茂迪 (6244)-臺銀證券券商分點個股進出

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
26.75
漲跌
▼0.60
漲幅
-2.19%
成交量
3,213張
產業
上櫃光電類股
599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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/25	5	27.00	0	0.00	26.75	5	3,162	0.16%
2024/04/24	5.1	27.40	6	27.93	27.35	-0.9	3,137	-0.03%
2024/04/23	9	26.69	12	26.79	26.90	-3	3,087	-0.10%
2024/04/22	2	27.75	0	0.00	27.00	2	3,057	0.07%
2024/04/19	2.1	28.19	0	0.00	27.60	2.1	3,058	0.07%
2024/04/18	1.1	28.78	13	28.76	28.55	-11.9	2,712	-0.44%
2024/04/17	9.1	28.56	11	28.52	28.30	-1.9	2,633	-0.07%
2024/04/16	2.1	27.44	3.1	27.30	27.90	-1	2,547	-0.04%
2024/04/15	4.1	27.47	6	28.20	27.90	-1.9	2,549	-0.07%
2024/04/12	0.1	28.05	12	28.11	27.95	-11.9	2,517	-0.47%
2024/04/11	6.1	27.85	1.1	27.93	27.55	5	2,485	0.20%
2024/04/10	13	28.06	17	28.22	28.15	-4	2,465	-0.16%
2024/04/09	3.1	27.40	1	27.80	27.30	2.1	2,369	0.09%
2024/04/08	7	27.31	7	27.47	27.80	0	2,351	0.00%
2024/04/03	5	27.19	3	27.33	27.15	2	2,319	0.09%
2024/04/02	8	27.70	1	27.75	27.55	7	2,311	0.30%
2024/03/29	3.1	28.12	0	0.00	27.75	3.1	2,303	0.13%
2024/03/28	18	28.03	22	28.13	28.25	-4	2,231	-0.18%
2024/03/27	2	27.00	0	0.00	27.00	2	2,128	0.09%
2024/03/26	12	27.59	11	27.67	27.50	1	2,131	0.05%
2024/03/25	0.1	27.75	0	0.00	27.75	0.1	2,244	0.00%
2024/03/22	17.1	28.16	12	28.11	28.10	5.1	2,246	0.22%
2024/03/21	13	27.81	23	27.77	27.90	-10	2,120	-0.47%
2024/03/20	2	26.00	7	26.06	25.95	-5	1,951	-0.26%
2024/03/19	2	26.10	0	0.00	26.00	2	2,030	0.10%
2024/03/15	1	26.05	8	26.91	26.85	-7	2,008	-0.35%
2024/03/14	1	26.50	3.4	26.22	26.20	-2.4	1,946	-0.12%
2024/03/13	3	26.30	0	0.00	26.20	3	1,943	0.15%
2024/03/12	4	26.75	1.6	26.69	26.65	2.4	1,938	0.12%
2024/03/11	5	26.84	0	0.00	26.90	5	1,928	0.26%
2024/03/08	1	26.14	2	26.17	25.85	-1	1,913	-0.05%
2024/03/07	0.1	26.85	0	0.00	26.65	0.1	1,901	0.00%
2024/03/06	2	27.25	4	27.13	27.20	-2	1,899	-0.11%
2024/03/05	0	0.00	1	27.00	26.80	-1	1,882	-0.05%
2024/03/01	10.1	27.58	11	27.16	27.35	-1	1,861	-0.05%
2024/02/29	0	0.00	2	27.28	27.65	-2	1,826	-0.11%
2024/02/27	1	26.05	2	25.90	25.95	-1	1,781	-0.06%
2024/02/23	2.1	25.95	0	0.00	25.95	2.1	1,782	0.12%
2024/02/22	1	26.35	2	26.50	26.20	-1	1,777	-0.06%
2024/02/21	1.5	26.49	0	0.00	26.50	1.5	1,813	0.08%
2024/02/20	2	26.08	2	25.85	25.95	0	1,800	0.00%
2024/02/19	4	26.34	5	26.35	26.35	-1	1,787	-0.06%
2024/02/15	5	25.38	0	0.00	25.25	5	1,784	0.28%
2024/02/05	1	25.45	1	25.50	25.40	0	1,772	0.00%
2024/01/31	1	26.05	0	0.00	26.05	1	1,884	0.05%
2024/01/30	1	26.10	1	26.10	26.10	0	1,897	0.00%
2024/01/29	3	26.05	0	0.00	26.20	3	1,920	0.16%
2024/01/25	4	26.25	0	0.00	26.25	4	1,955	0.21%
2024/01/24	2	26.65	0	0.00	26.60	2	1,974	0.10%
2024/01/22	2	26.25	0	0.00	26.35	2	2,140	0.09%
2024/01/19	2	25.93	0	0.00	25.90	2	2,161	0.09%
2024/01/18	3	26.10	4.1	25.85	25.90	-1.1	2,169	-0.05%
2024/01/17	7	26.19	2	26.15	26.00	5	2,196	0.23%
2024/01/16	5.1	26.79	0	0.00	26.70	5.1	2,269	0.22%
2024/01/15	0	0.00	9	27.74	27.60	-9	2,351	-0.38%
2024/01/12	2	26.65	2	26.65	26.45	0	2,547	0.00%
2024/01/11	6	26.46	1	26.45	26.45	5	2,644	0.19%
2024/01/10	8	26.72	8	26.59	26.55	0	2,733	0.00%
2024/01/09	9.1	27.09	0	0.00	26.90	9.1	2,789	0.32%
2024/01/08	3	27.85	0	0.00	27.60	3	2,900	0.10%
2024/01/04	6	27.70	0	0.00	27.60	6	2,925	0.21%
2024/01/03	1	27.80	0	0.00	27.75	1	2,969	0.03%
2024/01/02	7	28.06	0	0.00	28.05	7	2,982	0.23%
2023/12/28	2	28.50	7	28.35	28.45	-5	3,041	-0.16%
2023/12/27	7	28.35	1	28.35	28.45	6	3,038	0.20%
2023/12/25	1	27.90	0	0.00	27.90	1	3,064	0.03%
2023/12/22	9.1	28.67	12	28.43	28.30	-2.9	3,041	-0.10%
2023/12/21	4	28.53	0	0.00	28.45	4	3,022	0.13%
2023/12/20	6.1	28.99	19.1	29.30	28.85	-13	2,991	-0.44%
2023/12/19	22.1	28.65	16	28.45	28.10	6.1	2,852	0.21%
2023/12/18	4	28.50	8	28.88	28.80	-4	2,836	-0.14%
2023/12/15	7	28.58	9	28.66	28.70	-2	2,832	-0.07%
2023/12/14	7.1	28.41	10	28.91	28.15	-2.9	2,791	-0.10%
2023/12/12	0	0.00	11	27.70	27.80	-11	2,742	-0.40%
2023/12/11	0	0.00	1	27.95	27.80	-1	2,748	-0.04%
2023/12/08	1	27.95	0	0.00	27.95	1	2,753	0.04%
2023/12/07	4	28.16	0	0.00	28.05	4	2,768	0.14%
2023/12/06	4.1	28.68	5	28.41	28.30	-0.9	2,795	-0.03%
2023/12/05	11	27.81	6.5	28.21	28.45	4.5	2,791	0.16%
2023/12/04	10	28.06	9	27.90	27.90	1	2,763	0.04%
2023/12/01	1.2	28.63	0	28.60	28.35	1.2	2,738	0.04%
2023/11/30	0.5	28.33	0	0.00	28.15	0.5	2,726	0.02%
2023/11/29	6	28.35	0	0.00	28.15	6	2,736	0.22%
2023/11/28	11	28.49	14	28.25	28.25	-3	2,746	-0.11%
2023/11/27	15.1	28.79	13	28.56	28.30	2.1	2,772	0.08%
2023/11/24	5.1	28.82	14	28.93	28.85	-8.9	2,761	-0.32%
2023/11/22	3.1	28.60	0	28.65	28.35	3.1	2,807	0.11%
2023/11/21	3	28.55	0	0.00	28.60	3	2,803	0.11%
2023/11/20	2.1	28.50	21	28.67	28.40	-18.9	2,813	-0.67%
2023/11/17	7	28.14	2	28.10	28.05	5	2,781	0.18%
2023/11/16	1	27.95	4	27.80	28.00	-3	2,798	-0.11%
2023/11/15	2	27.85	5	28.00	28.00	-3	2,807	-0.11%
2023/11/13	4.1	27.34	3	27.45	27.30	1.1	2,824	0.04%
2023/11/10	15.1	27.45	7	27.63	27.40	8.1	2,840	0.28%
2023/11/09	14.1	27.83	0	0.00	27.60	14.1	2,840	0.49%
2023/11/08	4	27.80	4	29.04	28.70	0	2,802	0.00%
2023/11/07	4	28.55	4	28.80	28.45	0	2,763	0.00%
2023/11/06	10	28.63	2	28.90	28.80	8	2,786	0.29%
2023/11/03	0	0.00	46	28.23	28.15	-46	2,777	-1.66%
2023/11/02	8	27.59	9.1	27.56	27.50	-1.1	2,773	-0.04%
2023/11/01	11	27.41	0.2	27.40	27.30	10.8	2,786	0.39%
2023/10/31	23	27.42	3	27.72	27.30	20	2,787	0.72%
2023/10/30	14	28.74	9	28.99	28.65	5	2,760	0.18%
2023/10/27	8	27.94	2	28.05	27.90	6	2,671	0.22%
2023/10/26	41	28.48	19	28.31	28.15	22	2,673	0.82%
2023/10/25	2	29.08	3	29.15	29.05	-1	2,679	-0.04%
2023/10/24	30	28.66	21	29.34	29.45	9	2,667	0.34%
2023/10/23	36.2	28.63	39	29.06	29.90	-2.8	2,589	-0.11%
2023/10/20	1	27.85	1	28.10	29.05	0	2,528	0.00%
2023/10/19	8	28.78	4	28.61	28.45	4	2,366	0.17%
2023/10/18	4	29.35	1	29.50	29.30	3	2,325	0.13%
2023/10/17	1	28.35	1	28.95	29.05	0	2,255	0.00%
2023/10/16	0	0.00	8	29.04	28.90	-8	2,244	-0.36%
2023/10/13	0	0.00	5	28.06	27.95	-5	2,173	-0.23%
2023/10/12	1	27.45	0	0.00	27.75	1	2,220	0.05%
2023/10/11	8.1	27.81	4	27.70	27.35	4.1	2,235	0.18%
2023/10/06	6	28.59	0	0.00	28.75	6	2,232	0.27%
2023/10/05	0	0.00	4	28.57	28.65	-4	2,271	-0.18%
2023/10/03	0	0.00	1	27.25	27.35	-1	2,269	-0.04%
2023/09/28	1	27.10	1.7	27.01	27.15	-0.7	2,553	-0.03%
2023/09/27	1	26.50	0	0.00	26.50	1	2,711	0.04%
2023/09/26	2	26.73	0	0.00	26.30	2	2,768	0.07%
2023/09/25	0	26.95	0.3	27.00	26.65	-0.3	2,822	-0.01%
2023/09/22	0	26.15	0	0.00	26.55	0	2,894	0.00%
2023/09/21	0.1	26.30	1	26.20	26.20	-1	2,921	-0.03%
2023/09/20	5.3	26.55	25	26.55	26.40	-19.8	3,004	-0.66%
2023/09/19	4	27.00	0	0.00	26.85	4	3,043	0.13%
2023/09/15	0.1	27.60	0	0.00	27.50	0.1	3,235	0.00%
2023/09/14	1.1	27.21	4	27.41	27.45	-3	3,647	-0.08%
2023/09/13	29	27.08	0.2	27.10	27.05	28.8	3,737	0.77%
2023/09/12	7	27.06	0	0.00	27.10	7	3,889	0.18%
2023/09/11	5.1	27.40	0	0.00	27.40	5.1	3,933	0.13%
2023/09/08	1	28.20	0	0.00	28.00	1	3,937	0.03%
2023/09/07	1.3	28.31	0	0.00	28.25	1.3	4,007	0.03%
2023/09/06	1.3	28.46	0	0.00	28.25	1.3	4,122	0.03%
2023/09/04	0.3	28.60	0	0.00	28.45	0.3	4,249	0.01%
2023/09/01	0.1	29.25	0	0.00	29.00	0.1	4,467	0.00%
2023/08/31	0.1	29.20	27	29.25	29.35	-27	4,552	-0.59%
2023/08/30	0.1	28.80	0	0.00	28.95	0.1	4,622	0.00%
2023/08/29	1.1	29.10	1	28.85	28.60	0.1	4,686	0.00%
2023/08/28	0.1	28.70	0.4	28.95	28.75	-0.4	4,696	-0.01%
2023/08/25	3.1	28.01	0.1	28.60	28.55	3	4,695	0.06%
2023/08/24	0	28.05	1	28.65	28.20	-1	4,806	-0.02%
2023/08/22	1.2	28.07	0	0.00	28.00	1.2	4,980	0.02%
2023/08/21	0.1	28.64	13	28.65	28.60	-12.9	5,026	-0.26%
2023/08/18	2	28.23	0	0.00	28.15	2	5,062	0.04%
2023/08/17	3	27.97	0	0.00	28.45	3	5,093	0.06%
2023/08/16	3	28.00	1.1	28.01	28.00	1.9	5,153	0.04%
2023/08/15	0	0.00	15	28.40	28.45	-15	5,227	-0.29%
2023/08/14	3.4	28.33	0	0.00	28.10	3.4	5,420	0.06%
2023/08/11	0.2	28.65	0	0.00	28.50	0.2	5,458	0.00%
2023/08/10	2	28.40	0	0.00	28.35	2	5,522	0.04%
2023/08/09	0	0.00	0.1	28.95	28.95	-0.1	5,615	0.00%
2023/08/08	3	29.05	0	0.00	29.05	3	5,679	0.05%
2023/08/07	0	0.00	0.2	29.25	29.45	-0.2	5,780	0.00%
2023/08/04	1.1	29.31	0	0.00	29.55	1.1	5,955	0.02%
2023/08/02	1	29.50	1	29.65	29.45	0	6,419	0.00%
2023/08/01	2.3	29.99	0	0.00	29.95	2.3	6,528	0.04%
2023/07/31	1.1	30.08	0	0.00	30.05	1.1	7,170	0.01%
2023/07/28	0.1	30.60	1	30.50	30.65	-0.9	7,389	-0.01%
2023/07/27	0.2	30.08	17	30.41	30.45	-16.8	7,577	-0.22%
2023/07/26	24.1	29.97	20	29.75	29.75	4.1	7,874	0.05%
2023/07/25	0	29.95	0	0.00	30.25	0	7,980	0.00%
2023/07/24	0.1	29.75	0	0.00	29.90	0.1	8,168	0.00%
2023/07/21	6.1	30.86	1	30.50	30.30	5.1	8,300	0.06%
2023/07/20	0.1	31.55	0	0.00	31.15	0.1	8,520	0.00%
2023/07/19	1.1	31.55	2	32.10	31.25	-0.9	8,722	-0.01%
2023/07/18	40.2	32.40	32	32.08	31.90	8.2	9,859	0.08%
2023/07/17	0.1	33.20	10	33.10	33.05	-9.9	11,062	-0.09%
2023/07/14	10.1	32.60	21	32.78	32.55	-10.9	11,866	-0.09%
2023/07/13	7.1	32.64	0	0.00	32.30	7.1	12,521	0.06%
2023/07/12	30	32.81	1	32.75	32.75	29	12,611	0.23%
2023/07/10	0	0.00	2.1	33.64	33.55	-2.1	12,884	-0.02%
2023/07/07	11.1	33.89	1.5	33.75	33.75	9.6	13,498	0.07%
2023/07/06	7.1	35.25	6	35.02	34.75	1.1	13,512	0.01%
2023/07/05	3	34.87	13	34.94	34.50	-10	13,480	-0.07%
2023/07/04	6.1	34.07	8	34.14	34.00	-2	13,445	-0.01%
2023/07/03	0.1	34.15	5	34.30	34.20	-4.9	13,490	-0.04%
2023/06/30	4.2	33.96	4	34.10	34.10	0.2	13,564	0.00%
2023/06/29	0	0.00	1	33.75	33.95	-1	13,763	-0.01%
2023/06/28	35	33.96	27	33.75	33.35	8	13,837	0.06%
2023/06/26	6.3	33.50	4	33.76	33.25	2.3	14,697	0.02%
2023/06/21	4.2	34.25	50.1	34.23	34.25	-45.9	14,890	-0.31%
2023/06/20	15.2	33.59	57.3	33.98	34.60	-42.1	15,218	-0.28%
2023/06/19	12.4	32.45	0	0.00	32.80	12.4	15,091	0.08%
2023/06/16	24.3	32.86	0	33.35	33.40	24.2	15,871	0.15%
2023/06/15	2.1	32.23	15	32.77	32.50	-12.9	16,934	-0.08%
2023/06/14	12	32.65	59	32.80	32.60	-47	17,638	-0.27%
2023/06/13	33	32.40	1	32.35	32.35	32	17,951	0.18%
2023/06/12	3.1	32.80	0	0.00	32.50	3.1	18,348	0.02%
2023/06/09	5.1	33.70	16	33.60	33.60	-10.9	18,647	-0.06%
2023/06/08	4.1	33.79	6	33.89	33.75	-1.9	18,627	-0.01%
2023/06/07	34.1	33.33	189	33.23	33.20	-155	18,570	-0.83%	大賣/鉅額交易
2023/06/06	23.2	34.21	0	0.00	34.30	23.2	18,397	0.13%
2023/06/05	2.1	35.06	0	0.00	35.10	2.1	18,382	0.01%
2023/06/02	0.1	34.70	35	34.76	34.80	-35	18,313	-0.19%
2023/06/01	16	34.36	0	0.00	34.25	16	18,296	0.09%
2023/05/31	0	0.00	1	34.70	34.75	-1	18,245	-0.01%
2023/05/30	76.1	34.92	26	34.62	34.65	50.1	18,217	0.27%
2023/05/29	14.1	35.35	67	35.10	35.40	-53	18,102	-0.29%
2023/05/26	24.1	34.18	29	34.46	34.00	-5	17,977	-0.03%
2023/05/25	14	34.26	15	34.65	34.55	-1	17,928	-0.01%
2023/05/24	5.2	34.85	5	35.20	34.90	0.2	17,889	0.00%
2023/05/23	7.1	34.93	1	34.95	34.90	6.1	17,855	0.03%
2023/05/22	15	35.00	28	35.01	35.10	-13	17,845	-0.07%
2023/05/19	38.3	34.36	43	34.82	34.10	-4.8	17,826	-0.03%
2023/05/18	28.2	34.17	38	34.32	34.65	-9.9	17,750	-0.06%
2023/05/17	5	34.99	4	34.95	34.90	1	17,562	0.01%
2023/05/16	12	34.90	13.3	34.99	35.00	-1.3	17,505	-0.01%
2023/05/15	15.1	34.78	6.2	34.83	34.60	8.8	17,437	0.05%
2023/05/12	1.1	33.72	22.1	34.33	34.10	-21	17,348	-0.12%
2023/05/11	11.1	33.99	14	34.15	33.80	-3	17,294	-0.02%
2023/05/10	136.2	34.41	146.3	34.36	34.35	-10.2	17,229	-0.06%	大買/大賣/
2023/05/09	143.8	35.42	18	35.43	34.50	125.8	17,048	0.74%	大買/鉅額交易
2023/05/08	13.5	38.23	2	38.20	38.30	11.5	16,604	0.07%
2023/05/05	52.2	39.03	19	38.96	38.50	33.2	16,567	0.20%
2023/05/04	12	39.28	10	39.45	39.70	2	16,043	0.01%
2023/05/03	82	39.21	37	39.38	39.70	45	15,936	0.28%
2023/05/02	16	39.47	252	38.34	39.30	-236	15,785	-1.50%	大賣/鉅額交易
2023/04/28	13	38.00	17	38.00	37.75	-4	15,503	-0.03%
2023/04/27	19	37.67	13	37.77	37.55	6	15,413	0.04%
2023/04/26	3	37.78	13	37.96	38.75	-10	15,186	-0.07%
2023/04/25	7.1	38.13	8	38.23	37.75	-0.9	14,976	-0.01%
2023/04/24	17	38.87	5	39.09	39.10	12	14,726	0.08%
2023/04/21	99	39.22	78.1	38.87	38.55	20.9	14,513	0.14%
2023/04/20	135	41.78	28.4	41.74	40.00	106.6	13,345	0.80%	大買/鉅額交易
2023/04/19	119	40.21	53.5	40.50	41.40	65.5	12,094	0.54%	大買/
2023/04/18	159.3	38.51	11.2	38.71	37.65	148.1	11,245	1.32%	大買/鉅額交易
2023/04/17	0	36.65	0	0.00	36.65	0	10,662	0.00%
2023/04/14	2	37.45	7	37.04	36.70	-5	10,675	-0.05%
2023/04/13	18	37.34	5	37.74	36.85	13	10,604	0.12%
2023/04/12	26.5	38.37	21.1	38.40	38.00	5.4	10,387	0.05%
2023/04/11	2	36.65	0	0.00	36.45	2	9,806	0.02%
2023/04/10	0	0.00	5	36.30	36.65	-5	9,750	-0.05%
2023/04/07	1.2	36.57	0.1	36.80	36.45	1.1	9,726	0.01%
2023/04/06	6	36.53	2	36.78	36.40	4	9,689	0.04%
2023/03/31	1	36.55	0	0.00	36.65	1	9,633	0.01%
2023/03/30	4	37.05	5	36.48	36.30	-1	9,552	-0.01%
2023/03/29	0	0.00	1	35.85	36.20	-1	9,305	-0.01%
2023/03/28	1.1	36.13	2	35.63	35.75	-0.9	9,264	-0.01%
2023/03/27	28.3	37.86	28.1	37.74	36.45	0.2	9,109	0.00%
2023/03/24	2	35.78	16	35.78	36.15	-14	8,632	-0.16%
2023/03/23	9	36.27	12	36.63	36.30	-3	8,497	-0.04%
2023/03/22	4	36.20	9.3	36.18	36.25	-5.3	8,257	-0.06%
2023/03/21	31.8	36.30	54.1	36.51	36.50	-22.3	8,187	-0.27%
2023/03/20	53.3	35.10	34.3	35.29	35.80	19	8,002	0.24%
2023/03/17	7.2	33.30	33.5	33.38	33.90	-26.3	7,013	-0.37%
2023/03/16	9.1	31.31	13	31.34	30.85	-3.9	6,466	-0.06%
2023/03/15	12.1	31.77	17.2	31.73	31.95	-5.1	6,122	-0.08%
2023/03/14	4	30.74	12.1	30.44	30.00	-8.1	5,647	-0.14%
2023/03/13	4	28.86	4	28.95	29.20	0	5,236	0.00%
2023/03/10	5	29.35	1	29.35	29.15	4	5,226	0.08%
2023/03/09	2.1	29.64	2.8	29.84	29.35	-0.7	5,209	-0.01%
2023/03/08	3.1	29.70	3	29.82	29.85	0.1	5,152	0.00%
2023/03/07	1.1	29.31	6	29.30	29.30	-4.9	5,071	-0.10%
2023/03/06	8.1	29.07	10	29.17	29.35	-1.9	5,033	-0.04%
2023/03/03	0.1	28.65	0	0.00	28.60	0.1	4,978	0.00%
2023/03/02	0.1	28.60	0	0.00	28.75	0.1	4,967	0.00%
2023/02/24	5.1	28.37	0	0.00	28.35	5.1	4,975	0.10%
2023/02/22	0	0.00	2	28.75	28.40	-2	4,968	-0.04%
2023/02/21	0	0.00	32	29.00	28.90	-32	4,941	-0.65%
2023/02/20	32.1	29.20	3	28.98	28.95	29.1	4,946	0.59%
2023/02/17	2.1	29.44	6	29.22	29.15	-3.9	4,944	-0.08%
2023/02/16	5	29.05	2	28.90	28.90	3	4,878	0.06%
2023/02/15	0	0.00	0.5	28.75	28.45	-0.5	4,888	-0.01%
2023/02/14	7	28.58	0	0.00	28.55	7	4,875	0.14%
2023/02/13	26	28.30	3.3	28.48	28.60	22.8	4,871	0.47%
2023/02/10	8	28.61	0.1	28.95	28.50	7.9	4,872	0.16%
2023/02/09	1.1	28.81	0.5	28.90	28.75	0.6	4,853	0.01%
2023/02/08	4	29.14	6.4	29.18	29.00	-2.4	4,838	-0.05%
2023/02/07	0.3	29.45	4	29.45	29.50	-3.7	4,774	-0.08%
2023/02/06	0.2	29.40	0.3	29.50	29.50	-0.2	4,755	0.00%
2023/02/03	6.4	30.03	10	29.94	29.95	-3.7	4,725	-0.08%
2023/02/02	8	29.85	11.6	29.83	29.45	-3.6	4,613	-0.08%
2023/02/01	10	29.33	3	29.57	29.20	7	4,482	0.16%
2023/01/31	27.1	29.02	21	29.10	29.00	6.1	4,343	0.14%
2023/01/30	19.6	28.47	42.2	28.69	28.65	-22.6	4,268	-0.53%
2023/01/17	0	0.00	1.1	27.83	28.40	-1.1	4,237	-0.03%
2023/01/16	1.2	27.51	0	0.00	27.45	1.2	4,245	0.03%
2023/01/13	1	27.55	0	0.00	27.70	1	4,314	0.02%
2023/01/12	5	27.69	13	27.69	27.70	-8	4,376	-0.18%
2023/01/11	20.5	28.35	0	0.00	28.25	20.5	4,366	0.47%
2023/01/10	6.6	28.33	0	0.00	28.35	6.6	4,376	0.15%
2023/01/06	0	0.00	2	28.35	28.30	-2	4,386	-0.05%
2023/01/05	17	29.01	2	28.55	28.45	15	4,393	0.34%
2023/01/04	23	29.57	21.3	29.58	29.50	1.7	4,308	0.04%
2023/01/03	1	28.55	1	28.60	28.50	0	4,166	0.00%
2022/12/30	13.2	28.48	10	28.50	28.50	3.2	4,112	0.08%
2022/12/29	22	28.69	22	28.40	28.35	0	4,094	0.00%
2022/12/28	31	28.78	47	28.98	29.00	-16	4,035	-0.40%
2022/12/27	29	28.88	33	28.81	28.80	-4	3,958	-0.10%
2022/12/26	25	28.77	23	28.88	28.70	2	3,876	0.05%
2022/12/23	20	28.05	21	28.35	28.35	-1	3,780	-0.03%
2022/12/21	11	27.35	1	27.45	27.40	10	3,735	0.27%
2022/12/20	2.1	27.70	2	28.10	27.25	0.1	3,726	0.00%
2022/12/19	12.5	28.80	20	28.05	28.00	-7.5	3,681	-0.20%
2022/12/16	8	30.18	6	30.07	28.95	2	3,607	0.06%
2022/12/15	24	30.31	24	30.29	30.60	0	3,320	0.00%
2022/12/14	18	29.98	22	29.88	30.05	-4	3,180	-0.13%
2022/12/13	47	29.96	73.3	29.72	29.10	-26.3	2,984	-0.88%
2022/12/12	46.1	31.07	27.1	30.73	30.70	19	2,828	0.67%
2022/12/09	10	29.43	35.4	29.51	30.00	-25.4	2,264	-1.12%
2022/12/08	59	27.02	7.9	27.04	27.30	51.1	2,063	2.48%
2022/12/07	0.9	25.60	0	0.00	25.10	0.9	1,868	0.05%
2022/12/06	1.2	25.67	10	25.99	25.60	-8.8	1,886	-0.47%
2022/12/05	1.1	26.30	0.3	26.40	26.15	0.8	1,929	0.04%
2022/12/02	2	26.52	3	26.40	26.30	-1	1,961	-0.05%
2022/12/01	8.6	26.05	13	26.02	26.10	-4.4	1,967	-0.22%
2022/11/30	0.8	25.76	0	0.00	25.85	0.8	1,995	0.04%
2022/11/28	1	25.15	3	24.80	25.20	-2	2,076	-0.10%
2022/11/25	9.1	25.51	5.4	25.21	25.15	3.7	2,150	0.17%
2022/11/24	0.3	25.30	0	0.00	25.25	0.3	2,313	0.01%
2022/11/23	1	25.55	3.7	25.32	25.20	-2.7	2,451	-0.11%
2022/11/22	10	26.05	14	25.50	25.50	-4	2,486	-0.16%
2022/11/21	0.2	26.05	5.7	26.10	26.10	-5.5	2,479	-0.22%
2022/11/18	1	25.80	0	0.00	26.00	1	2,473	0.04%
2022/11/17	0.5	25.90	0.6	26.06	26.00	-0.1	2,473	0.00%
2022/11/16	0.1	25.95	0	0.00	26.00	0.1	2,478	0.00%
2022/11/15	11.1	25.56	0.1	25.55	25.80	11	2,519	0.44%
2022/11/14	9	25.28	1	25.20	25.30	8	2,506	0.32%
2022/11/11	0.6	24.99	1	25.05	25.15	-0.4	2,516	-0.02%
2022/11/10	0.1	24.95	0	24.90	24.55	0.1	2,493	0.00%
2022/11/09	6.2	24.65	6	24.55	24.50	0.2	2,526	0.01%
2022/11/08	1.1	24.89	0	0.00	24.55	1.1	2,581	0.04%
2022/11/07	0	0.00	2	25.35	24.90	-2	2,579	-0.08%
2022/11/04	0.1	24.75	0	0.00	24.60	0.1	2,577	0.00%
2022/11/03	0	0.00	1	24.40	24.40	-1	2,586	-0.04%
2022/10/26	0	0.00	2	23.65	23.40	-2	2,752	-0.07%
2022/10/25	1	23.80	0	0.00	23.60	1	2,781	0.04%
2022/10/21	1	24.25	0	0.00	25.05	1	2,782	0.04%
2022/10/20	5	25.31	3	24.90	24.25	2	2,715	0.07%
2022/10/19	1	24.30	0	0.00	24.30	1	2,646	0.04%
2022/10/17	0	0.00	2	23.30	23.50	-2	2,621	-0.08%
2022/10/14	2.1	23.90	0	0.00	23.70	2.1	2,595	0.08%
2022/10/13	1.1	25.44	1	25.50	23.75	0.1	2,580	0.00%
2022/10/12	0	0.00	9.5	25.81	25.65	-9.5	2,575	-0.37%
2022/10/06	0	0.00	1	26.90	27.05	-1	2,604	-0.04%
2022/10/04	0	0.00	1	26.75	26.70	-1	2,615	-0.04%
2022/10/03	11	26.76	10	26.45	26.45	1	2,634	0.04%
2022/09/30	0	25.40	0	0.00	26.15	0	2,647	0.00%
2022/09/29	0.1	26.20	1	25.75	25.70	-0.9	2,668	-0.03%
2022/09/28	0	25.90	0	0.00	25.65	0	2,703	0.00%
2022/09/26	1	26.60	0	0.00	26.40	1	2,789	0.04%
2022/09/21	0	0.00	1	28.10	28.05	-1	2,840	-0.04%
2022/09/19	0	0.00	0.2	28.52	28.30	-0.2	3,006	-0.01%
2022/09/16	0	0.00	0	29.00	29.50	0	2,994	0.00%
2022/09/14	0	0.00	5.1	28.25	28.20	-5.1	3,122	-0.16%
2022/09/12	1	28.00	1.1	27.76	28.00	-0.1	3,090	0.00%
2022/09/08	1	26.95	1	27.50	27.05	0	3,056	0.00%
2022/09/07	0.1	26.80	0	0.00	26.55	0.1	3,023	0.00%
2022/09/06	1.6	27.40	0.5	27.25	27.05	1.1	2,997	0.04%
2022/09/05	10.1	27.94	2	27.93	27.90	8.1	2,965	0.27%
2022/09/02	5	28.73	2.2	29.02	28.60	2.8	2,917	0.10%
2022/09/01	1	29.10	3.4	28.87	28.85	-2.4	2,875	-0.08%
2022/08/31	4.2	28.56	15	28.64	28.50	-10.9	2,800	-0.39%
2022/08/30	1.3	29.73	6.2	29.41	29.00	-4.9	2,641	-0.18%
2022/08/29	11.1	28.66	10	28.83	28.60	1.1	2,515	0.05%
2022/08/26	0.1	28.65	1	28.90	29.00	-0.9	2,509	-0.04%
2022/08/25	1	28.50	0	28.90	28.70	1	2,492	0.04%
2022/08/24	0.2	28.45	0	0.00	28.25	0.2	2,490	0.01%
2022/08/23	0.1	28.68	0	0.00	28.55	0.1	2,479	0.00%
2022/08/22	21.1	29.19	20	28.91	28.60	1.1	2,473	0.04%
2022/08/19	2.1	28.62	0	0.00	28.95	2.1	2,414	0.09%
2022/08/18	0	0.00	0.1	28.55	28.50	-0.1	2,390	0.00%
2022/08/17	0.2	28.70	1	28.60	28.50	-0.8	2,376	-0.03%
2022/08/16	0.2	28.65	1	28.65	28.45	-0.8	2,372	-0.03%
2022/08/15	0.1	28.85	3	28.50	28.80	-2.9	2,341	-0.12%
2022/08/11	0.1	28.55	0	0.00	28.50	0.1	2,291	0.00%
2022/08/10	0	0.00	1	28.40	28.30	-1	2,286	-0.04%
2022/08/09	2	29.35	0	0.00	28.65	2	2,303	0.09%
2022/08/08	1	27.60	3.2	28.27	28.80	-2.2	2,247	-0.10%
2022/08/05	0.2	28.20	1	28.30	28.15	-0.9	2,218	-0.04%
2022/08/04	2	27.80	0	0.00	27.95	2	2,225	0.09%
2022/08/03	1	28.00	8	28.17	28.10	-7	2,227	-0.31%
2022/08/02	2	28.30	0	0.00	28.40	2	2,229	0.09%
2022/08/01	0	0.00	2	29.35	29.40	-2	2,232	-0.09%
2022/07/29	5	28.93	5	29.02	29.80	0	2,207	0.00%
2022/07/28	0	0.00	0.1	27.95	27.80	-0.1	2,167	-0.01%
2022/07/26	0	0.00	1	28.00	27.45	-1	2,148	-0.05%
2022/07/25	0	0.00	7.2	28.21	28.00	-7.2	2,151	-0.33%
2022/07/21	0	0.00	2	28.10	28.25	-2	2,186	-0.09%
2022/07/20	1	28.15	0	0.00	28.05	1	2,214	0.05%
2022/07/19	4	28.35	1	28.20	28.15	3	2,266	0.13%
2022/07/18	4	27.80	0	0.00	27.75	4	2,398	0.17%
2022/07/15	1.2	28.40	0	0.00	27.80	1.2	2,431	0.05%
2022/07/12	4	28.68	0	0.00	28.10	4	2,687	0.15%
2022/07/11	0	28.90	1	29.80	29.80	-1	2,723	-0.04%
2022/07/08	1	29.65	0	0.00	29.65	1	2,708	0.04%
2022/07/07	0.7	30.38	0	0.00	30.45	0.7	2,694	0.02%
2022/07/05	4	30.16	1	30.75	31.00	3	2,850	0.11%
2022/07/01	4.5	29.99	0	0.00	28.10	4.5	2,849	0.16%
2022/06/29	0	0.00	0.2	30.40	30.60	-0.2	2,876	-0.01%
2022/06/28	7	30.73	22	30.60	30.50	-15	2,872	-0.52%
2022/06/27	19	31.17	5.2	31.39	30.80	13.8	2,861	0.48%
2022/06/24	5	29.85	0	0.00	30.85	5	2,746	0.18%
2022/06/23	0	0.00	0.3	29.35	29.30	-0.3	2,683	-0.01%
2022/06/22	1	30.15	0.3	30.20	29.80	0.7	2,606	0.03%
2022/06/21	0.3	27.50	0	0.00	27.85	0.3	2,457	0.01%
2022/06/20	2	28.48	2.5	28.57	27.35	-0.5	2,489	-0.02%
2022/06/17	0	0.00	1.3	27.13	29.70	-1.3	2,539	-0.05%
2022/06/16	0.5	27.85	0	0.00	27.20	0.5	2,633	0.02%
2022/06/14	2.1	27.79	1	27.75	27.60	1.1	3,003	0.04%
2022/06/13	0	28.70	0	0.00	28.20	0	3,299	0.00%
2022/06/10	0.3	29.35	0	0.00	29.20	0.3	3,409	0.01%
2022/06/09	0.1	29.80	1	29.80	29.80	-1	3,437	-0.03%
2022/06/08	0.2	29.44	2	29.42	29.85	-1.8	3,486	-0.05%
2022/06/07	2	29.40	0	0.00	29.70	2	3,623	0.06%
2022/06/06	0	30.55	0.5	30.45	30.05	-0.5	3,790	-0.01%
2022/06/02	0.1	29.40	0	0.00	29.20	0.1	3,829	0.00%
2022/06/01	0.3	29.80	0	0.00	29.65	0.3	3,871	0.01%
2022/05/27	0.1	29.05	2	29.00	28.70	-1.9	4,184	-0.05%
2022/05/26	0.1	28.85	0	0.00	28.90	0.1	4,231	0.00%
2022/05/25	0.1	28.85	0	0.00	29.05	0.1	4,260	0.00%
2022/05/24	0.1	28.90	2	29.15	29.10	-1.9	4,333	-0.04%
2022/05/23	0	0.00	0.2	28.85	29.35	-0.2	4,338	-0.01%
2022/05/20	0.1	29.00	0	0.00	28.85	0.1	4,349	0.00%
2022/05/18	0.1	28.60	0	0.00	28.50	0.1	4,380	0.00%
2022/05/17	2	28.93	1	28.80	28.35	1	4,392	0.02%
2022/05/16	3.1	27.50	0	0.00	27.35	3.1	4,369	0.07%
2022/05/12	1	28.45	0.1	28.75	27.15	0.9	4,366	0.02%
2022/05/11	0	0.00	1	28.60	28.90	-1	4,354	-0.02%
2022/05/10	3.1	28.06	1	28.15	28.45	2.1	4,352	0.05%
2022/05/09	1	29.10	0	0.00	28.80	1	4,350	0.02%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/05	0.1	30.90	0	0.00	30.95	0.1	4,367	0.00%
2022/05/03	2	30.43	0	0.00	30.35	2	4,389	0.05%
2022/04/29	5	30.89	0	31.30	30.80	5	4,415	0.11%
2022/04/28	4	30.99	3	31.03	30.80	1	4,431	0.02%
2022/04/27	2	31.00	0	0.00	30.70	2	4,445	0.04%
2022/04/26	4.1	33.31	0	0.00	32.80	4.1	4,408	0.09%
2022/04/25	1	33.50	1	33.60	33.10	0	4,395	0.00%
2022/04/21	4	33.88	1.5	34.40	33.70	2.5	4,262	0.06%
2022/04/20	1	34.40	1.1	34.31	34.40	-0.1	4,270	0.00%
2022/04/19	9	34.77	12	34.84	34.25	-3	4,261	-0.07%
2022/04/18	11	33.85	12	34.26	34.75	-1	4,262	-0.02%
2022/04/15	4	33.39	4	33.65	33.40	0	4,202	0.00%
2022/04/14	0	0.00	2	32.95	32.65	-2	4,210	-0.05%
2022/04/13	3.2	32.45	3	32.78	32.50	0.2	4,274	0.01%
2022/04/12	6	32.65	4	32.84	32.50	2	4,366	0.05%
2022/04/11	6	34.05	1	34.40	33.60	5	4,343	0.12%
2022/04/08	1	34.35	4	34.50	34.15	-3	4,218	-0.07%
2022/04/07	0	0.00	2	33.23	33.00	-2	4,205	-0.05%
2022/04/06	2	34.05	9.1	34.03	34.40	-7.1	4,239	-0.17%
2022/04/01	3	33.35	0	0.00	33.35	3	4,235	0.07%
2022/03/31	0	33.50	0	0.00	33.30	0	4,253	0.00%
2022/03/30	5	34.03	10	33.84	33.20	-5	4,312	-0.12%
2022/03/28	2	33.20	0	0.00	33.15	2	4,396	0.05%
2022/03/25	2	33.53	1	33.50	33.20	1	4,460	0.02%
2022/03/24	1	33.80	1	34.55	33.90	0	4,814	0.00%
2022/03/23	2.1	34.10	10.4	33.95	33.95	-8.3	5,000	-0.17%
2022/03/22	5	34.67	0	0.00	34.15	5	5,151	0.10%
2022/03/21	0.1	34.80	2.1	35.28	34.50	-2	5,298	-0.04%
2022/03/18	3	34.08	2	34.73	34.95	1	5,705	0.02%
2022/03/17	13	34.33	10	34.19	34.15	3	6,133	0.05%
2022/03/16	5	33.87	31	34.73	34.60	-26	6,484	-0.40%
2022/03/15	5	33.55	23	33.51	32.05	-18	6,524	-0.28%
2022/03/14	1	33.20	0	0.00	33.10	1	6,552	0.02%
2022/03/11	0	0.00	1	33.35	33.50	-1	6,626	-0.02%
2022/03/10	39	33.28	1	33.40	33.40	38	6,798	0.56%
2022/03/09	3	33.13	5	33.24	33.30	-2	7,023	-0.03%
2022/03/08	1	31.20	3	31.70	31.60	-2	6,930	-0.03%
2022/03/07	4.1	31.84	3	31.77	31.50	1.1	6,970	0.02%
2022/03/04	2.5	32.84	0	0.00	32.70	2.5	7,165	0.03%
2022/03/03	1	33.55	3	33.50	33.45	-2	7,322	-0.03%
2022/03/01	1	32.10	12	31.87	31.80	-11	7,699	-0.14%
2022/02/25	10	30.90	2.2	30.45	30.85	7.8	8,308	0.09%
2022/02/24	1.5	30.97	0	0.00	30.00	1.5	8,609	0.02%
2022/02/23	0	0.00	3	30.85	30.85	-3	8,632	-0.03%
2022/02/22	0.5	31.00	2	30.50	30.55	-1.5	8,660	-0.02%
2022/02/18	2	30.78	2	31.05	31.10	0	8,723	0.00%
2022/02/17	2	31.50	0	0.00	31.25	2	8,766	0.02%
2022/02/14	2	31.25	3	31.30	31.00	-1	8,987	-0.01%
2022/02/10	2	32.58	20	32.79	32.60	-18	9,187	-0.20%
2022/02/09	1	32.40	6	32.75	32.80	-5	9,257	-0.05%
2022/02/08	1	32.30	3	32.13	32.50	-2	9,355	-0.02%
2022/02/07	2	31.40	2	31.70	31.40	0	9,539	0.00%
2022/01/26	0.3	30.50	1	31.00	31.00	-0.7	9,591	-0.01%
2022/01/25	1	30.20	0	0.00	30.00	1	9,759	0.01%
2022/01/24	7	30.61	17	30.44	30.35	-10	10,382	-0.10%
2022/01/21	4.1	31.74	0	0.00	31.30	4.1	10,446	0.04%
2022/01/20	1.2	32.07	2	32.50	32.25	-0.8	10,595	-0.01%
2022/01/19	11	32.15	10	32.27	32.00	1	10,649	0.01%
2022/01/18	21	32.67	4	33.10	32.35	17	10,669	0.16%
2022/01/17	2	32.18	1	32.60	32.55	1	10,683	0.01%
2022/01/14	29.2	32.52	10	32.41	32.05	19.2	10,703	0.18%
2022/01/13	4.2	33.05	8	33.17	32.85	-3.8	10,675	-0.04%
2022/01/12	8	34.01	1	33.70	33.55	7	10,649	0.07%
2022/01/11	7.3	34.74	1	34.55	34.35	6.3	10,691	0.06%
2022/01/10	8.4	34.56	2	34.60	34.20	6.4	10,627	0.06%
2022/01/07	11.1	34.01	9	34.47	34.10	2.1	10,624	0.02%
2022/01/06	11	35.00	6	35.23	34.65	5	10,730	0.05%
2022/01/05	7	36.63	14	36.22	36.00	-7	10,825	-0.06%
2022/01/04	1	35.60	0	0.00	36.05	1	10,811	0.01%
2022/01/03	1	36.40	0	0.00	35.90	1	10,807	0.01%
2021/12/30	5	36.12	7	36.39	36.20	-2	10,805	-0.02%
2021/12/29	11	36.49	29	36.41	36.35	-18	10,774	-0.17%
2021/12/28	11	35.79	0	0.00	35.50	11	10,747	0.10%
2021/12/24	7.1	36.10	3	36.05	36.00	4.1	11,243	0.04%
2021/12/23	16	36.72	5	37.34	36.70	11	11,211	0.10%
2021/12/22	0	37.08	12	37.10	37.05	-12	11,192	-0.11%
2021/12/21	1	36.95	0	0.00	37.00	1	11,165	0.01%
2021/12/20	27	37.74	23.1	37.75	37.05	3.9	11,091	0.04%
2021/12/17	20	37.14	29	37.12	36.35	-9	10,711	-0.08%
2021/12/16	11	37.11	28	37.42	37.45	-17	10,512	-0.16%
2021/12/15	18.1	36.58	14	36.81	36.55	4.1	10,342	0.04%
2021/12/14	30	37.88	31.2	38.31	36.55	-1.2	10,140	-0.01%
2021/12/13	69.3	38.22	51	37.94	37.70	18.3	9,629	0.19%
2021/12/10	110	37.07	124.1	37.38	37.60	-14.1	9,073	-0.16%	大買/大賣/
2021/12/09	51	36.06	16	36.22	35.80	35	8,484	0.41%
2021/12/08	3.2	35.48	8	35.28	35.45	-4.8	8,186	-0.06%
2021/12/07	2	35.00	4	34.71	34.35	-2	8,052	-0.02%
2021/12/06	6	34.95	10	35.05	34.65	-4	7,958	-0.05%
2021/12/03	30	35.11	23	35.07	34.05	7	7,745	0.09%
2021/12/02	8	33.09	20	33.33	33.30	-12	7,387	-0.16%
2021/12/01	7	33.46	0.1	33.85	33.40	6.9	7,321	0.09%
2021/11/30	13.1	33.90	8	34.25	33.00	5.1	7,240	0.07%
2021/11/29	7	33.71	7	34.42	34.20	0	7,019	0.00%
2021/11/26	21	36.00	19	35.83	35.55	2	6,815	0.03%
2021/11/25	16.1	36.03	23	35.88	36.30	-6.9	6,566	-0.11%
2021/11/24	14	36.60	43.7	36.20	37.05	-29.7	6,342	-0.47%
2021/11/23	38	35.08	16	34.90	34.35	22	5,772	0.38%
2021/11/22	5	33.98	10	33.94	34.10	-5	5,455	-0.09%
2021/11/19	1	33.00	1	32.30	32.30	0	5,384	0.00%
2021/11/18	12	32.72	5	32.82	33.10	7	5,356	0.13%
2021/11/17	5.1	33.10	5	33.35	33.00	0.1	5,295	0.00%
2021/11/16	8	33.11	10	32.79	32.65	-2	5,292	-0.04%
2021/11/15	3	32.18	17	32.57	32.95	-14	5,266	-0.27%
2021/11/12	14.1	31.53	5	31.48	31.75	9.1	5,213	0.17%
2021/11/11	8	33.71	0	0.00	33.00	8	5,117	0.16%
2021/11/10	0	0.00	2	34.18	33.85	-2	5,084	-0.04%
2021/11/09	0	0.00	5	34.32	34.50	-5	5,036	-0.10%
2021/11/08	8	34.32	5	34.44	33.80	3	4,891	0.06%
2021/11/05	9.1	33.80	4	33.90	33.95	5.1	4,849	0.11%
2021/11/04	4	34.20	23	33.95	34.30	-19	4,796	-0.40%
2021/11/03	6	32.60	1	33.30	32.40	5	4,609	0.11%
2021/11/02	17.1	32.81	15	32.79	32.95	2.1	4,587	0.05%
2021/11/01	31	33.86	23.4	33.75	32.85	7.6	4,443	0.17%
2021/10/29	11.1	31.49	15	31.68	32.10	-3.9	3,932	-0.10%
2021/10/28	20.1	31.61	25	31.54	32.10	-4.9	3,851	-0.13%
2021/10/27	4	30.93	8	31.02	31.10	-4	3,697	-0.11%
2021/10/26	4	29.66	4	30.04	30.45	0	3,648	0.00%
2021/10/22	0	0.00	9	29.91	29.95	-9	3,664	-0.25%
2021/10/21	11.1	30.21	11	30.83	29.90	0.1	3,714	0.00%
2021/10/20	10	30.64	1	31.20	30.60	9	3,817	0.24%
2021/10/19	3.1	30.96	12	31.27	30.95	-8.9	3,815	-0.23%
2021/10/18	2	30.45	0	0.00	30.60	2	3,767	0.05%
2021/10/15	8	30.55	8	30.75	30.55	0	3,838	0.00%
2021/10/14	22	30.40	25	30.64	30.70	-3	3,934	-0.08%
2021/10/13	25	30.05	20	30.31	30.40	5	4,192	0.12%
2021/10/12	9	29.33	10	29.67	29.35	-1	4,226	-0.02%
2021/10/08	1	29.05	3	29.13	28.65	-2	4,179	-0.05%
2021/10/07	2	28.73	2	28.75	28.55	0	4,166	0.00%
2021/10/06	2	29.20	1	28.55	28.40	1	4,236	0.02%
2021/10/04	18	30.04	12	30.33	29.35	6	4,474	0.13%
2021/10/01	25	31.90	66	32.45	30.45	-41	4,314	-0.95%
2021/09/30	1	29.65	1	29.60	29.60	0	3,959	0.00%
2021/09/29	1	28.90	1	28.70	28.70	0	3,933	0.00%
2021/09/28	2	29.15	5	28.86	28.80	-3	3,956	-0.08%
2021/09/27	1	28.40	1	28.05	28.10	0	4,009	0.00%
2021/09/24	0	0.00	1	28.25	28.10	-1	4,166	-0.02%
2021/09/23	2	28.28	0	0.00	28.15	2	4,789	0.04%
2021/09/22	2	28.55	2	28.50	28.60	0	4,864	0.00%
2021/09/17	2	29.40	0	0.00	29.00	2	4,873	0.04%
2021/09/16	1	29.15	1	29.15	29.30	0	4,923	0.00%
2021/09/13	5	29.50	2	29.60	29.40	3	5,138	0.06%
2021/09/10	0	0.00	1	29.25	29.25	-1	5,122	-0.02%
2021/09/09	0	0.00	1	28.45	28.55	-1	5,189	-0.02%
2021/09/08	4	28.30	0	0.00	28.30	4	5,272	0.08%
2021/09/07	7	28.70	1	28.85	28.75	6	5,716	0.10%
2021/09/06	1	29.50	1	29.45	29.25	0	5,828	0.00%
2021/09/02	0	0.00	3	30.00	29.75	-3	5,986	-0.05%
2021/09/01	1	30.20	2	30.45	30.30	-1	5,995	-0.02%
2021/08/31	1.1	30.01	1	30.30	30.45	0.1	6,009	0.00%
2021/08/30	2	30.83	0.2	30.35	30.25	1.8	5,997	0.03%
2021/08/27	6	30.08	4	30.45	29.20	2	5,910	0.03%
2021/08/26	0	0.00	1.3	28.88	28.90	-1.3	5,844	-0.02%
2021/08/25	2.5	29.10	1	28.80	28.80	1.5	5,885	0.03%
2021/08/24	2.1	28.36	4	28.60	28.35	-1.9	5,933	-0.03%
2021/08/23	2	29.05	0	0.00	29.10	2	5,969	0.03%
2021/08/20	1	28.75	1	28.85	28.50	0	5,996	0.00%
2021/08/19	1	28.55	0	0.00	28.00	1	5,996	0.02%
2021/08/18	1	27.80	1	27.95	28.60	0	5,976	0.00%
2021/08/17	1	27.80	1	28.85	27.80	0	6,028	0.00%
2021/08/16	4.7	28.52	4.5	28.70	28.25	0.2	6,066	0.00%
2021/08/13	1	29.65	0	0.00	29.40	1	6,074	0.02%
2021/08/12	3	30.32	0	0.00	30.10	3	6,183	0.05%
2021/08/11	3	30.62	2	30.37	30.10	1	6,278	0.02%
2021/08/10	5	31.57	4	31.65	31.05	1	6,316	0.02%
2021/08/09	2	32.45	1	32.95	32.20	1	6,342	0.02%
2021/08/06	4	33.06	2	33.23	32.85	2	6,457	0.03%
2021/08/05	4.1	34.10	1.3	33.77	33.60	2.8	6,500	0.04%
2021/08/04	3.1	33.92	3	34.00	33.90	0.1	6,624	0.00%
2021/08/03	1.1	32.94	1	33.05	32.95	0.1	6,602	0.00%
2021/08/02	1	32.45	4	32.88	33.10	-3	6,638	-0.05%
2021/07/30	7	32.53	2	32.78	32.15	5	6,680	0.07%
2021/07/29	4.2	32.34	8	32.31	32.60	-3.8	6,801	-0.06%
2021/07/28	6	31.94	6	32.44	32.20	0	6,828	0.00%
2021/07/27	5	33.90	11	33.95	33.25	-6	6,907	-0.09%
2021/07/26	9	34.27	19	34.35	34.20	-10	6,964	-0.14%
2021/07/23	7	33.42	6	33.49	33.30	1	6,903	0.01%
2021/07/22	6	33.75	6.2	33.74	33.55	-0.2	6,941	0.00%
2021/07/21	4.2	33.71	3	34.10	33.60	1.2	6,958	0.02%
2021/07/20	20	34.25	23.1	34.32	34.35	-3.1	6,908	-0.04%
2021/07/19	69.5	34.85	63.1	35.05	35.05	6.5	6,827	0.09%
2021/07/16	12	34.15	1	34.95	33.35	11	6,559	0.17%
2021/07/15	0	0.00	1	33.60	33.80	-1	6,535	-0.02%
2021/07/14	1	33.00	0	0.00	33.00	1	6,597	0.02%
2021/07/13	2.1	34.51	1	33.50	33.60	1.1	6,669	0.02%
2021/07/12	1	34.55	4	34.39	34.65	-3	6,725	-0.04%
2021/07/09	1.1	32.93	2	33.28	33.00	-0.9	6,636	-0.01%
2021/07/08	3	32.40	1	32.90	32.40	2	6,993	0.03%
2021/07/07	9	32.56	9	32.88	32.35	0	7,914	0.00%
2021/07/06	1	32.60	5.1	32.91	32.95	-4.1	7,967	-0.05%
2021/07/05	2	33.60	4.1	33.53	33.40	-2.1	8,107	-0.03%
2021/07/02	3	32.73	31	33.11	32.55	-28	8,243	-0.34%
2021/07/01	8	33.61	4	34.05	33.40	4	8,362	0.05%
2021/06/30	38	34.82	14	34.90	34.85	24	8,285	0.29%
2021/06/29	0	0.00	3.4	32.33	32.20	-3.4	7,741	-0.04%
2021/06/28	1	31.60	2	31.75	31.60	-1	7,777	-0.01%
2021/06/25	0.1	32.25	1	32.00	32.00	-0.9	7,954	-0.01%
2021/06/24	3	31.65	18	31.74	32.00	-15	8,290	-0.18%
2021/06/23	8.1	31.85	9	31.97	31.50	-0.9	8,554	-0.01%
2021/06/22	13.1	30.82	11	31.19	30.60	2.1	8,677	0.02%
2021/06/21	6.1	31.41	8	31.81	31.20	-1.9	8,827	-0.02%
2021/06/18	2	32.05	12	32.15	32.40	-10	9,178	-0.11%
2021/06/17	5.1	32.27	3	32.37	32.40	2.1	9,929	0.02%
2021/06/16	11	33.21	3	33.95	32.60	8	10,226	0.08%
2021/06/15	0	0.00	3	32.00	31.55	-3	10,086	-0.03%
2021/06/11	0.1	31.05	2	31.30	31.05	-1.9	10,134	-0.02%
2021/06/10	5	31.53	8	31.61	32.05	-3	10,378	-0.03%
2021/06/09	0	0.00	5	30.62	30.30	-5	10,742	-0.05%
2021/06/08	4.1	30.41	3	30.72	30.10	1.1	11,384	0.01%
2021/06/07	1	30.00	1	30.20	29.85	0	12,174	0.00%
2021/06/04	3	30.35	16	30.75	30.35	-13	12,473	-0.10%
2021/06/02	4	31.55	0	0.00	31.25	4	12,527	0.03%
2021/06/01	2	31.85	1	31.55	32.15	1	12,512	0.01%
2021/05/28	1.1	31.39	12	31.11	31.05	-10.9	12,523	-0.09%
2021/05/27	0	0.00	3	30.75	30.65	-3	12,530	-0.02%
2021/05/26	2	30.58	2.4	30.78	30.55	-0.4	12,544	0.00%
2021/05/25	5	30.63	2	31.38	30.50	3	12,578	0.02%
2021/05/24	0	30.20	2	30.10	30.15	-2	12,699	-0.02%
2021/05/21	3	29.60	8	29.88	29.60	-5	12,697	-0.04%
2021/05/20	19.1	31.09	16	31.32	29.40	3.1	12,735	0.02%
2021/05/19	9.1	30.06	2	30.20	31.20	7.1	12,724	0.06%
2021/05/18	2	29.25	13	28.87	29.60	-11	12,658	-0.09%
2021/05/17	3	26.97	3	28.05	26.95	0	12,628	0.00%
2021/05/14	16	30.20	8	31.20	29.90	8	12,570	0.06%
2021/05/13	3	29.10	0.3	28.56	28.65	2.7	12,473	0.02%
2021/05/12	9	30.13	8.1	29.80	28.80	0.9	12,536	0.01%
2021/05/11	6	33.38	13	32.81	31.85	-7	12,411	-0.06%
2021/05/10	0.1	35.00	0	0.00	35.30	0.1	12,408	0.00%
2021/05/07	1	34.60	13	34.77	34.85	-12	12,441	-0.10%
2021/05/06	15	34.02	9	34.18	35.00	6	12,431	0.05%
2021/05/05	2	33.18	5.2	33.02	32.75	-3.2	12,310	-0.03%
2021/05/04	20.2	35.20	20	32.98	33.05	0.2	12,308	0.00%
2021/05/03	65	37.37	150.1	36.83	35.80	-85.1	12,219	-0.70%	大賣/
2021/04/29	1	36.55	3	37.00	36.65	-2	12,256	-0.02%
2021/04/28	3.1	37.83	4	37.96	37.50	-0.9	12,275	-0.01%
2021/04/27	12.2	38.28	14	38.63	38.20	-1.8	12,318	-0.01%
2021/04/26	12.1	38.06	10	38.25	38.25	2.1	12,418	0.02%
2021/04/23	87	38.02	31	38.01	37.90	56	12,435	0.45%
2021/04/22	41	38.00	8	37.74	37.20	33	12,431	0.27%
2021/04/21	18	39.07	28	38.96	38.85	-10	12,342	-0.08%
2021/04/20	20	38.69	23	38.37	38.05	-3	12,238	-0.02%
2021/04/19	14.3	37.97	22	37.91	37.90	-7.7	12,197	-0.06%
2021/04/16	17	39.01	50	38.64	38.40	-33	12,152	-0.27%
2021/04/15	35	38.18	5	38.23	38.10	30	12,144	0.25%
2021/04/14	73.3	38.87	40.3	37.73	37.55	33	12,439	0.27%
2021/04/13	60	41.08	68.6	42.65	39.30	-8.6	12,106	-0.07%
2021/04/12	17	39.84	41	39.73	39.35	-24	11,238	-0.21%
2021/04/09	15	40.26	26	39.86	39.30	-11	11,208	-0.10%
2021/04/08	5.1	39.77	11	40.17	39.35	-5.9	11,119	-0.05%
2021/04/07	19	39.58	22	39.70	39.50	-3	11,097	-0.03%
2021/04/06	4	38.63	3	38.47	38.30	1	11,063	0.01%
2021/04/01	13	38.58	2	38.28	38.25	11	11,063	0.10%
2021/03/31	13	39.09	2	39.50	38.90	11	11,139	0.10%
2021/03/30	11	39.99	9.2	39.78	39.30	1.8	11,680	0.02%
2021/03/29	12	40.05	26	40.03	39.85	-14	11,839	-0.12%
2021/03/26	10	37.68	24	37.70	38.20	-14	11,521	-0.12%
2021/03/25	29	39.67	23	39.89	38.85	6	11,271	0.05%
2021/03/24	18	39.70	26	39.49	39.30	-8	11,053	-0.07%
2021/03/23	20	40.76	23	40.73	39.30	-3	10,912	-0.03%
2021/03/22	32	41.83	36.3	42.00	41.00	-4.3	10,611	-0.04%
2021/03/19	15	36.23	28	38.83	39.75	-13	9,932	-0.13%
2021/03/18	30.1	37.38	18	37.13	36.15	12.1	9,580	0.13%
2021/03/17	9	36.57	14	36.74	36.75	-5	9,302	-0.05%
2021/03/16	25.1	37.24	20	36.96	36.60	5.1	9,178	0.06%
2021/03/15	20.2	37.91	10.3	37.76	37.60	9.9	8,893	0.11%
2021/03/12	17.1	37.03	44	36.80	37.00	-26.9	8,420	-0.32%
2021/03/11	76	35.67	115	35.06	35.10	-39	7,820	-0.50%	大賣/
2021/03/10	44	32.53	14	33.68	34.95	30	7,032	0.43%
2021/03/09	30	31.67	1	31.75	31.80	29	6,769	0.43%
2021/03/08	4	31.15	3	31.70	30.90	1	6,786	0.01%
2021/03/05	1	31.00	0.2	31.65	30.85	0.9	6,837	0.01%
2021/03/04	8.2	31.77	6.2	32.16	31.40	1.9	7,299	0.03%
2021/03/03	11.1	31.89	12.5	32.09	31.65	-1.5	7,389	-0.02%
2021/03/02	2.1	31.45	2	32.03	31.45	0.1	7,646	0.00%
2021/02/26	3.3	31.53	3	32.05	31.90	0.3	8,159	0.00%
2021/02/25	6.3	31.86	1	32.35	31.60	5.3	8,510	0.06%
2021/02/24	46.1	32.38	30	32.36	31.85	16.1	8,705	0.18%
2021/02/23	2	31.25	2	31.35	31.10	0	9,095	0.00%
2021/02/22	11	31.36	2	31.08	31.30	9	9,636	0.09%
2021/02/19	8	30.69	22.6	30.69	30.65	-14.6	9,771	-0.15%
2021/02/18	2.1	29.55	3	29.72	29.75	-0.9	10,171	-0.01%
2021/02/17	0.1	28.50	1.6	28.96	29.15	-1.5	10,330	-0.01%
2021/02/05	2.4	28.18	0	0.00	28.15	2.4	10,595	0.02%
2021/02/04	2	28.40	1	28.60	28.25	1	11,157	0.01%
2021/02/03	9	29.02	5.4	29.23	28.70	3.6	11,424	0.03%
2021/02/02	2.2	27.85	5	27.80	27.75	-2.8	11,465	-0.02%
2021/02/01	6	26.33	36	26.55	27.55	-30	11,797	-0.25%
2021/01/29	10.2	28.47	1	28.20	27.45	9.2	12,180	0.08%
2021/01/28	10	29.56	5.3	29.76	29.00	4.7	12,994	0.04%
2021/01/27	2	30.20	0	0.00	30.10	2	13,435	0.01%
2021/01/26	3	30.82	6	30.73	30.60	-3	13,612	-0.02%
2021/01/25	1	30.95	2	31.43	30.95	-1	13,931	-0.01%
2021/01/22	10	31.37	10.7	31.60	31.10	-0.7	14,268	0.00%
2021/01/21	9	30.43	12	29.96	30.05	-3	14,716	-0.02%
2021/01/20	8	30.87	1	31.65	30.80	7	15,790	0.04%
2021/01/19	6	31.89	11	31.60	32.05	-5	16,551	-0.03%
2021/01/18	19	31.08	12	31.22	30.80	7	16,693	0.04%
2021/01/15	9	31.82	5	32.05	32.00	4	16,881	0.02%
2021/01/14	7	32.57	7	32.91	32.60	0	17,062	0.00%
2021/01/13	4.1	32.71	0	0.00	32.60	4.1	17,257	0.02%
2021/01/12	10.1	33.45	2	33.30	33.05	8.1	17,699	0.05%
2021/01/11	2	33.80	1	33.95	34.10	1	18,358	0.01%
2021/01/08	8	34.64	11	34.57	34.15	-3	19,115	-0.02%
2021/01/07	16	35.15	9	35.63	34.35	7	20,158	0.03%
2021/01/06	11	33.12	7	32.81	33.20	4	20,909	0.02%
2021/01/05	2	34.23	2	34.45	34.05	0	21,609	0.00%
2021/01/04	10	34.58	1	35.25	34.55	9	22,512	0.04%
2020/12/31	4	34.74	1	35.50	34.60	3	23,373	0.01%
2020/12/30	3	34.58	8	35.26	35.55	-5	24,449	-0.02%
2020/12/29	1	34.45	3	34.40	34.45	-2	25,099	-0.01%
2020/12/28	3	33.97	2	34.20	33.55	1	25,247	0.00%
2020/12/25	6	34.97	3	34.90	34.05	3	25,367	0.01%
2020/12/24	37	35.55	28	35.89	34.30	9	25,417	0.04%
2020/12/23	10	33.95	22	33.91	34.75	-12	25,128	-0.05%
2020/12/22	3	32.23	1	31.60	31.60	2	25,229	0.01%
2020/12/21	2	32.90	3.7	33.12	32.85	-1.7	25,615	-0.01%
2020/12/18	2	33.13	1	33.75	33.00	1	26,041	0.00%
2020/12/17	10	33.07	7	33.04	32.95	3	26,688	0.01%
2020/12/16	3	33.40	3	33.85	33.50	0	27,316	0.00%
2020/12/15	3	33.87	1	35.05	33.00	2	28,221	0.01%
2020/12/11	1	32.60	0	0.00	32.65	1	29,519	0.00%
2020/12/10	1	33.90	1	34.60	33.35	0	30,864	0.00%
2020/12/09	1	34.90	0	0.00	34.60	1	31,102	0.00%
2020/12/08	5.3	34.76	0	0.00	34.55	5.3	31,713	0.02%
2020/12/07	5	34.36	13	34.02	35.15	-8	31,864	-0.03%
2020/12/04	5	34.78	2	34.75	34.50	3	32,016	0.01%
2020/12/03	3	35.00	1	36.10	35.10	2	32,139	0.01%
2020/12/02	19	35.85	5	35.64	35.35	14	32,229	0.04%
2020/12/01	16	36.99	3	36.67	37.00	13	32,388	0.04%
2020/11/30	10	37.47	16.1	37.28	38.10	-6.1	32,581	-0.02%
2020/11/27	7	36.13	6.2	36.51	36.00	0.8	32,210	0.00%
2020/11/26	18	36.29	19	36.49	35.90	-1	32,229	0.00%
2020/11/25	33	36.36	14	36.45	36.40	19	32,332	0.06%
2020/11/24	23	35.33	40	35.48	35.50	-17	31,994	-0.05%
2020/11/23	12	34.65	17	34.69	34.50	-5	32,096	-0.02%
2020/11/20	51	35.12	46	35.02	34.80	5	32,402	0.02%
2020/11/19	80.3	34.44	105	34.25	34.00	-24.7	32,534	-0.08%	大賣/
2020/11/18	48	32.92	0	0.00	33.00	48	32,354	0.15%
2020/11/17	20	32.94	8	32.58	33.00	12	33,304	0.04%
2020/11/16	18	32.11	10.2	32.14	31.70	7.8	32,892	0.02%
2020/11/13	33	31.99	45.1	31.74	32.65	-12.1	32,813	-0.04%
2020/11/12	60	32.35	68	32.38	32.50	-8	33,003	-0.02%
2020/11/11	6.1	34.30	39	34.32	34.10	-32.9	32,508	-0.10%
2020/11/10	2	35.55	6	35.78	35.35	-4	32,348	-0.01%
2020/11/09	22	36.09	19	36.39	36.00	3	32,317	0.01%
2020/11/06	32	36.03	17.3	36.23	35.40	14.7	32,034	0.05%
2020/11/05	53	36.23	40	36.08	36.10	13	31,611	0.04%
2020/11/04	20.3	35.26	64	34.42	34.30	-43.7	30,894	-0.14%
2020/11/03	7.7	35.45	10.3	35.68	35.40	-2.6	30,472	-0.01%
2020/11/02	58	36.09	58	36.02	35.35	0	30,323	0.00%
2020/10/30	15.5	38.03	33.9	37.56	37.40	-18.4	30,027	-0.06%
2020/10/29	55	39.03	50	38.94	38.10	5	29,711	0.02%
2020/10/28	61	40.69	69	40.41	39.00	-8	29,146	-0.03%
2020/10/27	69	39.26	37.6	39.63	39.35	31.4	28,072	0.11%
2020/10/26	16.1	37.47	37	37.59	37.80	-21	27,342	-0.08%
2020/10/23	68.2	37.32	71.7	37.33	37.25	-3.6	27,095	-0.01%
2020/10/22	43	37.31	14	37.48	37.00	29	26,977	0.11%
2020/10/21	41	38.45	71	38.58	37.90	-30	26,859	-0.11%
2020/10/20	30	38.67	18	38.68	38.25	12	26,828	0.04%
2020/10/19	54	38.30	40	38.48	38.10	14	26,504	0.05%
2020/10/16	100.3	38.17	100.9	38.36	37.80	-0.5	25,895	0.00%
2020/10/15	73.1	41.23	55.2	41.43	40.35	17.8	25,497	0.07%
2020/10/14	52	42.31	36	42.56	41.60	16	24,606	0.07%
2020/10/13	71.4	41.18	235	40.96	41.25	-163.6	23,730	-0.69%	大賣/鉅額交易
2020/10/12	287.2	42.65	270	43.03	41.95	17.2	23,050	0.07%	大買/大賣/
2020/10/08	83.2	42.13	79.7	42.37	41.50	3.5	22,120	0.02%
2020/10/07	44.6	42.62	121	42.52	42.00	-76.4	21,241	-0.36%	大賣/
2020/10/06	268.5	41.91	52	41.79	41.45	216.5	20,191	1.07%	大買/鉅額交易
2020/10/05	27.3	39.20	13	38.93	38.85	14.3	19,439	0.07%
2020/09/30	4	37.29	29.1	36.74	38.55	-25.1	19,120	-0.13%
2020/09/29	32.7	36.76	31.7	35.77	35.05	0.9	18,942	0.00%
2020/09/28	29.4	39.45	30.9	38.68	37.30	-1.6	18,747	-0.01%
2020/09/16	34.3	24.05	53	23.80	24.50	-18.7	18,396	-0.10%
2020/09/15	74.1	24.38	45	24.63	24.30	29.1	18,015	0.16%
2020/09/14	73	23.17	58	22.96	23.05	15	17,732	0.08%
2020/09/11	83	24.39	119	24.67	24.20	-36	17,271	-0.21%	大賣/
2020/09/10	105	26.68	149	25.80	25.90	-44	16,583	-0.27%	大買/大賣/
2020/09/09	121	25.46	213	23.51	26.65	-92	15,913	-0.58%	大買/大賣/
2020/09/08	106	26.77	89	25.34	25.20	17	14,950	0.11%	大買/
2020/09/07	356	28.45	109	28.00	27.95	247	14,524	1.70%	大買/大賣/鉅額交易
2020/09/04	84	26.59	98	27.57	27.90	-14	13,557	-0.10%
2020/09/03	9	25.31	4	25.40	25.40	5	12,205	0.04%
2020/09/02	72	21.19	32	22.87	23.10	40	11,941	0.33%
2020/09/01	5	21.55	45	21.63	21.00	-40	11,347	-0.35%
2020/08/31	0	0.00	10	21.52	22.25	-10	11,185	-0.09%
2020/08/28	5	20.65	10.1	20.44	20.50	-5.1	11,026	-0.05%
2020/08/27	0	0.00	7.9	19.51	19.40	-7.9	11,029	-0.07%
2020/08/26	6	19.28	2	20.00	19.85	4	10,968	0.04%
2020/08/25	0	0.00	14	18.87	19.45	-14	10,742	-0.13%
2020/08/24	5	17.50	10	17.70	17.70	-5	10,470	-0.05%
2020/08/21	31	17.31	4	17.75	17.40	27	10,357	0.26%
2020/08/20	11	17.30	8	16.94	17.40	3	10,198	0.03%
2020/08/19	0	0.00	18	17.03	16.50	-18	9,809	-0.18%
2020/08/18	52	17.93	37	18.07	18.30	15	9,618	0.16%
2020/08/17	45	17.47	8	16.84	18.30	37	9,145	0.40%
2020/08/14	65	15.55	17	15.72	16.80	48	8,644	0.56%
2020/08/13	79	14.50	4	14.56	15.30	75	7,957	0.94%
2020/08/12	52	13.14	16	13.36	13.95	36	7,562	0.48%
2020/08/11	0	0.00	17	12.70	12.70	-17	6,481	-0.26%
2020/08/10	1	11.55	1	11.55	11.55	0	6,482	0.00%
2020/08/07	6	10.19	168	10.07	10.50	-162	6,628	-2.44%	大賣/鉅額交易
2020/08/06	0	0.00	31	9.60	9.56	-31	6,230	-0.50%
2020/08/05	2	9.54	1	9.44	9.68	1	6,204	0.02%
2020/08/04	0	0.00	8	9.31	9.61	-8	6,243	-0.13%
2020/08/03	1	9.25	13	9.32	9.06	-12	6,128	-0.20%
2020/07/31	6	8.93	0	0.00	9.05	6	6,076	0.10%
2020/07/30	3	9.14	9	9.18	9.08	-6	6,013	-0.10%
2020/07/29	40	8.32	0	0.00	8.76	40	5,835	0.69%
2020/07/28	11	7.90	0	0.00	7.97	11	5,765	0.19%
2020/07/27	5	8.23	65	8.33	8.22	-60	5,711	-1.05%
2020/07/24	2	8.51	51	8.55	8.51	-49	5,646	-0.87%
2020/07/23	8	8.80	0	0.00	8.78	8	5,569	0.14%
2020/07/22	3	8.94	25	9.04	8.94	-22	5,502	-0.40%
2020/07/21	30	8.99	30	9.12	8.90	0	5,397	0.00%
2020/07/20	15	8.80	2.6	8.99	9.03	12.4	5,255	0.24%
2020/07/17	15.1	9.28	25	9.26	9.15	-9.9	5,197	-0.19%
2020/07/16	62	9.85	2	9.69	9.70	60	5,053	1.19%
2020/07/15	4	9.71	1	9.80	9.60	3	4,921	0.06%
2020/07/14	1	9.46	10	9.37	9.50	-9	4,719	-0.19%
2020/07/13	21	9.05	0	0.00	9.01	21	4,537	0.46%
2020/07/10	22	9.38	8	9.24	9.42	14	4,430	0.32%
2020/07/09	9	9.10	2	9.27	9.27	7	4,009	0.17%
2020/07/08	22	8.19	2	7.91	8.43	20	3,713	0.54%
2020/07/07	0	0.00	70	7.71	7.71	-70	3,394	-2.06%
2020/07/06	77	7.92	1	7.80	7.79	76	3,285	2.31%
2020/07/03	11	7.80	3	7.80	7.80	8	3,260	0.25%
2020/07/02	10	7.80	1	7.92	7.97	9	3,210	0.28%
2020/07/01	0	0.00	21	7.70	7.65	-21	3,115	-0.67%
2020/06/29	20	7.27	0	0.00	7.32	20	3,030	0.66%
2020/06/24	0	0.00	1	7.22	7.17	-1	3,016	-0.03%
2020/06/23	5	7.18	0	0.00	7.20	5	3,066	0.16%
2020/06/22	8	7.27	0	0.00	7.26	8	3,082	0.26%
2020/06/19	2	7.48	1	7.63	7.57	1	3,043	0.03%
2020/06/18	6	7.09	0	0.00	7.11	6	2,881	0.21%
2020/06/17	0.6	7.12	0	0.00	7.12	0.6	2,906	0.02%
2020/06/16	1	7.14	0	0.00	7.11	1	3,011	0.03%
2020/06/12	0	0.00	1	6.99	7.14	-1	3,049	-0.03%
2020/06/10	0	0.00	1	7.51	7.48	-1	3,018	-0.03%
2020/06/08	1	7.73	0	0.00	7.64	1	3,083	0.03%
2020/06/04	1	7.85	1	7.60	7.60	0	3,057	0.00%
2020/06/03	7	7.87	23	7.73	7.77	-16	3,015	-0.53%
2020/06/01	0	0.00	20	6.89	6.92	-20	2,769	-0.72%
2020/05/26	1	6.97	9	7.00	7.01	-8	2,748	-0.29%
2020/05/25	1	6.87	0	0.00	6.92	1	2,724	0.04%
2020/05/21	6	7.25	0	0.00	7.24	6	2,690	0.22%
2020/05/20	2	6.88	0	0.00	6.95	2	2,638	0.08%
2020/05/18	5	7.04	1	7.00	6.85	4	2,595	0.15%
2020/05/15	1	7.35	2	7.36	7.30	-1	2,525	-0.04%
2020/05/14	13	7.63	14	7.78	7.60	-1	2,456	-0.04%
2020/05/12	41	6.82	0	0.00	6.68	41	2,096	1.96%
2020/05/11	18.8	6.74	0	0.00	6.77	18.8	2,032	0.93%
2020/05/08	15	6.34	1	6.34	6.34	14	1,858	0.75%
2020/05/07	0	0.00	1	5.77	5.77	-1	1,858	-0.05%
2020/05/04	0	0.00	2.7	5.29	5.27	-2.7	1,858	-0.14%
2020/04/28	1	5.35	0	0.00	5.37	1	1,883	0.05%
2020/04/27	2	5.34	0	0.00	5.34	2	1,931	0.10%
2020/04/22	0	0.00	4	5.27	5.28	-4	1,945	-0.20%
2020/04/21	1	5.28	2	5.46	5.29	-1	1,960	-0.05%
2020/04/20	0	0.00	1	5.51	5.54	-1	1,957	-0.05%
2020/04/16	0	0.00	0	5.50	5.50	0	1,982	0.00%
2020/03/30	1	4.91	0	0.00	4.90	1	2,024	0.05%
2020/03/27	1	5.19	0	0.00	5.01	1	2,013	0.05%
2020/03/26	2	4.59	0	0.00	4.85	2	1,952	0.10%
2020/03/20	0	0.00	2	4.25	4.20	-2	1,912	-0.10%
2020/03/16	1	5.00	0	0.00	4.90	1	1,748	0.06%
2020/03/13	11	5.11	0	0.00	5.19	11	1,722	0.64%
2020/03/12	1	5.92	0	0.00	5.67	1	1,685	0.06%
2020/03/11	0	0.00	20	6.35	6.25	-20	1,647	-1.21%
2020/03/10	5	6.18	6	6.22	6.26	-1	1,680	-0.06%
2020/03/09	26	6.46	0	0.00	6.45	26	1,648	1.58%
2020/03/05	0	0.00	10	6.87	6.92	-10	1,646	-0.61%
2020/03/04	10	6.81	0	0.00	6.82	10	1,669	0.60%
2020/02/27	1	7.00	0	0.00	6.96	1	1,663	0.06%
2020/02/25	1	7.18	0	0.00	7.14	1	1,659	0.06%
2020/02/24	0	0.00	1	7.29	7.20	-1	1,656	-0.06%
2020/02/21	0	0.00	1	7.46	7.46	-1	1,639	-0.06%
2020/02/17	0	0.00	4	7.43	7.56	-4	1,621	-0.25%
2020/02/11	1	7.40	0	0.00	7.40	1	1,607	0.06%
2020/02/10	0	0.00	9	7.40	7.52	-9	1,623	-0.55%
2020/02/06	0	0.00	10	7.17	7.15	-10	1,585	-0.63%
2020/02/05	10	7.11	0	0.00	7.09	10	1,578	0.63%
2020/02/04	2	7.15	16	7.14	7.14	-14	1,569	-0.89%
2020/02/03	0	0.00	1	6.93	6.93	-1	1,591	-0.06%
2020/01/31	19	7.36	0	0.00	7.33	19	1,575	1.21%
2020/01/30	0	0.00	2	7.63	7.39	-2	1,574	-0.13%
2020/01/17	0	8.15	0	0.00	8.20	0	1,526	0.00%
2020/01/15	2	8.24	0	0.00	8.21	2	1,535	0.13%
2020/01/13	1	8.28	15	8.40	8.29	-14	1,524	-0.92%
2020/01/10	0	0.00	20	8.01	7.99	-20	1,472	-1.36%
2020/01/09	10	7.96	0	0.00	7.94	10	1,496	0.67%
2020/01/08	7	8.02	0	0.00	7.98	7	1,577	0.44%
2020/01/07	0	0.00	1	8.05	8.03	-1	1,573	-0.06%
2020/01/06	0	0.00	5	8.14	8.11	-5	1,567	-0.32%
2020/01/03	1	8.10	0	0.00	8.10	1	1,586	0.06%
2019/12/30	1	8.46	0	0.00	8.22	1	1,556	0.06%
2019/12/26	0	0.00	5	8.20	8.20	-5	1,488	-0.34%
2019/12/20	3	8.33	5	8.24	8.28	-2	1,536	-0.13%
2019/12/19	2	8.16	0	0.00	8.19	2	1,526	0.13%
2019/12/17	3	8.00	0	0.00	7.97	3	1,567	0.19%
2019/12/16	0	0.00	6	8.03	7.96	-6	1,596	-0.38%
2019/12/13	7	8.01	0	0.00	7.97	7	1,595	0.44%
2019/12/12	5	8.11	0	0.00	8.10	5	1,586	0.32%
2019/12/10	2	8.16	2	8.15	8.16	0	1,627	0.00%
2019/12/06	4	8.15	8	8.09	8.09	-4	1,711	-0.23%
2019/12/05	7	8.22	0	0.00	8.16	7	1,731	0.40%
2019/12/04	2	8.39	5	8.35	8.33	-3	1,716	-0.17%
2019/12/02	7	8.17	24	8.25	8.22	-17	1,754	-0.97%
2019/11/29	3	8.46	3	8.66	8.42	0	1,762	0.00%
2019/11/28	5	8.72	10	8.83	8.66	-5	1,767	-0.28%
2019/11/27	2	8.80	0	0.00	8.78	2	1,817	0.11%
2019/11/26	1	8.82	1	8.83	8.78	0	1,839	0.00%
2019/11/25	2	8.86	10	8.87	8.80	-8	1,861	-0.43%
2019/11/21	0	0.00	1.1	8.91	8.88	-1.1	1,971	-0.06%
2019/11/20	1	8.84	0	0.00	8.85	1	2,015	0.05%
2019/11/19	1	8.99	2	8.90	8.90	-1	2,075	-0.05%
2019/11/15	0	0.00	5	8.99	8.91	-5	2,145	-0.23%
2019/11/14	6	8.82	0	0.00	8.81	6	2,185	0.27%
2019/11/12	2	8.80	2	8.89	8.83	0	2,325	0.00%
2019/11/11	2	8.97	0	0.00	8.88	2	2,600	0.08%
2019/11/07	1	9.06	1	9.05	9.05	0	3,043	0.00%
2019/11/06	11	9.20	1	9.21	9.20	10	3,096	0.32%
2019/11/05	4	9.28	0	0.00	9.24	4	3,213	0.12%
2019/10/31	0	0.00	2	9.66	9.53	-2	3,707	-0.05%
2019/10/28	0	0.00	1	9.32	9.31	-1	4,795	-0.02%
2019/10/23	3	9.41	0	0.00	9.36	3	5,014	0.06%
2019/10/17	3	9.49	0	0.00	9.44	3	5,029	0.06%
2019/10/16	1	9.78	4	9.83	9.70	-3	5,020	-0.06%
2019/10/14	0	0.00	1	9.10	9.05	-1	4,936	-0.02%
2019/10/09	0	0.00	3	8.99	8.99	-3	4,939	-0.06%
2019/10/08	0	0.00	1	9.23	9.17	-1	4,943	-0.02%
2019/10/07	2	9.24	0	0.00	9.21	2	4,968	0.04%
2019/10/02	0	0.00	1	9.47	9.40	-1	5,002	-0.02%
2019/09/25	1	9.65	0	0.00	9.65	1	5,100	0.02%
2019/09/24	3	9.80	0	0.00	9.78	3	5,101	0.06%
2019/09/23	2	9.69	8	9.77	9.98	-6	5,073	-0.12%
2019/09/20	1	9.37	0	0.00	9.41	1	5,016	0.02%
2019/09/19	5	9.16	6	9.24	9.23	-1	5,003	-0.02%
2019/09/18	2	9.33	8	9.31	9.31	-6	4,969	-0.12%
2019/09/17	0	0.00	1	9.50	9.47	-1	4,952	-0.02%
2019/09/12	5	9.70	0	0.00	9.62	5	5,002	0.10%
2019/09/11	0	0.00	5	9.49	9.52	-5	4,992	-0.10%
2019/09/10	5	9.43	1	9.30	9.30	4	4,978	0.08%
2019/09/09	7	9.73	0	0.00	9.72	7	4,889	0.14%
2019/09/05	1	9.95	0	0.00	9.89	1	4,910	0.02%
2019/08/30	6	9.81	5	9.74	9.72	1	4,839	0.02%
2019/08/29	10	9.88	0	0.00	9.88	10	4,791	0.21%
2019/08/27	0	0.00	22	9.74	9.71	-22	4,737	-0.46%
2019/08/23	7	10.44	14	10.41	10.40	-7	4,650	-0.15%
2019/08/22	6	10.58	0	0.00	10.50	6	4,609	0.13%
2019/08/21	2	10.80	2	10.90	10.85	0	4,549	0.00%
2019/08/20	3	10.82	8	10.93	10.80	-5	4,522	-0.11%
2019/08/19	6	10.65	1	10.75	10.70	5	4,486	0.11%
2019/08/15	0	0.00	24	10.66	10.80	-24	4,413	-0.54%
2019/08/14	30	11.43	30	11.19	10.85	0	4,315	0.00%
2019/08/13	12	11.95	0	0.00	11.95	12	4,044	0.30%
2019/08/12	7	11.50	9	11.83	12.15	-2	3,899	-0.05%
2019/08/08	5	10.85	0	0.00	11.05	5	3,598	0.14%
2019/08/07	4	11.05	0	0.00	10.90	4	3,540	0.11%
2019/08/06	25	10.23	0	0.00	11.10	25	3,439	0.73%
2019/08/05	1	10.70	2	10.78	10.70	-1	3,307	-0.03%
2019/08/02	60	11.25	0	0.00	11.30	60	3,176	1.89%
2019/08/01	3	11.60	0	0.00	11.60	3	3,000	0.10%
2019/07/31	14	11.05	3	10.90	10.95	11	2,708	0.41%
2019/07/30	2	10.63	33	10.85	11.05	-31	2,479	-1.25%
2019/07/29	5	9.85	5	10.03	10.05	0	1,934	0.00%
2019/07/25	40	8.95	2	8.95	8.92	38	1,730	2.20%
2019/07/24	1	8.82	0	0.00	8.79	1	1,743	0.06%
2019/07/23	0	0.00	5	8.75	8.79	-5	1,779	-0.28%
2019/07/22	0	0.00	1	8.72	8.72	-1	1,793	-0.06%
2019/07/19	25	8.76	0	0.00	8.69	25	1,805	1.38%
2019/07/18	20	8.87	0	0.00	8.80	20	1,780	1.12%
2019/07/17	1	8.92	0	0.00	8.92	1	1,774	0.06%
2019/07/15	2	9.00	145	8.94	8.97	-143	1,850	-7.73%	大賣/鉅額交易
2019/07/12	0	0.00	229	8.95	8.95	-229	1,870	-12.24%	大賣/鉅額交易
2019/07/11	21	9.08	0	0.00	9.06	21	1,888	1.11%
2019/07/10	0	0.00	11	9.06	9.07	-11	1,883	-0.58%
2019/07/05	0	0.00	4	9.06	9.08	-4	2,001	-0.20%
2019/07/04	5	9.09	24	9.06	9.18	-19	2,060	-0.92%
2019/06/10	0	0.00	2	8.11	8.09	-2	3,061	-0.07%
2019/06/03	1	8.11	0	0.00	8.09	1	3,463	0.03%
2019/05/31	21	8.22	21	8.18	8.14	0	3,520	0.00%
2019/05/30	2	8.09	0	0.00	8.19	2	3,604	0.06%
2019/05/23	0	0.00	1	8.03	8.02	-1	3,926	-0.03%
2019/05/22	0	0.00	5	8.12	8.10	-5	4,014	-0.12%
2019/05/21	0	0.00	5	8.05	8.05	-5	4,119	-0.12%
2019/05/20	5	7.96	7	8.13	7.97	-2	4,309	-0.05%
2019/05/17	2	8.13	0	0.00	8.00	2	4,389	0.05%
2019/05/16	6	8.23	0	0.00	8.30	6	4,637	0.13%
2019/05/15	0.5	8.30	3	8.32	8.30	-2.5	4,965	-0.05%
2019/05/14	3	7.92	0	0.00	8.10	3	5,008	0.06%
2019/05/13	0	0.00	2	8.14	7.95	-2	5,056	-0.04%
2019/05/10	2	8.16	23.2	8.26	8.17	-21.2	5,095	-0.42%
2019/05/06	0	0.00	7	8.41	8.41	-7	5,312	-0.13%
2019/05/03	5	8.69	10	8.64	8.72	-5	5,391	-0.09%
2019/04/30	2	8.50	0	0.00	8.54	2	5,628	0.04%
2019/04/29	2	8.67	0	0.00	8.55	2	5,709	0.04%
2019/04/26	4	8.87	2	8.99	8.86	2	5,860	0.03%
2019/04/24	4	8.92	9	8.93	8.91	-5	6,566	-0.08%
2019/04/22	7	9.06	0	0.00	9.05	7	6,689	0.10%
2019/04/19	0	0.00	8	9.03	9.09	-8	6,675	-0.12%
2019/04/18	3	8.91	0	0.00	8.84	3	6,690	0.04%
2019/04/17	0	0.00	3	9.04	9.04	-3	6,704	-0.04%
2019/04/16	0.5	8.86	1	8.92	8.92	-0.5	6,680	-0.01%
2019/04/15	0	8.93	4	8.96	9.01	-4	6,733	-0.06%
2019/04/12	3	8.87	0	0.00	8.81	3	6,748	0.04%
2019/04/11	25	9.07	1	9.09	9.02	24	6,786	0.35%
2019/04/10	0	0.00	5	9.00	9.06	-5	6,824	-0.07%
2019/04/02	0	8.42	0	0.00	8.48	0	6,851	0.00%
2019/04/01	0	8.46	20	8.47	8.51	-20	6,841	-0.29%
2019/03/29	5	8.35	0	0.00	8.30	5	6,790	0.07%
2019/03/28	3	8.40	0	0.00	8.40	3	6,810	0.04%
2019/03/27	2	8.43	0	0.00	8.46	2	6,919	0.03%
2019/03/25	3	8.50	5	8.39	8.47	-2	6,976	-0.03%
2019/03/22	11	8.78	0	0.00	8.72	11	6,928	0.16%
2019/03/20	0	0.00	12	9.04	9.03	-12	6,911	-0.17%
2019/03/19	15	8.84	68	8.88	9.05	-53	6,907	-0.77%
2019/03/18	26	8.95	0	0.00	8.84	26	6,854	0.38%
2019/03/15	13	9.11	5	9.10	9.00	8	6,845	0.12%
2019/03/13	5	9.00	0	0.00	9.04	5	6,900	0.07%
2019/03/11	3	8.99	0	0.00	8.97	3	6,949	0.04%
2019/03/08	5	9.01	0	0.00	9.00	5	7,016	0.07%
2019/03/07	5	9.34	20	9.45	9.20	-15	7,230	-0.21%
2019/03/05	3	9.22	2	9.31	9.18	1	7,748	0.01%
2019/03/04	3	9.08	0	0.00	9.08	3	7,809	0.04%
2019/02/27	3	9.08	0	0.00	9.09	3	8,124	0.04%
2019/02/26	22	9.17	3	9.30	9.09	19	8,416	0.23%
2019/02/25	5	9.08	0	0.00	9.06	5	8,411	0.06%
2019/02/22	14	9.01	0	0.00	9.04	14	8,446	0.17%
2019/02/21	5	9.15	5	9.16	9.15	0	8,508	0.00%
2019/02/20	1	9.26	0	0.00	9.27	1	8,490	0.01%
2019/02/19	12	9.31	4	9.45	9.26	8	8,531	0.09%
2019/02/18	2	9.04	10	9.17	9.13	-8	8,460	-0.09%
2019/02/15	11	9.25	5	9.34	9.03	6	8,634	0.07%
2019/02/14	5	9.47	9	9.44	9.71	-4	8,469	-0.05%
2019/02/11	1	8.85	0	0.00	8.80	1	8,327	0.01%
2019/01/30	4	8.93	0	0.00	8.93	4	8,456	0.05%
2019/01/28	0	0.00	1	9.13	9.18	-1	8,877	-0.01%
2019/01/25	5	9.03	0	0.00	9.06	5	8,926	0.06%
2019/01/24	10	9.16	0	0.00	9.00	10	8,916	0.11%
2019/01/23	5	9.01	0	0.00	8.91	5	8,901	0.06%
2019/01/22	4	8.81	2	9.01	8.81	2	8,855	0.02%
2019/01/21	0	0.00	30	9.41	9.08	-30	8,823	-0.34%
2019/01/18	39	9.44	13	9.52	9.30	26	8,889	0.29%
2019/01/17	50	9.41	61	9.40	9.28	-11	8,843	-0.12%
2019/01/16	4	9.03	6	9.16	9.18	-2	8,358	-0.02%
2019/01/14	1	8.39	2	8.42	8.41	-1	8,288	-0.01%
2019/01/10	0	0.00	3	8.44	8.21	-3	8,458	-0.04%
2019/01/03	0	0.00	1	8.34	8.29	-1	8,907	-0.01%
2019/01/02	40	8.58	60	8.40	8.31	-20	8,970	-0.22%
2018/12/28	46	8.06	24	8.09	8.50	22	8,936	0.25%
2018/12/25	1	7.23	0	0.00	7.24	1	9,020	0.01%
2018/12/21	0	0.00	4	7.20	7.25	-4	9,231	-0.04%
2018/12/20	23	7.19	0	0.00	6.99	23	9,214	0.25%
2018/12/19	10	7.56	0	0.00	7.56	10	9,164	0.11%
2018/12/18	0	0.00	48	7.66	7.61	-48	9,251	-0.52%
2018/12/17	0	0.00	4	8.11	8.04	-4	9,248	-0.04%
2018/12/14	0	0.00	10	8.24	8.11	-10	9,651	-0.10%
2018/12/13	1	8.58	2	8.55	8.54	-1	9,747	-0.01%
2018/12/12	0	0.00	3	8.52	8.50	-3	9,796	-0.03%
2018/12/06	1	8.15	0	0.00	8.21	1	9,780	0.01%
2018/12/04	30	9.08	0	0.00	9.02	30	9,728	0.31%
2018/11/30	25	9.21	0	0.00	8.71	25	9,629	0.26%
2018/11/29	15	9.19	3	9.27	9.18	12	9,398	0.13%
2018/11/28	2	8.89	0	0.00	9.19	2	9,225	0.02%
2018/11/27	28	8.39	0	0.00	8.52	28	9,003	0.31%
2018/11/26	19	8.26	18	8.35	8.40	1	9,102	0.01%
2018/11/23	10	8.23	35	8.23	8.23	-25	8,841	-0.28%
2018/11/21	0	0.00	25	7.61	7.59	-25	8,496	-0.29%
2018/11/20	0	0.00	20	7.39	7.44	-20	8,446	-0.24%
2018/11/19	9	7.81	0	0.00	7.83	9	8,348	0.11%
2018/11/16	0	0.00	10	7.89	7.70	-10	8,461	-0.12%
2018/11/15	5	8.10	5	8.05	8.00	0	8,483	0.00%
2018/11/14	27	8.31	11	8.34	8.33	16	8,627	0.19%
2018/11/13	65	7.69	0	0.00	7.85	65	8,483	0.77%
2018/11/12	21	7.81	5	7.78	7.82	16	8,434	0.19%
2018/11/09	28	7.70	6	7.83	7.71	22	8,394	0.26%
2018/11/08	38	7.88	10	7.96	7.80	28	8,380	0.33%
2018/11/07	51	7.74	21	7.91	7.97	30	8,335	0.36%
2018/11/06	10	8.01	0	0.00	7.68	10	8,321	0.12%
2018/11/05	19	6.88	21	7.21	7.59	-2	8,142	-0.02%
2018/11/02	38	6.99	5	7.02	6.90	33	8,120	0.41%
2018/11/01	55	6.70	10	6.72	6.73	45	8,154	0.55%
2018/10/31	6	6.51	11	6.50	6.50	-5	8,247	-0.06%
2018/10/29	16	6.01	13	6.10	6.05	3	8,202	0.04%
2018/10/26	51	6.23	0	0.00	6.01	51	8,168	0.62%
2018/10/25	19	6.46	13	6.49	6.32	6	8,033	0.07%
2018/10/24	32	7.07	3	7.12	7.00	29	7,992	0.36%
2018/10/23	2	7.17	4	7.32	7.08	-2	7,964	-0.03%
2018/10/22	1	7.03	9	7.11	7.19	-8	7,965	-0.10%
2018/10/19	3	7.01	11	6.99	6.98	-8	8,130	-0.10%
2018/10/18	19	7.21	1	7.17	7.13	18	8,096	0.22%
2018/10/17	7	7.41	15	7.36	7.37	-8	8,024	-0.10%
2018/10/16	8	7.57	10	7.79	7.47	-2	7,951	-0.03%
2018/10/15	15	7.55	5.3	7.62	7.59	9.7	7,915	0.12%
2018/10/12	6	7.30	0	0.00	7.45	6	7,886	0.08%
2018/10/11	0	0.00	5	7.50	7.34	-5	7,835	-0.06%
2018/10/09	11	8.24	22	8.32	8.15	-11	7,728	-0.14%
2018/10/08	10	8.67	0	0.00	8.61	10	7,647	0.13%
2018/10/05	3	8.81	0	0.00	8.96	3	7,592	0.04%
2018/10/04	11	9.47	0	0.00	9.42	11	7,428	0.15%
2018/10/02	1	9.72	0	0.00	9.63	1	7,668	0.01%
2018/10/01	0	9.98	20	9.97	9.98	-20	7,583	-0.26%
2018/09/27	45.1	10.21	0	0.00	10.10	45.1	7,770	0.58%
2018/09/26	13	10.37	0	0.00	10.30	13	7,780	0.17%
2018/09/25	50	10.46	0	0.00	10.25	50	7,810	0.64%
2018/09/20	0	0.00	10	10.70	10.45	-10	7,915	-0.13%
2018/09/19	0	0.00	3	10.45	10.45	-3	7,750	-0.04%
2018/09/18	13	9.54	0	0.00	9.52	13	7,691	0.17%
2018/09/13	0	0.00	12	9.51	9.47	-12	7,789	-0.15%
2018/09/12	2	9.41	0	0.00	9.41	2	7,750	0.03%
2018/09/11	7	9.61	29	9.62	9.69	-22	7,762	-0.28%
2018/09/10	4	10.04	5	9.80	9.50	-1	7,787	-0.01%
2018/09/07	0	0.00	10	10.25	10.15	-10	7,768	-0.13%
2018/09/06	4	10.63	0	0.00	10.60	4	7,696	0.05%
2018/09/05	10	10.80	6	10.80	10.75	4	7,678	0.05%
2018/09/04	2	10.93	0	0.00	10.85	2	7,673	0.03%
2018/09/03	5	11.45	0	0.00	10.80	5	7,632	0.07%
2018/08/31	2	10.95	16	11.14	11.15	-14	7,413	-0.19%
2018/08/30	0	0.00	10	10.90	10.75	-10	7,270	-0.14%
2018/08/27	6	10.57	26	10.40	10.60	-20	7,308	-0.27%
2018/08/24	7.1	10.56	0	0.00	10.35	7.1	7,297	0.10%
2018/08/23	1	10.60	0	0.00	10.65	1	7,235	0.01%
2018/08/22	0	0.00	3	10.50	10.35	-3	7,047	-0.04%
2018/08/21	11	9.57	0	0.00	9.98	11	6,876	0.16%
2018/08/20	0	0.00	11	10.10	10.00	-11	6,610	-0.17%
2018/08/16	10	10.55	10	10.70	10.55	0	6,500	0.00%
2018/08/15	10	10.40	0	0.00	10.50	10	6,452	0.15%
2018/08/13	5	10.75	0	0.00	10.55	5	6,290	0.08%
2018/08/09	0	0.00	4	11.60	11.30	-4	5,947	-0.07%
2018/08/08	3	12.05	11	11.95	11.90	-8	5,822	-0.14%
2018/08/07	1	12.55	0	0.00	12.45	1	5,670	0.02%
2018/08/06	0	0.00	1	13.10	13.00	-1	5,516	-0.02%
2018/08/03	1	13.00	0	0.00	12.95	1	5,496	0.02%
2018/08/02	5	13.05	2	13.00	13.00	3	5,434	0.06%
2018/08/01	1	13.30	0	0.00	13.30	1	5,399	0.02%
2018/07/31	0	0.00	5	13.44	13.30	-5	5,376	-0.09%
2018/07/27	10	13.52	0	0.00	13.45	10	5,251	0.19%
2018/07/26	1	13.55	8	13.84	13.85	-7	5,208	-0.13%
2018/07/24	3	13.20	0	0.00	13.30	3	4,934	0.06%
2018/07/20	26	12.97	4	12.95	12.95	22	4,848	0.45%
2018/07/19	41	13.11	50	13.12	13.10	-9	4,777	-0.19%
2018/07/18	3	13.63	0	0.00	13.50	3	4,764	0.06%
2018/07/17	0	0.00	2	13.80	13.70	-2	4,826	-0.04%
2018/07/16	12	14.00	0	0.00	14.05	12	4,788	0.25%
2018/07/13	0	0.00	1	13.95	13.90	-1	4,811	-0.02%
2018/07/12	2	13.90	0	0.00	13.75	2	4,794	0.04%
2018/07/11	2	14.30	1	14.25	13.90	1	4,791	0.02%
2018/07/10	4	13.75	0	0.00	13.75	4	4,540	0.09%
2018/07/05	15	14.52	16	14.16	13.85	-1	4,638	-0.02%
2018/07/03	2	13.50	0	0.00	13.65	2	4,388	0.05%
2018/07/02	6	14.50	1	15.20	14.35	5	4,273	0.12%
2018/06/29	2	15.70	5	15.56	15.40	-3	4,184	-0.07%
2018/06/28	2	15.63	9	15.64	15.70	-7	3,951	-0.18%
2018/06/27	21	14.50	0	0.00	14.30	21	3,711	0.57%
2018/06/26	9	15.15	13	14.96	15.05	-4	3,602	-0.11%
2018/06/25	1	16.95	0	0.00	16.55	1	3,415	0.03%
2018/06/21	4	17.16	1	17.15	17.05	3	3,349	0.09%
2018/06/20	1	17.35	0	0.00	17.50	1	3,392	0.03%
2018/06/19	2	17.35	0	0.00	17.00	2	3,708	0.05%
2018/06/15	7	18.13	0	0.00	17.95	7	3,638	0.19%
2018/06/13	1.6	18.80	1	19.00	18.80	0.6	3,584	0.02%
2018/06/12	4	18.99	8	18.96	18.85	-4	3,575	-0.11%
2018/06/08	1	19.20	0	0.00	19.00	1	3,547	0.03%
2018/06/07	0	0.00	1	19.45	19.25	-1	3,597	-0.03%
2018/06/05	7	19.14	2	19.08	19.00	5	3,487	0.14%
2018/06/04	1	19.60	0	0.00	19.65	1	3,409	0.03%
2018/06/01	11	20.16	0	0.00	20.10	11	3,355	0.33%
2018/05/28	1	20.00	0	0.00	19.85	1	3,398	0.03%
2018/05/25	1	20.15	0	0.00	19.85	1	3,399	0.03%
2018/05/23	0	0.00	1	19.60	19.50	-1	3,374	-0.03%
2018/05/22	0	0.00	10	19.60	19.55	-10	3,401	-0.29%
2018/05/17	0	0.00	1	19.60	19.60	-1	3,489	-0.03%
2018/05/16	1	19.75	0	0.00	19.40	1	3,500	0.03%
2018/05/15	0	0.00	1	19.95	19.90	-1	3,479	-0.03%
2018/05/14	11	20.35	1	20.35	20.20	10	3,556	0.28%
2018/05/11	1	20.10	0	0.00	20.05	1	3,542	0.03%
2018/05/10	1	20.05	2	20.00	19.95	-1	3,533	-0.03%
2018/05/08	3	20.10	4	20.15	20.20	-1	3,489	-0.03%
2018/05/04	1	20.85	0	0.00	20.60	1	3,478	0.03%
2018/05/03	10	21.10	3	20.95	20.80	7	3,485	0.20%
2018/05/02	1	20.70	0	0.00	20.65	1	3,451	0.03%
2018/04/27	1.3	19.71	0	0.00	19.75	1.3	3,463	0.04%
2018/04/26	0	0.00	1	19.80	19.75	-1	3,502	-0.03%
2018/04/25	1	20.35	1	20.30	20.40	0	3,504	0.00%
2018/04/24	0	0.00	1	20.25	20.30	-1	3,482	-0.03%
2018/04/23	14	21.62	4	21.95	21.20	10	3,403	0.29%
2018/04/19	0	23.25	2	23.70	23.25	-2	3,269	-0.06%
2018/04/17	0	0.00	1	22.85	22.85	-1	3,197	-0.03%
2018/04/13	5	24.09	9	23.80	23.60	-4	3,074	-0.13%
2018/04/12	1	24.00	10	24.23	24.10	-9	3,074	-0.29%
2018/04/11	0	0.00	4	23.10	23.30	-4	2,884	-0.14%
2018/04/03	5	22.39	2	22.65	22.40	3	2,896	0.10%
2018/04/02	1	22.85	5	22.76	22.70	-4	2,887	-0.14%
2018/03/30	5	22.35	0	0.00	22.30	5	2,867	0.17%
2018/03/29	8	22.75	6	22.75	22.80	2	2,864	0.07%
2018/03/28	3	22.30	0.2	22.25	22.25	2.8	2,846	0.10%
2018/03/27	2	22.60	5	22.85	22.30	-3	2,871	-0.10%
2018/03/26	2	22.75	0	0.00	22.65	2	2,995	0.07%
2018/03/23	0	0.00	1	23.10	23.05	-1	2,971	-0.03%
2018/03/22	8	24.33	20	23.94	23.60	-12	2,905	-0.41%
2018/03/21	0	0.00	13	23.12	23.05	-13	2,518	-0.52%
2018/03/20	1	22.75	0	0.00	23.00	1	2,491	0.04%
2018/03/19	1	23.20	2	23.40	23.20	-1	2,474	-0.04%
2018/03/14	2	22.93	1	23.35	22.85	1	2,397	0.04%
2018/03/13	0	0.00	4	23.01	23.15	-4	2,365	-0.17%
2018/03/12	1	22.70	0	0.00	22.65	1	2,317	0.04%
2018/03/07	3	22.50	0	0.00	22.25	3	2,345	0.13%
2018/03/06	0	0.00	2	22.85	22.70	-2	2,354	-0.08%
2018/03/05	3	22.57	9	22.77	22.55	-6	2,377	-0.25%
2018/03/01	0	0.00	2	21.80	22.15	-2	2,350	-0.09%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/26	0	0.00	10	21.85	21.50	-10	2,359	-0.42%
2018/02/23	15	21.87	0	0.00	21.85	15	2,371	0.63%
2018/02/22	0	0.00	3	21.45	21.50	-3	2,379	-0.13%
2018/02/21	0	0.00	3	20.70	21.05	-3	2,377	-0.13%
2018/02/12	5	20.20	1	20.10	20.15	4	2,367	0.17%
2018/02/09	2	18.20	5	20.00	20.10	-3	2,376	-0.13%
2018/02/06	4	21.11	5	21.28	20.00	-1	2,395	-0.04%
2018/02/05	0	0.00	1	21.90	22.10	-1	2,369	-0.04%
2018/02/01	0	0.00	1	22.75	22.55	-1	2,450	-0.04%
2018/01/30	0	0.00	2	22.70	22.70	-2	2,493	-0.08%
2018/01/29	3	22.55	0	0.00	22.55	3	2,513	0.12%
2018/01/26	0	0.00	1	22.70	22.60	-1	2,564	-0.04%
2018/01/25	4	22.78	2	22.70	22.60	2	2,625	0.08%
2018/01/24	2	22.65	2	22.75	22.80	0	2,687	0.00%
2018/01/23	5	23.02	0	0.00	23.00	5	2,726	0.18%
2018/01/19	3	23.05	13	23.02	23.20	-10	2,768	-0.36%
2018/01/18	1	22.85	13	22.80	22.80	-12	2,844	-0.42%
2018/01/17	0	0.00	4	22.90	23.00	-4	2,929	-0.14%
2018/01/15	3	22.68	0	0.00	22.65	3	3,097	0.10%
2018/01/10	1	22.70	7	22.85	22.70	-6	3,547	-0.17%
2018/01/09	0	0.00	7	23.10	23.00	-7	3,968	-0.18%
2018/01/08	2	23.23	1	23.70	23.20	1	4,125	0.02%
2018/01/05	0	0.00	3	23.10	23.20	-3	4,081	-0.07%
2018/01/04	0	0.00	8	22.93	23.20	-8	4,099	-0.20%
2018/01/03	0	0.00	744	22.47	22.45	-744	4,066	-18.30%	大賣/鉅額交易
2018/01/02	0	0.00	489	22.42	22.35	-489	4,075	-12.00%	大賣/鉅額交易