茂迪 (6244)-臺銀-臺南券商分點個股進出

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
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127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-臺南券商分點個股進出

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-臺南券商分點個股進出
臺銀-臺南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
2024/04/26	2	26.65	3	26.70	26.65	-1	3,158	-0.03%
2024/04/25	2	26.75	7	27.03	26.75	-5	3,162	-0.16%
2024/04/24	1	27.50	0	0.00	27.35	1	3,137	0.03%
2024/04/23	11	26.84	0	0.00	26.90	11	3,087	0.36%
2024/04/22	2	27.93	11	27.41	27.00	-9	3,057	-0.29%
2024/04/19	3.1	28.63	1	27.85	27.60	2.1	3,058	0.07%
2024/04/18	10.1	28.85	13	29.03	28.55	-2.9	2,712	-0.11%
2024/04/17	6	28.32	3.3	28.43	28.30	2.7	2,633	0.10%
2024/04/16	3	27.58	0	0.00	27.90	3	2,547	0.12%
2024/04/15	0	0.00	7	28.30	27.90	-7	2,549	-0.27%
2024/04/11	0	28.10	0	0.00	27.55	0	2,485	0.00%
2024/04/10	1	28.35	0	0.00	28.15	1	2,465	0.04%
2024/04/09	1	27.30	0	0.00	27.30	1	2,369	0.04%
2024/04/08	0	0.00	0	27.20	27.80	0	2,351	0.00%
2024/04/02	0.2	27.69	3	27.60	27.55	-2.8	2,311	-0.12%
2024/04/01	0	27.90	0	0.00	27.55	0	2,314	0.00%
2024/03/29	0	0.00	0.1	28.20	27.75	-0.1	2,303	0.00%
2024/03/28	0.2	28.10	16	28.40	28.25	-15.8	2,231	-0.71%
2024/03/27	9	27.08	0	0.00	27.00	9	2,128	0.42%
2024/03/26	1.2	28.00	4.2	27.95	27.50	-3	2,131	-0.14%
2024/03/25	4	27.78	4	28.10	27.75	0	2,244	0.00%
2024/03/22	6	28.08	15	28.32	28.10	-9	2,246	-0.40%
2024/03/21	10	27.55	23	27.87	27.90	-13	2,120	-0.61%
2024/03/19	37	26.36	37	26.00	26.00	0	2,030	0.00%
2024/03/18	38	26.76	37	26.35	26.35	1	2,014	0.05%
2024/03/15	0.1	26.00	0	0.00	26.85	0.1	2,008	0.00%
2024/03/14	0	0.00	2	26.45	26.20	-2	1,946	-0.10%
2024/03/11	0	26.95	0	0.00	26.90	0	1,928	0.00%
2024/03/07	1.1	26.65	0	0.00	26.65	1.1	1,901	0.06%
2024/03/06	0	0.00	22	27.15	27.20	-22	1,899	-1.16%
2024/03/05	2	26.80	0	0.00	26.80	2	1,882	0.11%
2024/03/01	19.1	27.54	0	0.00	27.35	19.1	1,861	1.03%
2024/02/29	5	27.35	5.1	27.35	27.65	-0.1	1,826	-0.01%
2024/02/27	1	26.40	3	25.95	25.95	-2	1,781	-0.11%
2024/02/23	0	0.00	1	25.95	25.95	-1	1,782	-0.06%
2024/02/22	2	26.43	0	0.00	26.20	2	1,777	0.11%
2024/02/21	2.2	26.60	0	0.00	26.50	2.2	1,813	0.12%
2024/02/20	0.3	26.45	0	0.00	25.95	0.3	1,800	0.01%
2024/02/16	0	0.00	1	25.85	25.85	-1	1,792	-0.06%
2024/02/15	0	0.00	6	25.30	25.25	-6	1,784	-0.34%
2024/02/05	0.1	25.50	0	0.00	25.40	0.1	1,772	0.01%
2024/02/02	0.1	26.10	0	0.00	26.00	0.1	1,768	0.01%
2024/01/31	0	0.00	1	26.10	26.05	-1	1,884	-0.05%
2024/01/25	1	26.30	0	0.00	26.25	1	1,955	0.05%
2024/01/24	0	0.00	7	26.65	26.60	-7	1,974	-0.35%
2024/01/22	1	26.30	0	0.00	26.35	1	2,140	0.05%
2024/01/19	1	25.90	0	0.00	25.90	1	2,161	0.05%
2024/01/17	2	26.18	14	26.35	26.00	-12	2,196	-0.55%
2024/01/16	7	26.80	0	0.00	26.70	7	2,269	0.31%
2024/01/15	0	0.00	1	27.60	27.60	-1	2,351	-0.04%
2024/01/11	4	26.45	5	26.45	26.45	-1	2,644	-0.04%
2024/01/10	3	26.70	0	0.00	26.55	3	2,733	0.11%
2024/01/09	24	27.01	0	0.00	26.90	24	2,789	0.86%
2024/01/08	3	27.70	0	0.00	27.60	3	2,900	0.10%
2024/01/05	10	27.79	8	27.81	27.65	2	2,915	0.07%
2024/01/04	9	27.72	0	0.00	27.60	9	2,925	0.31%
2024/01/03	4	27.80	0	0.00	27.75	4	2,969	0.13%
2023/12/27	0	0.00	20	28.33	28.45	-20	3,038	-0.66%
2023/12/25	18	27.97	0	0.00	27.90	18	3,064	0.59%
2023/12/22	0	0.00	10	28.50	28.30	-10	3,041	-0.33%
2023/12/21	34.1	28.47	0	0.00	28.45	34.1	3,022	1.13%
2023/12/20	6	29.43	16	29.37	28.85	-10	2,991	-0.33%
2023/12/19	2.2	28.11	0	0.00	28.10	2.2	2,852	0.08%
2023/12/18	4	28.40	0	0.00	28.80	4	2,836	0.14%
2023/12/15	0	0.00	4	28.93	28.70	-4	2,832	-0.14%
2023/12/14	0	0.00	3	29.00	28.15	-3	2,791	-0.11%
2023/12/13	4	27.78	0	0.00	27.75	4	2,708	0.15%
2023/12/12	2	27.85	0	0.00	27.80	2	2,742	0.07%
2023/12/11	2	27.95	0	0.00	27.80	2	2,748	0.07%
2023/12/08	2	27.95	0	0.00	27.95	2	2,753	0.07%
2023/12/07	0	0.00	10	28.20	28.05	-10	2,768	-0.36%
2023/12/05	6	27.70	8	27.81	28.45	-2	2,791	-0.07%
2023/12/04	8.2	27.92	0	0.00	27.90	8.2	2,763	0.30%
2023/12/01	2	28.50	0	0.00	28.35	2	2,738	0.07%
2023/11/28	10	28.30	0	0.00	28.25	10	2,746	0.36%
2023/11/27	3	29.30	3	28.55	28.30	0	2,772	0.00%
2023/11/22	2	28.50	0	0.00	28.35	2	2,807	0.07%
2023/11/20	2.2	28.68	4	28.90	28.40	-1.8	2,813	-0.06%
2023/11/17	0	0.00	10	28.00	28.05	-10	2,781	-0.36%
2023/11/16	0.2	28.00	0	0.00	28.00	0.2	2,798	0.01%
2023/11/15	0.1	27.75	1	28.00	28.00	-0.9	2,807	-0.03%
2023/11/13	6	27.40	40	27.41	27.30	-34	2,824	-1.20%
2023/11/10	10	27.50	0	0.00	27.40	10	2,840	0.35%
2023/11/09	7	27.63	2	27.75	27.60	5	2,840	0.18%
2023/11/08	2	28.90	4	28.93	28.70	-2	2,802	-0.07%
2023/11/07	0	28.65	10	28.80	28.45	-10	2,763	-0.36%
2023/11/06	1	28.85	0	0.00	28.80	1	2,786	0.04%
2023/11/02	0	0.00	1	27.60	27.50	-1	2,773	-0.04%
2023/11/01	4	27.15	1	27.50	27.30	3	2,786	0.11%
2023/10/31	4	27.58	0	0.00	27.30	4	2,787	0.14%
2023/10/30	12	29.00	11	28.82	28.65	1	2,760	0.04%
2023/10/27	10	27.85	0	0.00	27.90	10	2,671	0.37%
2023/10/26	16	28.29	0	0.00	28.15	16	2,673	0.60%
2023/10/25	15	29.15	7	29.14	29.05	8	2,679	0.30%
2023/10/24	0	0.00	0.1	29.30	29.45	-0.1	2,667	0.00%
2023/10/23	2	29.65	11	29.51	29.90	-9	2,589	-0.35%
2023/10/20	10	27.95	0	0.00	29.05	10	2,528	0.40%
2023/10/19	15	28.56	8.4	28.46	28.45	6.7	2,366	0.28%
2023/10/18	2.4	29.51	9	29.40	29.30	-6.7	2,325	-0.29%
2023/10/16	1	29.05	0	0.00	28.90	1	2,244	0.04%
2023/10/05	3	28.50	8	28.09	28.65	-5	2,271	-0.22%
2023/10/04	0	0.00	1	27.10	27.05	-1	2,236	-0.04%
2023/10/03	0	0.00	2	27.30	27.35	-2	2,269	-0.09%
2023/09/28	0	0.00	2	27.05	27.15	-2	2,553	-0.08%
2023/09/27	0	0.00	10	26.50	26.50	-10	2,711	-0.37%
2023/09/25	3.2	26.72	0	0.00	26.65	3.2	2,822	0.11%
2023/09/21	2	26.30	0	0.00	26.20	2	2,921	0.07%
2023/09/20	12	26.71	0	0.00	26.40	12	3,004	0.40%
2023/09/19	15	27.12	0	0.00	26.85	15	3,043	0.49%
2023/09/18	4	27.63	10	27.60	27.40	-6	3,116	-0.19%
2023/09/15	0	0.00	12	27.55	27.50	-12	3,235	-0.37%
2023/09/14	1	27.45	8	27.33	27.45	-7	3,647	-0.19%
2023/09/13	0	0.00	10	27.10	27.05	-10	3,737	-0.27%
2023/09/12	21	27.07	0	0.00	27.10	21	3,889	0.54%
2023/09/11	4	27.39	0	0.00	27.40	4	3,933	0.10%
2023/09/07	10	28.25	1	28.25	28.25	9	4,007	0.22%
2023/09/06	0	0.00	1	28.40	28.25	-1	4,122	-0.02%
2023/09/05	0	0.00	6	28.68	28.60	-6	4,165	-0.14%
2023/09/04	7	28.51	1	28.85	28.45	6	4,249	0.14%
2023/09/01	0	0.00	1	28.95	29.00	-1	4,467	-0.02%
2023/08/31	11	29.11	0	0.00	29.35	11	4,552	0.24%
2023/08/30	0	0.00	22	28.81	28.95	-22	4,622	-0.48%
2023/08/29	1.1	28.85	61	29.09	28.60	-59.9	4,686	-1.28%
2023/08/28	0	0.00	21	28.90	28.75	-21	4,696	-0.45%
2023/08/25	1	28.55	23	28.55	28.55	-22	4,695	-0.47%
2023/08/24	0	0.00	6	28.60	28.20	-6	4,806	-0.12%
2023/08/23	4.2	28.00	82	28.05	28.00	-77.8	4,921	-1.58%
2023/08/22	0	0.00	5	28.61	28.00	-5	4,980	-0.10%
2023/08/21	3	28.70	22	28.65	28.60	-19	5,026	-0.38%
2023/08/18	0	0.00	14	28.65	28.15	-14	5,062	-0.28%
2023/08/17	0	0.00	85	28.47	28.45	-85	5,093	-1.67%
2023/08/16	0	0.00	4	28.00	28.00	-4	5,153	-0.08%
2023/08/15	0	0.00	5	28.60	28.45	-5	5,227	-0.10%
2023/08/10	1	28.40	0	0.00	28.35	1	5,522	0.02%
2023/08/09	1	29.10	0	0.00	28.95	1	5,615	0.02%
2023/08/08	4	29.25	0	0.00	29.05	4	5,679	0.07%
2023/08/04	2	29.30	0	0.00	29.55	2	5,955	0.03%
2023/08/02	76	29.71	3	29.70	29.45	73	6,419	1.14%
2023/08/01	1	29.95	13	30.05	29.95	-12	6,528	-0.18%
2023/07/31	2	30.20	13	30.67	30.05	-11	7,170	-0.15%
2023/07/28	8	30.66	17	30.74	30.65	-9	7,389	-0.12%
2023/07/26	3	29.75	1	29.90	29.75	2	7,874	0.03%
2023/07/25	3	29.55	169	30.26	30.25	-166	7,980	-2.08%	大賣/鉅額交易
2023/07/24	1	29.75	0	0.00	29.90	1	8,168	0.01%
2023/07/21	7	30.44	1	30.75	30.30	6	8,300	0.07%
2023/07/20	8.2	31.19	0	0.00	31.15	8.2	8,520	0.10%
2023/07/19	6	31.60	0	0.00	31.25	6	8,722	0.07%
2023/07/18	15	32.14	0	0.00	31.90	15	9,859	0.15%
2023/07/17	0	0.00	1	33.05	33.05	-1	11,062	-0.01%
2023/07/14	3	32.77	1	32.35	32.55	2	11,866	0.02%
2023/07/13	41	32.35	0	0.00	32.30	41	12,521	0.33%
2023/07/12	1	33.25	71	32.82	32.75	-70	12,611	-0.56%
2023/07/11	9	33.74	0	0.00	33.45	9	12,674	0.07%
2023/07/10	4	33.64	6	33.79	33.55	-2	12,884	-0.02%
2023/07/07	61	33.75	3	33.55	33.75	58	13,498	0.43%
2023/07/06	7	34.92	43	35.26	34.75	-36	13,512	-0.27%
2023/07/05	8	34.90	23	35.09	34.50	-15	13,480	-0.11%
2023/07/04	5	34.24	0	0.00	34.00	5	13,445	0.04%
2023/07/03	1	34.05	15	34.14	34.20	-14	13,490	-0.10%
2023/06/30	15	34.17	3	34.20	34.10	12	13,564	0.09%
2023/06/29	1	33.65	2	33.88	33.95	-1	13,763	-0.01%
2023/06/28	6	33.98	6	33.88	33.35	0	13,837	0.00%
2023/06/27	4	33.35	6	33.65	33.25	-2	13,985	-0.01%
2023/06/26	46	33.36	0	0.00	33.25	46	14,697	0.31%
2023/06/21	6	34.14	24	34.25	34.25	-18	14,890	-0.12%
2023/06/20	30	34.01	19	34.72	34.60	11	15,218	0.07%
2023/06/19	9	32.66	2	32.80	32.80	7	15,091	0.05%
2023/06/16	6	33.15	8	33.03	33.40	-2	15,871	-0.01%
2023/06/15	4	32.55	3	32.60	32.50	1	16,934	0.01%
2023/06/14	3	32.57	22	32.63	32.60	-19	17,638	-0.11%
2023/06/13	21	32.23	3	32.35	32.35	18	17,951	0.10%
2023/06/12	38	32.57	2	32.83	32.50	36	18,348	0.20%
2023/06/09	1	33.60	8	33.76	33.60	-7	18,647	-0.04%
2023/06/08	6	33.80	0	0.00	33.75	6	18,627	0.03%
2023/06/07	53	33.56	15	33.20	33.20	38	18,570	0.20%
2023/06/06	14	34.44	3	34.25	34.30	11	18,397	0.06%
2023/06/05	4	35.15	0	0.00	35.10	4	18,382	0.02%
2023/06/02	8	34.68	10	34.61	34.80	-2	18,313	-0.01%
2023/06/01	2	34.50	0	0.00	34.25	2	18,296	0.01%
2023/05/31	0	0.00	6	34.85	34.75	-6	18,245	-0.03%
2023/05/30	7	34.64	5	35.20	34.65	2	18,217	0.01%
2023/05/29	16	35.44	10	35.27	35.40	6	18,102	0.03%
2023/05/25	9	34.46	0	0.00	34.55	9	17,928	0.05%
2023/05/24	0	0.00	1	35.15	34.90	-1	17,889	-0.01%
2023/05/23	5.5	34.99	5	34.95	34.90	0.5	17,855	0.00%
2023/05/22	2	34.50	7	35.05	35.10	-5	17,845	-0.03%
2023/05/19	4.2	34.60	5.1	34.42	34.10	-0.9	17,826	-0.01%
2023/05/18	8.1	34.20	7	34.59	34.65	1.1	17,750	0.01%
2023/05/17	2	35.00	1	34.95	34.90	1	17,562	0.01%
2023/05/16	6.1	35.09	1	35.10	35.00	5.1	17,505	0.03%
2023/05/15	3	34.85	4	34.96	34.60	-1	17,437	-0.01%
2023/05/12	1.1	34.05	2	34.28	34.10	-0.9	17,348	-0.01%
2023/05/11	1	33.95	15	33.91	33.80	-14	17,294	-0.08%
2023/05/10	2	34.28	5	34.56	34.35	-3	17,229	-0.02%
2023/05/09	95.6	35.61	27.1	35.39	34.50	68.6	17,048	0.40%
2023/05/08	7.1	38.37	8.1	38.38	38.30	-1	16,604	-0.01%
2023/05/05	121.1	39.92	20.1	39.65	38.50	101	16,567	0.61%	大買/
2023/05/04	12	39.60	3	39.35	39.70	9	16,043	0.06%
2023/05/03	33	39.19	36	39.49	39.70	-3	15,936	-0.02%
2023/05/02	19.1	39.32	37.2	39.21	39.30	-18.1	15,785	-0.11%
2023/04/28	18	38.06	3	38.05	37.75	15	15,503	0.10%
2023/04/27	24	37.73	6	38.01	37.55	18	15,413	0.12%
2023/04/26	84.2	37.60	8	38.08	38.75	76.2	15,186	0.50%
2023/04/25	125.1	37.96	13	37.71	37.75	112.1	14,976	0.75%	大買/鉅額交易
2023/04/24	11	38.72	11	39.10	39.10	0	14,726	0.00%
2023/04/21	47.8	40.24	44.1	40.43	38.55	3.8	14,513	0.03%
2023/04/20	82.1	41.80	42	40.75	40.00	40	13,345	0.30%
2023/04/19	25	39.88	65.6	40.64	41.40	-40.6	12,094	-0.34%
2023/04/18	9.3	38.16	11.4	38.03	37.65	-2.2	11,245	-0.02%
2023/04/17	4.2	36.62	6	36.68	36.65	-1.8	10,662	-0.02%
2023/04/14	1.1	36.87	0	0.00	36.70	1.1	10,675	0.01%
2023/04/13	11.1	37.31	6	37.01	36.85	5.1	10,604	0.05%
2023/04/12	8	38.21	19.2	38.30	38.00	-11.2	10,387	-0.11%
2023/04/11	10	36.63	5	36.93	36.45	5	9,806	0.05%
2023/04/10	0	0.00	2	36.55	36.65	-2	9,750	-0.02%
2023/04/07	3.2	36.52	6.1	36.61	36.45	-2.9	9,726	-0.03%
2023/04/06	2	36.40	1	36.65	36.40	1	9,689	0.01%
2023/03/31	7	36.21	0	0.00	36.65	7	9,633	0.07%
2023/03/30	17	37.00	1	36.50	36.30	16	9,552	0.17%
2023/03/29	1	36.15	0	0.00	36.20	1	9,305	0.01%
2023/03/28	3.1	35.81	8	35.86	35.75	-4.9	9,264	-0.05%
2023/03/27	24	37.68	22.2	37.46	36.45	1.8	9,109	0.02%
2023/03/24	4.5	35.92	11.1	35.81	36.15	-6.6	8,632	-0.08%
2023/03/23	28	36.52	21.2	36.62	36.30	6.8	8,497	0.08%
2023/03/22	6	36.31	32.1	36.38	36.25	-26.1	8,257	-0.32%
2023/03/21	24	36.25	29.1	36.48	36.50	-5.1	8,187	-0.06%
2023/03/20	43	34.97	28.1	35.04	35.80	14.9	8,002	0.19%
2023/03/17	22.1	33.02	58.5	33.36	33.90	-36.4	7,013	-0.52%
2023/03/16	8	30.83	10	31.38	30.85	-2	6,466	-0.03%
2023/03/15	13	31.91	47.9	31.92	31.95	-34.9	6,122	-0.57%
2023/03/14	13	30.75	31.1	30.74	30.00	-18.1	5,647	-0.32%
2023/03/13	8	28.64	0	0.00	29.20	8	5,236	0.15%
2023/03/10	0	29.25	2.1	29.49	29.15	-2.1	5,226	-0.04%
2023/03/09	2	29.55	8	29.64	29.35	-6	5,209	-0.12%
2023/03/08	2	29.73	22	29.75	29.85	-20	5,152	-0.39%
2023/03/07	90	29.47	3	29.40	29.30	87	5,071	1.72%
2023/03/06	95.2	29.44	10	29.26	29.35	85.2	5,033	1.69%
2023/03/02	0	0.00	2	28.75	28.75	-2	4,967	-0.04%
2023/03/01	20	28.27	0	0.00	28.25	20	4,957	0.40%
2023/02/24	1	28.45	0	0.00	28.35	1	4,975	0.02%
2023/02/23	0	0.00	2	28.65	28.60	-2	4,979	-0.04%
2023/02/22	14.6	28.51	0	0.00	28.40	14.6	4,968	0.29%
2023/02/21	1	29.00	0	0.00	28.90	1	4,941	0.02%
2023/02/20	10	29.00	1	28.95	28.95	9	4,946	0.18%
2023/02/17	12	29.13	4	29.33	29.15	8	4,944	0.16%
2023/02/14	1	28.55	0	0.00	28.55	1	4,875	0.02%
2023/02/13	1	28.35	1	28.35	28.60	0	4,871	0.00%
2023/02/10	5	28.51	0	0.00	28.50	5	4,872	0.10%
2023/02/09	2	28.75	0	0.00	28.75	2	4,853	0.04%
2023/02/08	15	29.04	0	0.00	29.00	15	4,838	0.31%
2023/02/07	11	29.42	4	29.56	29.50	7	4,774	0.15%
2023/02/06	3	29.42	0	0.00	29.50	3	4,755	0.06%
2023/02/03	0	0.00	5	30.00	29.95	-5	4,725	-0.11%
2023/02/02	6	29.61	14	29.65	29.45	-8	4,613	-0.17%
2023/02/01	15	29.28	22	29.53	29.20	-7	4,482	-0.16%
2023/01/31	8	29.00	17	29.13	29.00	-9	4,343	-0.21%
2023/01/30	20	28.75	11	28.88	28.65	9	4,268	0.21%
2023/01/17	0.2	28.00	0	0.00	28.40	0.2	4,237	0.00%
2023/01/11	3	28.32	0	0.00	28.25	3	4,366	0.07%
2023/01/10	8	28.25	0	0.00	28.35	8	4,376	0.18%
2023/01/06	0	0.00	6	28.25	28.30	-6	4,386	-0.14%
2023/01/05	8	29.00	1	29.30	28.45	7	4,393	0.16%
2023/01/04	1	29.60	3.1	29.35	29.50	-2.1	4,308	-0.05%
2023/01/03	6	28.38	5	28.55	28.50	1	4,166	0.02%
2022/12/30	2	28.38	15	28.18	28.50	-13	4,112	-0.32%
2022/12/29	3	29.00	3	28.37	28.35	0	4,094	0.00%
2022/12/28	4	29.08	0	0.00	29.00	4	4,035	0.10%
2022/12/27	15	28.98	11	28.45	28.80	4	3,958	0.10%
2022/12/26	9	28.91	6	28.77	28.70	3	3,876	0.08%
2022/12/23	8	28.20	1	27.65	28.35	7	3,780	0.19%
2022/12/22	4	28.35	2	28.30	28.35	2	3,752	0.05%
2022/12/21	0	0.00	3	27.37	27.40	-3	3,735	-0.08%
2022/12/20	5	27.39	2	27.60	27.25	3	3,726	0.08%
2022/12/19	3	28.18	0	0.00	28.00	3	3,681	0.08%
2022/12/16	5.2	30.08	4	30.18	28.95	1.2	3,607	0.03%
2022/12/15	2	30.37	4	30.15	30.60	-2	3,320	-0.06%
2022/12/14	6.1	29.85	8	29.81	30.05	-1.9	3,180	-0.06%
2022/12/13	31	29.71	26	29.27	29.10	5	2,984	0.17%
2022/12/12	50	30.71	125	30.81	30.70	-75	2,828	-2.65%	大賣/
2022/12/09	26	29.40	38	29.82	30.00	-12	2,264	-0.53%
2022/12/08	6	27.08	15	27.23	27.30	-9	2,063	-0.44%
2022/12/07	6	25.27	3	25.60	25.10	3	1,868	0.16%
2022/12/02	0	0.00	4	26.50	26.30	-4	1,961	-0.20%
2022/11/24	1	25.25	1	25.30	25.25	0	2,313	0.00%
2022/11/22	1	25.85	0	0.00	25.50	1	2,486	0.04%
2022/11/17	0	0.00	12	25.90	26.00	-12	2,473	-0.49%
2022/11/16	0	0.00	1	26.05	26.00	-1	2,478	-0.04%
2022/11/15	1	25.75	0	0.00	25.80	1	2,519	0.04%
2022/11/14	0	0.00	1	25.25	25.30	-1	2,506	-0.04%
2022/11/11	12	25.18	0	0.00	25.15	12	2,516	0.48%
2022/11/09	2	24.55	0	0.00	24.50	2	2,526	0.08%
2022/10/28	0.7	23.65	0	0.00	23.65	0.7	2,718	0.03%
2022/10/25	0	0.00	0.5	24.25	23.60	-0.5	2,781	-0.02%
2022/10/24	1	25.05	0	0.00	24.35	1	2,809	0.04%
2022/10/20	0	0.00	1	24.50	24.25	-1	2,715	-0.04%
2022/10/19	0	0.00	3	24.55	24.30	-3	2,646	-0.11%
2022/10/18	0	0.00	1	24.15	24.15	-1	2,635	-0.04%
2022/10/14	3	24.30	0	0.00	23.70	3	2,595	0.12%
2022/10/13	0	0.00	5	25.40	23.75	-5	2,580	-0.19%
2022/10/12	4	25.80	0	0.00	25.65	4	2,575	0.16%
2022/10/11	2	26.08	0.1	26.25	25.95	1.9	2,581	0.07%
2022/10/07	0	0.00	0.5	26.92	27.00	-0.5	2,596	-0.02%
2022/10/06	3	27.00	0	0.00	27.05	3	2,604	0.12%
2022/09/29	0	0.00	5	26.20	25.70	-5	2,668	-0.19%
2022/09/28	2	25.65	0	0.00	25.65	2	2,703	0.07%
2022/09/27	2.8	26.46	0	0.00	26.90	2.8	2,777	0.10%
2022/09/26	0	0.00	20	27.16	26.40	-20	2,789	-0.72%
2022/09/23	2	27.80	10	28.19	27.65	-8	2,790	-0.29%
2022/09/20	1	28.45	0	0.00	28.20	1	2,887	0.03%
2022/09/19	3	28.63	7.3	29.05	28.30	-4.3	3,006	-0.14%
2022/09/16	0	0.00	2	29.50	29.50	-2	2,994	-0.07%
2022/09/14	0	0.00	2	28.15	28.20	-2	3,122	-0.06%
2022/09/13	0	0.00	2	28.15	28.25	-2	3,099	-0.06%
2022/09/12	1	28.00	0	0.00	28.00	1	3,090	0.03%
2022/09/08	7	27.09	0	0.00	27.05	7	3,056	0.23%
2022/09/07	10	26.77	3	26.88	26.55	7	3,023	0.23%
2022/09/06	11.1	27.44	4	27.64	27.05	7.1	2,997	0.24%
2022/09/05	12.8	28.06	3	28.05	27.90	9.8	2,965	0.33%
2022/09/02	1	28.60	9	28.69	28.60	-8	2,917	-0.27%
2022/09/01	0.1	28.85	0	0.00	28.85	0.1	2,875	0.00%
2022/08/31	5.7	28.36	1	28.45	28.50	4.7	2,800	0.17%
2022/08/30	6.1	29.15	2	29.60	29.00	4.1	2,641	0.16%
2022/08/29	1	28.60	0	0.00	28.60	1	2,515	0.04%
2022/08/24	0	0.00	3	28.30	28.25	-3	2,490	-0.12%
2022/08/22	2	29.43	0	0.00	28.60	2	2,473	0.08%
2022/08/19	2.5	28.68	5	28.85	28.95	-2.5	2,414	-0.10%
2022/08/18	6.5	28.58	11	28.39	28.50	-4.5	2,390	-0.19%
2022/08/17	2	28.50	0	0.00	28.50	2	2,376	0.08%
2022/08/16	1	28.45	2	28.55	28.45	-1	2,372	-0.04%
2022/08/15	2	28.43	30	28.90	28.80	-28	2,341	-1.20%
2022/08/12	1	28.30	0	0.00	28.30	1	2,296	0.04%
2022/08/11	20	28.43	3	28.45	28.50	17	2,291	0.74%
2022/08/10	4	28.34	20	28.90	28.30	-16	2,286	-0.70%
2022/08/09	0	0.00	20	29.15	28.65	-20	2,303	-0.87%
2022/08/08	4	28.79	3	28.55	28.80	1	2,247	0.04%
2022/08/05	1	28.10	1	28.25	28.15	0	2,218	0.00%
2022/08/04	15.2	27.91	2	27.45	27.95	13.2	2,225	0.59%
2022/08/03	2	28.00	1	28.25	28.10	1	2,227	0.04%
2022/08/02	5	28.44	0.2	28.33	28.40	4.8	2,229	0.22%
2022/08/01	3.2	29.56	14	29.56	29.40	-10.8	2,232	-0.48%
2022/07/29	0	0.00	15	28.47	29.80	-15	2,207	-0.68%
2022/07/28	0	0.00	1	27.90	27.80	-1	2,167	-0.05%
2022/07/26	15.3	27.65	0	0.00	27.45	15.3	2,148	0.71%
2022/07/25	0	0.00	5	28.50	28.00	-5	2,151	-0.23%
2022/07/22	15	28.00	0	0.00	27.90	15	2,151	0.70%
2022/07/21	0	0.00	1	28.05	28.25	-1	2,186	-0.05%
2022/07/20	1	28.20	1	28.10	28.05	0	2,214	0.00%
2022/07/19	11	28.16	0	0.00	28.15	11	2,266	0.49%
2022/07/18	1	27.80	0	0.00	27.75	1	2,398	0.04%
2022/07/14	10	27.75	0	0.00	28.10	10	2,469	0.40%
2022/07/13	0	0.00	1	28.20	28.20	-1	2,571	-0.04%
2022/07/12	4	28.50	1	28.10	28.10	3	2,687	0.11%
2022/07/11	20	28.70	2	28.95	29.80	18	2,723	0.66%
2022/07/08	4	30.29	2	30.00	29.65	2	2,708	0.07%
2022/07/07	10	29.80	0	0.00	30.45	10	2,694	0.37%
2022/07/06	3	30.48	20	30.60	30.40	-17	2,742	-0.62%
2022/07/05	3	30.97	1	31.00	31.00	2	2,850	0.07%
2022/07/01	1	28.75	0	0.00	28.10	1	2,849	0.04%
2022/06/30	0	0.00	10	30.15	29.90	-10	2,888	-0.35%
2022/06/28	4	30.33	0	0.00	30.50	4	2,872	0.14%
2022/06/27	4	31.01	7.1	30.89	30.80	-3.1	2,861	-0.11%
2022/06/24	1.1	29.47	21	30.20	30.85	-19.9	2,746	-0.72%
2022/06/23	21	29.43	15	29.74	29.30	6	2,683	0.22%
2022/06/22	27	29.95	46	30.03	29.80	-19	2,606	-0.73%
2022/06/20	10	28.23	24	28.66	27.35	-14	2,489	-0.56%
2022/06/17	3	27.12	0	0.00	29.70	3	2,539	0.12%
2022/06/15	2	27.85	0	0.00	27.60	2	2,762	0.07%
2022/06/14	5	27.60	16	27.55	27.60	-11	3,003	-0.37%
2022/06/13	0	0.00	20	28.65	28.20	-20	3,299	-0.61%
2022/06/09	0	0.00	1	29.70	29.80	-1	3,437	-0.03%
2022/06/07	2	29.55	4	29.50	29.70	-2	3,623	-0.06%
2022/06/06	2	30.40	6	30.49	30.05	-4	3,790	-0.11%
2022/06/02	2	29.50	0	0.00	29.20	2	3,829	0.05%
2022/06/01	0	0.00	5	29.60	29.65	-5	3,871	-0.13%
2022/05/31	7	29.41	1	29.60	29.50	6	3,946	0.15%
2022/05/30	0	0.00	4	29.20	29.30	-4	4,124	-0.10%
2022/05/27	10	28.95	0	0.00	28.70	10	4,184	0.24%
2022/05/25	20	29.08	0	0.00	29.05	20	4,260	0.47%
2022/05/23	2	28.90	0	0.00	29.35	2	4,338	0.05%
2022/05/20	7	28.76	15	28.73	28.85	-8	4,349	-0.18%
2022/05/19	15	27.97	0	0.00	28.30	15	4,355	0.34%
2022/05/18	4	28.43	4	28.39	28.50	0	4,380	0.00%
2022/05/17	1	28.55	10	28.50	28.35	-9	4,392	-0.20%
2022/05/16	4	27.35	0	0.00	27.35	4	4,369	0.09%
2022/05/13	11	27.42	10	27.70	27.60	1	4,362	0.02%
2022/05/12	1	28.85	0	0.00	27.15	1	4,366	0.02%
2022/05/10	2	28.18	14	27.92	28.45	-12	4,352	-0.28%
2022/05/09	5	29.49	41	29.41	28.80	-36	4,350	-0.83%
2022/05/06	2	30.25	0	0.00	30.20	2	4,352	0.05%
2022/05/04	3	30.45	0	0.00	30.40	3	4,376	0.07%
2022/05/03	8	30.38	0	0.00	30.35	8	4,389	0.18%
2022/04/29	6	30.83	0	0.00	30.80	6	4,415	0.14%
2022/04/28	2	30.90	1	31.00	30.80	1	4,431	0.02%
2022/04/27	15	31.56	3	31.52	30.70	12	4,445	0.27%
2022/04/26	4	33.36	0	0.00	32.80	4	4,408	0.09%
2022/04/25	11	33.51	4	34.25	33.10	7	4,395	0.16%
2022/04/22	3	33.22	0	0.00	34.25	3	4,347	0.07%
2022/04/21	5	34.30	1	34.65	33.70	4	4,262	0.09%
2022/04/20	4	34.42	1	34.25	34.40	3	4,270	0.07%
2022/04/19	1	34.35	6	34.91	34.25	-5	4,261	-0.12%
2022/04/18	14	34.31	40.1	34.58	34.75	-26.1	4,262	-0.61%
2022/04/15	0.1	33.55	4	33.44	33.40	-3.9	4,202	-0.09%
2022/04/14	0	32.85	0.7	32.71	32.65	-0.7	4,210	-0.02%
2022/04/13	7	32.39	0	0.00	32.50	7	4,274	0.16%
2022/04/12	25	32.75	0	0.00	32.50	25	4,366	0.57%
2022/04/11	4	34.29	11	34.65	33.60	-7	4,343	-0.16%
2022/04/08	5	34.52	15	34.19	34.15	-10	4,218	-0.24%
2022/04/07	15	33.46	0	0.00	33.00	15	4,205	0.36%
2022/04/06	5	34.24	18	34.01	34.40	-13	4,239	-0.31%
2022/04/01	6	33.22	11	33.35	33.35	-5	4,235	-0.12%
2022/03/31	12	33.36	2	34.00	33.30	10	4,253	0.24%
2022/03/30	3	33.73	14	33.92	33.20	-11	4,312	-0.26%
2022/03/29	12	33.05	1	33.05	33.20	11	4,340	0.25%
2022/03/25	20	33.45	4	33.58	33.20	16	4,460	0.36%
2022/03/24	2	34.18	2	34.13	33.90	0	4,814	0.00%
2022/03/23	22	34.10	0	0.00	33.95	22	5,000	0.44%
2022/03/22	10	34.59	3	34.33	34.15	7	5,151	0.14%
2022/03/21	4	34.89	1	34.80	34.50	3	5,298	0.06%
2022/03/18	6	33.81	0	0.00	34.95	6	5,705	0.11%
2022/03/17	39	33.95	17	34.25	34.15	22	6,133	0.36%
2022/03/16	25	34.29	43.1	34.35	34.60	-18.1	6,484	-0.28%
2022/03/15	2	33.30	4	33.21	32.05	-2	6,524	-0.03%
2022/03/14	2	33.10	0	0.00	33.10	2	6,552	0.03%
2022/03/11	2	33.13	2.2	33.43	33.50	-0.2	6,626	0.00%
2022/03/10	10.1	33.32	19.1	33.26	33.40	-9	6,798	-0.13%
2022/03/09	2	32.70	5	32.80	33.30	-3	7,023	-0.04%
2022/03/08	5	31.75	3	31.62	31.60	2	6,930	0.03%
2022/03/07	1	31.50	10	31.55	31.50	-9	6,970	-0.13%
2022/03/04	3	33.00	0	0.00	32.70	3	7,165	0.04%
2022/03/03	37	33.54	16.1	33.42	33.45	20.9	7,322	0.29%
2022/03/02	10	32.50	10	32.60	32.50	0	7,421	0.00%
2022/03/01	7	31.45	9	31.94	31.80	-2	7,699	-0.03%
2022/02/25	0	0.00	2	30.65	30.85	-2	8,308	-0.02%
2022/02/24	13	31.20	11	30.64	30.00	2	8,609	0.02%
2022/02/23	0	0.00	1	30.90	30.85	-1	8,632	-0.01%
2022/02/22	4	30.55	0	0.00	30.55	4	8,660	0.05%
2022/02/21	1	31.10	0	0.00	31.35	1	8,707	0.01%
2022/02/18	0	0.00	82	30.91	31.10	-82	8,723	-0.94%
2022/02/16	0	0.00	1	31.40	31.40	-1	8,817	-0.01%
2022/02/15	1.1	31.31	0	0.00	31.15	1.1	8,927	0.01%
2022/02/14	3	31.07	3	31.70	31.00	0	8,987	0.00%
2022/02/10	0	0.00	3.1	32.59	32.60	-3.1	9,187	-0.03%
2022/02/09	1	32.40	0	0.00	32.80	1	9,257	0.01%
2022/02/08	1	32.10	2	32.20	32.50	-1	9,355	-0.01%
2022/02/07	2.1	31.48	0	0.00	31.40	2.1	9,539	0.02%
2022/01/26	2	30.15	0	0.00	31.00	2	9,591	0.02%
2022/01/25	3	30.37	5	30.06	30.00	-2	9,759	-0.02%
2022/01/24	6	30.31	4	30.45	30.35	2	10,382	0.02%
2022/01/21	6	31.80	0	0.00	31.30	6	10,446	0.06%
2022/01/20	1	32.35	2	32.15	32.25	-1	10,595	-0.01%
2022/01/19	2	32.50	9	32.09	32.00	-7	10,649	-0.07%
2022/01/18	1	32.55	1	32.90	32.35	0	10,669	0.00%
2022/01/17	1	32.15	3	32.10	32.55	-2	10,683	-0.02%
2022/01/14	6	32.21	11	32.22	32.05	-5	10,703	-0.05%
2022/01/13	16	33.58	11	32.88	32.85	5	10,675	0.05%
2022/01/12	20	33.70	2	33.83	33.55	18	10,649	0.17%
2022/01/11	11	34.91	6	34.53	34.35	5	10,691	0.05%
2022/01/10	6	34.28	4	34.20	34.20	2	10,627	0.02%
2022/01/07	8.5	34.10	10	34.10	34.10	-1.5	10,624	-0.01%
2022/01/06	9.1	35.09	19	35.50	34.65	-9.9	10,730	-0.09%
2022/01/05	26.2	36.87	24	37.14	36.00	2.2	10,825	0.02%
2022/01/04	13	35.75	1	35.95	36.05	12	10,811	0.11%
2022/01/03	9	35.95	0	0.00	35.90	9	10,807	0.08%
2021/12/30	6	36.37	2	36.60	36.20	4	10,805	0.04%
2021/12/29	14.3	36.40	6.3	36.27	36.35	8	10,774	0.07%
2021/12/28	12.1	35.66	1	35.70	35.50	11.1	10,747	0.10%
2021/12/27	2.1	36.25	2	36.28	36.30	0.1	10,868	0.00%
2021/12/24	11	36.25	5	35.98	36.00	6	11,243	0.05%
2021/12/23	12.1	36.88	6.4	37.08	36.70	5.7	11,211	0.05%
2021/12/22	12	37.25	15	37.25	37.05	-3	11,192	-0.03%
2021/12/21	7.3	37.02	2	37.15	37.00	5.3	11,165	0.05%
2021/12/20	37.2	38.21	40.4	38.26	37.05	-3.3	11,091	-0.03%
2021/12/17	12.3	37.15	19	37.18	36.35	-6.7	10,711	-0.06%
2021/12/16	20.6	37.38	7.3	37.27	37.45	13.3	10,512	0.13%
2021/12/15	9.5	36.78	27	36.67	36.55	-17.6	10,342	-0.17%
2021/12/14	31.2	37.10	17.4	37.93	36.55	13.8	10,140	0.14%
2021/12/13	49	38.51	33.1	38.45	37.70	15.9	9,629	0.17%
2021/12/10	52.4	37.82	66.3	37.38	37.60	-13.9	9,073	-0.15%
2021/12/09	12.2	35.92	11	35.91	35.80	1.2	8,484	0.01%
2021/12/08	18	34.81	3	34.53	35.45	15	8,186	0.18%
2021/12/07	14.1	35.07	14	34.86	34.35	0.1	8,052	0.00%
2021/12/06	84	35.28	70	35.34	34.65	14	7,958	0.18%
2021/12/03	83.7	35.04	73.1	35.11	34.05	10.6	7,745	0.14%
2021/12/02	2	33.08	1.3	33.01	33.30	0.7	7,387	0.01%
2021/12/01	5.1	33.52	2	33.70	33.40	3.1	7,321	0.04%
2021/11/30	1.1	33.88	0	0.00	33.00	1.1	7,240	0.02%
2021/11/29	13.4	34.54	6	34.32	34.20	7.4	7,019	0.11%
2021/11/26	56	36.31	10.1	35.38	35.55	45.9	6,815	0.67%
2021/11/25	12.7	36.49	19	35.89	36.30	-6.3	6,566	-0.10%
2021/11/24	45.2	36.28	39.1	36.39	37.05	6.1	6,342	0.10%
2021/11/23	24.4	35.17	28.3	35.27	34.35	-4	5,772	-0.07%
2021/11/22	5	34.01	94	33.93	34.10	-89	5,455	-1.63%
2021/11/18	2	32.60	1	32.60	33.10	1	5,356	0.02%
2021/11/17	5	32.87	5	33.01	33.00	0	5,295	0.00%
2021/11/16	7	32.79	31	32.65	32.65	-24	5,292	-0.45%
2021/11/15	8.9	32.69	8.1	32.26	32.95	0.8	5,266	0.02%
2021/11/12	25.1	31.55	3	31.53	31.75	22.1	5,213	0.42%
2021/11/11	50.2	33.42	0	0.00	33.00	50.2	5,117	0.98%
2021/11/09	21	34.58	14	34.10	34.50	7	5,036	0.14%
2021/11/08	12	34.47	25	33.83	33.80	-13	4,891	-0.27%
2021/11/05	12	33.94	1.1	34.09	33.95	10.9	4,849	0.22%
2021/11/04	8	34.11	4	33.86	34.30	4	4,796	0.08%
2021/11/03	15	33.06	2	32.35	32.40	13	4,609	0.28%
2021/11/02	10.1	32.95	11	32.91	32.95	-0.9	4,587	-0.02%
2021/11/01	16.2	34.15	30.1	34.78	32.85	-13.9	4,443	-0.31%
2021/10/29	3.1	31.65	0	0.00	32.10	3.1	3,932	0.08%
2021/10/28	29	32.02	33.1	31.92	32.10	-4.1	3,851	-0.11%
2021/10/27	1.1	31.09	51.7	30.98	31.10	-50.6	3,697	-1.37%
2021/10/26	0.1	29.75	0	0.00	30.45	0.1	3,648	0.00%
2021/10/25	0.1	30.20	0	0.00	30.20	0.1	3,632	0.00%
2021/10/22	10.1	29.65	0	0.00	29.95	10.1	3,664	0.28%
2021/10/21	2.2	30.22	4	30.80	29.90	-1.8	3,714	-0.05%
2021/10/20	20.5	30.70	0	0.00	30.60	20.5	3,817	0.54%
2021/10/19	23	31.25	3.1	31.22	30.95	20	3,815	0.52%
2021/10/18	0.2	30.70	9	30.67	30.60	-8.8	3,767	-0.23%
2021/10/14	34.1	30.64	0	0.00	30.70	34.1	3,934	0.87%
2021/10/13	9.7	30.18	9	30.23	30.40	0.7	4,192	0.02%
2021/10/12	0	0.00	3	29.38	29.35	-3	4,226	-0.07%
2021/10/08	1.1	29.00	2	29.35	28.65	-1	4,179	-0.02%
2021/10/06	9	29.09	7	29.40	28.40	2	4,236	0.05%
2021/10/05	0	0.00	2	28.30	28.70	-2	4,439	-0.05%
2021/10/04	4	30.53	40	30.31	29.35	-36	4,474	-0.80%
2021/10/01	113.1	31.67	84	32.00	30.45	29.1	4,314	0.67%	大買/
2021/09/30	2	29.55	14	29.14	29.60	-12	3,959	-0.30%
2021/09/29	12	29.16	9	29.39	28.70	3	3,933	0.08%
2021/09/28	5	29.05	2	28.90	28.80	3	3,956	0.08%
2021/09/27	9	28.13	0	0.00	28.10	9	4,009	0.22%
2021/09/24	2	28.10	1	28.40	28.10	1	4,166	0.02%
2021/09/23	1	28.10	0	0.00	28.15	1	4,789	0.02%
2021/09/22	0	0.00	5	29.10	28.60	-5	4,864	-0.10%
2021/09/17	2	29.50	0	0.00	29.00	2	4,873	0.04%
2021/09/15	1	29.15	1	29.05	29.00	0	4,955	0.00%
2021/09/13	17	29.95	7	29.66	29.40	10	5,138	0.19%
2021/09/09	7	28.46	0	0.00	28.55	7	5,189	0.13%
2021/09/06	4	30.00	4	29.73	29.25	0	5,828	0.00%
2021/09/03	2	30.23	2	29.90	30.50	0	5,873	0.00%
2021/09/02	2	29.95	1	30.55	29.75	1	5,986	0.02%
2021/08/30	4	31.51	3	31.78	30.25	1	5,997	0.02%
2021/08/27	1	29.95	3	29.70	29.20	-2	5,910	-0.03%
2021/08/26	0	0.00	2	28.75	28.90	-2	5,844	-0.03%
2021/08/25	0	0.00	5	28.95	28.80	-5	5,885	-0.08%
2021/08/20	5	28.60	0	0.00	28.50	5	5,996	0.08%
2021/08/19	2	28.30	2	28.55	28.00	0	5,996	0.00%
2021/08/18	2	27.55	0	0.00	28.60	2	5,976	0.03%
2021/08/17	1	28.45	0	0.00	27.80	1	6,028	0.02%
2021/08/16	1	28.25	2	28.65	28.25	-1	6,066	-0.02%
2021/08/11	6	30.52	0	0.00	30.10	6	6,278	0.10%
2021/08/10	2	31.65	1	31.70	31.05	1	6,316	0.02%
2021/08/09	1	32.35	0	0.00	32.20	1	6,342	0.02%
2021/08/06	4	33.04	1	32.85	32.85	3	6,457	0.05%
2021/08/05	0	0.00	0.3	33.60	33.60	-0.3	6,500	0.00%
2021/08/04	1	34.00	1.1	34.32	33.90	-0.1	6,624	0.00%
2021/08/03	0	0.00	1	32.95	32.95	-1	6,602	-0.02%
2021/08/02	1	32.85	1	32.45	33.10	0	6,638	0.00%
2021/07/30	0	0.00	1	32.55	32.15	-1	6,680	-0.01%
2021/07/29	1	32.60	0	0.00	32.60	1	6,801	0.01%
2021/07/28	2.1	32.39	1	32.50	32.20	1.1	6,828	0.02%
2021/07/27	1.1	34.18	0	0.00	33.25	1.1	6,907	0.02%
2021/07/26	12	34.53	23	34.32	34.20	-11	6,964	-0.16%
2021/07/22	6	33.63	11	33.35	33.55	-5	6,941	-0.07%
2021/07/21	7	33.84	2	33.73	33.60	5	6,958	0.07%
2021/07/20	3	34.13	2	34.25	34.35	1	6,908	0.01%
2021/07/19	43	35.09	36	35.29	35.05	7	6,827	0.10%
2021/07/16	1	33.85	5	34.75	33.35	-4	6,559	-0.06%
2021/07/13	2	33.55	1	34.40	33.60	1	6,669	0.01%
2021/07/12	58	34.29	10.2	34.31	34.65	47.8	6,725	0.71%
2021/07/09	13	33.50	11	33.14	33.00	2	6,636	0.03%
2021/07/08	0	0.00	3.2	32.36	32.40	-3.2	6,993	-0.05%
2021/07/07	2	32.40	2	32.93	32.35	0	7,914	0.00%
2021/07/06	1	33.10	6.7	32.98	32.95	-5.7	7,967	-0.07%
2021/07/05	6	33.65	6	33.79	33.40	0	8,107	0.00%
2021/07/02	5	33.16	3	32.85	32.55	2	8,243	0.02%
2021/07/01	15.5	34.04	9	33.44	33.40	6.5	8,362	0.08%
2021/06/30	17.4	34.74	24	35.04	34.85	-6.6	8,285	-0.08%
2021/06/29	5	32.22	5	32.54	32.20	0	7,741	0.00%
2021/06/28	0	0.00	1	31.70	31.60	-1	7,777	-0.01%
2021/06/25	2	32.45	1	32.30	32.00	1	7,954	0.01%
2021/06/24	1	32.15	0	0.00	32.00	1	8,290	0.01%
2021/06/23	50	32.15	48	32.16	31.50	2	8,554	0.02%
2021/06/22	2	30.80	3	31.43	30.60	-1	8,677	-0.01%
2021/06/21	2	31.43	4	31.51	31.20	-2	8,827	-0.02%
2021/06/18	2	31.50	0	0.00	32.40	2	9,178	0.02%
2021/06/17	8	33.00	8	32.25	32.40	0	9,929	0.00%
2021/06/16	24	33.61	18	33.84	32.60	6	10,226	0.06%
2021/06/11	3	31.07	0	0.00	31.05	3	10,134	0.03%
2021/06/10	38	31.90	35	32.01	32.05	3	10,378	0.03%
2021/06/08	1	30.80	1	30.90	30.10	0	11,384	0.00%
2021/06/07	2	29.88	0	0.00	29.85	2	12,174	0.02%
2021/06/02	5	32.20	5	31.25	31.25	0	12,527	0.00%
2021/06/01	1	32.00	0	0.00	32.15	1	12,512	0.01%
2021/05/28	1	31.30	1	31.05	31.05	0	12,523	0.00%
2021/05/27	0	30.60	1	30.70	30.65	-1	12,530	-0.01%
2021/05/25	16	30.63	16	30.80	30.50	0	12,578	0.00%
2021/05/24	16	30.22	16	30.05	30.15	0	12,699	0.00%
2021/05/21	6	30.14	6	29.68	29.60	0	12,697	0.00%
2021/05/19	8	30.06	23	30.42	31.20	-15	12,724	-0.12%
2021/05/18	1	29.20	4	29.28	29.60	-3	12,658	-0.02%
2021/05/17	16	27.64	11.6	27.51	26.95	4.4	12,628	0.03%
2021/05/14	10	30.65	5	30.21	29.90	5	12,570	0.04%
2021/05/13	0	0.00	3	29.25	28.65	-3	12,473	-0.02%
2021/05/12	3	28.70	18	29.58	28.80	-15	12,536	-0.12%
2021/05/11	2	31.95	9	33.14	31.85	-7	12,411	-0.06%
2021/05/10	2	35.40	3	35.40	35.30	-1	12,408	-0.01%
2021/05/06	30	34.30	28	34.67	35.00	2	12,431	0.02%
2021/05/05	4	33.48	1	33.50	32.75	3	12,310	0.02%
2021/05/04	11	33.96	19	32.91	33.05	-8	12,308	-0.06%
2021/05/03	3	36.42	2	36.88	35.80	1	12,219	0.01%
2021/04/29	19	37.04	22	37.10	36.65	-3	12,256	-0.02%
2021/04/28	2	37.65	0.3	38.15	37.50	1.7	12,275	0.01%
2021/04/27	0	0.00	1	38.80	38.20	-1	12,318	-0.01%
2021/04/26	1	37.90	2	38.20	38.25	-1	12,418	-0.01%
2021/04/23	0	0.00	3	38.38	37.90	-3	12,435	-0.02%
2021/04/22	16	38.15	24	38.37	37.20	-8	12,431	-0.06%
2021/04/21	68	38.99	45	38.84	38.85	23	12,342	0.19%
2021/04/20	3.1	38.35	5	38.29	38.05	-2	12,238	-0.02%
2021/04/19	7.1	37.98	1	37.90	37.90	6.1	12,197	0.05%
2021/04/16	8.4	38.51	3	38.82	38.40	5.4	12,152	0.04%
2021/04/15	14	38.16	3	38.23	38.10	11	12,144	0.09%
2021/04/14	20	38.42	15	39.31	37.55	5	12,439	0.04%
2021/04/13	35	41.61	62.4	42.24	39.30	-27.4	12,106	-0.23%
2021/04/12	24	39.98	25	39.68	39.35	-1	11,238	-0.01%
2021/04/09	15	39.58	30	39.92	39.30	-15	11,208	-0.13%
2021/04/08	15.1	39.78	13	40.18	39.35	2.1	11,119	0.02%
2021/04/07	41	39.56	27	39.66	39.50	14	11,097	0.13%
2021/04/06	3	38.57	6	38.30	38.30	-3	11,063	-0.03%
2021/04/01	5	38.39	1	39.20	38.25	4	11,063	0.04%
2021/03/31	2	38.75	0	0.00	38.90	2	11,139	0.02%
2021/03/30	42	39.77	41.6	39.89	39.30	0.4	11,680	0.00%
2021/03/29	37	40.01	31	40.45	39.85	6	11,839	0.05%
2021/03/26	48	37.18	88	37.78	38.20	-40	11,521	-0.35%
2021/03/25	19	39.36	27	39.19	38.85	-8	11,271	-0.07%
2021/03/24	59	39.74	52	39.45	39.30	7	11,053	0.06%
2021/03/23	28	40.66	25.1	40.34	39.30	2.9	10,912	0.03%
2021/03/22	69	41.80	51	41.91	41.00	18	10,611	0.17%
2021/03/19	5	36.30	29.5	38.39	39.75	-24.5	9,932	-0.25%
2021/03/18	16.3	37.21	9	37.34	36.15	7.3	9,580	0.08%
2021/03/17	5	36.73	9	37.01	36.75	-4	9,302	-0.04%
2021/03/16	17	37.28	22.5	37.17	36.60	-5.5	9,178	-0.06%
2021/03/15	31.1	37.91	14	38.20	37.60	17.1	8,893	0.19%
2021/03/12	31.5	37.19	58.7	36.82	37.00	-27.2	8,420	-0.32%
2021/03/11	91	35.77	76	35.62	35.10	15	7,820	0.19%
2021/03/10	14.3	33.64	40.3	33.77	34.95	-26	7,032	-0.37%
2021/03/09	7	31.74	7	31.64	31.80	0	6,769	0.00%
2021/03/08	7	31.36	7	31.54	30.90	0	6,786	0.00%
2021/03/05	1	30.95	1	31.25	30.85	0	6,837	0.00%
2021/03/04	5	31.59	4	32.14	31.40	1	7,299	0.01%
2021/03/03	14	31.91	13	31.93	31.65	1	7,389	0.01%
2021/03/02	26	32.07	23	31.60	31.45	3	7,646	0.04%
2021/02/26	3	31.80	2	32.00	31.90	1	8,159	0.01%
2021/02/25	5.6	31.78	2	31.88	31.60	3.6	8,510	0.04%
2021/02/24	10	32.23	19.3	32.05	31.85	-9.3	8,705	-0.11%
2021/02/23	2	31.00	6	31.45	31.10	-4	9,095	-0.04%
2021/02/22	1	31.35	1	31.25	31.30	0	9,636	0.00%
2021/02/19	10	30.65	5	30.45	30.65	5	9,771	0.05%
2021/02/18	0	0.00	5	29.15	29.75	-5	10,171	-0.05%
2021/02/17	4	28.91	3	28.93	29.15	1	10,330	0.01%
2021/02/05	3	28.17	4	28.15	28.15	-1	10,595	-0.01%
2021/02/04	2	28.75	2	28.25	28.25	0	11,157	0.00%
2021/02/03	16	29.20	15	29.47	28.70	1	11,424	0.01%
2021/02/02	3	28.00	0	0.00	27.75	3	11,465	0.03%
2021/02/01	5	26.94	9	26.86	27.55	-4	11,797	-0.03%
2021/01/29	20	28.21	10	27.65	27.45	10	12,180	0.08%
2021/01/28	15	29.25	6	29.49	29.00	9	12,994	0.07%
2021/01/27	1	30.10	0	0.00	30.10	1	13,435	0.01%
2021/01/26	4	30.48	0	0.00	30.60	4	13,612	0.03%
2021/01/25	2	30.85	4	31.01	30.95	-2	13,931	-0.01%
2021/01/22	22	31.23	39.8	31.41	31.10	-17.8	14,268	-0.12%
2021/01/21	12	30.95	7	31.28	30.05	5	14,716	0.03%
2021/01/20	28	31.12	23	30.61	30.80	5	15,790	0.03%
2021/01/19	22	32.16	29	32.06	32.05	-7	16,551	-0.04%
2021/01/18	6	30.88	2	31.08	30.80	4	16,693	0.02%
2021/01/15	9	32.06	4	31.69	32.00	5	16,881	0.03%
2021/01/14	8	32.68	7	32.83	32.60	1	17,062	0.01%
2021/01/13	14	33.11	13	32.91	32.60	1	17,257	0.01%
2021/01/12	11	33.61	9	33.23	33.05	2	17,699	0.01%
2021/01/11	5	34.11	6	34.15	34.10	-1	18,358	-0.01%
2021/01/08	18	34.36	24	34.03	34.15	-6	19,115	-0.03%
2021/01/07	32	35.38	51	35.33	34.35	-19	20,158	-0.09%
2021/01/06	8	33.37	3	33.53	33.20	5	20,909	0.02%
2021/01/05	12	35.00	16.7	34.74	34.05	-4.7	21,609	-0.02%
2021/01/04	3	35.00	12	34.83	34.55	-9	22,512	-0.04%
2020/12/31	11	35.09	19.6	35.04	34.60	-8.6	23,373	-0.04%
2020/12/30	10	35.20	12	34.84	35.55	-2	24,449	-0.01%
2020/12/29	17	34.44	15.7	34.27	34.45	1.3	25,099	0.01%
2020/12/28	6	33.67	1	34.10	33.55	5	25,247	0.02%
2020/12/25	25	34.63	39	34.24	34.05	-14	25,367	-0.06%
2020/12/24	62	35.37	39	35.39	34.30	23	25,417	0.09%
2020/12/23	38	33.57	32	33.83	34.75	6	25,128	0.02%
2020/12/22	12.7	32.67	1	31.60	31.60	11.7	25,229	0.05%
2020/12/21	2	33.18	6	33.12	32.85	-4	25,615	-0.02%
2020/12/18	1	33.40	1	33.75	33.00	0	26,041	0.00%
2020/12/17	4	32.95	1	32.85	32.95	3	26,688	0.01%
2020/12/16	3	33.52	4	34.14	33.50	-1	27,316	0.00%
2020/12/15	4	34.53	28.7	33.26	33.00	-24.6	28,221	-0.09%
2020/12/11	3	33.27	2	33.20	32.65	1	29,519	0.00%
2020/12/10	33	33.98	3	33.20	33.35	30	30,864	0.10%
2020/12/09	1	34.85	21	34.69	34.60	-20	31,102	-0.06%
2020/12/08	21	34.56	1	34.55	34.55	20	31,713	0.06%
2020/12/07	4	33.86	16	34.00	35.15	-12	31,864	-0.04%
2020/12/04	7	34.69	0	0.00	34.50	7	32,016	0.02%
2020/12/03	6	35.38	7.9	35.51	35.10	-1.9	32,139	-0.01%
2020/12/02	12	35.83	2.1	35.48	35.35	9.9	32,229	0.03%
2020/12/01	6	36.93	6.3	36.81	37.00	-0.3	32,388	0.00%
2020/11/30	46	37.63	59	37.35	38.10	-13	32,581	-0.04%
2020/11/27	4	36.23	11	36.33	36.00	-7	32,210	-0.02%
2020/11/26	28.8	36.39	45	36.59	35.90	-16.2	32,229	-0.05%
2020/11/25	35	36.35	45	36.27	36.40	-10	32,332	-0.03%
2020/11/24	19	35.39	29.3	35.09	35.50	-10.3	31,994	-0.03%
2020/11/23	23	34.83	25	34.60	34.50	-2	32,096	-0.01%
2020/11/20	32	35.24	30	35.11	34.80	2	32,402	0.01%
2020/11/19	32	34.13	31.7	33.98	34.00	0.3	32,534	0.00%
2020/11/18	21	33.15	28.3	32.77	33.00	-7.3	32,354	-0.02%
2020/11/17	33	33.01	52	33.28	33.00	-19	33,304	-0.06%
2020/11/16	10	32.24	8	32.35	31.70	2	32,892	0.01%
2020/11/13	44	31.95	47	31.94	32.65	-3	32,813	-0.01%
2020/11/12	70	32.74	87.7	32.16	32.50	-17.7	33,003	-0.05%
2020/11/11	33	34.57	38	34.89	34.10	-5	32,508	-0.02%
2020/11/10	36	35.46	20	35.93	35.35	16	32,348	0.05%
2020/11/09	64	36.28	78	36.33	36.00	-14	32,317	-0.04%
2020/11/06	71	36.11	61	35.89	35.40	10	32,034	0.03%
2020/11/05	171	36.49	174	36.39	36.10	-3	31,611	-0.01%	大買/大賣/
2020/11/04	58	34.76	26	35.59	34.30	32	30,894	0.10%
2020/11/03	18.3	35.29	13	35.76	35.40	5.3	30,472	0.02%
2020/11/02	29	36.11	62	37.07	35.35	-33	30,323	-0.11%
2020/10/30	50.7	38.13	64	37.84	37.40	-13.3	30,027	-0.04%
2020/10/29	93.3	39.13	83	38.94	38.10	10.3	29,711	0.03%
2020/10/28	127	40.38	83	40.80	39.00	44	29,146	0.15%	大買/
2020/10/27	121	39.63	110.3	39.20	39.35	10.7	28,072	0.04%	大買/大賣/
2020/10/26	16	37.33	161	37.36	37.80	-145	27,342	-0.53%	大賣/鉅額交易
2020/10/23	17	36.97	78	37.28	37.25	-61	27,095	-0.23%
2020/10/22	22	37.42	17	37.90	37.00	5	26,977	0.02%
2020/10/21	26.5	38.39	31	38.45	37.90	-4.5	26,859	-0.02%
2020/10/20	129	38.62	129.8	38.57	38.25	-0.8	26,828	0.00%	大買/大賣/
2020/10/19	46.8	38.05	74.2	38.30	38.10	-27.4	26,504	-0.10%
2020/10/16	161	38.73	69	39.01	37.80	92	25,895	0.36%	大買/
2020/10/15	140.4	41.28	118.3	41.61	40.35	22.1	25,497	0.09%	大買/大賣/
2020/10/14	151.3	42.73	173.6	42.93	41.60	-22.3	24,606	-0.09%	大買/大賣/
2020/10/13	58.7	41.51	28	41.85	41.25	30.7	23,730	0.13%
2020/10/12	46.4	43.14	60.9	42.37	41.95	-14.5	23,050	-0.06%
2020/10/08	126.6	42.41	215.6	42.08	41.50	-89	22,120	-0.40%	大買/大賣/
2020/10/07	85	42.72	60.7	42.88	42.00	24.3	21,241	0.11%
2020/10/06	104.7	40.34	91.3	41.22	41.45	13.4	20,191	0.07%	大買/
2020/10/05	69.9	39.41	72	38.92	38.85	-2.1	19,439	-0.01%
2020/09/30	48	36.55	54	37.30	38.55	-6	19,120	-0.03%
2020/09/29	9.1	35.91	2	35.95	35.05	7.1	18,942	0.04%
2020/09/28	34.6	38.97	4.9	38.28	37.30	29.6	18,747	0.16%
2020/09/16	29	23.79	25	24.11	24.50	4	18,396	0.02%
2020/09/15	13.1	24.25	44	24.24	24.30	-30.9	18,015	-0.17%
2020/09/14	24	23.39	67	23.10	23.05	-43	17,732	-0.24%
2020/09/11	166	24.69	232.4	24.13	24.20	-66.4	17,271	-0.38%	大買/大賣/
2020/09/10	149	25.89	130	26.18	25.90	19	16,583	0.11%	大買/大賣/
2020/09/09	185	26.87	176	24.51	26.65	9	15,913	0.06%	大買/大賣/
2020/09/08	54.2	26.39	17	26.03	25.20	37.1	14,950	0.25%
2020/09/07	66.2	28.21	22	28.46	27.95	44.2	14,524	0.30%
2020/09/04	229	26.56	25	26.93	27.90	204	13,557	1.50%	大買/鉅額交易
2020/09/03	7	25.33	24	25.40	25.40	-17	12,205	-0.14%
2020/09/02	118	20.87	30	23.08	23.10	88	11,941	0.74%	大買/
2020/09/01	1	22.20	25	22.09	21.00	-24	11,347	-0.21%
2020/08/31	4	21.20	130	21.21	22.25	-126	11,185	-1.13%	大賣/鉅額交易
2020/08/28	0	0.00	4	20.29	20.50	-4	11,026	-0.04%
2020/08/27	0	0.00	7	19.80	19.40	-7	11,029	-0.06%
2020/08/26	0	0.00	17	19.87	19.85	-17	10,968	-0.15%
2020/08/25	0	0.00	38	19.33	19.45	-38	10,742	-0.35%
2020/08/24	0	0.00	1	17.20	17.70	-1	10,470	-0.01%
2020/08/21	2	17.55	1	17.30	17.40	1	10,357	0.01%
2020/08/20	0	0.00	258	15.46	17.40	-258	10,198	-2.53%	大賣/鉅額交易
2020/08/19	1	16.50	17	17.02	16.50	-16	9,809	-0.16%
2020/08/18	91	18.20	43	17.63	18.30	48	9,618	0.50%
2020/08/17	74	17.45	28	17.40	18.30	46	9,145	0.50%
2020/08/14	28	15.49	141	15.24	16.80	-113	8,644	-1.31%	大賣/鉅額交易
2020/08/13	254	14.37	69.2	14.83	15.30	184.9	7,957	2.32%	大買/鉅額交易
2020/08/12	111	12.81	28	13.73	13.95	83	7,562	1.10%	大買/
2020/08/11	0	0.00	13	12.70	12.70	-13	6,481	-0.20%
2020/08/10	11	11.55	338	11.55	11.55	-327	6,482	-5.04%	大賣/鉅額交易
2020/08/07	340	9.86	16	10.50	10.50	324	6,628	4.89%	大買/鉅額交易
2020/08/06	1	9.58	0	0.00	9.56	1	6,230	0.02%
2020/08/05	0	0.00	11	9.67	9.68	-11	6,204	-0.18%
2020/08/04	0	0.00	13	9.32	9.61	-13	6,243	-0.21%
2020/08/03	2	9.36	9	9.30	9.06	-7	6,128	-0.11%
2020/07/31	4	8.91	33	8.98	9.05	-29	6,076	-0.48%
2020/07/30	2	8.85	11	9.08	9.08	-9	6,013	-0.15%
2020/07/29	1	8.76	0	0.00	8.76	1	5,835	0.02%
2020/07/28	9	7.92	11	8.03	7.97	-2	5,765	-0.03%
2020/07/27	5	8.21	19	8.31	8.22	-14	5,711	-0.25%
2020/07/24	5	8.53	6	8.58	8.51	-1	5,646	-0.02%
2020/07/23	40	8.78	5	8.75	8.78	35	5,569	0.63%
2020/07/22	19	9.02	11	9.01	8.94	8	5,502	0.15%
2020/07/21	21	8.95	0	0.00	8.90	21	5,397	0.39%
2020/07/20	0	0.00	10	8.91	9.03	-10	5,255	-0.19%
2020/07/17	5	8.92	11	9.05	9.15	-6	5,197	-0.12%
2020/07/16	3	9.65	11	9.76	9.70	-8	5,053	-0.16%
2020/07/15	6	9.98	19	9.82	9.60	-13	4,921	-0.26%
2020/07/14	34	9.54	0	0.00	9.50	34	4,719	0.72%
2020/07/13	1	9.14	21	9.10	9.01	-20	4,537	-0.44%
2020/07/10	44	9.52	23	9.33	9.42	21	4,430	0.47%
2020/07/09	22	8.82	36	8.60	9.27	-14	4,009	-0.35%
2020/07/08	33	8.10	1	8.42	8.43	32	3,713	0.86%
2020/07/07	1	7.63	30	7.87	7.71	-29	3,394	-0.85%
2020/07/06	30	7.82	0	0.00	7.79	30	3,285	0.91%
2020/07/03	13	7.80	5	7.78	7.80	8	3,260	0.25%
2020/07/02	5	7.68	0	0.00	7.97	5	3,210	0.16%
2020/07/01	0	0.00	92	7.62	7.65	-92	3,115	-2.95%
2020/06/30	1	7.35	0	0.00	7.34	1	3,036	0.03%
2020/06/29	1	7.14	0	0.00	7.32	1	3,030	0.03%
2020/06/24	0	0.00	7	7.14	7.17	-7	3,016	-0.23%
2020/06/22	17	7.30	1	7.29	7.26	16	3,082	0.52%
2020/06/19	7	7.65	0	0.00	7.57	7	3,043	0.23%
2020/06/18	0	0.00	2	7.09	7.11	-2	2,881	-0.07%
2020/06/16	0	0.00	1	7.13	7.11	-1	3,011	-0.03%
2020/06/15	7	7.04	4	7.10	7.17	3	3,047	0.10%
2020/06/12	24	7.02	0	0.00	7.14	24	3,049	0.79%
2020/06/11	46	7.48	0	0.00	7.31	46	3,024	1.52%
2020/06/10	21	7.49	20	7.49	7.48	1	3,018	0.03%
2020/06/09	4	7.52	0	0.00	7.48	4	3,054	0.13%
2020/06/08	20	7.65	20	7.81	7.64	0	3,083	0.00%
2020/06/05	24	7.58	25	7.68	7.60	-1	3,049	-0.03%
2020/06/04	15	7.56	0	0.00	7.60	15	3,057	0.49%
2020/06/03	49.3	8.04	6	8.10	7.77	43.3	3,015	1.44%
2020/06/02	0	0.00	7	7.40	7.61	-7	2,847	-0.25%
2020/05/29	1	6.85	0	0.00	6.86	1	2,758	0.04%
2020/05/27	11	7.03	0	0.00	6.91	11	2,754	0.40%
2020/05/26	0	0.00	30	7.11	7.01	-30	2,748	-1.09%
2020/05/22	0.2	7.00	0	0.00	7.01	0.2	2,700	0.01%
2020/05/21	0.5	7.22	0	0.00	7.24	0.5	2,690	0.02%
2020/05/19	0	0.00	1	6.90	6.94	-1	2,617	-0.04%
2020/05/18	31	7.03	108.3	7.10	6.85	-77.3	2,595	-2.98%	大賣/
2020/05/15	2	7.31	10	7.25	7.30	-8	2,525	-0.32%
2020/05/14	58	7.77	26	7.41	7.60	32	2,456	1.30%
2020/05/13	20	7.24	0	0.00	7.34	20	2,183	0.92%
2020/05/12	50	6.68	25	6.77	6.68	25	2,096	1.19%
2020/05/11	54	6.77	22	6.75	6.77	32	2,032	1.57%
2020/05/07	35	5.43	0	0.00	5.77	35	1,858	1.88%
2020/04/30	0	0.00	7	5.42	5.45	-7	1,858	-0.38%
2020/04/29	0	0.00	1	5.38	5.38	-1	1,869	-0.05%
2020/04/27	0	0.00	2	5.31	5.34	-2	1,931	-0.10%
2020/04/24	0	0.00	2	5.22	5.21	-2	1,932	-0.10%
2020/04/23	0	0.00	4	5.32	5.25	-4	1,942	-0.21%
2020/04/22	10	5.15	0	0.00	5.28	10	1,945	0.51%
2020/04/20	1	5.56	0	0.00	5.54	1	1,957	0.05%
2020/04/17	2	5.56	0	0.00	5.57	2	2,009	0.10%
2020/04/16	0	0.00	1	5.45	5.50	-1	1,982	-0.05%
2020/04/15	0	0.00	13.3	5.42	5.45	-13.3	1,981	-0.67%
2020/04/14	0	5.22	14.4	5.20	5.23	-14.4	1,969	-0.73%
2020/04/10	0	0.00	1	5.22	5.24	-1	1,986	-0.05%
2020/04/09	0	0.00	1	5.37	5.25	-1	1,998	-0.05%
2020/04/08	0	0.00	1	5.28	5.23	-1	1,991	-0.05%
2020/04/07	0	0.00	3	5.06	5.06	-3	1,987	-0.15%
2020/04/01	1	4.93	0	0.00	4.92	1	2,029	0.05%
2020/03/27	5	5.07	18	5.08	5.01	-13	2,013	-0.65%
2020/03/26	0	0.00	10	4.56	4.85	-10	1,952	-0.51%
2020/03/25	10	4.39	0	0.00	4.41	10	1,943	0.51%
2020/03/20	8	4.25	10	4.27	4.20	-2	1,912	-0.10%
2020/03/19	6	4.35	116	4.33	4.33	-110	1,816	-6.06%	大賣/鉅額交易
2020/03/18	5	4.82	0	0.00	4.81	5	1,783	0.28%
2020/03/17	1	4.75	0	0.00	4.69	1	1,764	0.06%
2020/03/13	57	5.12	12	5.12	5.19	45	1,722	2.61%
2020/03/12	42	5.68	0	0.00	5.67	42	1,685	2.49%
2020/03/11	12	6.35	0	0.00	6.25	12	1,647	0.73%
2020/03/10	2	6.14	0	0.00	6.26	2	1,680	0.12%
2020/03/09	5	6.59	23	6.67	6.45	-18	1,648	-1.09%
2020/03/06	2	6.88	0	0.00	6.83	2	1,634	0.12%
2020/03/05	7	6.89	1	6.86	6.92	6	1,646	0.36%
2020/03/04	7	6.83	0	0.00	6.82	7	1,669	0.42%
2020/03/03	0	0.00	6	6.96	6.85	-6	1,685	-0.36%
2020/03/02	5	6.83	31	6.80	6.78	-26	1,677	-1.55%
2020/02/27	0	0.00	2	7.12	6.96	-2	1,663	-0.12%
2020/02/26	20	7.11	35	7.17	7.11	-15	1,655	-0.91%
2020/02/25	30	7.10	20	7.16	7.14	10	1,659	0.60%
2020/02/24	5	7.29	0	0.00	7.20	5	1,656	0.30%
2020/02/21	10	7.49	0	0.00	7.46	10	1,639	0.61%
2020/02/19	0	0.00	30	7.50	7.49	-30	1,624	-1.85%
2020/02/18	10	7.52	10	7.62	7.51	0	1,628	0.00%
2020/02/17	16	7.53	20	7.56	7.56	-4	1,621	-0.25%
2020/02/13	21	7.48	0	0.00	7.45	21	1,599	1.31%
2020/02/12	3	7.41	1	7.37	7.42	2	1,606	0.12%
2020/02/11	0	0.00	1	7.39	7.40	-1	1,607	-0.06%
2020/02/10	2	7.60	16	7.18	7.52	-14	1,623	-0.86%
2020/02/07	15	7.01	0	0.00	7.01	15	1,583	0.95%
2020/02/06	0	0.00	15	7.18	7.15	-15	1,585	-0.95%
2020/02/05	15	7.04	30	7.10	7.09	-15	1,578	-0.95%
2020/02/04	0	0.00	11	7.07	7.14	-11	1,569	-0.70%
2020/02/03	10	6.88	4	6.87	6.93	6	1,591	0.38%
2020/01/31	10	7.29	8	7.36	7.33	2	1,575	0.13%
2020/01/30	1	7.50	1	7.60	7.39	0	1,574	0.00%
2020/01/17	5	8.23	0	0.00	8.20	5	1,526	0.33%
2020/01/16	3	8.26	0	0.00	8.23	3	1,525	0.20%
2020/01/15	5	8.20	10	8.28	8.21	-5	1,535	-0.33%
2020/01/14	16	8.26	0	0.00	8.20	16	1,536	1.04%
2020/01/13	20	8.28	20	8.35	8.29	0	1,524	0.00%
2020/01/08	5	8.00	0	0.00	7.98	5	1,577	0.32%
2020/01/07	10	8.02	23	8.01	8.03	-13	1,573	-0.83%
2020/01/03	30	8.25	0	0.00	8.10	30	1,586	1.89%
2019/12/31	10	8.19	0	0.00	8.15	10	1,564	0.64%
2019/12/30	25	8.29	28	8.43	8.22	-3	1,556	-0.19%
2019/12/27	0	0.00	7	8.24	8.15	-7	1,490	-0.47%
2019/12/26	10	8.13	0	0.00	8.20	10	1,488	0.67%
2019/12/25	5	8.10	5	8.19	8.10	0	1,497	0.00%
2019/12/24	12	8.14	0	0.00	8.10	12	1,520	0.79%
2019/12/23	4	8.22	0	0.00	8.15	4	1,530	0.26%
2019/12/20	1	8.32	5	8.30	8.28	-4	1,536	-0.26%
2019/12/19	6	8.15	0	0.00	8.19	6	1,526	0.39%
2019/12/17	10	8.01	10	7.97	7.97	0	1,567	0.00%
2019/12/16	10	8.02	0	0.00	7.96	10	1,596	0.63%
2019/12/12	10	8.14	0	0.00	8.10	10	1,586	0.63%
2019/12/10	0	0.00	2	8.16	8.16	-2	1,627	-0.12%
2019/12/09	30	8.00	0	0.00	8.04	30	1,636	1.83%
2019/12/06	7	8.12	5	8.22	8.09	2	1,711	0.12%
2019/12/05	5	8.15	1	8.23	8.16	4	1,731	0.23%
2019/12/03	0	0.00	5	8.36	8.34	-5	1,742	-0.29%
2019/12/02	5	8.18	1	8.20	8.22	4	1,754	0.23%
2019/11/29	25	8.51	0	0.00	8.42	25	1,762	1.42%
2019/11/28	0	0.00	18	8.70	8.66	-18	1,767	-1.02%
2019/11/27	10	8.82	0	0.00	8.78	10	1,817	0.55%
2019/11/26	8	8.82	1	8.82	8.78	7	1,839	0.38%
2019/11/25	10	8.87	0	0.00	8.80	10	1,861	0.54%
2019/11/22	0	0.00	11	8.92	8.87	-11	1,921	-0.57%
2019/11/21	0	0.00	1	8.90	8.88	-1	1,971	-0.05%
2019/11/18	4	9.00	3	9.12	8.92	1	2,103	0.05%
2019/11/14	4	8.89	0	0.00	8.81	4	2,185	0.18%
2019/11/13	0	0.00	5	8.93	8.98	-5	2,225	-0.22%
2019/11/12	0	0.00	12	8.90	8.83	-12	2,325	-0.52%
2019/11/08	4	9.05	0	0.00	9.11	4	2,737	0.15%
2019/11/05	0	0.00	1	9.25	9.24	-1	3,213	-0.03%
2019/11/04	4	9.36	0	0.00	9.35	4	3,357	0.12%
2019/11/01	5	9.48	0	0.00	9.39	5	3,505	0.14%
2019/10/31	0	0.00	12	9.56	9.53	-12	3,707	-0.32%
2019/10/25	4	9.36	0	0.00	9.32	4	4,973	0.08%
2019/10/24	0	0.00	9	9.37	9.37	-9	5,009	-0.18%
2019/10/22	20	9.56	0	0.00	9.55	20	5,003	0.40%
2019/10/21	0	0.00	1	9.41	9.40	-1	4,991	-0.02%
2019/10/18	2	9.40	0	0.00	9.44	2	4,995	0.04%
2019/10/17	0	0.00	5	9.52	9.44	-5	5,029	-0.10%
2019/10/16	2	9.72	0	0.00	9.70	2	5,020	0.04%
2019/10/08	4	9.15	0	0.00	9.17	4	4,943	0.08%
2019/10/07	4	9.19	0	0.00	9.21	4	4,968	0.08%
2019/09/26	0	0.00	5	9.69	9.63	-5	5,099	-0.10%
2019/09/25	5	9.64	0	0.00	9.65	5	5,100	0.10%
2019/09/23	13	9.92	11	9.93	9.98	2	5,073	0.04%
2019/09/19	10	9.31	0	0.00	9.23	10	5,003	0.20%
2019/09/18	1	9.33	0	0.00	9.31	1	4,969	0.02%
2019/09/16	0	0.00	6	9.66	9.54	-6	4,975	-0.12%
2019/09/12	1	9.68	4	9.68	9.62	-3	5,002	-0.06%
2019/09/10	11	9.37	0	0.00	9.30	11	4,978	0.22%
2019/09/04	4	9.94	0	0.00	9.91	4	4,904	0.08%
2019/09/02	0	0.00	4	10.15	10.15	-4	4,865	-0.08%
2019/08/29	4	9.84	0	0.00	9.88	4	4,791	0.08%
2019/08/28	0	0.00	1	9.91	9.92	-1	4,763	-0.02%
2019/08/27	2	9.96	40	9.73	9.71	-38	4,737	-0.80%
2019/08/26	8	10.12	1	10.15	10.00	7	4,682	0.15%
2019/08/23	0	0.00	1	10.40	10.40	-1	4,650	-0.02%
2019/08/21	0	0.00	13	10.87	10.85	-13	4,549	-0.29%
2019/08/20	2	10.80	14	10.89	10.80	-12	4,522	-0.27%
2019/08/19	4	10.69	0	0.00	10.70	4	4,486	0.09%
2019/08/16	3	10.68	0	0.00	10.70	3	4,450	0.07%
2019/08/15	6	10.48	102	10.36	10.80	-96	4,413	-2.18%	大賣/
2019/08/14	44	11.02	1	11.90	10.85	43	4,315	1.00%
2019/08/13	7	11.96	4	11.84	11.95	3	4,044	0.07%
2019/08/12	21	12.15	13	11.61	12.15	8	3,899	0.21%
2019/08/08	5	10.96	15	11.22	11.05	-10	3,598	-0.28%
2019/08/07	11	10.93	12	11.03	10.90	-1	3,540	-0.03%
2019/08/06	5	10.82	77	10.91	11.10	-72	3,439	-2.09%
2019/08/05	41	10.96	61	10.79	10.70	-20	3,307	-0.60%
2019/08/02	40	11.28	1	11.25	11.30	39	3,176	1.23%
2019/08/01	61.1	11.50	42	11.38	11.60	19.1	3,000	0.64%
2019/07/31	34	10.96	31	10.83	10.95	3	2,708	0.11%
2019/07/30	75	10.76	37	10.71	11.05	38	2,479	1.53%
2019/07/29	22	9.79	23.3	10.01	10.05	-1.3	1,934	-0.07%
2019/07/26	5	9.02	37	9.13	9.15	-32	1,766	-1.81%
2019/07/25	0	0.00	4	8.93	8.92	-4	1,730	-0.23%
2019/07/24	0	0.00	5	8.80	8.79	-5	1,743	-0.29%
2019/07/23	0	0.00	8	8.76	8.79	-8	1,779	-0.45%
2019/07/19	40	8.71	10	8.70	8.69	30	1,805	1.66%
2019/07/18	5	8.80	0	0.00	8.80	5	1,780	0.28%
2019/07/17	0	0.00	7	8.92	8.92	-7	1,774	-0.39%
2019/07/16	5	8.95	3	8.99	8.95	2	1,801	0.11%
2019/07/15	0	0.00	11	8.93	8.97	-11	1,850	-0.59%
2019/07/11	15	9.10	3	9.09	9.06	12	1,888	0.64%
2019/07/08	5	8.94	11	9.00	8.87	-6	1,929	-0.31%
2019/07/05	0	0.00	5	9.09	9.08	-5	2,001	-0.25%
2019/07/04	21	9.13	6	9.01	9.18	15	2,060	0.73%
2019/06/27	0	0.00	10	8.69	8.69	-10	2,265	-0.44%
2019/06/26	5	8.43	0	0.00	8.42	5	2,317	0.22%
2019/06/25	5	8.50	13	8.62	8.46	-8	2,359	-0.34%
2019/06/24	5	8.61	0	0.00	8.58	5	2,400	0.21%
2019/06/21	10	8.65	9	8.75	8.63	1	2,459	0.04%
2019/06/20	0	0.00	5	8.55	8.79	-5	2,520	-0.20%
2019/06/18	10	8.41	0	0.00	8.45	10	2,644	0.38%
2019/06/17	10	8.47	0	0.00	8.45	10	2,694	0.37%
2019/06/14	10	8.47	10	8.55	8.52	0	2,807	0.00%
2019/06/13	0	0.00	11	8.36	8.61	-11	2,918	-0.38%
2019/06/11	5	8.13	0	0.00	8.12	5	3,005	0.17%
2019/06/10	0	0.00	22	8.13	8.09	-22	3,061	-0.72%
2019/06/06	0	0.00	5	8.08	8.08	-5	3,187	-0.16%
2019/06/05	10	8.13	0	0.00	8.10	10	3,253	0.31%
2019/06/04	0	0.00	2	8.08	8.07	-2	3,329	-0.06%
2019/05/31	25	8.18	0	0.00	8.14	25	3,520	0.71%
2019/05/30	0	0.00	15	8.14	8.19	-15	3,604	-0.42%
2019/05/29	0	0.00	14	8.11	8.09	-14	3,618	-0.39%
2019/05/27	5	8.04	0	0.00	8.00	5	3,753	0.13%
2019/05/23	0	0.00	1	8.05	8.02	-1	3,926	-0.03%
2019/05/21	0	0.00	5	8.08	8.05	-5	4,119	-0.12%
2019/05/20	5	8.03	0	0.00	7.97	5	4,309	0.12%
2019/05/17	6	8.14	0	0.00	8.00	6	4,389	0.14%
2019/05/15	0	0.00	11	8.31	8.30	-11	4,965	-0.22%
2019/05/13	0	0.00	20	8.24	7.95	-20	5,056	-0.40%
2019/05/10	10	8.32	0	0.00	8.17	10	5,095	0.20%
2019/05/09	5	8.45	0	0.00	8.35	5	5,148	0.10%
2019/05/08	0	0.00	5	8.75	8.70	-5	5,171	-0.10%
2019/05/07	0	0.00	5	8.78	8.78	-5	5,250	-0.10%
2019/05/06	2	8.62	0	0.00	8.41	2	5,312	0.04%
2019/05/02	32	8.64	0	0.00	8.72	32	5,498	0.58%
2019/04/30	0	0.00	30	8.57	8.54	-30	5,628	-0.53%
2019/04/29	9	8.68	0	0.00	8.55	9	5,709	0.16%
2019/04/26	6	8.89	10	8.97	8.86	-4	5,860	-0.07%
2019/04/25	4	8.95	9	8.96	9.00	-5	6,396	-0.08%
2019/04/24	0	0.00	2	8.92	8.91	-2	6,566	-0.03%
2019/04/23	6	9.00	0	0.00	8.99	6	6,622	0.09%
2019/04/22	0	0.00	10	9.10	9.05	-10	6,689	-0.15%
2019/04/19	0	0.00	21	9.03	9.09	-21	6,675	-0.31%
2019/04/18	7	8.88	15	9.08	8.84	-8	6,690	-0.12%
2019/04/17	2	8.84	12	9.05	9.04	-10	6,704	-0.15%
2019/04/16	11	8.99	0	0.00	8.92	11	6,680	0.16%
2019/04/12	1	8.94	0	0.00	8.81	1	6,748	0.01%
2019/04/11	22	9.06	11	9.08	9.02	11	6,786	0.16%
2019/04/10	0	0.00	15	9.02	9.06	-15	6,824	-0.22%
2019/04/09	15	8.80	12	8.81	8.90	3	7,020	0.04%
2019/04/08	25	8.64	8	8.67	8.71	17	6,930	0.25%
2019/04/03	6	8.50	10	8.51	8.53	-4	6,845	-0.06%
2019/04/02	15	8.51	0	0.00	8.48	15	6,851	0.22%
2019/04/01	0	8.46	15	8.44	8.51	-15	6,841	-0.22%
2019/03/29	20	8.37	11	8.32	8.30	9	6,790	0.13%
2019/03/28	1	8.36	0	0.00	8.40	1	6,810	0.01%
2019/03/27	11	8.44	15	8.41	8.46	-4	6,919	-0.06%
2019/03/26	10	8.48	5	8.58	8.57	5	6,927	0.07%
2019/03/25	11	8.48	27	8.48	8.47	-16	6,976	-0.23%
2019/03/22	27	8.76	6	8.87	8.72	21	6,928	0.30%
2019/03/21	5	8.85	56	8.95	8.84	-51	6,949	-0.73%
2019/03/20	0	0.00	3	9.10	9.03	-3	6,911	-0.04%
2019/03/19	5	8.80	2	8.94	9.05	3	6,907	0.04%
2019/03/18	20	8.89	36	8.80	8.84	-16	6,854	-0.23%
2019/03/15	8	9.05	0	0.00	9.00	8	6,845	0.12%
2019/03/14	8	9.02	5	9.07	9.01	3	6,805	0.04%
2019/03/13	6	9.01	3	9.11	9.04	3	6,900	0.04%
2019/03/12	0	0.00	7	9.17	9.09	-7	6,939	-0.10%
2019/03/11	25	9.02	10	9.02	8.97	15	6,949	0.22%
2019/03/08	20	9.01	17	9.04	9.00	3	7,016	0.04%
2019/03/07	31	9.29	22	9.37	9.20	9	7,230	0.12%
2019/03/06	5.1	9.22	0	0.00	9.22	5.1	7,342	0.07%
2019/03/05	17	9.26	7	9.26	9.18	10	7,748	0.13%
2019/02/27	12	9.11	0	0.00	9.09	12	8,124	0.15%
2019/02/26	7	9.12	7	9.28	9.09	0	8,416	0.00%
2019/02/25	3	9.08	6	9.09	9.06	-3	8,411	-0.04%
2019/02/22	18	9.03	3	9.25	9.04	15	8,446	0.18%
2019/02/21	8	9.19	2	9.22	9.15	6	8,508	0.07%
2019/02/20	6	9.29	1	9.29	9.27	5	8,490	0.06%
2019/02/19	6	9.33	26	9.36	9.26	-20	8,531	-0.23%
2019/02/18	8	9.04	3	9.15	9.13	5	8,460	0.06%
2019/02/15	1	9.24	16	9.34	9.03	-15	8,634	-0.17%
2019/02/14	23	9.28	141	9.63	9.71	-118	8,469	-1.39%	大賣/鉅額交易
2019/02/13	4	9.04	16	8.96	8.83	-12	8,226	-0.15%
2019/02/12	3	8.85	3	8.90	8.99	0	8,273	0.00%
2019/01/30	6	8.94	0	0.00	8.93	6	8,456	0.07%
2019/01/29	1	9.12	0	0.00	9.08	1	8,738	0.01%
2019/01/28	0	0.00	7	9.21	9.18	-7	8,877	-0.08%
2019/01/25	20	9.04	21	9.01	9.06	-1	8,926	-0.01%
2019/01/24	17	9.07	1	9.08	9.00	16	8,916	0.18%
2019/01/23	4	9.02	11	8.88	8.91	-7	8,901	-0.08%
2019/01/22	10	8.82	16	9.09	8.81	-6	8,855	-0.07%
2019/01/21	11.5	9.37	13	9.30	9.08	-1.5	8,823	-0.02%
2019/01/18	15	9.31	11	9.35	9.30	4	8,889	0.04%
2019/01/17	173	9.66	162	9.45	9.28	11	8,843	0.12%	大買/大賣/
2019/01/16	0	0.00	6	8.98	9.18	-6	8,358	-0.07%
2019/01/15	5	8.39	5	8.50	8.35	0	8,270	0.00%
2019/01/14	1	8.35	0	0.00	8.41	1	8,288	0.01%
2019/01/11	0	0.00	17	8.22	8.22	-17	8,319	-0.20%
2019/01/10	11	8.30	6	8.43	8.21	5	8,458	0.06%
2019/01/09	0	0.00	3	8.32	8.35	-3	8,522	-0.04%
2019/01/07	0	0.00	1	8.30	8.23	-1	8,731	-0.01%
2019/01/04	3	8.03	0	0.00	8.22	3	8,790	0.03%
2019/01/03	5	8.29	7	8.38	8.29	-2	8,907	-0.02%
2019/01/02	103	8.55	10	8.52	8.31	93	8,970	1.04%	大買/
2018/12/28	66	7.99	71	8.05	8.50	-5	8,936	-0.06%
2018/12/26	24	7.23	0	0.00	7.22	24	8,929	0.27%
2018/12/24	1	7.32	0	0.00	7.40	1	9,147	0.01%
2018/12/21	20	7.14	5	7.06	7.25	15	9,231	0.16%
2018/12/20	1	6.98	20	7.26	6.99	-19	9,214	-0.21%
2018/12/19	27	7.59	0	0.00	7.56	27	9,164	0.29%
2018/12/18	14	7.68	0	0.00	7.61	14	9,251	0.15%
2018/12/17	21	8.06	0	0.00	8.04	21	9,248	0.23%
2018/12/14	6	8.12	15	8.13	8.11	-9	9,651	-0.09%
2018/12/12	6	8.51	6	8.59	8.50	0	9,796	0.00%
2018/12/11	14	8.49	0	0.00	8.45	14	9,821	0.14%
2018/12/10	25	8.59	25	8.51	8.48	0	9,831	0.00%
2018/12/07	30	8.33	75	8.38	8.40	-45	9,771	-0.46%
2018/12/06	50	8.49	4	8.34	8.21	46	9,780	0.47%
2018/12/05	11	8.75	80	8.79	8.81	-69	9,711	-0.71%
2018/12/04	80	9.06	72	9.11	9.02	8	9,728	0.08%
2018/12/03	70	8.85	5	8.95	8.85	65	9,707	0.67%
2018/11/30	59	8.75	11	9.24	8.71	48	9,629	0.50%
2018/11/29	105	9.34	3	9.11	9.18	102	9,398	1.09%	大買/鉅額交易
2018/11/28	47	8.90	42	8.89	9.19	5	9,225	0.05%
2018/11/27	5	8.43	1	8.43	8.52	4	9,003	0.04%
2018/11/26	29	8.20	26	8.27	8.40	3	9,102	0.03%
2018/11/23	0	0.00	36	8.23	8.23	-36	8,841	-0.41%
2018/11/22	0	7.45	11	7.52	7.49	-11	8,542	-0.13%
2018/11/21	0	0.00	30	7.60	7.59	-30	8,496	-0.35%
2018/11/20	43	7.42	10	7.53	7.44	33	8,446	0.39%
2018/11/19	0	0.00	5	7.87	7.83	-5	8,348	-0.06%
2018/11/16	15	7.69	0	0.00	7.70	15	8,461	0.18%
2018/11/15	1	8.05	0	0.00	8.00	1	8,483	0.01%
2018/11/14	1	8.46	10	8.26	8.33	-9	8,627	-0.10%
2018/11/13	16	7.67	27	7.79	7.85	-11	8,483	-0.13%
2018/11/12	0	0.00	4	7.83	7.82	-4	8,434	-0.05%
2018/11/09	9	7.68	0	0.00	7.71	9	8,394	0.11%
2018/11/08	4	7.90	122	7.80	7.80	-118	8,380	-1.41%	大賣/鉅額交易
2018/11/07	6	7.85	23	7.96	7.97	-17	8,335	-0.20%
2018/11/06	14	8.05	15	7.70	7.68	-1	8,321	-0.01%
2018/11/05	7	7.28	1,162	7.25	7.59	-1,155	8,142	-14.19%	大賣/鉅額交易
2018/11/02	9	6.92	9	6.97	6.90	0	8,120	0.00%
2018/11/01	6	6.72	10	6.73	6.73	-4	8,154	-0.05%
2018/10/31	2	6.57	4	6.50	6.50	-2	8,247	-0.02%
2018/10/30	0	0.00	1	6.17	6.15	-1	8,191	-0.01%
2018/10/29	0	0.00	5	6.00	6.05	-5	8,202	-0.06%
2018/10/26	154	6.27	18	6.01	6.01	136	8,168	1.66%	大買/鉅額交易
2018/10/25	31	6.50	0	0.00	6.32	31	8,033	0.39%
2018/10/24	5	7.06	0	0.00	7.00	5	7,992	0.06%
2018/10/23	3	7.16	0	0.00	7.08	3	7,964	0.04%
2018/10/22	5	6.93	8	7.07	7.19	-3	7,965	-0.04%
2018/10/19	0	0.00	1	6.98	6.98	-1	8,130	-0.01%
2018/10/18	460	7.11	30	7.10	7.13	430	8,096	5.31%	大買/鉅額交易
2018/10/17	30	7.42	10	7.33	7.37	20	8,024	0.25%
2018/10/15	2	7.53	0	0.00	7.59	2	7,915	0.03%
2018/10/12	0	0.00	2	7.38	7.45	-2	7,886	-0.03%
2018/10/11	510.3	7.34	0	0.00	7.34	510.3	7,835	6.51%	大買/鉅額交易
2018/10/09	168	8.18	1	8.15	8.15	167	7,728	2.16%	大買/鉅額交易
2018/10/08	31	8.61	0	0.00	8.61	31	7,647	0.41%
2018/10/05	1	8.72	13	8.73	8.96	-12	7,592	-0.16%
2018/10/04	5	9.45	0	0.00	9.42	5	7,428	0.07%
2018/10/03	4	9.47	3	9.44	9.42	1	7,678	0.01%
2018/10/02	7	9.65	0.2	9.63	9.63	6.8	7,668	0.09%
2018/10/01	6	10.04	14	10.02	9.98	-8	7,583	-0.11%
2018/09/28	9	10.22	4	10.30	10.15	5	7,636	0.07%
2018/09/20	30	10.57	4	10.70	10.45	26	7,915	0.33%
2018/09/19	20	10.30	45.2	9.87	10.45	-25.2	7,750	-0.32%
2018/09/18	16	9.59	17	9.50	9.52	-1	7,691	-0.01%
2018/09/17	10	9.48	0	0.00	9.45	10	7,786	0.13%
2018/09/14	0	0.00	6	9.65	9.63	-6	7,797	-0.08%
2018/09/13	1	9.47	0	0.00	9.47	1	7,789	0.01%
2018/09/12	10	9.45	10	9.47	9.41	0	7,750	0.00%
2018/09/11	0	0.00	10	9.54	9.69	-10	7,762	-0.13%
2018/09/10	16	9.62	23	9.51	9.50	-7	7,787	-0.09%
2018/09/07	6	10.15	0	0.00	10.15	6	7,768	0.08%
2018/09/05	0	0.00	5	10.75	10.75	-5	7,678	-0.07%
2018/09/04	8	10.94	8	10.80	10.85	0	7,673	0.00%
2018/09/03	12	11.10	14	11.08	10.80	-2	7,632	-0.03%
2018/08/31	21	11.14	5	11.15	11.15	16	7,413	0.22%
2018/08/30	2	10.80	0	0.00	10.75	2	7,270	0.03%
2018/08/29	0	0.00	5	10.45	10.50	-5	7,219	-0.07%
2018/08/28	6	10.54	0	0.00	10.40	6	7,280	0.08%
2018/08/23	9	10.62	20	10.50	10.65	-11	7,235	-0.15%
2018/08/22	6	10.55	10	10.43	10.35	-4	7,047	-0.06%
2018/08/21	56	9.77	59	9.67	9.98	-3	6,876	-0.04%
2018/08/20	17	10.13	0	0.00	10.00	17	6,610	0.26%
2018/08/16	5	10.60	0	0.00	10.55	5	6,500	0.08%
2018/08/15	0	0.00	9	10.56	10.50	-9	6,452	-0.14%
2018/08/13	15	10.74	4	10.50	10.55	11	6,290	0.17%
2018/08/10	10	11.60	7	11.70	11.40	3	6,115	0.05%
2018/08/09	6	11.68	6	11.35	11.30	0	5,947	0.00%
2018/08/08	23	11.93	20	11.96	11.90	3	5,822	0.05%
2018/08/07	8	12.39	12	12.25	12.45	-4	5,670	-0.07%
2018/08/06	2	13.10	14	13.10	13.00	-12	5,516	-0.22%
2018/08/03	14	12.95	15	13.07	12.95	-1	5,496	-0.02%
2018/08/02	6.2	12.99	72	13.10	13.00	-65.8	5,434	-1.21%
2018/08/01	0	0.00	7	13.35	13.30	-7	5,399	-0.13%
2018/07/31	2	13.40	45	13.34	13.30	-43	5,376	-0.80%
2018/07/30	17	13.21	37	13.24	13.20	-20	5,285	-0.38%
2018/07/27	46	13.52	15.8	13.59	13.45	30.2	5,251	0.57%
2018/07/26	15	13.60	64	13.59	13.85	-49	5,208	-0.94%
2018/07/25	9	13.19	5	13.40	13.05	4	4,968	0.08%
2018/07/24	60	13.08	10	13.15	13.30	50	4,934	1.01%
2018/07/23	10	12.90	3	13.10	12.85	7	4,869	0.14%
2018/07/20	18	12.88	19	12.98	12.95	-1	4,848	-0.02%
2018/07/19	80.5	13.16	10.3	13.32	13.10	70.2	4,777	1.47%
2018/07/18	8	13.42	3	13.40	13.50	5	4,764	0.10%
2018/07/17	8	13.75	0	0.00	13.70	8	4,826	0.17%
2018/07/16	2	13.98	61	14.00	14.05	-59	4,788	-1.23%
2018/07/13	59	13.85	0	0.00	13.90	59	4,811	1.23%
2018/07/12	3	13.88	2	14.00	13.75	1	4,794	0.02%
2018/07/11	4	14.33	8	14.22	13.90	-4	4,791	-0.08%
2018/07/10	4	14.00	5	13.91	13.75	-1	4,540	-0.02%
2018/07/09	1	13.60	0	0.00	13.75	1	4,513	0.02%
2018/07/06	15	13.87	6	13.97	14.10	9	4,678	0.19%
2018/07/05	5	13.94	6	14.29	13.85	-1	4,638	-0.02%
2018/07/04	0.5	13.60	1	13.75	13.60	-0.5	4,460	-0.01%
2018/07/03	5	14.17	2.1	14.50	13.65	2.9	4,388	0.07%
2018/07/02	2	14.70	0	0.00	14.35	2	4,273	0.05%
2018/06/29	14	15.51	2	15.53	15.40	12	4,184	0.29%
2018/06/28	0	0.00	55	14.92	15.70	-55	3,951	-1.39%
2018/06/27	30	14.54	60	14.55	14.30	-30	3,711	-0.81%
2018/06/26	12	15.06	8.3	15.23	15.05	3.7	3,602	0.10%
2018/06/25	21	16.84	11	16.79	16.55	10	3,415	0.29%
2018/06/21	11	17.15	1	17.10	17.05	10	3,349	0.30%
2018/06/20	2	17.50	10	17.00	17.50	-8	3,392	-0.24%
2018/06/19	2	17.23	0	0.00	17.00	2	3,708	0.05%
2018/06/15	22	18.09	0	0.00	17.95	22	3,638	0.60%
2018/06/14	6.2	18.45	0	0.00	18.50	6.2	3,572	0.17%
2018/06/13	0.2	18.80	0	0.00	18.80	0.2	3,584	0.01%
2018/06/12	4	19.06	3	18.70	18.85	1	3,575	0.03%
2018/06/08	7.7	19.01	6	19.04	19.00	1.7	3,547	0.05%
2018/06/07	5	19.00	11	19.08	19.25	-6	3,597	-0.17%
2018/06/06	1	19.20	4	19.04	19.10	-3	3,513	-0.09%
2018/06/05	17	19.04	0	0.00	19.00	17	3,487	0.49%
2018/06/04	21	19.61	0	0.00	19.65	21	3,409	0.62%
2018/06/01	6	19.88	0	0.00	20.10	6	3,355	0.18%
2018/05/30	1.5	19.65	0	0.00	19.65	1.5	3,360	0.04%
2018/05/29	2	19.85	0	0.00	19.85	2	3,384	0.06%
2018/05/22	1	19.85	0	0.00	19.55	1	3,401	0.03%
2018/05/18	0	0.00	13	19.63	19.55	-13	3,420	-0.38%
2018/05/17	0	0.00	3	19.65	19.60	-3	3,489	-0.09%
2018/05/16	3	19.45	4	19.48	19.40	-1	3,500	-0.03%
2018/05/10	50	20.15	0	0.00	19.95	50	3,533	1.42%
2018/05/09	10	19.85	0	0.00	19.85	10	3,515	0.28%
2018/05/03	1	21.00	0	0.00	20.80	1	3,485	0.03%
2018/05/02	2	20.73	0	0.00	20.65	2	3,451	0.06%
2018/04/30	0	0.00	1	20.70	20.70	-1	3,466	-0.03%
2018/04/27	0	0.00	5	19.79	19.75	-5	3,463	-0.14%
2018/04/26	1	19.80	8	19.71	19.75	-7	3,502	-0.20%
2018/04/25	0	0.00	10	20.23	20.40	-10	3,504	-0.29%
2018/04/24	13.5	20.29	0	0.00	20.30	13.5	3,482	0.39%
2018/04/23	20	21.63	8	21.53	21.20	12	3,403	0.35%
2018/04/20	0	0.00	2	23.15	23.15	-2	3,275	-0.06%
2018/04/19	3	23.60	0	0.00	23.25	3	3,269	0.09%
2018/04/18	0	0.00	3	22.78	22.90	-3	3,219	-0.09%
2018/04/17	1	22.80	4	23.49	22.85	-3	3,197	-0.09%
2018/04/16	2	23.95	1	24.50	23.65	1	3,136	0.03%
2018/04/13	1	24.10	11	23.99	23.60	-10	3,074	-0.33%
2018/04/12	30	24.24	20	24.44	24.10	10	3,074	0.33%
2018/04/11	2	22.90	8	23.19	23.30	-6	2,884	-0.21%
2018/04/09	0	22.35	3	22.35	22.45	-3	2,882	-0.10%
2018/04/03	1	22.50	1	22.40	22.40	0	2,896	0.00%
2018/03/30	4	22.30	3	22.43	22.30	1	2,867	0.03%
2018/03/29	0	0.00	1	22.60	22.80	-1	2,864	-0.03%
2018/03/28	1	22.50	0	0.00	22.25	1	2,846	0.04%
2018/03/27	5	22.55	5	22.50	22.30	0	2,871	0.00%
2018/03/26	2	22.75	20	22.80	22.65	-18	2,995	-0.60%
2018/03/23	6	23.31	2	22.75	23.05	4	2,971	0.13%
2018/03/22	29	24.46	51	24.31	23.60	-22	2,905	-0.76%
2018/03/21	1	23.05	1	23.15	23.05	0	2,518	0.00%
2018/03/20	1	22.80	1	22.90	23.00	0	2,491	0.00%
2018/03/19	1	23.00	1	23.40	23.20	0	2,474	0.00%
2018/03/16	1	22.80	2	23.20	22.70	-1	2,424	-0.04%
2018/03/15	0	0.00	1	22.85	23.05	-1	2,407	-0.04%
2018/03/14	26	23.35	26	23.10	22.85	0	2,397	0.00%
2018/03/13	5	22.95	2	23.15	23.15	3	2,365	0.13%
2018/03/12	2	22.65	0	0.00	22.65	2	2,317	0.09%
2018/03/09	2	22.50	4	22.60	22.60	-2	2,325	-0.09%
2018/03/08	0	0.00	2	22.40	22.40	-2	2,342	-0.09%
2018/03/07	0	0.00	5	22.40	22.25	-5	2,345	-0.21%
2018/03/06	27	22.81	10	22.65	22.70	17	2,354	0.72%
2018/03/05	5	22.65	12	22.60	22.55	-7	2,377	-0.29%
2018/03/02	4	22.36	17	22.30	22.45	-13	2,365	-0.55%
2018/03/01	2	21.88	10	22.00	22.15	-8	2,350	-0.34%
2018/02/26	1	21.85	0	0.00	21.50	1	2,359	0.04%
2018/02/23	5	21.95	5	22.00	21.85	0	2,371	0.00%
2018/02/21	0	0.00	11	20.80	21.05	-11	2,377	-0.46%
2018/02/12	0	0.00	5	20.25	20.15	-5	2,367	-0.21%
2018/02/09	1	18.20	2	20.00	20.10	-1	2,376	-0.04%
2018/02/08	0.3	20.15	0	0.00	20.15	0.3	2,338	0.01%
2018/02/07	0	0.00	7	20.49	20.40	-7	2,374	-0.29%
2018/02/06	10	20.31	15	21.22	20.00	-5	2,395	-0.21%
2018/02/05	0	0.00	1	21.90	22.10	-1	2,369	-0.04%
2018/02/02	1	22.55	0	0.00	22.40	1	2,395	0.04%
2018/02/01	4	22.63	0	0.00	22.55	4	2,450	0.16%
2018/01/31	0	22.65	0	0.00	22.65	0	2,479	0.00%
2018/01/30	0	0.00	1	22.60	22.70	-1	2,493	-0.04%
2018/01/29	0	0.00	1	22.55	22.55	-1	2,513	-0.04%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/22	2	23.48	1	23.50	23.35	1	2,741	0.04%
2018/01/19	0.3	23.10	2	23.10	23.20	-1.7	2,768	-0.06%
2018/01/16	0	0.00	2	22.85	22.85	-2	2,967	-0.07%
2018/01/12	0.1	22.95	0.2	22.95	22.95	0	3,176	0.00%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/10	3	22.77	1	22.80	22.70	2	3,547	0.06%
2018/01/08	2	23.48	24	23.42	23.20	-22	4,125	-0.53%
2018/01/05	1	23.35	1	23.05	23.20	0	4,081	0.00%
2018/01/04	1	22.85	5	22.90	23.20	-4	4,099	-0.10%