32	17.05	17.00	-27	3,708	-0.73%
2018/06/15	17	18.26	4	18.10	17.95	13	3,638	0.36%
2018/06/14	5	18.57	0	0.00	18.50	5	3,572	0.14%
2018/06/13	1	18.75	1	18.95	18.80	0	3,584	0.00%
2018/06/12	12	18.76	11	19.10	18.85	1	3,575	0.03%
2018/06/11	2	18.78	3	18.85	18.80	-1	3,521	-0.03%
2018/06/08	2	19.10	0	0.00	19.00	2	3,547	0.06%
2018/06/06	5	19.10	3.1	19.15	19.10	1.9	3,513	0.06%
2018/06/05	25	19.05	2	19.05	19.00	23	3,487	0.66%
2018/06/04	6	19.73	0	0.00	19.65	6	3,409	0.18%
2018/06/01	2	20.20	3	20.30	20.10	-1	3,355	-0.03%
2018/05/31	10	19.75	10.2	19.89	19.80	-0.2	3,340	-0.01%
2018/05/30	1	19.65	0	0.00	19.65	1	3,360	0.03%
2018/05/29	0	0.00	7	19.85	19.85	-7	3,384	-0.21%
2018/05/28	13	20.02	11	19.96	19.85	2	3,398	0.06%
2018/05/25	1	19.85	0	0.00	19.85	1	3,399	0.03%
2018/05/24	16	19.95	14	20.03	20.20	2	3,397	0.06%
2018/05/22	2	19.60	0	0.00	19.55	2	3,401	0.06%
2018/05/21	0	0.00	3	19.75	19.75	-3	3,419	-0.09%
2018/05/17	0	0.00	2.1	19.60	19.60	-2.1	3,489	-0.06%
2018/05/16	22	19.66	15	19.42	19.40	7	3,500	0.20%
2018/05/14	0	0.00	3	20.37	20.20	-3	3,556	-0.08%
2018/05/11	1	20.00	1	20.20	20.05	0	3,542	0.00%
2018/05/10	10	20.00	0	0.00	19.95	10	3,533	0.28%
2018/05/09	4	19.90	0	0.00	19.85	4	3,515	0.11%
2018/05/08	2	20.40	5	20.27	20.20	-3	3,489	-0.09%
2018/05/07	6	20.70	0	0.00	20.20	6	3,481	0.17%
2018/05/03	4	21.03	1	21.15	20.80	3	3,485	0.09%
2018/05/02	0	0.00	8	20.80	20.65	-8	3,451	-0.23%
2018/04/30	8	20.10	23	20.40	20.70	-15	3,466	-0.43%
2018/04/27	2	19.60	69	19.79	19.75	-67	3,463	-1.93%
2018/04/26	71	20.08	92	19.89	19.75	-21	3,502	-0.60%
2018/04/25	20	20.35	1	20.15	20.40	19	3,504	0.54%
2018/04/24	86	20.63	139	20.30	20.30	-53	3,482	-1.52%	大賣/
2018/04/23	106	21.34	27	21.74	21.20	79	3,403	2.32%	大買/
2018/04/19	3	23.65	2	23.58	23.25	1	3,269	0.03%
2018/04/18	8	23.06	0	0.00	22.90	8	3,219	0.25%
2018/04/17	13	23.65	0	0.00	22.85	13	3,197	0.41%
2018/04/13	13	24.07	0	0.00	23.60	13	3,074	0.42%
2018/04/12	86	24.44	106	24.28	24.10	-20	3,074	-0.65%	大賣/
2018/04/11	1	22.80	8	23.08	23.30	-7	2,884	-0.24%
2018/04/10	3	22.38	4	22.39	22.50	-1	2,871	-0.03%
2018/04/09	1	22.35	0	0.00	22.45	1	2,882	0.03%
2018/04/02	0	0.00	1	22.80	22.70	-1	2,887	-0.03%
2018/03/31	1	22.40	0.4	22.30	22.40	0.6	2,860	0.02%
2018/03/30	4	22.40	0	0.00	22.30	4	2,867	0.14%
2018/03/29	20	22.80	2	22.75	22.80	18	2,864	0.63%
2018/03/28	21	22.30	0	0.00	22.25	21	2,846	0.74%
2018/03/27	3	22.55	0	0.00	22.30	3	2,871	0.10%
2018/03/26	4	22.78	9	22.92	22.65	-5	2,995	-0.17%
2018/03/23	27	23.17	11	23.02	23.05	16	2,971	0.54%
2018/03/22	54	24.63	25	24.54	23.60	29	2,905	1.00%
2018/03/21	1	22.85	1	23.00	23.05	0	2,518	0.00%
2018/03/20	1	22.70	1	22.90	23.00	0	2,491	0.00%
2018/03/19	4	23.31	6	23.21	23.20	-2	2,474	-0.08%
2018/03/16	3	22.90	10	22.85	22.70	-7	2,424	-0.29%
2018/03/15	2	22.90	5	23.00	23.05	-3	2,407	-0.12%
2018/03/14	11	23.31	14	23.09	22.85	-3	2,397	-0.13%
2018/03/13	1	23.10	3	22.93	23.15	-2	2,365	-0.08%
2018/03/12	25	22.67	0	0.00	22.65	25	2,317	1.08%
2018/03/09	1	22.60	5	22.50	22.60	-4	2,325	-0.17%
2018/03/08	0	0.00	40	22.50	22.40	-40	2,342	-1.71%
2018/03/07	1	22.65	1	22.55	22.25	0	2,345	0.00%
2018/03/06	1	22.70	11	22.85	22.70	-10	2,354	-0.42%
2018/03/05	11	22.57	13	22.61	22.55	-2	2,377	-0.08%
2018/03/02	1	22.40	3	22.32	22.45	-2	2,365	-0.08%
2018/03/01	0	22.10	1	22.10	22.15	-1	2,350	-0.04%
2018/02/27	1	21.80	0	0.00	21.80	1	2,348	0.04%
2018/02/26	1	21.65	0	0.00	21.50	1	2,359	0.04%
2018/02/23	0	0.00	4	21.94	21.85	-4	2,371	-0.17%
2018/02/22	2	21.50	5	21.36	21.50	-3	2,379	-0.13%
2018/02/21	0	0.00	6	20.90	21.05	-6	2,377	-0.25%
2018/02/12	0	0.00	16	20.24	20.15	-16	2,367	-0.68%
2018/02/09	6	18.76	25	19.32	20.10	-19	2,376	-0.80%
2018/02/08	1	20.40	0	0.00	20.15	1	2,338	0.04%
2018/02/07	20	20.53	2	20.58	20.40	18	2,374	0.76%
2018/02/06	9	20.55	52.5	20.56	20.00	-43.5	2,395	-1.82%
2018/02/05	2	21.95	3.3	22.04	22.10	-1.3	2,369	-0.05%
2018/02/02	0	0.00	10.2	22.55	22.40	-10.2	2,395	-0.43%
2018/02/01	1	22.75	0	0.00	22.55	1	2,450	0.04%
2018/01/30	0	0.00	5	22.60	22.70	-5	2,493	-0.20%
2018/01/29	0	0.00	25	22.56	22.55	-25	2,513	-0.99%
2018/01/25	1	22.65	0	0.00	22.60	1	2,625	0.04%
2018/01/24	1	22.80	0	0.00	22.80	1	2,687	0.04%
2018/01/23	3	23.30	40	23.01	23.00	-37	2,726	-1.36%
2018/01/22	7	23.39	2	23.45	23.35	5	2,741	0.18%
2018/01/19	0	0.00	12	23.15	23.20	-12	2,768	-0.43%
2018/01/17	10	23.00	10	22.90	23.00	0	2,929	0.00%
2018/01/16	0	0.00	3	22.70	22.85	-3	2,967	-0.10%
2018/01/12	1	23.00	1	23.10	22.95	0	3,176	0.00%
2018/01/11	1	22.55	1	22.70	22.55	0	3,229	0.00%
2018/01/10	2	22.78	2	22.75	22.70	0	3,547	0.00%
2018/01/08	3	23.57	4	23.59	23.20	-1	4,125	-0.02%
2018/01/05	40	23.41	11	23.07	23.20	29	4,081	0.71%
2018/01/04	1	22.65	0	0.00	23.20	1	4,099	0.02%
2018/01/03	1	22.60	1	22.60	22.45	0	4,066	0.00%
2018/01/02	2	22.40	0	0.00	22.35	2	4,075	0.05%