茂迪 (6244)-凱基-站前券商分點個股進出

台股 » 個股 » 茂迪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂迪

(6244)

可現股當沖

股價
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572張
產業
上櫃光電類股
600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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/14	28	26.23	5	26.30	26.50	23	3,396	0.68%
2024/05/10	15	26.36	5	26.30	26.30	10	3,371	0.30%
2024/05/09	0	0.00	1	26.15	25.95	-1	3,295	-0.03%
2024/05/08	1	26.30	1	26.40	26.30	0	3,274	0.00%
2024/05/07	1	26.10	1	26.05	26.05	0	3,261	0.00%
2024/05/06	2	26.50	5	26.34	26.35	-3	3,248	-0.09%
2024/04/29	1	26.55	1	26.60	26.75	0	3,171	0.00%
2024/04/26	8	26.82	6	26.65	26.65	2	3,158	0.06%
2024/04/24	3	27.57	1	27.50	27.35	2	3,137	0.06%
2024/04/23	4	26.80	7	27.00	26.90	-3	3,087	-0.10%
2024/04/22	4	27.23	5	28.18	27.00	-1	3,057	-0.03%
2024/04/19	2	28.40	39	28.84	27.60	-37	3,058	-1.21%
2024/04/18	37	29.10	46	28.87	28.55	-9	2,712	-0.33%
2024/04/17	5	28.67	1	28.50	28.30	4	2,633	0.15%
2024/04/16	7	27.46	0	0.00	27.90	7	2,547	0.27%
2024/04/15	9	28.19	9	27.97	27.90	0	2,549	0.00%
2024/04/12	1	28.15	0	0.00	27.95	1	2,517	0.04%
2024/04/11	5	27.91	2	27.95	27.55	3	2,485	0.12%
2024/04/10	30	28.01	5	28.15	28.15	25	2,465	1.01%
2024/04/08	6	27.35	6	27.70	27.80	0	2,351	0.00%
2024/04/02	0	0.00	20	27.49	27.55	-20	2,311	-0.87%
2024/04/01	0	27.40	1	27.55	27.55	-1	2,314	-0.04%
2024/03/29	33	28.35	13	28.07	27.75	20	2,303	0.87%
2024/03/28	11	28.03	15	27.93	28.25	-4	2,231	-0.18%
2024/03/27	1	27.10	1	27.20	27.00	0	2,128	0.00%
2024/03/26	2	27.85	5	27.50	27.50	-3	2,131	-0.14%
2024/03/25	1	27.75	11	27.75	27.75	-10	2,244	-0.45%
2024/03/22	29	28.22	18	28.09	28.10	11	2,246	0.49%
2024/03/21	244	27.80	231	28.19	27.90	13	2,120	0.61%	大買/大賣/
2024/03/20	8	26.00	2	26.10	25.95	6	1,951	0.31%
2024/03/18	0.1	26.35	10	26.50	26.35	-9.9	2,014	-0.49%
2024/03/14	5	26.05	0	0.00	26.20	5	1,946	0.26%
2024/03/13	1	26.40	0	0.00	26.20	1	1,943	0.05%
2024/03/12	0	0.00	0.7	26.75	26.65	-0.7	1,938	-0.03%
2024/03/11	0	0.00	0	26.10	26.90	0	1,928	0.00%
2024/03/08	0	0.00	2	26.30	25.85	-2	1,913	-0.10%
2024/03/07	10	27.20	10	26.73	26.65	0	1,901	0.00%
2024/03/06	0	0.00	31	27.10	27.20	-31	1,899	-1.63%
2024/03/04	1	27.15	0	0.00	27.00	1	1,870	0.05%
2024/03/01	4	27.51	3	27.55	27.35	1	1,861	0.05%
2024/02/29	12	27.04	3	27.10	27.65	9	1,826	0.49%
2024/02/27	7	26.07	0	0.00	25.95	7	1,781	0.39%
2024/02/23	0	0.00	1	26.30	25.95	-1	1,782	-0.06%
2024/02/21	5	26.65	6	26.48	26.50	-1	1,813	-0.06%
2024/02/20	0.1	25.95	0	0.00	25.95	0.1	1,800	0.00%
2024/02/16	0	0.00	1	25.80	25.85	-1	1,792	-0.06%
2024/02/15	2.1	25.39	0	0.00	25.25	2.1	1,784	0.12%
2024/02/05	2	25.45	0	0.00	25.40	2	1,772	0.11%
2024/02/02	1	26.00	0	0.00	26.00	1	1,768	0.06%
2024/02/01	1	26.05	2	26.15	26.15	-1	1,832	-0.05%
2024/01/31	1	26.05	0	0.00	26.05	1	1,884	0.05%
2024/01/29	0	0.00	0.1	26.10	26.20	-0.1	1,920	0.00%
2024/01/26	0	0.00	0	26.35	26.15	0	1,940	0.00%
2024/01/25	8	26.35	0.7	26.36	26.25	7.3	1,955	0.38%
2024/01/24	3	26.60	0.1	26.70	26.60	3	1,974	0.15%
2024/01/23	27	26.50	0	0.00	26.55	27	2,037	1.33%
2024/01/22	0	0.00	1.1	26.35	26.35	-1.1	2,140	-0.05%
2024/01/19	5	25.95	0	0.00	25.90	5	2,161	0.23%
2024/01/18	10	25.88	0.2	26.03	25.90	9.8	2,169	0.45%
2024/01/17	0	0.00	0.3	26.15	26.00	-0.3	2,196	-0.01%
2024/01/16	1	26.80	0	0.00	26.70	1	2,269	0.04%
2024/01/15	4.3	27.75	2	27.70	27.60	2.3	2,351	0.10%
2024/01/09	11	27.00	0	0.00	26.90	11	2,789	0.39%
2024/01/08	1	27.75	0	0.00	27.60	1	2,900	0.03%
2024/01/05	6	27.88	5	27.65	27.65	1	2,915	0.03%
2024/01/04	1	27.75	0	0.00	27.60	1	2,925	0.03%
2024/01/03	7	27.85	4	27.80	27.75	3	2,969	0.10%
2024/01/02	1	28.10	5	28.05	28.05	-4	2,982	-0.13%
2023/12/29	13	28.25	0	0.00	28.05	13	3,043	0.43%
2023/12/28	6	28.35	0	0.00	28.45	6	3,041	0.20%
2023/12/25	10	27.90	3	28.10	27.90	7	3,064	0.23%
2023/12/22	5	28.30	0	0.00	28.30	5	3,041	0.16%
2023/12/21	10	28.40	0	0.00	28.45	10	3,022	0.33%
2023/12/20	10	29.23	28.2	29.09	28.85	-18.2	2,991	-0.61%
2023/12/19	20	28.25	0.1	28.25	28.10	20	2,852	0.70%
2023/12/18	1	28.75	11.1	28.82	28.80	-10.1	2,836	-0.36%
2023/12/15	14	28.34	26.1	28.83	28.70	-12.1	2,832	-0.43%
2023/12/14	7	28.96	18	28.88	28.15	-11	2,791	-0.39%
2023/12/13	12	27.80	0	0.00	27.75	12	2,708	0.44%
2023/12/12	2	27.80	0	0.00	27.80	2	2,742	0.07%
2023/12/11	0.8	27.80	20	27.99	27.80	-19.2	2,748	-0.70%
2023/12/08	10	28.10	0	0.00	27.95	10	2,753	0.36%
2023/12/07	0	0.00	0.1	28.35	28.05	-0.1	2,768	0.00%
2023/12/06	10	28.30	6	28.75	28.30	4	2,795	0.14%
2023/12/05	0	0.00	2	28.23	28.45	-2	2,791	-0.07%
2023/12/04	2	28.15	1	28.20	27.90	1	2,763	0.04%
2023/12/01	1	28.50	1	28.60	28.35	0	2,738	0.00%
2023/11/30	1	28.35	0	0.00	28.15	1	2,726	0.04%
2023/11/29	1	28.15	1	28.25	28.15	0	2,736	0.00%
2023/11/28	12	28.32	0	0.00	28.25	12	2,746	0.44%
2023/11/22	0	0.00	24	28.85	28.35	-24	2,807	-0.85%
2023/11/21	0	0.00	2	28.60	28.60	-2	2,803	-0.07%
2023/11/20	0	28.75	31	28.80	28.40	-31	2,813	-1.10%
2023/11/17	0	0.00	7.4	28.11	28.05	-7.4	2,781	-0.27%
2023/11/15	1	27.65	2	27.95	28.00	-1	2,807	-0.04%
2023/11/13	15	27.30	0	0.00	27.30	15	2,824	0.53%
2023/11/10	20	27.45	0	0.00	27.40	20	2,840	0.70%
2023/11/09	11	27.86	0	0.00	27.60	11	2,840	0.39%
2023/11/08	1	27.95	6	29.03	28.70	-5	2,802	-0.18%
2023/11/07	0	0.00	10	29.00	28.45	-10	2,763	-0.36%
2023/11/03	0	0.00	2	27.93	28.15	-2	2,777	-0.07%
2023/11/02	1	27.40	0	0.00	27.50	1	2,773	0.04%
2023/10/31	34	27.89	7	29.06	27.30	27	2,787	0.97%
2023/10/30	4	28.83	11	29.36	28.65	-7	2,760	-0.25%
2023/10/27	10	28.10	0	27.85	27.90	10	2,671	0.37%
2023/10/26	3	28.42	0	0.00	28.15	3	2,673	0.11%
2023/10/25	0	0.00	5	29.05	29.05	-5	2,679	-0.19%
2023/10/24	13	29.40	12	29.03	29.45	1	2,667	0.04%
2023/10/23	0	0.00	6	29.50	29.90	-6	2,589	-0.23%
2023/10/20	8	28.19	4	28.14	29.05	4	2,528	0.16%
2023/10/19	20	29.06	18	28.51	28.45	2	2,366	0.08%
2023/10/18	6	29.18	5	29.41	29.30	1	2,325	0.04%
2023/10/17	2	29.05	15	29.00	29.05	-13	2,255	-0.58%
2023/10/16	1	27.95	18	29.17	28.90	-17	2,244	-0.76%
2023/10/13	0	0.00	0	27.95	27.95	0	2,173	0.00%
2023/10/06	2	28.85	3	28.60	28.75	-1	2,232	-0.04%
2023/10/05	0	0.00	1	28.70	28.65	-1	2,271	-0.04%
2023/09/28	1	26.75	1	27.05	27.15	0	2,553	0.00%
2023/09/26	1	26.50	0	0.00	26.30	1	2,768	0.04%
2023/09/25	0	0.00	2	26.95	26.65	-2	2,822	-0.07%
2023/09/22	1	26.00	2	26.53	26.55	-1	2,894	-0.03%
2023/09/21	0.9	26.30	3	26.37	26.20	-2.1	2,921	-0.07%
2023/09/20	7	26.83	0	0.00	26.40	7	3,004	0.23%
2023/09/19	4	27.13	0	0.00	26.85	4	3,043	0.13%
2023/09/18	10	27.53	0	0.00	27.40	10	3,116	0.32%
2023/09/15	1	27.65	0	0.00	27.50	1	3,235	0.03%
2023/09/14	0	0.00	6	27.41	27.45	-6	3,647	-0.16%
2023/09/13	1	27.05	0	0.00	27.05	1	3,737	0.03%
2023/09/12	3	27.13	0	0.00	27.10	3	3,889	0.08%
2023/09/11	3	27.63	0	0.00	27.40	3	3,933	0.08%
2023/09/08	3	28.10	0	0.00	28.00	3	3,937	0.08%
2023/09/05	0	0.00	2	28.55	28.60	-2	4,165	-0.05%
2023/09/04	4	28.35	0	0.00	28.45	4	4,249	0.09%
2023/08/31	5	29.05	35	29.16	29.35	-30	4,552	-0.66%
2023/08/30	0	0.00	20	28.95	28.95	-20	4,622	-0.43%
2023/08/29	4	28.60	54	28.71	28.60	-50	4,686	-1.07%
2023/08/28	5	29.05	5	28.75	28.75	0	4,696	0.00%
2023/08/25	1	27.90	1	28.25	28.55	0	4,695	0.00%
2023/08/24	1	28.25	51	28.25	28.20	-50	4,806	-1.04%
2023/08/23	0	0.00	7	28.04	28.00	-7	4,921	-0.14%
2023/08/22	5	28.20	152	28.09	28.00	-147	4,980	-2.95%	大賣/鉅額交易
2023/08/18	0	0.00	1	28.15	28.15	-1	5,062	-0.02%
2023/08/17	0	0.00	12	28.06	28.45	-12	5,093	-0.24%
2023/08/15	0	0.00	9	28.60	28.45	-9	5,227	-0.17%
2023/08/14	0	0.00	5	28.11	28.10	-5	5,420	-0.09%
2023/08/11	2	28.45	11	28.60	28.50	-9	5,458	-0.16%
2023/08/10	4	28.49	1	28.75	28.35	3	5,522	0.05%
2023/08/09	0	0.00	2	29.05	28.95	-2	5,615	-0.04%
2023/08/08	2	29.68	0	0.00	29.05	2	5,679	0.04%
2023/08/07	1	29.10	0	0.00	29.45	1	5,780	0.02%
2023/08/02	3	29.45	7	29.60	29.45	-4	6,419	-0.06%
2023/07/31	4	30.38	0	0.00	30.05	4	7,170	0.06%
2023/07/28	2	30.50	2	30.65	30.65	0	7,389	0.00%
2023/07/27	2	30.50	3	30.30	30.45	-1	7,577	-0.01%
2023/07/26	5	29.98	3	29.72	29.75	2	7,874	0.03%
2023/07/25	16	29.94	2	29.85	30.25	14	7,980	0.18%
2023/07/24	10	29.82	10	29.64	29.90	0	8,168	0.00%
2023/07/21	11	30.46	2	30.53	30.30	9	8,300	0.11%
2023/07/20	1	31.25	0	0.00	31.15	1	8,520	0.01%
2023/07/18	2	32.28	0	0.00	31.90	2	9,859	0.02%
2023/07/17	1	33.10	15	32.60	33.05	-14	11,062	-0.13%
2023/07/14	5	32.80	6	32.61	32.55	-1	11,866	-0.01%
2023/07/13	0	0.00	2	32.45	32.30	-2	12,521	-0.02%
2023/07/12	3	32.75	5	33.20	32.75	-2	12,611	-0.02%
2023/07/11	1	33.50	0	0.00	33.45	1	12,674	0.01%
2023/07/10	5	33.80	5	33.55	33.55	0	12,884	0.00%
2023/07/07	17	33.79	18	33.33	33.75	-1	13,498	-0.01%
2023/07/06	55	34.79	64	34.86	34.75	-9	13,512	-0.07%
2023/07/05	6	35.10	12	34.80	34.50	-6	13,480	-0.04%
2023/07/04	50	34.25	0	0.00	34.00	50	13,445	0.37%
2023/07/03	0	0.00	10	34.26	34.20	-10	13,490	-0.07%
2023/06/30	6	34.12	13	34.19	34.10	-7	13,564	-0.05%
2023/06/29	8	33.61	5	33.95	33.95	3	13,763	0.02%
2023/06/28	19	33.53	15	33.54	33.35	4	13,837	0.03%
2023/06/27	1	33.50	4	33.70	33.25	-3	13,985	-0.02%
2023/06/26	2	33.68	4	33.31	33.25	-2	14,697	-0.01%
2023/06/21	17	34.25	11	34.25	34.25	6	14,890	0.04%
2023/06/20	116	34.27	146	34.31	34.60	-30	15,218	-0.20%	大買/大賣/
2023/06/19	9	32.94	3	32.57	32.80	6	15,091	0.04%
2023/06/16	0	0.00	15	33.02	33.40	-15	15,871	-0.09%
2023/06/15	10	32.55	11	32.79	32.50	-1	16,934	-0.01%
2023/06/13	4	32.48	0	0.00	32.35	4	17,951	0.02%
2023/06/12	10	32.55	2	32.50	32.50	8	18,348	0.04%
2023/06/09	2	33.80	4	33.58	33.60	-2	18,647	-0.01%
2023/06/07	12.1	33.45	1	33.80	33.20	11.1	18,570	0.06%
2023/06/06	5.1	34.30	3	34.27	34.30	2.1	18,397	0.01%
2023/06/05	17.2	35.38	126	35.46	35.10	-108.8	18,382	-0.59%	大賣/鉅額交易
2023/06/02	125	34.71	12	34.58	34.80	113	18,313	0.62%	大買/鉅額交易
2023/06/01	10	34.42	3	34.72	34.25	7	18,296	0.04%
2023/05/31	0	0.00	8	34.81	34.75	-8	18,245	-0.04%
2023/05/30	37.2	35.27	328.6	35.31	34.65	-291.4	18,217	-1.60%	大賣/鉅額交易
2023/05/29	378	34.70	92.3	35.41	35.40	285.7	18,102	1.58%	大買/鉅額交易
2023/05/26	20.2	34.41	10	34.48	34.00	10.2	17,977	0.06%
2023/05/25	14.1	34.44	4	34.64	34.55	10.1	17,928	0.06%
2023/05/24	9	34.96	1	35.15	34.90	8	17,889	0.04%
2023/05/23	15	34.94	23.6	35.05	34.90	-8.6	17,855	-0.05%
2023/05/22	1	35.10	14	35.10	35.10	-13	17,845	-0.07%
2023/05/19	1.2	34.97	3	34.82	34.10	-1.8	17,826	-0.01%
2023/05/18	40.1	34.47	31.1	34.27	34.65	9	17,750	0.05%
2023/05/17	11	34.98	5	34.90	34.90	6	17,562	0.03%
2023/05/16	35	35.08	20	35.00	35.00	15	17,505	0.09%
2023/05/15	14	34.89	12	34.91	34.60	2	17,437	0.01%
2023/05/12	2	34.00	3	34.07	34.10	-1	17,348	-0.01%
2023/05/11	8	34.46	34	34.43	33.80	-26	17,294	-0.15%
2023/05/10	4	34.49	19	34.53	34.35	-15	17,229	-0.09%
2023/05/09	64.4	35.10	93	35.83	34.50	-28.6	17,048	-0.17%
2023/05/08	18	38.24	12	38.54	38.30	6	16,604	0.04%
2023/05/05	523.2	38.72	711	40.21	38.50	-187.9	16,567	-1.13%	大買/大賣/鉅額交易
2023/05/04	294	39.52	101	39.23	39.70	193	16,043	1.20%	大買/大賣/鉅額交易
2023/05/03	13	39.26	26	39.38	39.70	-13	15,936	-0.08%
2023/05/02	93	38.89	111	38.63	39.30	-18	15,785	-0.11%	大賣/
2023/04/28	34	37.99	5	38.20	37.75	29	15,503	0.19%
2023/04/27	56	37.76	50	37.76	37.55	6	15,413	0.04%
2023/04/26	13	38.16	10	38.24	38.75	3	15,186	0.02%
2023/04/25	164	38.28	140	38.39	37.75	24	14,976	0.16%	大買/大賣/
2023/04/24	34	39.09	38	38.98	39.10	-4	14,726	-0.03%
2023/04/21	524	39.20	345	40.31	38.55	179	14,513	1.23%	大買/大賣/鉅額交易
2023/04/20	283	41.21	221	41.44	40.00	62	13,345	0.46%	大買/大賣/
2023/04/19	65	39.72	175.3	40.13	41.40	-110.3	12,094	-0.91%	大賣/鉅額交易
2023/04/18	98	37.76	44	38.41	37.65	54	11,245	0.48%
2023/04/17	2	36.35	36	36.46	36.65	-34	10,662	-0.32%
2023/04/14	82	36.88	57	36.71	36.70	25	10,675	0.23%
2023/04/13	34	37.36	48	37.72	36.85	-14	10,604	-0.13%
2023/04/12	183	38.14	163.2	37.89	38.00	19.8	10,387	0.19%	大買/大賣/
2023/04/11	7	36.41	6	36.61	36.45	1	9,806	0.01%
2023/04/10	13	36.70	13	36.98	36.65	0	9,750	0.00%
2023/04/07	35	36.48	10	36.48	36.45	25	9,726	0.26%
2023/04/06	0	36.55	1	36.40	36.40	-1	9,689	-0.01%
2023/03/31	5	36.56	7	36.36	36.65	-2	9,633	-0.02%
2023/03/30	181	36.38	189.1	36.60	36.30	-8.1	9,552	-0.08%	大買/大賣/
2023/03/29	15.2	36.11	4	36.13	36.20	11.2	9,305	0.12%
2023/03/28	15.2	35.76	41	35.71	35.75	-25.9	9,264	-0.28%
2023/03/27	530	36.66	526	37.25	36.45	4	9,109	0.04%	大買/大賣/
2023/03/24	88	35.85	66	35.86	36.15	22	8,632	0.25%
2023/03/23	161	36.44	116	36.52	36.30	45	8,497	0.53%	大買/大賣/
2023/03/22	98	36.20	97.2	36.02	36.25	0.8	8,257	0.01%
2023/03/21	712	36.39	752.1	35.98	36.50	-40.1	8,187	-0.49%	大買/大賣/
2023/03/20	365	35.01	363	34.73	35.80	2	8,002	0.03%	大買/大賣/
2023/03/17	248	33.18	387	33.22	33.90	-139	7,013	-1.98%	大買/大賣/鉅額交易
2023/03/16	397	30.95	207	31.19	30.85	190	6,466	2.94%	大買/大賣/鉅額交易
2023/03/15	32	31.78	47	31.83	31.95	-15	6,122	-0.25%
2023/03/14	47	30.21	57	30.38	30.00	-10	5,647	-0.18%
2023/03/13	1	29.15	0	0.00	29.20	1	5,236	0.02%
2023/03/10	0	0.00	4	29.55	29.15	-4	5,226	-0.08%
2023/03/09	1	29.80	1	30.00	29.35	0	5,209	0.00%
2023/03/08	5	29.85	0	0.00	29.85	5	5,152	0.10%
2023/03/07	1	29.35	5	29.45	29.30	-4	5,071	-0.08%
2023/03/06	0	0.00	19.4	29.17	29.35	-19.4	5,033	-0.38%
2023/03/02	0	0.00	5	28.67	28.75	-5	4,967	-0.10%
2023/03/01	2	28.25	0	0.00	28.25	2	4,957	0.04%
2023/02/24	8.1	28.45	0	0.00	28.35	8.1	4,975	0.16%
2023/02/23	1	28.55	0	0.00	28.60	1	4,979	0.02%
2023/02/22	2	28.45	0	0.00	28.40	2	4,968	0.04%
2023/02/21	0.1	28.90	0	0.00	28.90	0.1	4,941	0.00%
2023/02/20	0	0.00	3	29.08	28.95	-3	4,946	-0.06%
2023/02/17	7	29.35	6	29.33	29.15	1	4,944	0.02%
2023/02/16	1	29.00	3	28.83	28.90	-2	4,878	-0.04%
2023/02/15	0.1	28.55	0	0.00	28.45	0.1	4,888	0.00%
2023/02/13	0	0.00	11	28.46	28.60	-11	4,871	-0.23%
2023/02/10	26.2	28.98	0	0.00	28.50	26.2	4,872	0.54%
2023/02/09	3	28.82	4	28.88	28.75	-1	4,853	-0.02%
2023/02/08	13	29.10	0	0.00	29.00	13	4,838	0.27%
2023/02/06	2	29.53	1	29.75	29.50	1	4,755	0.02%
2023/02/03	1	29.95	13	30.15	29.95	-12	4,725	-0.25%
2023/02/02	11	29.75	8	29.64	29.45	3	4,613	0.07%
2023/02/01	19	29.54	7	29.69	29.20	12	4,482	0.27%
2023/01/31	0	0.00	7	29.01	29.00	-7	4,343	-0.16%
2023/01/30	2	28.50	20	28.77	28.65	-18	4,268	-0.42%
2023/01/17	0	0.00	37	27.84	28.40	-37	4,237	-0.87%
2023/01/16	3	27.63	3	27.70	27.45	0	4,245	0.00%
2023/01/12	11	27.64	6	27.85	27.70	5	4,376	0.11%
2023/01/11	3	28.33	0	0.00	28.25	3	4,366	0.07%
2023/01/10	10	28.25	2	28.85	28.35	8	4,376	0.18%
2023/01/09	1	28.65	3	28.60	28.70	-2	4,382	-0.05%
2023/01/06	14	28.28	20	28.36	28.30	-6	4,386	-0.14%
2023/01/05	16	29.04	7	28.64	28.45	9	4,393	0.20%
2023/01/04	36	29.14	33.8	29.16	29.50	2.2	4,308	0.05%
2023/01/03	25.3	28.30	111	28.26	28.50	-85.7	4,166	-2.06%	大賣/
2022/12/30	119	28.46	2	28.20	28.50	117	4,112	2.85%	大買/鉅額交易
2022/12/29	20	28.38	59	28.35	28.35	-39	4,094	-0.95%
2022/12/28	2	29.25	21	29.15	29.00	-19	4,035	-0.47%
2022/12/27	16	28.78	26	28.95	28.80	-10	3,958	-0.25%
2022/12/26	0	0.00	15	28.99	28.70	-15	3,876	-0.39%
2022/12/23	0	0.00	5	28.50	28.35	-5	3,780	-0.13%
2022/12/22	0	0.00	5	28.10	28.35	-5	3,752	-0.13%
2022/12/21	0	0.00	1	27.35	27.40	-1	3,735	-0.03%
2022/12/20	27	27.56	0	0.00	27.25	27	3,726	0.72%
2022/12/19	3	28.60	1	28.60	28.00	2	3,681	0.05%
2022/12/16	18	29.18	13	29.91	28.95	5	3,607	0.14%
2022/12/15	4	30.46	11	30.05	30.60	-7	3,320	-0.21%
2022/12/14	11	29.85	15	29.97	30.05	-4	3,180	-0.13%
2022/12/13	15	29.81	3	29.48	29.10	12	2,984	0.40%
2022/12/12	179	30.78	195	30.59	30.70	-16	2,828	-0.57%	大買/大賣/
2022/12/09	0	0.00	32	29.91	30.00	-32	2,264	-1.41%
2022/12/08	69	27.23	40	27.14	27.30	29	2,063	1.41%
2022/12/07	0	0.00	1	25.85	25.10	-1	1,868	-0.05%
2022/12/06	0	0.00	1	25.60	25.60	-1	1,886	-0.05%
2022/12/05	0	0.00	3.3	26.32	26.15	-3.3	1,929	-0.17%
2022/12/02	1	26.50	2	26.60	26.30	-1	1,961	-0.05%
2022/11/28	0	0.00	2	24.90	25.20	-2	2,076	-0.10%
2022/11/24	0	0.00	8	25.30	25.25	-8	2,313	-0.35%
2022/11/23	1	25.60	13	25.36	25.20	-12	2,451	-0.49%
2022/11/22	15	26.09	0	0.00	25.50	15	2,486	0.60%
2022/11/18	0	0.00	1	26.00	26.00	-1	2,473	-0.04%
2022/11/17	0	0.00	5	26.00	26.00	-5	2,473	-0.20%
2022/11/15	1	25.70	1	25.50	25.80	0	2,519	0.00%
2022/11/11	0	0.00	1	25.15	25.15	-1	2,516	-0.04%
2022/11/10	0	0.00	4	24.60	24.55	-4	2,493	-0.16%
2022/11/09	4	24.55	0	0.00	24.50	4	2,526	0.16%
2022/11/08	1	24.55	0	0.00	24.55	1	2,581	0.04%
2022/11/07	0	0.00	1	25.50	24.90	-1	2,579	-0.04%
2022/11/02	0	0.00	3	24.43	24.40	-3	2,657	-0.11%
2022/11/01	1	24.25	3.3	24.23	24.10	-2.3	2,708	-0.08%
2022/10/31	0	0.00	9	24.03	23.65	-9	2,707	-0.33%
2022/10/26	2	23.60	0	0.00	23.40	2	2,752	0.07%
2022/10/25	3	23.98	5	24.30	23.60	-2	2,781	-0.07%
2022/10/24	7	24.74	1	25.05	24.35	6	2,809	0.21%
2022/10/21	1	25.05	1	24.15	25.05	0	2,782	0.00%
2022/10/20	1	24.45	115	24.36	24.25	-114	2,715	-4.20%	大賣/鉅額交易
2022/10/19	115	24.53	13	24.50	24.30	102	2,646	3.85%	大買/鉅額交易
2022/10/18	13	23.85	0	0.00	24.15	13	2,635	0.49%
2022/10/13	1	24.05	2	24.45	23.75	-1	2,580	-0.04%
2022/10/05	1.3	27.00	0	0.00	26.70	1.3	2,608	0.05%
2022/10/04	0.3	26.70	1	27.00	26.70	-0.7	2,615	-0.03%
2022/09/30	1	25.30	21.4	25.19	26.15	-20.4	2,647	-0.77%
2022/09/29	1	26.10	1	25.90	25.70	0	2,668	0.00%
2022/09/28	4	26.86	0	0.00	25.65	4	2,703	0.15%
2022/09/27	4	26.55	4	26.40	26.90	0	2,777	0.00%
2022/09/26	14	27.36	0	0.00	26.40	14	2,789	0.50%
2022/09/23	5	28.17	4	28.10	27.65	1	2,790	0.04%
2022/09/22	0	0.00	1	27.95	28.10	-1	2,805	-0.04%
2022/09/21	15	28.10	3	28.28	28.05	12	2,840	0.42%
2022/09/20	6.1	28.51	0	0.00	28.20	6.1	2,887	0.21%
2022/09/19	19	28.44	49	28.96	28.30	-30	3,006	-1.00%
2022/09/16	12	29.43	6.2	28.86	29.50	5.8	2,994	0.20%
2022/09/15	1	28.20	0	0.00	28.20	1	2,967	0.03%
2022/09/14	0	0.00	1	28.15	28.20	-1	3,122	-0.03%
2022/09/13	0.2	27.95	0	0.00	28.25	0.2	3,099	0.01%
2022/09/12	1	27.90	10.7	28.00	28.00	-9.7	3,090	-0.31%
2022/09/08	1	27.00	0	0.00	27.05	1	3,056	0.03%
2022/09/07	2.1	26.86	0	0.00	26.55	2.1	3,023	0.07%
2022/09/06	11.2	27.24	0	0.00	27.05	11.2	2,997	0.37%
2022/09/05	2.2	28.02	0	0.00	27.90	2.2	2,965	0.07%
2022/09/02	4	28.75	4	29.10	28.60	0	2,917	0.00%
2022/09/01	1	28.70	7	29.00	28.85	-6	2,875	-0.21%
2022/08/31	19.1	28.40	4	28.49	28.50	15.1	2,800	0.54%
2022/08/30	162	29.58	174	29.27	29.00	-12	2,641	-0.45%	大買/大賣/
2022/08/29	0	0.00	251	28.33	28.60	-251	2,515	-9.98%	大賣/鉅額交易
2022/08/26	250	28.88	1	28.90	29.00	249	2,509	9.92%	大買/鉅額交易
2022/08/25	0	0.00	10	28.65	28.70	-10	2,492	-0.40%
2022/08/24	22.1	28.30	0	0.00	28.25	22.1	2,490	0.89%
2022/08/23	1	28.80	0	0.00	28.55	1	2,479	0.04%
2022/08/22	0	0.00	303	29.07	28.60	-303	2,473	-12.25%	大賣/鉅額交易
2022/08/19	299.1	28.93	1	28.90	28.95	298.1	2,414	12.35%	大買/鉅額交易
2022/08/18	4	28.59	0	0.00	28.50	4	2,390	0.17%
2022/08/12	1	28.35	0	0.00	28.30	1	2,296	0.04%
2022/08/11	0	0.00	110	28.43	28.50	-110	2,291	-4.80%	大賣/鉅額交易
2022/08/10	0.1	28.50	9	28.40	28.30	-8.9	2,286	-0.39%
2022/08/09	6.1	28.94	13	28.87	28.65	-6.9	2,303	-0.30%
2022/08/08	0	0.00	9	28.70	28.80	-9	2,247	-0.40%
2022/08/05	1	28.15	0	0.00	28.15	1	2,218	0.05%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/08/03	0	0.00	16	28.15	28.10	-16	2,227	-0.72%
2022/08/02	1	28.35	0	0.00	28.40	1	2,229	0.04%
2022/08/01	2	29.63	0	0.00	29.40	2	2,232	0.09%
2022/07/29	3	28.30	5	28.70	29.80	-2	2,207	-0.09%
2022/07/28	12	27.94	6	27.85	27.80	6	2,167	0.28%
2022/07/27	0	0.00	1	27.65	27.55	-1	2,151	-0.05%
2022/07/26	7	27.81	0	0.00	27.45	7	2,148	0.33%
2022/07/25	8	28.05	0	0.00	28.00	8	2,151	0.37%
2022/07/19	0	0.00	1	28.35	28.15	-1	2,266	-0.04%
2022/07/15	2	27.95	0	0.00	27.80	2	2,431	0.08%
2022/07/14	1	28.15	0	0.00	28.10	1	2,469	0.04%
2022/07/13	4	28.50	0	0.00	28.20	4	2,571	0.16%
2022/07/12	2	28.40	0	0.00	28.10	2	2,687	0.07%
2022/07/11	1	29.10	0	0.00	29.80	1	2,723	0.04%
2022/07/08	1	29.80	0	0.00	29.65	1	2,708	0.04%
2022/07/07	1	30.45	0	0.00	30.45	1	2,694	0.04%
2022/07/06	0	31.00	0	0.00	30.40	0	2,742	0.00%
2022/07/05	1	31.15	1	30.40	31.00	0	2,850	0.00%
2022/07/01	0	0.00	1	29.80	28.10	-1	2,849	-0.04%
2022/06/28	1	30.25	5	30.65	30.50	-4	2,872	-0.14%
2022/06/27	10	31.01	10	31.35	30.80	0	2,861	0.00%
2022/06/24	2	29.95	5	30.22	30.85	-3	2,746	-0.11%
2022/06/23	5	29.86	7	29.86	29.30	-2	2,683	-0.07%
2022/06/22	34	30.04	34	29.90	29.80	0	2,606	0.00%
2022/06/20	3	29.07	3	28.48	27.35	0	2,489	0.00%
2022/06/16	1	27.50	0	0.00	27.20	1	2,633	0.04%
2022/06/15	1	27.60	4	27.60	27.60	-3	2,762	-0.11%
2022/06/13	1	28.55	1	28.50	28.20	0	3,299	0.00%
2022/06/08	1	29.70	3	29.45	29.85	-2	3,486	-0.06%
2022/06/07	0	0.00	7	29.63	29.70	-7	3,623	-0.19%
2022/06/06	2	30.43	1	30.40	30.05	1	3,790	0.03%
2022/06/02	2	29.48	0	0.00	29.20	2	3,829	0.05%
2022/05/30	2	29.20	0	0.00	29.30	2	4,124	0.05%
2022/05/24	0	0.00	1	29.10	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	9	29.10	29.35	-9	4,338	-0.21%
2022/05/20	10	28.95	0	0.00	28.85	10	4,349	0.23%
2022/05/17	10	28.65	6	28.70	28.35	4	4,392	0.09%
2022/05/16	0	0.00	2	27.53	27.35	-2	4,369	-0.05%
2022/05/12	2	28.00	0	0.00	27.15	2	4,366	0.05%
2022/05/10	15	28.65	15	28.40	28.45	0	4,352	0.00%
2022/05/09	1.2	29.50	28	29.42	28.80	-26.8	4,350	-0.62%
2022/05/06	8	30.35	0	0.00	30.20	8	4,352	0.18%
2022/05/05	20	30.92	0	0.00	30.95	20	4,367	0.46%
2022/05/03	0.1	30.55	0	0.00	30.35	0.1	4,389	0.00%
2022/04/29	5	30.73	0	0.00	30.80	5	4,415	0.11%
2022/04/28	0.1	30.65	0	0.00	30.80	0.1	4,431	0.00%
2022/04/27	8	30.90	6	31.35	30.70	2	4,445	0.04%
2022/04/26	1	33.25	0	0.00	32.80	1	4,408	0.02%
2022/04/25	0	0.00	1	33.50	33.10	-1	4,395	-0.02%
2022/04/22	10.1	33.50	2	33.70	34.25	8.1	4,347	0.19%
2022/04/21	2	33.83	8	34.04	33.70	-6	4,262	-0.14%
2022/04/20	1	34.45	6	34.48	34.40	-5	4,270	-0.12%
2022/04/19	6	34.63	17	34.61	34.25	-11	4,261	-0.26%
2022/04/18	0	0.00	51	34.58	34.75	-51	4,262	-1.20%
2022/04/15	0	0.00	7	33.46	33.40	-7	4,202	-0.17%
2022/04/13	13	32.59	1	32.35	32.50	12	4,274	0.28%
2022/04/12	3	32.88	122	32.74	32.50	-119	4,366	-2.73%	大賣/鉅額交易
2022/04/11	9.1	34.46	50	33.91	33.60	-40.9	4,343	-0.94%
2022/04/08	1	34.20	10	34.19	34.15	-9	4,218	-0.21%
2022/04/07	2	33.15	0	0.00	33.00	2	4,205	0.05%
2022/04/06	5	34.07	5.2	34.26	34.40	-0.2	4,239	0.00%
2022/03/31	2	33.60	0	0.00	33.30	2	4,253	0.05%
2022/03/30	2	33.60	0	0.00	33.20	2	4,312	0.05%
2022/03/25	0	0.00	102	33.40	33.20	-102	4,460	-2.29%	大賣/鉅額交易
2022/03/24	0	0.00	24	34.08	33.90	-24	4,814	-0.50%
2022/03/23	3	34.05	0	0.00	33.95	3	5,000	0.06%
2022/03/22	4	34.79	3	34.82	34.15	1	5,151	0.02%
2022/03/21	5	34.79	0	0.00	34.50	5	5,298	0.09%
2022/03/18	14	33.82	2	34.80	34.95	12	5,705	0.21%
2022/03/17	60.6	34.10	25	34.02	34.15	35.6	6,133	0.58%
2022/03/16	16	34.14	43	34.11	34.60	-27	6,484	-0.42%
2022/03/15	26	33.16	7	33.68	32.05	19	6,524	0.29%
2022/03/14	11	33.17	0	0.00	33.10	11	6,552	0.17%
2022/03/11	9	33.30	9	33.28	33.50	0	6,626	0.00%
2022/03/10	7	33.16	6	33.40	33.40	1	6,798	0.01%
2022/03/09	14	33.21	12	33.16	33.30	2	7,023	0.03%
2022/03/08	16	31.30	4	32.01	31.60	12	6,930	0.17%
2022/03/07	3	32.17	4	31.25	31.50	-1	6,970	-0.01%
2022/03/04	11	32.75	4	33.23	32.70	7	7,165	0.10%
2022/03/03	25	33.52	22	33.38	33.45	3	7,322	0.04%
2022/03/02	0	32.20	6	32.16	32.50	-6	7,421	-0.08%
2022/03/01	10	31.35	2.3	31.49	31.80	7.7	7,699	0.10%
2022/02/25	1	31.15	2	31.08	30.85	-1	8,308	-0.01%
2022/02/24	1	30.65	1	31.75	30.00	0	8,609	0.00%
2022/02/23	15	30.95	0	0.00	30.85	15	8,632	0.17%
2022/02/22	2	30.50	0	0.00	30.55	2	8,660	0.02%
2022/02/18	11	30.85	0	0.00	31.10	11	8,723	0.13%
2022/02/15	0	0.00	5	31.36	31.15	-5	8,927	-0.06%
2022/02/14	15	31.20	1	31.20	31.00	14	8,987	0.16%
2022/02/11	0	0.00	3	32.42	32.30	-3	9,029	-0.03%
2022/02/10	1	32.70	0	0.00	32.60	1	9,187	0.01%
2022/02/09	0	0.00	2	32.43	32.80	-2	9,257	-0.02%
2022/02/08	7	32.14	1	32.20	32.50	6	9,355	0.06%
2022/01/25	2	30.40	34	30.54	30.00	-32	9,759	-0.33%
2022/01/24	1	30.40	70	30.36	30.35	-69	10,382	-0.66%
2022/01/21	2	31.55	1	32.30	31.30	1	10,446	0.01%
2022/01/20	1.1	32.52	0	0.00	32.25	1.1	10,595	0.01%
2022/01/19	2	32.00	5	32.40	32.00	-3	10,649	-0.03%
2022/01/18	3.1	32.69	0	0.00	32.35	3.1	10,669	0.03%
2022/01/17	1	32.60	0	0.00	32.55	1	10,683	0.01%
2022/01/14	2	32.28	6	32.26	32.05	-4	10,703	-0.04%
2022/01/13	37.1	33.16	1	33.15	32.85	36.1	10,675	0.34%
2022/01/12	6.2	33.89	0	0.00	33.55	6.2	10,649	0.06%
2022/01/11	8	34.47	2	34.73	34.35	6	10,691	0.06%
2022/01/10	4	34.28	167.7	34.61	34.20	-163.7	10,627	-1.54%	大賣/鉅額交易
2022/01/07	203	34.13	9	34.32	34.10	194	10,624	1.83%	大買/鉅額交易
2022/01/06	21	35.06	2	35.20	34.65	19	10,730	0.18%
2022/01/05	91	36.45	76	36.29	36.00	15	10,825	0.14%
2022/01/04	7	35.60	6	35.63	36.05	1	10,811	0.01%
2022/01/03	29	36.08	1	35.95	35.90	28	10,807	0.26%
2021/12/30	18	36.25	8	36.24	36.20	10	10,805	0.09%
2021/12/29	1	36.30	0	0.00	36.35	1	10,774	0.01%
2021/12/28	23	35.85	1	35.70	35.50	22	10,747	0.20%
2021/12/27	10	36.15	0	0.00	36.30	10	10,868	0.09%
2021/12/24	8	36.04	7	36.18	36.00	1	11,243	0.01%
2021/12/23	16	36.85	0	0.00	36.70	16	11,211	0.14%
2021/12/22	55	37.09	13	37.28	37.05	42	11,192	0.38%
2021/12/21	46	37.08	0	0.00	37.00	46	11,165	0.41%
2021/12/20	66	37.94	70	38.28	37.05	-4	11,091	-0.04%
2021/12/17	9	37.11	1	37.10	36.35	8	10,711	0.07%
2021/12/16	14	37.35	31	37.34	37.45	-17	10,512	-0.16%
2021/12/15	24	36.82	5	36.87	36.55	19	10,342	0.18%
2021/12/14	322	37.16	346	37.96	36.55	-24	10,140	-0.24%	大買/大賣/
2021/12/13	155	38.06	114	38.25	37.70	41	9,629	0.43%	大買/大賣/
2021/12/10	39	37.47	91	37.15	37.60	-52	9,073	-0.57%
2021/12/09	23	36.59	33	35.96	35.80	-10	8,484	-0.12%
2021/12/08	24	35.03	34	35.29	35.45	-10	8,186	-0.12%
2021/12/07	3	34.85	10	35.00	34.35	-7	8,052	-0.09%
2021/12/06	57	34.84	34	35.17	34.65	23	7,958	0.29%
2021/12/03	18	35.02	43	35.35	34.05	-25	7,745	-0.32%
2021/12/02	21	33.25	10	33.07	33.30	11	7,387	0.15%
2021/12/01	6	33.66	1	32.80	33.40	5	7,321	0.07%
2021/11/30	16	34.07	15	34.22	33.00	1	7,240	0.01%
2021/11/29	26	34.01	40	34.14	34.20	-14	7,019	-0.20%
2021/11/26	16	34.98	47	36.05	35.55	-31	6,815	-0.45%
2021/11/25	94	35.90	46	36.43	36.30	48	6,566	0.73%
2021/11/24	193	36.36	247.4	36.27	37.05	-54.4	6,342	-0.86%	大買/大賣/
2021/11/23	73	35.20	15	34.89	34.35	58	5,772	1.00%
2021/11/22	7	33.24	9	33.84	34.10	-2	5,455	-0.04%
2021/11/19	1	32.55	2	32.30	32.30	-1	5,384	-0.02%
2021/11/18	0	0.00	53	32.96	33.10	-53	5,356	-0.99%
2021/11/17	2	32.95	1	33.30	33.00	1	5,295	0.02%
2021/11/16	0	0.00	2	33.50	32.65	-2	5,292	-0.04%
2021/11/15	1	32.80	1	32.90	32.95	0	5,266	0.00%
2021/11/12	37.4	31.75	33	31.67	31.75	4.4	5,213	0.08%
2021/11/11	1	33.70	0.7	33.20	33.00	0.4	5,117	0.01%
2021/11/10	0	0.00	5	34.10	33.85	-5	5,084	-0.10%
2021/11/09	0	0.00	10	34.45	34.50	-10	5,036	-0.20%
2021/11/08	34	34.39	30	33.99	33.80	4	4,891	0.08%
2021/11/05	55	33.87	1	33.60	33.95	54	4,849	1.11%
2021/11/04	20	34.00	34	33.66	34.30	-14	4,796	-0.29%
2021/11/03	6	32.88	8	32.47	32.40	-2	4,609	-0.04%
2021/11/02	5	32.80	5	33.23	32.95	0	4,587	0.00%
2021/11/01	36	33.66	28	34.64	32.85	8	4,443	0.18%
2021/10/28	59.1	31.84	75	31.54	32.10	-15.9	3,851	-0.41%
2021/10/27	1	31.00	1	30.95	31.10	0	3,697	0.00%
2021/10/22	5	30.00	1	30.00	29.95	4	3,664	0.11%
2021/10/21	6.7	30.23	4	30.30	29.90	2.7	3,714	0.07%
2021/10/20	0	0.00	0	30.70	30.60	0	3,817	0.00%
2021/10/19	7	31.11	2	31.25	30.95	5	3,815	0.13%
2021/10/15	0	0.00	2	30.75	30.55	-2	3,838	-0.05%
2021/10/14	3	30.77	0	0.00	30.70	3	3,934	0.08%
2021/10/13	0	0.00	10	30.20	30.40	-10	4,192	-0.24%
2021/10/12	13	29.40	3	29.58	29.35	10	4,226	0.24%
2021/10/07	0	0.00	10	28.70	28.55	-10	4,166	-0.24%
2021/10/06	0	0.00	4	28.63	28.40	-4	4,236	-0.09%
2021/10/04	8	29.92	12	30.11	29.35	-4	4,474	-0.09%
2021/10/01	28	31.28	38	31.47	30.45	-10	4,314	-0.23%
2021/09/30	22	29.73	0	0.00	29.60	22	3,959	0.56%
2021/09/28	7	28.90	0	0.00	28.80	7	3,956	0.18%
2021/09/24	0.2	28.10	0	0.00	28.10	0.2	4,166	0.00%
2021/09/22	5	29.05	0	0.00	28.60	5	4,864	0.10%
2021/09/16	2	29.00	0.5	29.00	29.30	1.5	4,923	0.03%
2021/09/13	0	0.00	2.5	29.80	29.40	-2.5	5,138	-0.05%
2021/09/01	10	30.45	0	0.00	30.30	10	5,995	0.17%
2021/08/31	30	30.20	25	30.45	30.45	5	6,009	0.08%
2021/08/30	0.3	30.85	0	0.00	30.25	0.3	5,997	0.01%
2021/08/25	0	0.00	0.3	29.10	28.80	-0.3	5,885	-0.01%
2021/08/20	1	28.65	0	0.00	28.50	1	5,996	0.02%
2021/08/19	6	28.83	0	0.00	28.00	6	5,996	0.10%
2021/08/18	0	0.00	1	27.40	28.60	-1	5,976	-0.02%
2021/08/16	1	28.50	0	0.00	28.25	1	6,066	0.02%
2021/08/13	0	0.00	1	29.80	29.40	-1	6,074	-0.02%
2021/08/11	1	29.90	0	0.00	30.10	1	6,278	0.02%
2021/08/10	3	31.33	4	31.50	31.05	-1	6,316	-0.02%
2021/08/09	2	32.23	1	32.20	32.20	1	6,342	0.02%
2021/08/06	12	33.48	0	0.00	32.85	12	6,457	0.19%
2021/08/04	1	33.90	13.9	34.01	33.90	-12.9	6,624	-0.20%
2021/08/03	0	0.00	2	33.00	32.95	-2	6,602	-0.03%
2021/07/29	0	0.00	10	32.50	32.60	-10	6,801	-0.15%
2021/07/28	18	32.35	4	32.43	32.20	14	6,828	0.21%
2021/07/27	4	34.28	13	34.52	33.25	-9	6,907	-0.13%
2021/07/26	4	34.40	6	34.65	34.20	-2	6,964	-0.03%
2021/07/22	11	33.29	3	33.85	33.55	8	6,941	0.12%
2021/07/21	8	34.68	0	0.00	33.60	8	6,958	0.11%
2021/07/20	0	0.00	20	34.11	34.35	-20	6,908	-0.29%
2021/07/19	53	35.27	45	34.71	35.05	8	6,827	0.12%
2021/07/16	3	34.77	143	34.84	33.35	-140	6,559	-2.13%	大賣/鉅額交易
2021/07/15	131	33.69	10	34.00	33.80	121	6,535	1.85%	大買/鉅額交易
2021/07/14	0	0.00	3	33.13	33.00	-3	6,597	-0.05%
2021/07/13	2	34.00	6	34.00	33.60	-4	6,669	-0.06%
2021/07/12	14.2	34.38	6	34.40	34.65	8.2	6,725	0.12%
2021/07/09	0	0.00	2	33.08	33.00	-2	6,636	-0.03%
2021/07/08	1	32.60	0	0.00	32.40	1	6,993	0.01%
2021/07/07	5	32.66	3	32.70	32.35	2	7,914	0.03%
2021/07/06	3	33.30	1	32.95	32.95	2	7,967	0.03%
2021/07/05	30	33.17	32.8	32.83	33.40	-2.8	8,107	-0.03%
2021/07/02	7	32.87	0	0.00	32.55	7	8,243	0.08%
2021/07/01	1	33.45	1	33.60	33.40	0	8,362	0.00%
2021/06/30	47	34.95	59	35.09	34.85	-12	8,285	-0.14%
2021/06/29	0	0.00	1	32.65	32.20	-1	7,741	-0.01%
2021/06/28	1	32.00	0	0.00	31.60	1	7,777	0.01%
2021/06/24	0	0.00	1	31.75	32.00	-1	8,290	-0.01%
2021/06/23	0	0.00	56	32.45	31.50	-56	8,554	-0.65%
2021/06/22	0	0.00	12.1	31.19	30.60	-12.1	8,677	-0.14%
2021/06/18	11	31.59	2	31.55	32.40	9	9,178	0.10%
2021/06/17	5	32.60	4	31.93	32.40	1	9,929	0.01%
2021/06/16	36.1	33.21	41	33.53	32.60	-4.9	10,226	-0.05%
2021/06/15	7	32.01	32.2	32.01	31.55	-25.2	10,086	-0.25%
2021/06/11	15	31.35	3	31.35	31.05	12	10,134	0.12%
2021/06/10	7	32.27	19	32.24	32.05	-12	10,378	-0.12%
2021/06/09	21	30.70	0.2	30.25	30.30	20.9	10,742	0.19%
2021/06/08	0	0.00	1	30.80	30.10	-1	11,384	-0.01%
2021/06/07	1	29.90	2	30.00	29.85	-1	12,174	-0.01%
2021/06/04	5	30.63	2	30.73	30.35	3	12,473	0.02%
2021/06/03	0	0.00	4	31.25	31.15	-4	12,504	-0.03%
2021/06/02	3	31.52	0	0.00	31.25	3	12,527	0.02%
2021/06/01	0.1	31.90	8	32.08	32.15	-7.9	12,512	-0.06%
2021/05/28	1	31.25	0	0.00	31.05	1	12,523	0.01%
2021/05/27	0	0.00	1	31.00	30.65	-1	12,530	-0.01%
2021/05/26	1.3	30.55	0	0.00	30.55	1.3	12,544	0.01%
2021/05/25	5	30.95	5	31.36	30.50	0	12,578	0.00%
2021/05/24	1	29.85	10	30.45	30.15	-9	12,699	-0.07%
2021/05/21	6	29.64	0	0.00	29.60	6	12,697	0.05%
2021/05/20	6	30.58	1	31.80	29.40	5	12,735	0.04%
2021/05/19	18	30.87	25	30.39	31.20	-7	12,724	-0.06%
2021/05/18	0	0.00	23	29.53	29.60	-23	12,658	-0.18%
2021/05/17	3	26.98	2	28.28	26.95	1	12,628	0.01%
2021/05/14	4	29.86	9	30.79	29.90	-5	12,570	-0.04%
2021/05/13	1.2	28.89	0	0.00	28.65	1.2	12,473	0.01%
2021/05/12	1	28.70	104	29.49	28.80	-103	12,536	-0.82%	大賣/鉅額交易
2021/05/11	8	32.28	1.9	31.90	31.85	6.1	12,411	0.05%
2021/05/10	3	35.15	4	35.51	35.30	-1	12,408	-0.01%
2021/05/07	2	35.03	0.7	34.75	34.85	1.3	12,441	0.01%
2021/05/06	10	34.82	12	34.39	35.00	-2	12,431	-0.02%
2021/05/05	2	33.40	0	0.00	32.75	2	12,310	0.02%
2021/05/04	8	34.51	17	33.87	33.05	-9	12,308	-0.07%
2021/05/03	8	37.37	15	37.70	35.80	-7	12,219	-0.06%
2021/04/29	3	37.02	5	37.14	36.65	-2	12,256	-0.02%
2021/04/28	8	37.99	10.2	38.41	37.50	-2.2	12,275	-0.02%
2021/04/27	1.2	38.34	0	0.00	38.20	1.2	12,318	0.01%
2021/04/26	0.2	38.08	4	38.20	38.25	-3.9	12,418	-0.03%
2021/04/23	10.1	37.56	3	38.17	37.90	7.1	12,435	0.06%
2021/04/22	19.2	38.16	18	37.29	37.20	1.2	12,431	0.01%
2021/04/21	231	39.01	155	39.13	38.85	76	12,342	0.62%	大買/大賣/
2021/04/20	1	38.25	9.1	38.62	38.05	-8.1	12,238	-0.07%
2021/04/19	6	38.05	9	38.08	37.90	-3	12,197	-0.02%
2021/04/16	16	38.62	8	39.50	38.40	8	12,152	0.07%
2021/04/15	37	38.73	13	38.13	38.10	24	12,144	0.20%
2021/04/14	52.1	38.90	17	39.72	37.55	35.1	12,439	0.28%
2021/04/13	292.1	40.55	305	40.96	39.30	-13	12,106	-0.11%	大買/大賣/
2021/04/12	12.3	39.56	1.4	40.19	39.35	10.8	11,238	0.10%
2021/04/09	27.1	39.59	16	40.39	39.30	11.1	11,208	0.10%
2021/04/08	42.1	39.81	40	40.04	39.35	2.1	11,119	0.02%
2021/04/07	14	39.41	56	38.45	39.50	-42	11,097	-0.38%
2021/04/06	5	38.35	0	0.00	38.30	5	11,063	0.05%
2021/04/01	0.1	38.75	0	0.00	38.25	0.1	11,063	0.00%
2021/03/31	47	39.67	37	38.90	38.90	10	11,139	0.09%
2021/03/30	72	39.86	8	39.99	39.30	64	11,680	0.55%
2021/03/29	20.1	39.86	46	39.71	39.85	-25.9	11,839	-0.22%
2021/03/26	20	37.74	14	37.86	38.20	6	11,521	0.05%
2021/03/25	13	39.85	27	39.95	38.85	-14	11,271	-0.12%
2021/03/24	13	39.40	4	39.38	39.30	9	11,053	0.08%
2021/03/23	30	40.86	20.6	40.38	39.30	9.4	10,912	0.09%
2021/03/22	240	42.40	239.5	41.92	41.00	0.5	10,611	0.00%	大買/大賣/
2021/03/19	8	38.48	8	38.85	39.75	0	9,932	0.00%
2021/03/18	63.2	37.56	59	37.26	36.15	4.2	9,580	0.04%
2021/03/17	11	36.76	23	37.12	36.75	-12	9,302	-0.13%
2021/03/16	15	37.02	3	37.32	36.60	12	9,178	0.13%
2021/03/15	321	37.60	312	38.00	37.60	9	8,893	0.10%	大買/大賣/
2021/03/12	33	37.08	59.2	36.69	37.00	-26.2	8,420	-0.31%
2021/03/11	543	35.15	550	35.82	35.10	-7	7,820	-0.09%	大買/大賣/
2021/03/10	193	34.00	227.3	33.92	34.95	-34.3	7,032	-0.49%	大買/大賣/
2021/03/09	0	0.00	7	31.77	31.80	-7	6,769	-0.10%
2021/03/08	3	31.30	2	31.15	30.90	1	6,786	0.01%
2021/03/04	2	32.00	8	31.99	31.40	-6	7,299	-0.08%
2021/03/03	0	0.00	1	31.60	31.65	-1	7,389	-0.01%
2021/03/02	11	31.43	12	32.26	31.45	-1	7,646	-0.01%
2021/02/26	10	31.55	12	31.62	31.90	-2	8,159	-0.02%
2021/02/25	2	31.60	8	32.06	31.60	-6	8,510	-0.07%
2021/02/24	62	32.35	58	32.07	31.85	4	8,705	0.05%
2021/02/23	23	31.13	20.4	31.38	31.10	2.6	9,095	0.03%
2021/02/22	45	31.40	65	31.02	31.30	-20	9,636	-0.21%
2021/02/19	25	30.74	15.6	30.66	30.65	9.4	9,771	0.10%
2021/02/17	1.2	28.71	0.7	28.95	29.15	0.5	10,330	0.01%
2021/02/04	0	0.00	1	28.70	28.25	-1	11,157	-0.01%
2021/02/03	3	28.65	7	28.77	28.70	-4	11,424	-0.04%
2021/02/02	2	27.65	1	28.20	27.75	1	11,465	0.01%
2021/02/01	3	27.40	12	27.28	27.55	-9	11,797	-0.08%
2021/01/29	3	27.82	1	28.25	27.45	2	12,180	0.02%
2021/01/28	1	29.05	1	29.00	29.00	0	12,994	0.00%
2021/01/27	11	30.18	0	0.00	30.10	11	13,435	0.08%
2021/01/26	2	30.38	0	0.00	30.60	2	13,612	0.01%
2021/01/25	20	31.05	41	31.45	30.95	-21	13,931	-0.15%
2021/01/22	21	31.16	15	31.43	31.10	6	14,268	0.04%
2021/01/21	1.4	30.20	2.7	30.40	30.05	-1.3	14,716	-0.01%
2021/01/20	11	30.80	11	31.28	30.80	0	15,790	0.00%
2021/01/19	33.2	31.97	38	32.51	32.05	-4.8	16,551	-0.03%
2021/01/18	10	31.05	16	31.12	30.80	-6	16,693	-0.04%
2021/01/15	2	31.75	4	32.16	32.00	-2	16,881	-0.01%
2021/01/14	2	32.58	0	0.00	32.60	2	17,062	0.01%
2021/01/13	0	0.00	20	32.98	32.60	-20	17,257	-0.12%
2021/01/12	21	33.76	7	33.71	33.05	14	17,699	0.08%
2021/01/11	10	34.22	20	34.24	34.10	-10	18,358	-0.05%
2021/01/08	1	34.15	10	34.25	34.15	-9	19,115	-0.05%
2021/01/07	91	35.01	87	35.28	34.35	4	20,158	0.02%
2021/01/06	14	32.78	0	0.00	33.20	14	20,909	0.07%
2021/01/05	11	34.05	29	34.51	34.05	-18	21,609	-0.08%
2021/01/04	12	34.93	15	35.32	34.55	-3	22,512	-0.01%
2020/12/31	18	35.09	1.6	34.82	34.60	16.4	23,373	0.07%
2020/12/30	119	35.53	126	35.08	35.55	-7	24,449	-0.03%	大買/大賣/
2020/12/29	2	34.08	0	0.00	34.45	2	25,099	0.01%
2020/12/28	59	33.67	49	34.04	33.55	10	25,247	0.04%
2020/12/25	4	34.19	11	34.46	34.05	-7	25,367	-0.03%
2020/12/24	94	35.47	97	35.49	34.30	-3	25,417	-0.01%
2020/12/23	69	34.29	73	34.42	34.75	-4	25,128	-0.02%
2020/12/22	5	31.86	4	32.71	31.60	1	25,229	0.00%
2020/12/21	1	32.50	2	33.30	32.85	-1	25,615	0.00%
2020/12/18	2	33.05	7	33.24	33.00	-5	26,041	-0.02%
2020/12/17	1	32.85	0	0.00	32.95	1	26,688	0.00%
2020/12/16	27	33.58	19	34.02	33.50	8	27,316	0.03%
2020/12/15	32	33.11	30	34.17	33.00	2	28,221	0.01%
2020/12/14	8.3	33.09	10	33.50	34.00	-1.7	28,548	-0.01%
2020/12/11	10	32.50	2	32.75	32.65	8	29,519	0.03%
2020/12/10	4	33.64	2.7	33.39	33.35	1.3	30,864	0.00%
2020/12/09	2	34.90	0	0.00	34.60	2	31,102	0.01%
2020/12/08	2	34.90	0	0.00	34.55	2	31,713	0.01%
2020/12/07	2	34.20	5	34.00	35.15	-3	31,864	-0.01%
2020/12/04	2	34.50	0	0.00	34.50	2	32,016	0.01%
2020/12/03	9	35.17	0	0.00	35.10	9	32,139	0.03%
2020/12/02	7	36.15	0	0.00	35.35	7	32,229	0.02%
2020/12/01	3	36.97	3	36.75	37.00	0	32,388	0.00%
2020/11/30	10	36.60	75.7	36.97	38.10	-65.7	32,581	-0.20%
2020/11/27	0	0.00	30	36.83	36.00	-30	32,210	-0.09%
2020/11/26	94	35.97	103	36.51	35.90	-9	32,229	-0.03%	大賣/
2020/11/25	103	36.50	80	36.08	36.40	23	32,332	0.07%	大買/
2020/11/24	56	35.72	49	35.54	35.50	7	31,994	0.02%
2020/11/23	5	34.66	1	34.85	34.50	4	32,096	0.01%
2020/11/20	24	34.86	22.6	34.71	34.80	1.4	32,402	0.00%
2020/11/19	51	34.38	48	34.35	34.00	3	32,534	0.01%
2020/11/18	6	32.64	9.2	32.98	33.00	-3.2	32,354	-0.01%
2020/11/17	25	33.18	22	32.55	33.00	3	33,304	0.01%
2020/11/16	20	32.03	13	31.74	31.70	7	32,892	0.02%
2020/11/13	33	32.16	33.7	32.12	32.65	-0.7	32,813	0.00%
2020/11/12	171	32.57	229	32.74	32.50	-58	33,003	-0.18%	大買/大賣/
2020/11/11	121	34.65	117	34.58	34.10	4	32,508	0.01%	大買/大賣/
2020/11/10	34	35.57	31	36.00	35.35	3	32,348	0.01%
2020/11/09	26	36.05	27	36.75	36.00	-1	32,317	0.00%
2020/11/06	65	36.03	66	36.01	35.40	-1	32,034	0.00%
2020/11/05	364	36.63	355	36.69	36.10	9	31,611	0.03%	大買/大賣/
2020/11/04	74	35.38	73	35.84	34.30	1	30,894	0.00%
2020/11/03	21	34.95	0.3	36.00	35.40	20.7	30,472	0.07%
2020/11/02	170.3	36.03	148.7	36.14	35.35	21.6	30,323	0.07%	大買/大賣/
2020/10/30	76	37.33	57	37.45	37.40	19	30,027	0.06%
2020/10/29	43	38.45	26	38.86	38.10	17	29,711	0.06%
2020/10/28	182	39.86	183.6	39.89	39.00	-1.6	29,146	-0.01%	大買/大賣/
2020/10/27	99	39.52	86	39.63	39.35	13	28,072	0.05%
2020/10/26	74	37.72	60	37.87	37.80	14	27,342	0.05%
2020/10/23	38	37.44	35	37.40	37.25	3	27,095	0.01%
2020/10/22	14.3	37.24	5	37.70	37.00	9.3	26,977	0.03%
2020/10/21	14	38.36	23	38.38	37.90	-9	26,859	-0.03%
2020/10/20	30	38.78	32	38.40	38.25	-2	26,828	-0.01%
2020/10/19	292	37.91	276.7	37.99	38.10	15.3	26,504	0.06%	大買/大賣/
2020/10/16	248.1	38.18	230.9	38.14	37.80	17.2	25,895	0.07%	大買/大賣/
2020/10/15	285	40.77	281	40.81	40.35	4	25,497	0.02%	大買/大賣/
2020/10/14	347.5	43.57	346.7	43.63	41.60	0.9	24,606	0.00%	大買/大賣/
2020/10/13	714.3	41.33	706.6	41.47	41.25	7.7	23,730	0.03%	大買/大賣/
2020/10/12	430	42.83	364.7	42.97	41.95	65.3	23,050	0.28%	大買/大賣/
2020/10/08	655.6	42.38	657	42.56	41.50	-1.4	22,120	-0.01%	大買/大賣/
2020/10/07	242.7	42.60	233.3	42.71	42.00	9.4	21,241	0.04%	大買/大賣/
2020/10/06	72	42.22	84.6	42.03	41.45	-12.6	20,191	-0.06%
2020/10/05	24.4	39.24	28	39.26	38.85	-3.6	19,439	-0.02%
2020/09/30	4	35.43	34	38.48	38.55	-30	19,120	-0.16%
2020/09/29	10.9	36.23	0	0.00	35.05	10.9	18,942	0.06%
2020/09/28	24.4	37.80	108.6	39.26	37.30	-84.2	18,747	-0.45%	大賣/
2020/09/16	4	23.73	75	24.21	24.50	-71	18,396	-0.39%
2020/09/15	30	23.92	40	24.51	24.30	-10	18,015	-0.06%
2020/09/14	24.1	22.97	10	23.26	23.05	14.1	17,732	0.08%
2020/09/11	98	24.44	9	24.07	24.20	89	17,271	0.52%
2020/09/10	53	26.61	40	26.50	25.90	13	16,583	0.08%
2020/09/09	45	24.11	72	25.69	26.65	-27	15,913	-0.17%
2020/09/08	51.5	26.03	254	25.39	25.20	-202.5	14,950	-1.35%	大賣/鉅額交易
2020/09/07	114	28.07	69	27.79	27.95	45	14,524	0.31%	大買/
2020/09/04	176	27.15	331	27.57	27.90	-155	13,557	-1.14%	大買/大賣/鉅額交易
2020/09/03	13	25.26	133	25.39	25.40	-120	12,205	-0.98%	大賣/鉅額交易
2020/09/02	79	22.09	161	22.37	23.10	-82	11,941	-0.69%	大賣/
2020/09/01	17	21.86	10.4	21.73	21.00	6.6	11,347	0.06%
2020/08/31	0	0.00	60	21.72	22.25	-60	11,185	-0.54%
2020/08/28	25	20.61	35	20.57	20.50	-10	11,026	-0.09%
2020/08/27	18	19.27	15	19.23	19.40	3	11,029	0.03%
2020/08/26	15	20.00	39	19.64	19.85	-24	10,968	-0.22%
2020/08/25	0	0.00	315	19.18	19.45	-315	10,742	-2.93%	大賣/鉅額交易
2020/08/24	12	17.80	8.4	17.46	17.70	3.6	10,470	0.03%
2020/08/21	10	17.60	2	17.70	17.40	8	10,357	0.08%
2020/08/20	4	16.05	85	15.27	17.40	-81	10,198	-0.79%
2020/08/19	14	17.17	40	16.52	16.50	-26	9,809	-0.27%
2020/08/18	38	18.02	55	18.14	18.30	-17	9,618	-0.18%
2020/08/17	101	17.67	57	17.83	18.30	44	9,145	0.48%	大買/
2020/08/14	63	15.63	296	16.49	16.80	-233	8,644	-2.70%	大賣/鉅額交易
2020/08/13	80	14.53	259	15.27	15.30	-179	7,957	-2.25%	大賣/鉅額交易
2020/08/12	158	13.39	237.7	13.69	13.95	-79.7	7,562	-1.05%	大買/大賣/
2020/08/11	0	0.00	9.5	12.70	12.70	-9.5	6,481	-0.15%
2020/08/10	1	11.55	5	11.55	11.55	-4	6,482	-0.06%
2020/08/07	55	9.98	86	10.00	10.50	-31	6,628	-0.47%
2020/08/06	3	9.59	3	9.69	9.56	0	6,230	0.00%
2020/08/05	3.5	9.54	14	9.71	9.68	-10.5	6,204	-0.17%
2020/08/04	14	9.59	5.2	9.33	9.61	8.8	6,243	0.14%
2020/08/03	7	9.16	1	9.32	9.06	6	6,128	0.10%
2020/07/31	3	8.98	1	8.99	9.05	2	6,076	0.03%
2020/07/30	1	8.85	11.1	9.10	9.08	-10.1	6,013	-0.17%
2020/07/29	0	0.00	19	8.17	8.76	-19	5,835	-0.33%
2020/07/27	0	0.00	10	8.33	8.22	-10	5,711	-0.18%
2020/07/24	30	8.69	0	0.00	8.51	30	5,646	0.53%
2020/07/23	5	8.77	1	8.93	8.78	4	5,569	0.07%
2020/07/22	11	9.06	0	0.00	8.94	11	5,502	0.20%
2020/07/21	4	9.13	3	9.08	8.90	1	5,397	0.02%
2020/07/20	0	0.00	5	9.08	9.03	-5	5,255	-0.10%
2020/07/17	10	9.00	1	9.25	9.15	9	5,197	0.17%
2020/07/16	6	9.81	19	9.83	9.70	-13	5,053	-0.26%
2020/07/15	13	9.71	27	9.72	9.60	-14	4,921	-0.28%
2020/07/14	10	9.56	48	9.38	9.50	-38	4,719	-0.81%
2020/07/13	2	9.07	15	9.05	9.01	-13	4,537	-0.29%
2020/07/10	15	9.31	13	9.93	9.42	2	4,430	0.05%
2020/07/09	62	9.24	67	9.22	9.27	-5	4,009	-0.12%
2020/07/08	20	8.28	68	8.28	8.43	-48	3,713	-1.29%
2020/07/07	14	7.90	0	0.00	7.71	14	3,394	0.41%
2020/07/06	0	0.00	10	7.87	7.79	-10	3,285	-0.30%
2020/07/03	0	0.00	10	7.93	7.80	-10	3,260	-0.31%
2020/07/02	12	7.85	50	7.90	7.97	-38	3,210	-1.18%
2020/07/01	6	7.47	87	7.57	7.65	-81	3,115	-2.60%
2020/06/30	10	7.33	0	0.00	7.34	10	3,036	0.33%
2020/06/29	0	0.00	5	7.14	7.32	-5	3,030	-0.16%
2020/06/24	3	7.15	0	0.00	7.17	3	3,016	0.10%
2020/06/23	70	7.12	1	7.18	7.20	69	3,066	2.25%
2020/06/22	10	7.37	9	7.30	7.26	1	3,082	0.03%
2020/06/19	4	7.60	65	7.43	7.57	-61	3,043	-2.00%
2020/06/18	0	0.00	1	7.12	7.11	-1	2,881	-0.03%
2020/06/16	1	7.15	2	7.19	7.11	-1	3,011	-0.03%
2020/06/15	2	7.05	2	7.19	7.17	0	3,047	0.00%
2020/06/12	5	7.00	0	0.00	7.14	5	3,049	0.16%
2020/06/10	45	7.47	0	0.00	7.48	45	3,018	1.49%
2020/06/08	10	7.63	0	0.00	7.64	10	3,083	0.32%
2020/06/05	25	7.60	0	0.00	7.60	25	3,049	0.82%
2020/06/04	7	7.49	0	0.00	7.60	7	3,057	0.23%
2020/06/03	1,132	8.16	26	8.10	7.77	1,106	3,015	36.68%	大買/鉅額交易
2020/06/02	20	7.34	2	7.43	7.61	18	2,847	0.63%
2020/05/26	1	7.01	8	7.15	7.01	-7	2,748	-0.25%
2020/05/22	0	0.00	5	7.16	7.01	-5	2,700	-0.19%
2020/05/21	5	7.43	60	7.32	7.24	-55	2,690	-2.04%
2020/05/20	0	0.00	6	6.85	6.95	-6	2,638	-0.23%
2020/05/19	10	7.04	0	0.00	6.94	10	2,617	0.38%
2020/05/18	2	7.03	1	7.16	6.85	1	2,595	0.04%
2020/05/15	28	7.81	44	7.37	7.30	-16	2,525	-0.63%
2020/05/14	12	7.78	5	7.77	7.60	7	2,456	0.28%
2020/05/13	0	0.00	8	7.23	7.34	-8	2,183	-0.37%
2020/05/12	0	0.00	4	6.75	6.68	-4	2,096	-0.19%
2020/05/11	5	6.74	7	6.77	6.77	-2	2,032	-0.10%
2020/05/08	20	6.34	18	6.34	6.34	2	1,858	0.11%
2020/05/07	28	5.60	0	0.00	5.77	28	1,858	1.51%
2020/05/06	5	5.27	0	0.00	5.25	5	1,836	0.27%
2020/05/05	0	0.00	1	5.30	5.28	-1	1,848	-0.05%
2020/04/30	5	5.43	20	5.44	5.45	-15	1,858	-0.81%
2020/04/29	0	0.00	10	5.35	5.38	-10	1,869	-0.53%
2020/04/28	0	0.00	1	5.37	5.37	-1	1,883	-0.05%
2020/04/24	10	5.25	0	0.00	5.21	10	1,932	0.52%
2020/04/23	5	5.25	0	0.00	5.25	5	1,942	0.26%
2020/04/16	0	0.00	1	5.55	5.50	-1	1,982	-0.05%
2020/04/15	3	5.45	5	5.30	5.45	-2	1,981	-0.10%
2020/04/14	1	5.20	1	5.22	5.23	0	1,969	0.00%
2020/04/13	6	5.21	0	0.00	5.14	6	1,979	0.30%
2020/04/10	0	0.00	5	5.22	5.24	-5	1,986	-0.25%
2020/04/09	0	0.00	6	5.26	5.25	-6	1,998	-0.30%
2020/04/06	2	4.93	0	0.00	5.00	2	2,042	0.10%
2020/04/01	0	0.00	3	4.91	4.92	-3	2,029	-0.15%
2020/03/31	0	0.00	0.1	4.87	4.85	-0.1	2,028	-0.01%
2020/03/27	11	5.14	0	0.00	5.01	11	2,013	0.55%
2020/03/26	1	4.60	10	4.63	4.85	-9	1,952	-0.46%
2020/03/25	2	4.42	0	0.00	4.41	2	1,943	0.10%
2020/03/24	0	0.00	4	4.14	4.14	-4	1,945	-0.21%
2020/03/23	4	4.00	4.3	4.01	3.98	-0.3	1,933	-0.02%
2020/03/20	7	4.33	5	4.27	4.20	2	1,912	0.10%
2020/03/19	1	4.33	0	0.00	4.33	1	1,816	0.06%
2020/03/17	0	0.00	9	4.69	4.69	-9	1,764	-0.51%
2020/03/16	0	0.00	1	5.21	4.90	-1	1,748	-0.06%
2020/03/13	6	5.12	2	5.17	5.19	4	1,722	0.23%
2020/03/12	20	5.70	1	5.93	5.67	19	1,685	1.13%
2020/03/11	1	6.37	1	6.33	6.25	0	1,647	0.00%
2020/03/09	0	0.00	2	6.72	6.45	-2	1,648	-0.12%
2020/03/06	0	0.00	1	6.84	6.83	-1	1,634	-0.06%
2020/03/05	0	0.00	1	6.85	6.92	-1	1,646	-0.06%
2020/03/02	1	6.78	8	6.83	6.78	-7	1,677	-0.42%
2020/02/27	1	7.01	0	0.00	6.96	1	1,663	0.06%
2020/02/25	0	0.00	1	7.20	7.14	-1	1,659	-0.06%
2020/02/24	1	7.20	0	0.00	7.20	1	1,656	0.06%
2020/02/21	0	0.00	2	7.49	7.46	-2	1,639	-0.12%
2020/02/17	3	7.35	2	7.56	7.56	1	1,621	0.06%
2020/02/12	2	7.40	0	0.00	7.42	2	1,606	0.12%
2020/02/11	0	0.00	2	7.38	7.40	-2	1,607	-0.12%
2020/02/06	0	0.00	1	7.16	7.15	-1	1,585	-0.06%
2020/02/05	2	7.09	5	7.12	7.09	-3	1,578	-0.19%
2020/02/03	2	6.85	5	6.87	6.93	-3	1,591	-0.19%
2020/01/30	1	7.39	24	7.50	7.39	-23	1,574	-1.46%
2020/01/20	0	0.00	16	8.24	8.21	-16	1,526	-1.05%
2020/01/17	5	8.25	0	0.00	8.20	5	1,526	0.33%
2020/01/16	0	0.00	12	8.27	8.23	-12	1,525	-0.79%
2020/01/14	3	8.23	7	8.26	8.20	-4	1,536	-0.26%
2020/01/13	5	8.40	12	8.37	8.29	-7	1,524	-0.46%
2020/01/08	1	8.00	0	0.00	7.98	1	1,577	0.06%
2020/01/06	5	8.19	1	8.10	8.11	4	1,567	0.26%
2020/01/03	2	8.16	5	8.11	8.10	-3	1,586	-0.19%
2020/01/02	0	0.00	25	8.26	8.22	-25	1,571	-1.59%
2019/12/31	1	8.15	0	0.00	8.15	1	1,564	0.06%
2019/12/30	0	0.00	41	8.40	8.22	-41	1,556	-2.63%
2019/12/27	0	0.00	5	8.25	8.15	-5	1,490	-0.34%
2019/12/26	0	0.00	31	8.17	8.20	-31	1,488	-2.08%
2019/12/25	1	8.10	12	8.18	8.10	-11	1,497	-0.73%
2019/12/24	2	8.10	6	8.15	8.10	-4	1,520	-0.26%
2019/12/23	1	8.15	0	0.00	8.15	1	1,530	0.07%
2019/12/20	10	8.26	32	8.28	8.28	-22	1,536	-1.43%
2019/12/19	0	0.00	48	8.17	8.19	-48	1,526	-3.14%
2019/12/18	0	0.00	6	8.01	8.00	-6	1,560	-0.38%
2019/12/17	5	7.98	0.4	7.98	7.97	4.6	1,567	0.29%
2019/12/16	0	0.00	1	8.00	7.96	-1	1,596	-0.06%
2019/12/13	1	8.00	0	0.00	7.97	1	1,595	0.06%
2019/12/12	1	8.10	7	8.19	8.10	-6	1,586	-0.38%
2019/12/11	0	0.00	6	8.25	8.18	-6	1,608	-0.37%
2019/12/10	0	0.00	35	8.11	8.16	-35	1,627	-2.15%
2019/12/09	6	8.04	0	0.00	8.04	6	1,636	0.37%
2019/12/05	3	8.25	4	8.25	8.16	-1	1,731	-0.06%
2019/12/04	1	8.37	0	0.00	8.33	1	1,716	0.06%
2019/11/29	1	8.42	2	8.58	8.42	-1	1,762	-0.06%
2019/11/27	4	8.79	0	0.00	8.78	4	1,817	0.22%
2019/11/26	1	8.80	0	0.00	8.78	1	1,839	0.05%
2019/11/22	2	8.87	0	0.00	8.87	2	1,921	0.10%
2019/11/21	16	8.95	0	0.00	8.88	16	1,971	0.81%
2019/11/15	3	8.95	3	8.94	8.91	0	2,145	0.00%
2019/11/14	1	8.83	0	0.00	8.81	1	2,185	0.05%
2019/11/13	0	0.00	1	8.95	8.98	-1	2,225	-0.04%
2019/11/12	0	0.00	1	8.80	8.83	-1	2,325	-0.04%
2019/11/11	1	9.00	0	0.00	8.88	1	2,600	0.04%
2019/11/07	8	9.05	0	0.00	9.05	8	3,043	0.26%
2019/11/06	0	0.00	7	9.31	9.20	-7	3,096	-0.23%
2019/11/05	20	9.28	0	0.00	9.24	20	3,213	0.62%
2019/11/04	10	9.34	6	9.45	9.35	4	3,357	0.12%
2019/11/01	3	9.41	0	0.00	9.39	3	3,505	0.09%
2019/10/31	0	0.00	6	9.59	9.53	-6	3,707	-0.16%
2019/10/30	1	9.44	7	9.44	9.38	-6	3,981	-0.15%
2019/10/29	0	0.00	3	9.45	9.31	-3	4,240	-0.07%
2019/10/25	0	0.00	13	9.38	9.32	-13	4,973	-0.26%
2019/10/24	0	0.00	1	9.44	9.37	-1	5,009	-0.02%
2019/10/23	0	0.00	1	9.53	9.36	-1	5,014	-0.02%
2019/10/22	2	9.55	30	9.52	9.55	-28	5,003	-0.56%
2019/10/18	4	9.45	2	9.53	9.44	2	4,995	0.04%
2019/10/17	1	9.43	1	9.50	9.44	0	5,029	0.00%
2019/10/16	3	9.76	69	9.47	9.70	-66	5,020	-1.31%
2019/10/15	0	0.00	7	9.12	9.13	-7	4,935	-0.14%
2019/10/14	3	9.04	0	0.00	9.05	3	4,936	0.06%
2019/10/09	3	8.97	0	0.00	8.99	3	4,939	0.06%
2019/10/02	0	0.00	3	9.45	9.40	-3	5,002	-0.06%
2019/10/01	3	9.27	30	9.54	9.54	-27	5,022	-0.54%
2019/09/27	1	9.62	0	0.00	9.38	1	5,087	0.02%
2019/09/26	2	9.63	30	9.77	9.63	-28	5,099	-0.55%
2019/09/25	8	9.66	0	0.00	9.65	8	5,100	0.16%
2019/09/23	2	9.64	34	9.75	9.98	-32	5,073	-0.63%
2019/09/18	4	9.44	0	0.00	9.31	4	4,969	0.08%
2019/09/12	0	0.00	4	9.72	9.62	-4	5,002	-0.08%
2019/09/11	0	0.00	3	9.44	9.52	-3	4,992	-0.06%
2019/09/10	6	9.30	0	0.00	9.30	6	4,978	0.12%
2019/09/09	2	9.72	0	0.00	9.72	2	4,889	0.04%
2019/09/06	0	0.00	1	9.89	9.89	-1	4,887	-0.02%
2019/09/04	0	0.00	2	9.94	9.91	-2	4,904	-0.04%
2019/09/03	2	10.00	0	0.00	9.96	2	4,886	0.04%
2019/09/02	10	9.99	1	10.00	10.15	9	4,865	0.18%
2019/08/30	10	9.70	0	0.00	9.72	10	4,839	0.21%
2019/08/29	4	9.89	0	0.00	9.88	4	4,791	0.08%
2019/08/28	5	9.89	11	9.84	9.92	-6	4,763	-0.13%
2019/08/27	6	9.70	0	0.00	9.71	6	4,737	0.13%
2019/08/26	1	10.00	0	0.00	10.00	1	4,682	0.02%
2019/08/23	6	10.45	0	0.00	10.40	6	4,650	0.13%
2019/08/22	4	10.50	0	0.00	10.50	4	4,609	0.09%
2019/08/19	0	0.00	23	10.74	10.70	-23	4,486	-0.51%
2019/08/15	3	10.85	1	10.75	10.80	2	4,413	0.05%
2019/08/14	8	11.53	35	11.40	10.85	-27	4,315	-0.63%
2019/08/13	9	11.87	10	11.95	11.95	-1	4,044	-0.02%
2019/08/12	12	12.02	119	12.02	12.15	-107	3,899	-2.74%	大賣/鉅額交易
2019/08/08	11	11.04	12	10.93	11.05	-1	3,598	-0.03%
2019/08/07	10	11.20	1	11.05	10.90	9	3,540	0.25%
2019/08/06	35	11.09	0	0.00	11.10	35	3,439	1.02%
2019/08/05	2	10.88	4	10.94	10.70	-2	3,307	-0.06%
2019/08/02	2	11.28	29	11.25	11.30	-27	3,176	-0.85%
2019/08/01	26	11.50	4	11.49	11.60	22	3,000	0.73%
2019/07/31	2	10.85	0	0.00	10.95	2	2,708	0.07%
2019/07/30	0	0.00	44	10.99	11.05	-44	2,479	-1.77%
2019/07/29	0	0.00	41	10.02	10.05	-41	1,934	-2.12%
2019/07/26	5	9.06	72.5	9.06	9.15	-67.5	1,766	-3.82%
2019/07/25	0	0.00	54	8.91	8.92	-54	1,730	-3.12%
2019/07/23	0	0.00	30	8.83	8.79	-30	1,779	-1.69%
2019/07/19	1	8.74	0	0.00	8.69	1	1,805	0.06%
2019/07/16	1	8.95	0	0.00	8.95	1	1,801	0.06%
2019/07/15	0	0.00	3	9.01	8.97	-3	1,850	-0.16%
2019/07/12	0	8.90	0	0.00	8.95	0	1,870	0.00%
2019/07/10	0	0.00	54	9.01	9.07	-54	1,883	-2.87%
2019/07/08	0	0.00	2	9.03	8.87	-2	1,929	-0.10%
2019/07/05	0	0.00	2	9.11	9.08	-2	2,001	-0.10%
2019/07/04	0	0.00	124	9.09	9.18	-124	2,060	-6.02%	大賣/鉅額交易
2019/07/03	0	0.00	60	8.83	8.89	-60	2,111	-2.84%
2019/07/02	0	0.00	30	8.77	8.72	-30	2,175	-1.38%
2019/07/01	0	0.00	30	8.67	8.68	-30	2,179	-1.38%
2019/06/27	1	8.42	30	8.69	8.69	-29	2,265	-1.28%
2019/06/25	0	8.46	1	8.46	8.46	-1	2,359	-0.04%
2019/06/21	1	8.63	76	8.67	8.63	-75	2,459	-3.05%
2019/06/20	9	8.79	84	8.65	8.79	-75	2,520	-2.98%
2019/06/17	0	0.00	30	8.50	8.45	-30	2,694	-1.11%
2019/06/13	11	8.36	61	8.39	8.61	-50	2,918	-1.71%
2019/06/12	0	0.00	25	8.24	8.24	-25	2,970	-0.84%
2019/06/11	0	0.00	28	8.16	8.12	-28	3,005	-0.93%
2019/06/10	0	0.00	6	8.15	8.09	-6	3,061	-0.20%
2019/06/06	0	0.00	6	8.15	8.08	-6	3,187	-0.19%
2019/06/05	0	0.00	24	8.17	8.10	-24	3,253	-0.74%
2019/06/03	0	0.00	2	8.14	8.09	-2	3,463	-0.06%
2019/05/31	0	0.00	18	8.20	8.14	-18	3,520	-0.51%
2019/05/30	2	8.08	30	8.16	8.19	-28	3,604	-0.78%
2019/05/29	1	8.00	0	0.00	8.09	1	3,618	0.03%
2019/05/21	0	0.00	1	8.12	8.05	-1	4,119	-0.02%
2019/05/17	1	8.00	0	0.00	8.00	1	4,389	0.02%
2019/05/15	1	8.19	0	0.00	8.30	1	4,965	0.02%
2019/05/14	2	7.65	2	8.02	8.10	0	5,008	0.00%
2019/05/13	1	7.95	0	0.00	7.95	1	5,056	0.02%
2019/05/10	1.5	8.21	0	0.00	8.17	1.5	5,095	0.03%
2019/05/02	0	0.00	6	8.60	8.72	-6	5,498	-0.11%
2019/04/30	7	8.56	0	0.00	8.54	7	5,628	0.12%
2019/04/26	0	0.00	1	9.00	8.86	-1	5,860	-0.02%
2019/04/25	0	0.00	6	9.05	9.00	-6	6,396	-0.09%
2019/04/22	0	0.00	7	9.16	9.05	-7	6,689	-0.10%
2019/04/19	0	0.00	31	9.08	9.09	-31	6,675	-0.46%
2019/04/18	0	0.00	4	9.07	8.84	-4	6,690	-0.06%
2019/04/17	0	0.00	7	9.04	9.04	-7	6,704	-0.10%
2019/04/16	0	0.00	6	9.10	8.92	-6	6,680	-0.09%
2019/04/15	0	0.00	24	9.03	9.01	-24	6,733	-0.36%
2019/04/11	0	9.00	34	9.18	9.02	-34	6,786	-0.50%
2019/04/10	0	0.00	30	8.93	9.06	-30	6,824	-0.44%
2019/04/09	1	8.88	30	8.87	8.90	-29	7,020	-0.41%
2019/04/08	0	0.00	60	8.69	8.71	-60	6,930	-0.87%
2019/04/03	0	8.48	24	8.52	8.53	-24	6,845	-0.35%
2019/04/02	0	0.00	6	8.60	8.48	-6	6,851	-0.09%
2019/04/01	1	8.39	43	8.43	8.51	-42	6,841	-0.61%
2019/03/29	4	8.30	1	8.40	8.30	3	6,790	0.04%
2019/03/28	0	0.00	3	8.39	8.40	-3	6,810	-0.04%
2019/03/27	3.5	8.44	8	8.47	8.46	-4.5	6,919	-0.07%
2019/03/26	0	0.00	30	8.56	8.57	-30	6,927	-0.43%
2019/03/25	1	8.50	4	8.47	8.47	-3	6,976	-0.04%
2019/03/22	4.5	8.71	30	8.88	8.72	-25.5	6,928	-0.37%
2019/03/21	0	0.00	3	8.83	8.84	-3	6,949	-0.04%
2019/03/19	2	9.05	54.1	8.99	9.05	-52.1	6,907	-0.75%
2019/03/18	5	8.81	1	8.79	8.84	4	6,854	0.06%
2019/03/15	0	0.00	30	9.17	9.00	-30	6,845	-0.44%
2019/03/14	4	9.01	4	9.05	9.01	0	6,805	0.00%
2019/03/12	0	0.00	35	9.18	9.09	-35	6,939	-0.50%
2019/03/11	9	9.00	34	9.05	8.97	-25	6,949	-0.36%
2019/03/07	3	9.43	6	9.36	9.20	-3	7,230	-0.04%
2019/03/06	0	0.00	6	9.31	9.22	-6	7,342	-0.08%
2019/03/05	0	0.00	30	9.12	9.18	-30	7,748	-0.39%
2019/03/04	0	0.00	3	9.07	9.08	-3	7,809	-0.04%
2019/02/27	5	9.09	11	9.14	9.09	-6	8,124	-0.07%
2019/02/26	10	9.10	40	9.21	9.09	-30	8,416	-0.36%
2019/02/25	0	0.00	30	9.10	9.06	-30	8,411	-0.36%
2019/02/22	8	9.04	2	9.25	9.04	6	8,446	0.07%
2019/02/21	103	9.16	2	9.27	9.15	101	8,508	1.19%	大買/鉅額交易
2019/02/19	21	9.44	80	9.33	9.26	-59	8,531	-0.69%
2019/02/15	2	9.24	1	9.27	9.03	1	8,634	0.01%
2019/02/14	6	9.38	100	9.37	9.71	-94	8,469	-1.11%
2019/02/13	0	0.00	2	9.11	8.83	-2	8,226	-0.02%
2019/02/12	0	0.00	25	8.99	8.99	-25	8,273	-0.30%
2019/01/30	0	0.00	10	9.14	8.93	-10	8,456	-0.12%
2019/01/28	5	9.18	67	9.19	9.18	-62	8,877	-0.70%
2019/01/25	0	0.00	60	9.07	9.06	-60	8,926	-0.67%
2019/01/24	3	8.97	19	9.06	9.00	-16	8,916	-0.18%
2019/01/23	0	0.00	12	9.06	8.91	-12	8,901	-0.13%
2019/01/22	5	8.83	5	9.12	8.81	0	8,855	0.00%
2019/01/21	5	9.36	0	0.00	9.08	5	8,823	0.06%
2019/01/18	4	9.50	4	9.35	9.30	0	8,889	0.00%
2019/01/17	13	9.27	107	9.53	9.28	-94	8,843	-1.06%	大賣/
2019/01/16	1	8.70	47	9.09	9.18	-46	8,358	-0.55%
2019/01/15	0	0.00	30	8.52	8.35	-30	8,270	-0.36%
2019/01/14	0	0.00	30	8.43	8.41	-30	8,288	-0.36%
2019/01/10	0	0.00	18	8.44	8.21	-18	8,458	-0.21%
2019/01/09	7	8.26	11	8.32	8.35	-4	8,522	-0.05%
2019/01/08	0	0.00	22	8.25	8.20	-22	8,620	-0.26%
2019/01/07	0	0.00	4	8.31	8.23	-4	8,731	-0.05%
2019/01/04	11	8.16	11	8.16	8.22	0	8,790	0.00%
2019/01/03	1	8.33	10	8.42	8.29	-9	8,907	-0.10%
2019/01/02	20	8.42	21	8.40	8.31	-1	8,970	-0.01%
2018/12/28	16	8.09	17	8.06	8.50	-1	8,936	-0.01%
2018/12/26	0	0.00	2	7.24	7.22	-2	8,929	-0.02%
2018/12/25	0	0.00	1	7.20	7.24	-1	9,020	-0.01%
2018/12/24	0	0.00	14	7.37	7.40	-14	9,147	-0.15%
2018/12/22	1	7.26	10	7.28	7.26	-9	9,197	-0.10%
2018/12/21	0	0.00	21	7.20	7.25	-21	9,231	-0.23%
2018/12/20	1	7.00	1	6.99	6.99	0	9,214	0.00%
2018/12/19	4	7.56	14	7.65	7.56	-10	9,164	-0.11%
2018/12/18	0	0.00	6	7.92	7.61	-6	9,251	-0.06%
2018/12/14	4	8.28	21	8.25	8.11	-17	9,651	-0.18%
2018/12/13	100	8.53	4	8.61	8.54	96	9,747	0.98%
2018/12/12	0	0.00	2	8.51	8.50	-2	9,796	-0.02%
2018/12/10	0	0.00	10	8.63	8.48	-10	9,831	-0.10%
2018/12/07	0	0.00	14	8.40	8.40	-14	9,771	-0.14%
2018/12/06	2	8.29	0	0.00	8.21	2	9,780	0.02%
2018/12/05	2	8.85	3	8.83	8.81	-1	9,711	-0.01%
2018/12/04	10	9.20	40	9.18	9.02	-30	9,728	-0.31%
2018/11/30	1	8.71	0	0.00	8.71	1	9,629	0.01%
2018/11/29	0	0.00	1	9.20	9.18	-1	9,398	-0.01%
2018/11/28	6	9.03	88	9.07	9.19	-82	9,225	-0.89%
2018/11/27	0	0.00	24	8.47	8.52	-24	9,003	-0.27%
2018/11/26	0	0.00	24	8.27	8.40	-24	9,102	-0.26%
2018/11/23	0	0.00	17	8.22	8.23	-17	8,841	-0.19%
2018/11/22	0	0.00	18	7.76	7.49	-18	8,542	-0.21%
2018/11/21	5	7.59	25	7.55	7.59	-20	8,496	-0.24%
2018/11/20	0	0.00	5	7.50	7.44	-5	8,446	-0.06%
2018/11/19	12	7.83	36	7.77	7.83	-24	8,348	-0.29%
2018/11/16	6	7.70	7	7.79	7.70	-1	8,461	-0.01%
2018/11/15	9	8.02	5	8.17	8.00	4	8,483	0.05%
2018/11/14	11	8.47	45	8.27	8.33	-34	8,627	-0.39%
2018/11/13	9	7.82	28	7.74	7.85	-19	8,483	-0.22%
2018/11/12	9	7.80	13	7.82	7.82	-4	8,434	-0.05%
2018/11/09	16	7.68	18	7.68	7.71	-2	8,394	-0.02%
2018/11/08	15	7.88	8	7.94	7.80	7	8,380	0.08%
2018/11/07	14	7.92	12	7.75	7.97	2	8,335	0.02%
2018/11/06	7	7.79	29	8.07	7.68	-22	8,321	-0.26%
2018/11/05	18	7.25	92	7.24	7.59	-74	8,142	-0.91%
2018/11/02	11	6.90	38	7.00	6.90	-27	8,120	-0.33%
2018/11/01	10	6.73	28	6.62	6.73	-18	8,154	-0.22%
2018/10/31	0	0.00	18	6.54	6.50	-18	8,247	-0.22%
2018/10/30	4	6.18	4	6.10	6.15	0	8,191	0.00%
2018/10/29	4	6.04	3	6.09	6.05	1	8,202	0.01%
2018/10/26	20	6.01	22	6.34	6.01	-2	8,168	-0.02%
2018/10/25	6	6.43	6	6.57	6.32	0	8,033	0.00%
2018/10/24	23	7.04	23	7.09	7.00	0	7,992	0.00%
2018/10/23	20	7.16	15	7.21	7.08	5	7,964	0.06%
2018/10/22	21	7.20	25	7.03	7.19	-4	7,965	-0.05%
2018/10/19	18	6.98	13	7.10	6.98	5	8,130	0.06%
2018/10/18	18.8	7.17	15	7.36	7.13	3.8	8,096	0.05%
2018/10/17	17.2	7.36	19.3	7.40	7.37	-2.1	8,024	-0.03%
2018/10/16	6	7.51	4	7.76	7.47	2	7,951	0.03%
2018/10/15	7	7.56	5	7.56	7.59	2	7,915	0.03%
2018/10/12	1	7.26	4	7.36	7.45	-3	7,886	-0.04%
2018/10/11	15.5	7.38	7	7.43	7.34	8.5	7,835	0.11%
2018/10/09	4	8.43	1	8.48	8.15	3	7,728	0.04%
2018/10/08	1	8.62	1	8.70	8.61	0	7,647	0.00%
2018/10/05	14	8.84	11	8.84	8.96	3	7,592	0.04%
2018/10/04	0	0.00	2	9.44	9.42	-2	7,428	-0.03%
2018/10/03	4	9.46	5	9.49	9.42	-1	7,678	-0.01%
2018/10/02	14	9.67	3	9.96	9.63	11	7,668	0.14%
2018/10/01	4	10.04	0	0.00	9.98	4	7,583	0.05%
2018/09/28	1	10.15	9	10.20	10.15	-8	7,636	-0.10%
2018/09/27	1	10.15	0	0.00	10.10	1	7,770	0.01%
2018/09/25	3	10.60	11	10.57	10.25	-8	7,810	-0.10%
2018/09/21	0	0.00	41	10.44	10.55	-41	7,786	-0.53%
2018/09/20	26	10.60	9	10.49	10.45	17	7,915	0.21%
2018/09/19	6	10.27	67	9.96	10.45	-61	7,750	-0.79%
2018/09/18	0	0.00	9	9.60	9.52	-9	7,691	-0.12%
2018/09/17	1	9.44	14	9.48	9.45	-13	7,786	-0.17%
2018/09/14	6	9.66	27	9.65	9.63	-21	7,797	-0.27%
2018/09/13	0	0.00	18	9.53	9.47	-18	7,789	-0.23%
2018/09/12	5	9.45	0	0.00	9.41	5	7,750	0.06%
2018/09/11	5	9.62	2	9.75	9.69	3	7,762	0.04%
2018/09/10	1	9.51	0	0.00	9.50	1	7,787	0.01%
2018/09/07	1	10.20	0	0.00	10.15	1	7,768	0.01%
2018/09/03	0.5	10.80	4	11.03	10.80	-3.5	7,632	-0.05%
2018/08/31	12	11.23	41	11.03	11.15	-29	7,413	-0.39%
2018/08/30	2	10.78	23	10.83	10.75	-21	7,270	-0.29%
2018/08/29	0	0.00	6.2	10.50	10.50	-6.2	7,219	-0.09%
2018/08/28	5	10.50	3	10.45	10.40	2	7,280	0.03%
2018/08/27	0	0.00	9	10.65	10.60	-9	7,308	-0.12%
2018/08/24	2	10.35	0	0.00	10.35	2	7,297	0.03%
2018/08/23	2	10.43	6	10.73	10.65	-4	7,235	-0.06%
2018/08/22	19	10.35	12	10.42	10.35	7	7,047	0.10%
2018/08/21	9	9.67	14	9.69	9.98	-5	6,876	-0.07%
2018/08/20	10	10.11	17	10.25	10.00	-7	6,610	-0.11%
2018/08/17	1	10.55	0	0.00	10.50	1	6,500	0.02%
2018/08/16	1	10.25	4	10.39	10.55	-3	6,500	-0.05%
2018/08/15	6	10.53	6	10.56	10.50	0	6,452	0.00%
2018/08/14	0	0.00	2	10.80	10.85	-2	6,363	-0.03%
2018/08/13	10	10.73	15	10.69	10.55	-5	6,290	-0.08%
2018/08/10	7	11.59	15	11.69	11.40	-8	6,115	-0.13%
2018/08/09	7	11.57	11	11.54	11.30	-4	5,947	-0.07%
2018/08/08	12	12.00	33.4	11.99	11.90	-21.4	5,822	-0.37%
2018/08/07	13	12.36	14	12.21	12.45	-1	5,670	-0.02%
2018/08/06	0	0.00	30	13.12	13.00	-30	5,516	-0.54%
2018/08/02	3	13.03	0	0.00	13.00	3	5,434	0.06%
2018/08/01	0	0.00	0.2	13.30	13.30	-0.2	5,399	0.00%
2018/07/31	2	13.48	26	13.44	13.30	-24	5,376	-0.45%
2018/07/30	1	13.15	1	13.30	13.20	0	5,285	0.00%
2018/07/27	3	13.52	0	0.00	13.45	3	5,251	0.06%
2018/07/26	0	0.00	43	13.51	13.85	-43	5,208	-0.83%
2018/07/25	2	13.13	1	13.15	13.05	1	4,968	0.02%
2018/07/24	1	13.05	8	13.17	13.30	-7	4,934	-0.14%
2018/07/23	1	12.85	2	13.03	12.85	-1	4,869	-0.02%
2018/07/20	5	13.04	1	13.00	12.95	4	4,848	0.08%
2018/07/19	3.2	13.29	2	13.45	13.10	1.2	4,777	0.03%
2018/07/18	7	13.49	2	13.60	13.50	5	4,764	0.10%
2018/07/17	5	13.76	5	13.70	13.70	0	4,826	0.00%
2018/07/13	10	13.95	6	13.83	13.90	4	4,811	0.08%
2018/07/12	1	13.75	5	13.70	13.75	-4	4,794	-0.08%
2018/07/11	3	14.17	6	13.88	13.90	-3	4,791	-0.06%
2018/07/10	4	13.75	1	13.90	13.75	3	4,540	0.07%
2018/07/09	2	13.58	0	0.00	13.75	2	4,513	0.04%
2018/07/06	1	13.60	24	13.96	14.10	-23	4,678	-0.49%
2018/07/05	4	14.11	4	14.16	13.85	0	4,638	0.00%
2018/07/04	0	0.00	4	13.84	13.60	-4	4,460	-0.09%
2018/07/03	7	13.85	2	14.65	13.65	5	4,388	0.11%
2018/07/02	7	14.57	0	0.00	14.35	7	4,273	0.16%
2018/06/29	9	15.79	1	16.00	15.40	8	4,184	0.19%
2018/06/28	7	15.52	36	15.44	15.70	-29	3,951	-0.73%
2018/06/27	9	14.53	45	14.81	14.30	-36	3,711	-0.97%
2018/06/26	27	15.47	18.2	15.25	15.05	8.8	3,602	0.24%
2018/06/25	1	16.50	13	16.67	16.55	-12	3,415	-0.35%
2018/06/22	2	16.60	12	16.67	16.55	-10	3,381	-0.30%
2018/06/21	0	0.00	1	17.25	17.05	-1	3,349	-0.03%
2018/06/20	4	17.21	1	17.50	17.50	3	3,392	0.09%
2018/06/15	1	17.95	10.1	18.05	17.95	-9.1	3,638	-0.25%
2018/06/13	1	18.70	0	0.00	18.80	1	3,584	0.03%
2018/06/12	0	0.00	1	19.05	18.85	-1	3,575	-0.03%
2018/06/11	1	18.80	2	18.85	18.80	-1	3,521	-0.03%
2018/06/08	1	19.10	1	19.05	19.00	0	3,547	0.00%
2018/06/07	2	18.90	3	19.28	19.25	-1	3,597	-0.03%
2018/06/06	0	0.00	11	19.06	19.10	-11	3,513	-0.31%
2018/06/05	3	19.08	0	0.00	19.00	3	3,487	0.09%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/06/01	0	0.00	1	20.15	20.10	-1	3,355	-0.03%
2018/05/25	1	20.00	0	0.00	19.85	1	3,399	0.03%
2018/05/24	3	20.08	3	20.02	20.20	0	3,397	0.00%
2018/05/23	1	19.55	0	0.00	19.50	1	3,374	0.03%
2018/05/21	0	0.00	6	19.55	19.75	-6	3,419	-0.18%
2018/05/18	2	19.60	0	0.00	19.55	2	3,420	0.06%
2018/05/15	1	19.90	1	19.90	19.90	0	3,479	0.00%
2018/05/11	80	20.14	2	20.05	20.05	78	3,542	2.20%
2018/05/10	0	0.00	1	19.95	19.95	-1	3,533	-0.03%
2018/05/09	93	19.82	3	19.80	19.85	90	3,515	2.56%
2018/05/08	80	20.25	0	0.00	20.20	80	3,489	2.29%
2018/05/07	35	20.34	0	0.00	20.20	35	3,481	1.01%
2018/05/04	11	20.78	0	0.00	20.60	11	3,478	0.32%
2018/05/03	36	20.93	0	0.00	20.80	36	3,485	1.03%
2018/05/02	0	0.00	8	20.71	20.65	-8	3,451	-0.23%
2018/04/30	0	0.00	1	20.55	20.70	-1	3,466	-0.03%
2018/04/27	9	19.81	0	0.00	19.75	9	3,463	0.26%
2018/04/26	1	20.00	0	0.00	19.75	1	3,502	0.03%
2018/04/25	3	20.32	0	0.00	20.40	3	3,504	0.09%
2018/04/24	3	20.07	1	20.25	20.30	2	3,482	0.06%
2018/04/23	3	21.52	1	22.20	21.20	2	3,403	0.06%
2018/04/19	3	23.20	12	23.70	23.25	-9	3,269	-0.28%
2018/04/17	0	0.00	20	23.00	22.85	-20	3,197	-0.63%
2018/04/16	20	24.40	41	24.52	23.65	-21	3,136	-0.67%
2018/04/13	6	24.20	0	0.00	23.60	6	3,074	0.20%
2018/04/12	11	24.14	109	24.37	24.10	-98	3,074	-3.19%	大賣/
2018/04/11	0	0.00	19	23.25	23.30	-19	2,884	-0.66%
2018/04/10	0	22.45	0	0.00	22.50	0	2,871	0.00%
2018/04/09	2	22.40	0	0.00	22.45	2	2,882	0.07%
2018/04/02	0	0.00	9	22.80	22.70	-9	2,887	-0.31%
2018/03/29	4	22.70	9.3	22.80	22.80	-5.3	2,864	-0.19%
2018/03/27	2	22.38	1	22.30	22.30	1	2,871	0.03%
2018/03/26	8	22.71	9	22.70	22.65	-1	2,995	-0.03%
2018/03/23	0	0.00	15	22.90	23.05	-15	2,971	-0.50%
2018/03/22	11	24.49	464	24.22	23.60	-453	2,905	-15.59%	大賣/鉅額交易
2018/03/21	0	0.00	61	23.04	23.05	-61	2,518	-2.42%
2018/03/19	0	0.00	224	23.22	23.20	-224	2,474	-9.05%	大賣/鉅額交易
2018/03/16	0	0.00	82	23.22	22.70	-82	2,424	-3.38%
2018/03/15	1	23.00	110	23.05	23.05	-109	2,407	-4.53%	大賣/鉅額交易
2018/03/14	1	22.85	120	23.38	22.85	-119	2,397	-4.96%	大賣/鉅額交易
2018/03/13	2	23.00	442	23.01	23.15	-440	2,365	-18.60%	大賣/鉅額交易
2018/03/12	0	0.00	41	22.72	22.65	-41	2,317	-1.77%
2018/03/09	0	0.00	1	22.60	22.60	-1	2,325	-0.04%
2018/03/08	0	0.00	4	22.50	22.40	-4	2,342	-0.17%
2018/03/07	10	22.53	0	0.00	22.25	10	2,345	0.43%
2018/03/06	2	22.70	9	22.69	22.70	-7	2,354	-0.30%
2018/03/05	17	22.68	0	0.00	22.55	17	2,377	0.72%
2018/03/02	5	22.15	1	22.35	22.45	4	2,365	0.17%
2018/02/09	16	18.65	2	19.00	20.10	14	2,376	0.59%
2018/02/08	5	20.40	3	20.28	20.15	2	2,338	0.09%
2018/02/06	3	20.33	16	19.90	20.00	-13	2,395	-0.54%
2018/02/05	1	21.80	0	0.00	22.10	1	2,369	0.04%
2018/02/02	1	22.50	0	0.00	22.40	1	2,395	0.04%
2018/02/01	2	22.65	0	0.00	22.55	2	2,450	0.08%
2018/01/31	0	0.00	1	22.70	22.65	-1	2,479	-0.04%
2018/01/30	0	0.00	7	22.75	22.70	-7	2,493	-0.28%
2018/01/22	0	0.00	12	23.65	23.35	-12	2,741	-0.44%
2018/01/19	0	0.00	16	23.10	23.20	-16	2,768	-0.58%
2018/01/17	0	0.00	22	23.03	23.00	-22	2,929	-0.75%
2018/01/16	4	22.70	0	0.00	22.85	4	2,967	0.13%
2018/01/15	0	0.00	2	22.80	22.65	-2	3,097	-0.06%
2018/01/09	21	23.15	1	23.40	23.00	20	3,968	0.50%
2018/01/08	3	23.53	38	23.67	23.20	-35	4,125	-0.85%
2018/01/05	0	0.00	9	23.20	23.20	-9	4,081	-0.22%
2018/01/04	1	22.65	59	22.91	23.20	-58	4,099	-1.41%
2018/01/03	3	22.50	18	22.58	22.45	-15	4,066	-0.37%
2018/01/02	0	0.00	27	22.55	22.35	-27	4,075	-0.66%