茂迪 (6244)-台新-台中券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.70
漲跌
▲1.50
漲幅
+5.51%
成交量
21,700張
產業
上櫃光電類股▼0.19%
600人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	45.1	28.86	90	28.97	28.70	-44.9	3,809	-1.18%
2024/05/16	1	26.90	5.6	27.02	27.20	-4.6	3,477	-0.13%
2024/05/15	3	27.02	35	27.05	26.80	-32	3,451	-0.93%
2024/05/14	11	26.25	0	0.00	26.50	11	3,396	0.32%
2024/05/13	51	26.37	1	26.30	26.15	50	3,401	1.47%
2024/05/10	23	26.73	10	26.41	26.30	13	3,371	0.39%
2024/05/09	4	26.39	2	26.60	25.95	2	3,295	0.06%
2024/05/08	3	26.28	0	0.00	26.30	3	3,274	0.09%
2024/05/07	6	26.06	0	0.00	26.05	6	3,261	0.18%
2024/05/06	2	26.33	0	0.00	26.35	2	3,248	0.06%
2024/05/03	16	26.67	4	27.05	26.35	12	3,234	0.37%
2024/05/02	8	26.28	1.1	26.31	26.25	6.9	3,209	0.21%
2024/04/30	6	26.86	0	0.00	26.70	6	3,183	0.19%
2024/04/29	5	26.59	10	26.80	26.75	-5	3,171	-0.16%
2024/04/26	12	26.70	0	0.00	26.65	12	3,158	0.38%
2024/04/25	12	27.04	1	27.25	26.75	11	3,162	0.35%
2024/04/24	77	27.52	74	27.39	27.35	3	3,137	0.10%
2024/04/23	4	26.74	0	0.00	26.90	4	3,087	0.13%
2024/04/22	6	27.33	3	28.07	27.00	3	3,057	0.10%
2024/04/19	46	28.31	62	27.76	27.60	-16	3,058	-0.52%
2024/04/18	49	28.71	1	29.10	28.55	48	2,712	1.77%
2024/04/17	3.1	28.74	24	28.45	28.30	-20.9	2,633	-0.79%
2024/04/16	25	27.65	116	27.53	27.90	-91	2,547	-3.57%	大賣/
2024/04/15	3	27.93	18	27.93	27.90	-15	2,549	-0.59%
2024/04/12	24	27.91	2	28.10	27.95	22	2,517	0.87%
2024/04/11	40.1	27.77	34	28.02	27.55	6.1	2,485	0.25%
2024/04/10	61	28.20	14	28.34	28.15	47	2,465	1.91%
2024/04/09	0	0.00	7	27.43	27.30	-7	2,369	-0.30%
2024/04/08	16	27.41	0	0.00	27.80	16	2,351	0.68%
2024/04/03	5	27.15	0	0.00	27.15	5	2,319	0.22%
2024/04/02	0	27.80	19	27.62	27.55	-19	2,311	-0.82%
2024/04/01	0	27.78	0	0.00	27.55	0	2,314	0.00%
2024/03/29	10	28.21	5	28.30	27.75	5	2,303	0.22%
2024/03/28	64	28.34	3	28.30	28.25	61	2,231	2.73%
2024/03/27	12.4	27.20	3	27.02	27.00	9.4	2,128	0.44%
2024/03/26	14	27.71	11	27.90	27.50	3	2,131	0.14%
2024/03/25	15.2	27.79	0	0.00	27.75	15.2	2,244	0.68%
2024/03/22	80	28.15	10	28.13	28.10	70	2,246	3.12%
2024/03/21	14	27.68	52	27.43	27.90	-38	2,120	-1.79%
2024/03/20	0	0.00	9	26.03	25.95	-9	1,951	-0.46%
2024/03/19	0	0.00	6	26.25	26.00	-6	2,030	-0.30%
2024/03/18	1	26.50	5	26.45	26.35	-4	2,014	-0.20%
2024/03/15	14	26.71	4	26.40	26.85	10	2,008	0.50%
2024/03/14	7	26.39	10	26.35	26.20	-3	1,946	-0.15%
2024/03/13	2	26.53	8.6	26.43	26.20	-6.6	1,943	-0.34%
2024/03/12	3	26.75	9	26.78	26.65	-6	1,938	-0.31%
2024/03/11	4	26.99	15.1	26.17	26.90	-11.1	1,928	-0.57%
2024/03/08	26.2	26.23	3.2	26.25	25.85	23	1,913	1.20%
2024/03/07	3	26.77	2	26.83	26.65	1	1,901	0.05%
2024/03/06	40	27.17	7.4	27.26	27.20	32.6	1,899	1.72%
2024/03/05	2	26.85	18	26.97	26.80	-16	1,882	-0.85%
2024/03/04	5.1	27.24	12	27.19	27.00	-6.9	1,870	-0.37%
2024/03/01	3	27.47	26	27.13	27.35	-23	1,861	-1.24%
2024/02/29	9	26.47	5	26.95	27.65	4	1,826	0.22%
2024/02/27	13	25.97	0	0.00	25.95	13	1,781	0.73%
2024/02/26	6	26.35	0	0.00	26.40	6	1,781	0.34%
2024/02/23	7	26.04	6.1	26.10	25.95	0.9	1,782	0.05%
2024/02/22	3	26.48	1	26.35	26.20	2	1,777	0.11%
2024/02/21	0.1	26.65	1	26.30	26.50	-0.9	1,813	-0.05%
2024/02/20	10	26.14	0	0.00	25.95	10	1,800	0.56%
2024/02/19	11	26.37	2	26.40	26.35	9	1,787	0.50%
2024/02/15	0.2	25.25	3	25.20	25.25	-2.8	1,784	-0.16%
2024/02/05	17	25.45	2	25.50	25.40	15	1,772	0.85%
2024/02/02	1	26.00	2	26.15	26.00	-1	1,768	-0.06%
2024/01/30	0	26.20	0	0.00	26.10	0	1,897	0.00%
2024/01/29	1	26.15	0	0.00	26.20	1	1,920	0.05%
2024/01/26	1	26.25	0	0.00	26.15	1	1,940	0.05%
2024/01/25	2	26.28	2	26.30	26.25	0	1,955	0.00%
2024/01/24	1	26.60	1	26.65	26.60	0	1,974	0.00%
2024/01/23	3	26.53	60.1	26.46	26.55	-57.1	2,037	-2.80%
2024/01/22	3.2	26.21	1	26.30	26.35	2.2	2,140	0.10%
2024/01/19	0	0.00	7	26.01	25.90	-7	2,161	-0.32%
2024/01/18	27	25.93	10	26.00	25.90	17	2,169	0.78%
2024/01/17	3	26.00	22	26.08	26.00	-19	2,196	-0.87%
2024/01/16	0.8	27.35	12	26.91	26.70	-11.2	2,269	-0.49%
2024/01/15	41	27.57	77.5	27.67	27.60	-36.5	2,351	-1.55%
2024/01/12	9	26.58	51	26.52	26.45	-42	2,547	-1.65%
2024/01/11	15	26.58	45	26.42	26.45	-30	2,644	-1.13%
2024/01/10	1	26.65	51.5	26.57	26.55	-50.5	2,733	-1.85%
2024/01/09	32	27.31	40	27.05	26.90	-8	2,789	-0.29%
2024/01/08	0	0.00	5	27.70	27.60	-5	2,900	-0.17%
2024/01/04	1	27.75	0	0.00	27.60	1	2,925	0.03%
2024/01/03	24	27.96	11	27.80	27.75	13	2,969	0.44%
2024/01/02	1	28.05	13	28.10	28.05	-12	2,982	-0.40%
2023/12/29	43	28.28	43	28.25	28.05	0	3,043	0.00%
2023/12/28	1	28.45	0	0.00	28.45	1	3,041	0.03%
2023/12/27	3	28.20	3	28.35	28.45	0	3,038	0.00%
2023/12/26	0	0.00	10.3	28.10	28.05	-10.3	3,042	-0.34%
2023/12/25	7	28.00	12	28.19	27.90	-5	3,064	-0.16%
2023/12/22	0	0.00	1	28.30	28.30	-1	3,041	-0.03%
2023/12/21	3	28.42	2.3	28.57	28.45	0.7	3,022	0.02%
2023/12/20	21.2	28.94	61.7	29.21	28.85	-40.5	2,991	-1.35%
2023/12/19	0	0.00	1	28.10	28.10	-1	2,852	-0.04%
2023/12/18	23.1	28.87	4	28.84	28.80	19.1	2,836	0.67%
2023/12/15	25	28.57	15	28.94	28.70	10	2,832	0.35%
2023/12/14	32	28.67	10	28.35	28.15	22	2,791	0.79%
2023/12/12	2	27.80	1	27.80	27.80	1	2,742	0.04%
2023/12/08	0	0.00	32	28.14	27.95	-32	2,753	-1.16%
2023/12/07	0	0.00	3	28.30	28.05	-3	2,768	-0.11%
2023/12/06	30	28.47	1	28.35	28.30	29	2,795	1.04%
2023/12/05	17	27.83	15	27.98	28.45	2	2,791	0.07%
2023/12/04	10	28.25	8	28.00	27.90	2	2,763	0.07%
2023/12/01	0	0.00	1	28.30	28.35	-1	2,738	-0.04%
2023/11/29	2	28.35	0.4	28.35	28.15	1.6	2,736	0.06%
2023/11/28	19	28.39	0	0.00	28.25	19	2,746	0.69%
2023/11/27	49	28.59	0	0.00	28.30	49	2,772	1.77%
2023/11/24	26.4	28.93	2	28.90	28.85	24.4	2,761	0.88%
2023/11/22	35	28.66	9	28.44	28.35	26	2,807	0.93%
2023/11/20	0	0.00	25	28.93	28.40	-25	2,813	-0.89%
2023/11/17	21	28.05	0	0.00	28.05	21	2,781	0.75%
2023/11/16	31	27.90	6	27.80	28.00	25	2,798	0.89%
2023/11/15	7	27.86	0.2	28.00	28.00	6.8	2,807	0.24%
2023/11/14	0.1	27.40	0	0.00	27.40	0.1	2,801	0.00%
2023/11/13	0.1	27.40	4	27.40	27.30	-4	2,824	-0.14%
2023/11/10	10	27.45	0	0.00	27.40	10	2,840	0.35%
2023/11/09	35	27.74	25	27.74	27.60	10	2,840	0.35%
2023/11/08	11	28.99	2	28.00	28.70	9	2,802	0.32%
2023/11/07	4	28.50	0	0.00	28.45	4	2,763	0.14%
2023/11/06	41	28.62	1	28.65	28.80	40	2,786	1.44%
2023/11/03	2	28.23	0.1	28.05	28.15	1.9	2,777	0.07%
2023/11/01	4	27.26	3	27.33	27.30	1	2,786	0.04%
2023/10/31	6	28.36	5	28.21	27.30	1	2,787	0.04%
2023/10/30	7	28.89	12	29.04	28.65	-5	2,760	-0.18%
2023/10/27	11	28.03	2.2	28.09	27.90	8.8	2,671	0.33%
2023/10/26	10	28.44	9	28.20	28.15	1	2,673	0.04%
2023/10/25	6	28.98	0	0.00	29.05	6	2,679	0.22%
2023/10/24	9	28.94	5	29.60	29.45	4	2,667	0.15%
2023/10/23	3	29.43	25	29.58	29.90	-22	2,589	-0.85%
2023/10/20	6	28.00	0	0.00	29.05	6	2,528	0.24%
2023/10/19	8	28.79	4.5	28.70	28.45	3.5	2,366	0.15%
2023/10/18	6.2	29.47	45	29.47	29.30	-38.8	2,325	-1.67%
2023/10/17	3	28.62	6.1	29.02	29.05	-3.1	2,255	-0.14%
2023/10/16	9.5	29.17	38	29.10	28.90	-28.5	2,244	-1.27%
2023/10/13	0	0.00	1	28.20	27.95	-1	2,173	-0.05%
2023/10/12	9	27.48	4	27.40	27.75	5	2,220	0.23%
2023/10/11	10.1	27.74	3	27.92	27.35	7.1	2,235	0.32%
2023/10/06	12	28.72	4	28.45	28.75	8	2,232	0.36%
2023/10/05	2	27.95	3	28.27	28.65	-1	2,271	-0.04%
2023/10/04	1	27.10	0	0.00	27.05	1	2,236	0.04%
2023/10/03	2	27.15	0	0.00	27.35	2	2,269	0.09%
2023/10/02	5	27.50	4	27.15	27.20	1	2,399	0.04%
2023/09/28	0	26.85	0	0.00	27.15	0	2,553	0.00%
2023/09/27	1	26.30	0	0.00	26.50	1	2,711	0.04%
2023/09/26	1	26.40	0	0.00	26.30	1	2,768	0.04%
2023/09/25	20.2	26.86	0	0.00	26.65	20.2	2,822	0.72%
2023/09/22	5.1	26.50	0	0.00	26.55	5.1	2,894	0.18%
2023/09/21	8	26.28	3	26.25	26.20	5	2,921	0.17%
2023/09/20	5	26.55	0	0.00	26.40	5	3,004	0.17%
2023/09/19	0	0.00	1.1	26.91	26.85	-1.1	3,043	-0.03%
2023/09/18	2	27.55	1	27.40	27.40	1	3,116	0.03%
2023/09/15	0	0.00	2	27.55	27.50	-2	3,235	-0.06%
2023/09/14	2	27.45	0	0.00	27.45	2	3,647	0.05%
2023/09/13	0	0.00	3	27.05	27.05	-3	3,737	-0.08%
2023/09/12	0	27.25	1	27.10	27.10	-1	3,889	-0.03%
2023/09/11	36.1	27.68	3	27.55	27.40	33.1	3,933	0.84%
2023/09/08	5	28.00	0	0.00	28.00	5	3,937	0.13%
2023/09/06	0	28.60	0	0.00	28.25	0	4,122	0.00%
2023/09/05	2	28.70	3	28.55	28.60	-1	4,165	-0.02%
2023/09/04	6	28.37	1	28.50	28.45	5	4,249	0.12%
2023/09/01	21	29.19	0	0.00	29.00	21	4,467	0.47%
2023/08/31	0	0.00	4	29.35	29.35	-4	4,552	-0.09%
2023/08/30	0	0.00	2	28.85	28.95	-2	4,622	-0.04%
2023/08/29	37	28.91	25	28.65	28.60	12	4,686	0.26%
2023/08/28	1	29.30	5	28.80	28.75	-4	4,696	-0.09%
2023/08/25	1	28.50	0	0.00	28.55	1	4,695	0.02%
2023/08/23	1	28.01	2	28.00	28.00	-1	4,921	-0.02%
2023/08/22	8	28.00	0	0.00	28.00	8	4,980	0.16%
2023/08/21	3	28.60	16	28.66	28.60	-13	5,026	-0.26%
2023/08/18	4	28.70	1	28.20	28.15	3	5,062	0.06%
2023/08/16	10	28.10	2	27.88	28.00	8	5,153	0.16%
2023/08/15	1	28.60	1	28.45	28.45	0	5,227	0.00%
2023/08/14	3	28.25	1	27.85	28.10	2	5,420	0.04%
2023/08/11	0	0.00	25	28.70	28.50	-25	5,458	-0.46%
2023/08/10	3	28.49	6	28.42	28.35	-3	5,522	-0.05%
2023/08/09	17	28.98	0	0.00	28.95	17	5,615	0.30%
2023/08/08	3	29.38	15	29.80	29.05	-12	5,679	-0.21%
2023/08/04	15	29.27	0	0.00	29.55	15	5,955	0.25%
2023/08/02	1	29.50	10	30.05	29.45	-9	6,419	-0.14%
2023/08/01	2	30.08	3	30.08	29.95	-1	6,528	-0.01%
2023/07/31	18	30.20	36	30.33	30.05	-18	7,170	-0.25%
2023/07/28	33	30.61	0	0.00	30.65	33	7,389	0.45%
2023/07/27	2	30.45	1	30.15	30.45	1	7,577	0.01%
2023/07/26	1	29.80	3	29.88	29.75	-2	7,874	-0.03%
2023/07/25	9.1	30.18	0	0.00	30.25	9.1	7,980	0.11%
2023/07/24	27	29.59	32	29.84	29.90	-5	8,168	-0.06%
2023/07/21	5.5	30.49	13	30.62	30.30	-7.5	8,300	-0.09%
2023/07/20	2	31.33	10	31.55	31.15	-8	8,520	-0.09%
2023/07/19	16.5	31.47	0	0.00	31.25	16.5	8,722	0.19%
2023/07/18	34	32.31	11	32.24	31.90	23	9,859	0.23%
2023/07/17	9	32.98	9	32.74	33.05	0	11,062	0.00%
2023/07/14	2	32.75	2	32.53	32.55	0	11,866	0.00%
2023/07/13	13	32.94	10	32.34	32.30	3	12,521	0.02%
2023/07/12	7	33.14	9.2	33.01	32.75	-2.2	12,611	-0.02%
2023/07/11	5	33.64	5	33.55	33.45	0	12,674	0.00%
2023/07/10	22	33.69	40	33.81	33.55	-18	12,884	-0.14%
2023/07/07	50	33.60	22	33.71	33.75	28	13,498	0.21%
2023/07/06	27.2	35.13	42	34.86	34.75	-14.8	13,512	-0.11%
2023/07/05	40	34.94	43	34.59	34.50	-3	13,480	-0.02%
2023/07/04	8	34.25	25	34.30	34.00	-17	13,445	-0.13%
2023/07/03	3	34.30	4	34.21	34.20	-1	13,490	-0.01%
2023/06/30	15	34.25	30	34.17	34.10	-15	13,564	-0.11%
2023/06/29	1	33.60	9	33.83	33.95	-8	13,763	-0.06%
2023/06/28	2	33.63	0	0.00	33.35	2	13,837	0.01%
2023/06/27	6	33.52	31	33.67	33.25	-25	13,985	-0.18%
2023/06/26	4	33.39	6	33.58	33.25	-2	14,697	-0.01%
2023/06/21	21	34.12	3	34.13	34.25	18	14,890	0.12%
2023/06/20	52	34.44	63	34.57	34.60	-11	15,218	-0.07%
2023/06/19	36	32.57	50	32.58	32.80	-14	15,091	-0.09%
2023/06/16	89	33.22	0	0.00	33.40	89	15,871	0.56%
2023/06/15	11	32.57	0	0.00	32.50	11	16,934	0.06%
2023/06/14	7	32.62	1	32.70	32.60	6	17,638	0.03%
2023/06/13	3	32.60	6.2	32.54	32.35	-3.2	17,951	-0.02%
2023/06/12	113	32.61	3	32.65	32.50	110	18,348	0.60%	大買/鉅額交易
2023/06/09	131	33.51	8	33.38	33.60	123	18,647	0.66%	大買/鉅額交易
2023/06/08	10	33.76	52	33.76	33.75	-42	18,627	-0.23%
2023/06/07	93	33.39	36	33.51	33.20	57	18,570	0.31%
2023/06/06	13.2	34.34	13	34.65	34.30	0.2	18,397	0.00%
2023/06/05	8	35.14	13.5	35.30	35.10	-5.5	18,382	-0.03%
2023/06/02	20.2	34.73	19.3	34.48	34.80	0.9	18,313	0.00%
2023/06/01	61	34.61	6	34.58	34.25	55	18,296	0.30%
2023/05/31	6	34.82	5	34.77	34.75	1	18,245	0.01%
2023/05/30	22	35.13	12	34.80	34.65	10	18,217	0.05%
2023/05/29	12	34.99	14	35.26	35.40	-2	18,102	-0.01%
2023/05/26	11	34.39	10.1	34.32	34.00	0.9	17,977	0.01%
2023/05/25	8	34.51	9	34.63	34.55	-1	17,928	-0.01%
2023/05/24	6	34.90	7	35.00	34.90	-1	17,889	-0.01%
2023/05/23	4	35.09	3	34.93	34.90	1	17,855	0.01%
2023/05/22	16	35.01	51	34.90	35.10	-35	17,845	-0.20%
2023/05/19	49.2	34.63	8	34.79	34.10	41.2	17,826	0.23%
2023/05/18	77	34.68	106	34.39	34.65	-29	17,750	-0.16%	大賣/
2023/05/17	13	35.12	4	35.01	34.90	9	17,562	0.05%
2023/05/16	14	34.94	26.1	34.97	35.00	-12.1	17,505	-0.07%
2023/05/15	53	34.80	57	34.77	34.60	-4	17,437	-0.02%
2023/05/12	25	34.35	26.3	34.15	34.10	-1.3	17,348	-0.01%
2023/05/11	22	33.90	35	34.11	33.80	-13	17,294	-0.08%
2023/05/10	59	34.39	51	34.36	34.35	8	17,229	0.05%
2023/05/09	94.3	35.33	32.7	35.63	34.50	61.6	17,048	0.36%
2023/05/08	41.2	38.31	32.2	38.32	38.30	9	16,604	0.05%
2023/05/05	166.8	39.26	162.1	40.00	38.50	4.7	16,567	0.03%	大買/大賣/
2023/05/04	71	39.51	62	39.28	39.70	9	16,043	0.06%
2023/05/03	55	39.44	36	39.18	39.70	19	15,936	0.12%
2023/05/02	83	39.35	52	39.38	39.30	31	15,785	0.20%
2023/04/28	24.6	37.96	22	37.93	37.75	2.6	15,503	0.02%
2023/04/27	46.1	37.82	17	38.01	37.55	29.1	15,413	0.19%
2023/04/26	35	38.16	33	37.88	38.75	2	15,186	0.01%
2023/04/25	68	38.62	63	38.32	37.75	5	14,976	0.03%
2023/04/24	83	38.83	73	38.86	39.10	10	14,726	0.07%
2023/04/21	135.1	40.44	91	40.15	38.55	44.1	14,513	0.30%	大買/
2023/04/20	179.4	41.98	157	41.62	40.00	22.4	13,345	0.17%	大買/大賣/
2023/04/19	73	39.96	205	40.75	41.40	-132	12,094	-1.09%	大賣/鉅額交易
2023/04/18	98.3	38.44	94.3	38.32	37.65	4	11,245	0.04%
2023/04/17	15	36.67	8	36.74	36.65	7	10,662	0.07%
2023/04/14	31	37.06	22	36.91	36.70	9	10,675	0.08%
2023/04/13	70	37.44	35	37.65	36.85	35	10,604	0.33%
2023/04/12	128	38.11	89.1	37.94	38.00	38.9	10,387	0.37%	大買/
2023/04/11	22	36.70	33	36.64	36.45	-11	9,806	-0.11%
2023/04/10	46	36.85	29	36.68	36.65	17	9,750	0.17%
2023/04/07	29	36.72	17	36.49	36.45	12	9,726	0.12%
2023/04/06	11	36.51	10	36.56	36.40	1	9,689	0.01%
2023/03/31	11	36.21	31	36.23	36.65	-20	9,633	-0.21%
2023/03/30	71	36.50	70.2	36.52	36.30	0.8	9,552	0.01%
2023/03/29	14	35.90	27	35.95	36.20	-13	9,305	-0.14%
2023/03/28	75.1	35.96	42	35.95	35.75	33.1	9,264	0.36%
2023/03/27	188.7	37.32	175	37.27	36.45	13.7	9,109	0.15%	大買/大賣/
2023/03/24	60.3	35.75	51.7	35.93	36.15	8.6	8,632	0.10%
2023/03/23	116.1	36.55	146.7	36.57	36.30	-30.6	8,497	-0.36%	大買/大賣/
2023/03/22	93.1	36.19	71.1	36.27	36.25	22	8,257	0.27%
2023/03/21	374.2	36.30	359.8	36.12	36.50	14.4	8,187	0.18%	大買/大賣/
2023/03/20	263.1	34.89	300.9	35.19	35.80	-37.8	8,002	-0.47%	大買/大賣/
2023/03/17	128	32.98	177.7	33.09	33.90	-49.7	7,013	-0.71%	大買/大賣/
2023/03/16	138.1	31.29	117	30.94	30.85	21.1	6,466	0.33%	大買/大賣/
2023/03/15	100	31.47	101.1	31.57	31.95	-1.1	6,122	-0.02%	大賣/
2023/03/14	65	30.31	64.7	30.52	30.00	0.3	5,647	0.01%
2023/03/13	6	29.12	6	29.15	29.20	0	5,236	0.00%
2023/03/10	4	29.59	8	29.40	29.15	-4	5,226	-0.08%
2023/03/09	8	30.01	9	29.82	29.35	-1	5,209	-0.02%
2023/03/08	5	29.66	13	29.75	29.85	-8	5,152	-0.16%
2023/03/07	8	29.48	6	29.38	29.30	2	5,071	0.04%
2023/03/06	24	28.99	3.2	29.11	29.35	20.8	5,033	0.41%
2023/03/03	0	28.70	13	28.65	28.60	-13	4,978	-0.26%
2023/03/02	2	28.58	2	28.50	28.75	0	4,967	0.00%
2023/03/01	4	28.45	0	0.00	28.25	4	4,957	0.08%
2023/02/24	0	28.65	10	28.61	28.35	-10	4,975	-0.20%
2023/02/23	15.2	28.57	5	28.72	28.60	10.2	4,979	0.20%
2023/02/22	6	28.58	1	28.45	28.40	5	4,968	0.10%
2023/02/21	0	29.10	0	0.00	28.90	0	4,941	0.00%
2023/02/20	4	28.94	4	29.00	28.95	0	4,946	0.00%
2023/02/17	0	0.00	2	29.33	29.15	-2	4,944	-0.04%
2023/02/16	3	28.80	2	28.90	28.90	1	4,878	0.02%
2023/02/15	3	28.68	2	28.50	28.45	1	4,888	0.02%
2023/02/13	4	28.39	12	28.49	28.60	-8	4,871	-0.16%
2023/02/10	6	28.76	3	28.92	28.50	3	4,872	0.06%
2023/02/09	4	28.80	1	28.75	28.75	3	4,853	0.06%
2023/02/08	3	29.23	15	29.12	29.00	-12	4,838	-0.25%
2023/02/07	3	29.53	0	0.00	29.50	3	4,774	0.06%
2023/02/06	7	29.56	0	0.00	29.50	7	4,755	0.15%
2023/02/03	16	29.69	17	29.99	29.95	-1	4,725	-0.02%
2023/02/02	18	29.69	17	29.70	29.45	1	4,613	0.02%
2023/02/01	15	29.29	14.2	29.24	29.20	0.8	4,482	0.02%
2023/01/31	8	29.06	1	29.15	29.00	7	4,343	0.16%
2023/01/30	0	28.50	3	28.70	28.65	-3	4,268	-0.07%
2023/01/17	0	0.00	6	28.07	28.40	-6	4,237	-0.14%
2023/01/16	1	27.45	2.2	27.75	27.45	-1.2	4,245	-0.03%
2023/01/13	1	27.60	0	0.00	27.70	1	4,314	0.02%
2023/01/12	6.6	27.95	8	27.81	27.70	-1.4	4,376	-0.03%
2023/01/11	4	28.38	3	28.38	28.25	1	4,366	0.02%
2023/01/10	0	0.00	17	28.32	28.35	-17	4,376	-0.39%
2023/01/09	3	28.58	7.4	28.66	28.70	-4.4	4,382	-0.10%
2023/01/06	2	28.30	3	28.42	28.30	-1	4,386	-0.02%
2023/01/05	6	28.83	2	29.08	28.45	4	4,393	0.09%
2023/01/04	20	29.36	16	29.39	29.50	4	4,308	0.09%
2023/01/03	3	28.45	26	28.41	28.50	-23	4,166	-0.55%
2022/12/30	5.2	28.29	1	28.50	28.50	4.2	4,112	0.10%
2022/12/29	18	28.46	9	28.53	28.35	9	4,094	0.22%
2022/12/28	1	29.00	7	29.07	29.00	-6	4,035	-0.15%
2022/12/27	11	28.84	2	29.08	28.80	9	3,958	0.23%
2022/12/26	26	28.72	16	28.83	28.70	10	3,876	0.26%
2022/12/23	3	27.90	11	27.81	28.35	-8	3,780	-0.21%
2022/12/22	4	28.15	7	28.29	28.35	-3	3,752	-0.08%
2022/12/21	6	27.48	5	27.90	27.40	1	3,735	0.03%
2022/12/20	16	28.09	15	27.59	27.25	1	3,726	0.03%
2022/12/19	4	28.49	15	28.84	28.00	-11	3,681	-0.30%
2022/12/16	35	29.90	32	30.23	28.95	3	3,607	0.08%
2022/12/15	17	30.36	18	30.45	30.60	-1	3,320	-0.03%
2022/12/14	38	29.90	46	30.04	30.05	-8	3,180	-0.25%
2022/12/13	77	29.74	71	29.84	29.10	6	2,984	0.20%
2022/12/12	143	30.73	127	30.60	30.70	16	2,828	0.57%	大買/大賣/
2022/12/09	46	29.35	53.4	29.68	30.00	-7.4	2,264	-0.33%
2022/12/08	230	26.96	14	27.25	27.30	216	2,063	10.47%	大買/鉅額交易
2022/12/07	0	0.00	0.1	25.80	25.10	-0.1	1,868	-0.01%
2022/12/06	10	26.20	1	25.80	25.60	9	1,886	0.48%
2022/12/05	15	26.40	0	0.00	26.15	15	1,929	0.78%
2022/12/02	1	26.50	1	26.60	26.30	0	1,961	0.00%
2022/12/01	0	0.00	2.2	26.17	26.10	-2.2	1,967	-0.11%
2022/11/28	0.1	24.99	0	0.00	25.20	0.1	2,076	0.01%
2022/11/24	0	0.00	4	25.30	25.25	-4	2,313	-0.17%
2022/11/23	0	0.00	1	25.75	25.20	-1	2,451	-0.04%
2022/11/22	1	25.50	3	25.55	25.50	-2	2,486	-0.08%
2022/11/21	0	0.00	6	26.00	26.10	-6	2,479	-0.24%
2022/11/17	5	26.00	0	0.00	26.00	5	2,473	0.20%
2022/11/16	2	26.00	4	26.05	26.00	-2	2,478	-0.08%
2022/11/15	5	25.71	1.1	25.69	25.80	3.9	2,519	0.15%
2022/11/14	1	25.25	5	25.27	25.30	-4	2,506	-0.16%
2022/11/11	2	25.00	12	25.10	25.15	-10	2,516	-0.40%
2022/11/10	0	0.00	3	24.67	24.55	-3	2,493	-0.12%
2022/11/09	2	24.60	0	0.00	24.50	2	2,526	0.08%
2022/11/08	5	25.00	0	0.00	24.55	5	2,581	0.19%
2022/11/07	6	25.44	6	24.93	24.90	0	2,579	0.00%
2022/11/04	0	0.00	5	24.85	24.60	-5	2,577	-0.19%
2022/11/01	2.1	24.11	1	24.00	24.10	1.1	2,708	0.04%
2022/10/31	9	23.93	4	24.00	23.65	5	2,707	0.18%
2022/10/26	0	0.00	1	23.70	23.40	-1	2,752	-0.04%
2022/10/24	0	0.00	8	24.98	24.35	-8	2,809	-0.28%
2022/10/21	1	24.50	9	24.25	25.05	-8	2,782	-0.29%
2022/10/20	12.2	25.09	12	25.16	24.25	0.2	2,715	0.01%
2022/10/19	0	0.00	16	24.47	24.30	-16	2,646	-0.60%
2022/10/18	0	23.70	12	24.04	24.15	-12	2,635	-0.46%
2022/10/17	0	23.45	39.3	23.31	23.50	-39.3	2,621	-1.50%
2022/10/14	9.5	24.14	0	0.00	23.70	9.5	2,595	0.37%
2022/10/13	2	24.85	8	24.16	23.75	-6	2,580	-0.23%
2022/10/11	1	26.05	0	0.00	25.95	1	2,581	0.04%
2022/10/06	0	0.00	14	27.10	27.05	-14	2,604	-0.54%
2022/10/05	2	27.00	0	0.00	26.70	2	2,608	0.08%
2022/10/04	1	26.60	0	0.00	26.70	1	2,615	0.04%
2022/10/03	24	26.65	34	26.81	26.45	-10	2,634	-0.38%
2022/09/30	2	25.45	0	0.00	26.15	2	2,647	0.08%
2022/09/29	4	26.23	2	25.85	25.70	2	2,668	0.07%
2022/09/28	2	26.08	5	26.50	25.65	-3	2,703	-0.11%
2022/09/27	10	26.50	0	0.00	26.90	10	2,777	0.36%
2022/09/26	3	26.83	5	26.68	26.40	-2	2,789	-0.07%
2022/09/23	5.9	27.75	16	27.65	27.65	-10.1	2,790	-0.36%
2022/09/22	2	28.15	0	0.00	28.10	2	2,805	0.07%
2022/09/21	0	28.20	2	28.28	28.05	-2	2,840	-0.07%
2022/09/20	0.5	28.35	1	28.75	28.20	-0.5	2,887	-0.02%
2022/09/19	15	28.81	0	0.00	28.30	15	3,006	0.50%
2022/09/16	10	28.10	8.7	29.20	29.50	1.3	2,994	0.04%
2022/09/15	3	28.13	0	0.00	28.20	3	2,967	0.10%
2022/09/14	3	28.17	4	27.71	28.20	-1	3,122	-0.03%
2022/09/13	1	28.10	1	28.15	28.25	0	3,099	0.00%
2022/09/12	0	0.00	3	27.90	28.00	-3	3,090	-0.10%
2022/09/08	0	0.00	1.4	27.14	27.05	-1.4	3,056	-0.05%
2022/09/07	2	26.90	22	26.65	26.55	-20	3,023	-0.66%
2022/09/06	5	27.26	2	27.20	27.05	3	2,997	0.10%
2022/09/05	7	28.09	0	0.00	27.90	7	2,965	0.24%
2022/09/02	11.8	28.84	6	28.87	28.60	5.8	2,917	0.20%
2022/09/01	4	28.94	11	28.83	28.85	-7	2,875	-0.24%
2022/08/31	22	28.43	18.1	28.55	28.50	4	2,800	0.14%
2022/08/30	15	29.53	25	29.51	29.00	-10	2,641	-0.38%
2022/08/29	8	28.90	7	28.71	28.60	1	2,515	0.04%
2022/08/26	6	28.71	1	29.00	29.00	5	2,509	0.20%
2022/08/25	0	28.50	1	28.75	28.70	-1	2,492	-0.04%
2022/08/24	0	0.00	1	28.25	28.25	-1	2,490	-0.04%
2022/08/23	3	28.67	4.4	28.83	28.55	-1.4	2,479	-0.06%
2022/08/22	24	29.16	18	29.10	28.60	6	2,473	0.24%
2022/08/18	0	0.00	5	28.43	28.50	-5	2,390	-0.21%
2022/08/17	9	28.59	0	28.75	28.50	9	2,376	0.38%
2022/08/16	10	28.86	0.2	28.50	28.45	9.8	2,372	0.41%
2022/08/15	0	0.00	26	28.74	28.80	-26	2,341	-1.11%
2022/08/12	5.1	28.35	0	0.00	28.30	5.1	2,296	0.22%
2022/08/11	4	28.53	3	28.47	28.50	1	2,291	0.04%
2022/08/10	7	28.51	3	28.35	28.30	4	2,286	0.17%
2022/08/09	10	28.73	2	28.70	28.65	8	2,303	0.35%
2022/08/08	5	27.82	19	28.06	28.80	-14	2,247	-0.62%
2022/08/05	5	28.11	0	0.00	28.15	5	2,218	0.23%
2022/08/04	1	27.45	0	0.00	27.95	1	2,225	0.04%
2022/08/03	13	28.06	0	0.00	28.10	13	2,227	0.58%
2022/08/02	4	28.55	1	28.85	28.40	3	2,229	0.13%
2022/08/01	1	29.65	3	29.58	29.40	-2	2,232	-0.09%
2022/07/29	2	28.35	2	28.75	29.80	0	2,207	0.00%
2022/07/28	0	27.95	0	0.00	27.80	0	2,167	0.00%
2022/07/26	0	0.00	3	27.50	27.45	-3	2,148	-0.14%
2022/07/25	1	28.15	0	0.00	28.00	1	2,151	0.05%
2022/07/22	17	28.00	11	28.09	27.90	6	2,151	0.28%
2022/07/21	0	0.00	1	28.30	28.25	-1	2,186	-0.05%
2022/07/20	1	28.40	0	0.00	28.05	1	2,214	0.05%
2022/07/19	1	28.20	52	28.19	28.15	-51	2,266	-2.25%
2022/07/18	6	28.00	6	27.84	27.75	0	2,398	0.00%
2022/07/15	4	28.16	0	0.00	27.80	4	2,431	0.16%
2022/07/14	2	28.08	2	28.00	28.10	0	2,469	0.00%
2022/07/13	10	28.67	0	0.00	28.20	10	2,571	0.39%
2022/07/12	9	28.63	0	0.00	28.10	9	2,687	0.33%
2022/07/11	1	29.05	1	29.80	29.80	0	2,723	0.00%
2022/07/08	4	30.46	2	29.75	29.65	2	2,708	0.07%
2022/07/07	4	30.33	1	30.50	30.45	3	2,694	0.11%
2022/07/06	11	31.09	11	30.11	30.40	0	2,742	0.00%
2022/07/05	16	30.58	27.3	30.87	31.00	-11.3	2,850	-0.40%
2022/07/04	12	29.24	13	29.02	29.00	-1	2,832	-0.04%
2022/07/01	2	28.10	9	28.84	28.10	-7	2,849	-0.25%
2022/06/30	3	29.97	0	0.00	29.90	3	2,888	0.10%
2022/06/29	10	30.94	8	30.36	30.60	2	2,876	0.07%
2022/06/28	8	30.67	11	30.51	30.50	-3	2,872	-0.10%
2022/06/27	41	30.96	18	31.27	30.80	23	2,861	0.80%
2022/06/24	9	30.48	39	30.51	30.85	-30	2,746	-1.09%
2022/06/23	51	29.75	16	29.95	29.30	35	2,683	1.30%
2022/06/22	50	29.86	27.4	29.90	29.80	22.6	2,606	0.87%
2022/06/21	0	0.00	2	27.80	27.85	-2	2,457	-0.08%
2022/06/20	4	28.20	0	0.00	27.35	4	2,489	0.16%
2022/06/17	1	27.20	1	27.15	29.70	0	2,539	0.00%
2022/06/16	10	27.70	10	27.44	27.20	0	2,633	0.00%
2022/06/14	1	27.75	1	27.70	27.60	0	3,003	0.00%
2022/06/13	9	28.63	0	0.00	28.20	9	3,299	0.27%
2022/06/10	10.2	29.25	0	0.00	29.20	10.2	3,409	0.30%
2022/06/09	0	30.05	0	0.00	29.80	0	3,437	0.00%
2022/06/08	1	29.50	0	0.00	29.85	1	3,486	0.03%
2022/06/07	2	29.50	3	29.47	29.70	-1	3,623	-0.03%
2022/06/06	2	30.43	5	30.30	30.05	-3	3,790	-0.08%
2022/06/02	0	0.00	2	29.50	29.20	-2	3,829	-0.05%
2022/06/01	1	29.70	5.3	29.50	29.65	-4.3	3,871	-0.11%
2022/05/31	0	0.00	0	29.40	29.50	0	3,946	0.00%
2022/05/30	0	0.00	1	29.15	29.30	-1	4,124	-0.02%
2022/05/27	2	29.10	0	0.00	28.70	2	4,184	0.05%
2022/05/26	1	28.75	1	28.75	28.90	0	4,231	0.00%
2022/05/25	1	29.15	0	29.00	29.05	1	4,260	0.02%
2022/05/24	1	29.45	3	28.98	29.10	-2	4,333	-0.05%
2022/05/23	1	29.00	0	29.20	29.35	1	4,338	0.02%
2022/05/20	2	28.68	1	28.90	28.85	1	4,349	0.02%
2022/05/19	4	27.91	1	28.30	28.30	3	4,355	0.07%
2022/05/18	5	28.35	0	0.00	28.50	5	4,380	0.11%
2022/05/17	11	28.50	19	28.51	28.35	-8	4,392	-0.18%
2022/05/16	1.3	27.56	0	0.00	27.35	1.3	4,369	0.03%
2022/05/13	10	27.45	5	27.70	27.60	5	4,362	0.11%
2022/05/12	8	28.28	8	27.89	27.15	0	4,366	0.00%
2022/05/11	1	28.90	3	28.77	28.90	-2	4,354	-0.05%
2022/05/10	8	28.62	0	28.05	28.45	8	4,352	0.18%
2022/05/09	10	29.32	3	29.32	28.80	7	4,350	0.16%
2022/05/06	1	30.40	1	30.25	30.20	0	4,352	0.00%
2022/05/05	1	31.00	0	0.00	30.95	1	4,367	0.02%
2022/05/04	1	30.75	2	30.50	30.40	-1	4,376	-0.02%
2022/05/03	3	30.35	0	0.00	30.35	3	4,389	0.07%
2022/04/29	8	30.84	0	30.85	30.80	8	4,415	0.18%
2022/04/28	2	31.00	0.5	31.20	30.80	1.5	4,431	0.03%
2022/04/27	15	31.05	0.2	31.05	30.70	14.8	4,445	0.33%
2022/04/26	5	33.26	3	33.70	32.80	2	4,408	0.05%
2022/04/25	6	33.54	4	33.83	33.10	2	4,395	0.05%
2022/04/22	2.4	33.58	4	34.25	34.25	-1.7	4,347	-0.04%
2022/04/21	3	34.07	0	0.00	33.70	3	4,262	0.07%
2022/04/20	9	34.56	2.5	34.56	34.40	6.6	4,270	0.15%
2022/04/19	5.3	34.55	27	34.61	34.25	-21.7	4,261	-0.51%
2022/04/18	18.1	34.49	18	34.53	34.75	0.1	4,262	0.00%
2022/04/15	1	33.55	5	33.54	33.40	-4	4,202	-0.10%
2022/04/14	0	0.00	3	32.78	32.65	-3	4,210	-0.07%
2022/04/13	5	32.59	0	0.00	32.50	5	4,274	0.12%
2022/04/12	7	32.66	7	32.60	32.50	0	4,366	0.00%
2022/04/11	17	34.31	15	34.32	33.60	2	4,343	0.05%
2022/04/08	6	33.78	20	34.05	34.15	-14	4,218	-0.33%
2022/04/07	17	33.64	1	34.50	33.00	16	4,205	0.38%
2022/04/06	2	34.40	7	34.17	34.40	-5	4,239	-0.12%
2022/04/01	1	33.55	4	33.48	33.35	-3	4,235	-0.07%
2022/03/31	1	33.80	1	33.40	33.30	0	4,253	0.00%
2022/03/30	8	33.89	8	34.14	33.20	0	4,312	0.00%
2022/03/29	2	33.25	13	33.05	33.20	-11	4,340	-0.25%
2022/03/28	0.1	33.20	0.2	33.15	33.15	-0.1	4,396	0.00%
2022/03/25	56	33.41	6	33.36	33.20	50	4,460	1.12%
2022/03/24	81	33.96	2	34.50	33.90	79	4,814	1.64%
2022/03/23	21.1	33.97	5	34.23	33.95	16.1	5,000	0.32%
2022/03/22	3	35.00	8	34.89	34.15	-5	5,151	-0.10%
2022/03/21	23	34.89	50	34.86	34.50	-27	5,298	-0.51%
2022/03/18	8	34.09	7	33.81	34.95	1	5,705	0.02%
2022/03/17	106.1	33.96	91	34.12	34.15	15.1	6,133	0.25%	大買/
2022/03/16	69	34.28	60	34.17	34.60	9	6,484	0.14%
2022/03/15	11	33.22	51	33.37	32.05	-40	6,524	-0.61%
2022/03/14	2	33.25	9	33.22	33.10	-7	6,552	-0.11%
2022/03/11	1	33.00	6	33.36	33.50	-5	6,626	-0.08%
2022/03/10	25	33.22	27	33.32	33.40	-2	6,798	-0.03%
2022/03/09	66	33.08	36	33.15	33.30	30	7,023	0.43%
2022/03/08	10	31.00	10	32.00	31.60	0	6,930	0.00%
2022/03/07	6	31.51	1	31.25	31.50	5	6,970	0.07%
2022/03/04	13.2	33.35	14	33.36	32.70	-0.9	7,165	-0.01%
2022/03/03	26	33.67	79	33.62	33.45	-53	7,322	-0.72%
2022/03/02	4	31.95	2	32.20	32.50	2	7,421	0.03%
2022/03/01	2.5	31.66	1	31.90	31.80	1.5	7,699	0.02%
2022/02/25	39	30.92	38	31.03	30.85	1	8,308	0.01%
2022/02/24	10	30.95	1	31.10	30.00	9	8,609	0.10%
2022/02/23	4	30.90	2	31.05	30.85	2	8,632	0.02%
2022/02/22	26	30.59	29	30.67	30.55	-3	8,660	-0.03%
2022/02/21	9	31.16	2	31.18	31.35	7	8,707	0.08%
2022/02/18	1	31.05	3	30.95	31.10	-2	8,723	-0.02%
2022/02/17	4	31.28	3	31.37	31.25	1	8,766	0.01%
2022/02/16	0	0.00	1	31.85	31.40	-1	8,817	-0.01%
2022/02/14	6	31.63	2	31.23	31.00	4	8,987	0.04%
2022/02/11	0	0.00	1	32.45	32.30	-1	9,029	-0.01%
2022/02/10	1	32.60	1.2	32.76	32.60	-0.2	9,187	0.00%
2022/02/09	1.1	32.75	12	32.71	32.80	-11	9,257	-0.12%
2022/02/08	1	32.25	17.1	32.13	32.50	-16.1	9,355	-0.17%
2022/02/07	30	31.36	0	0.00	31.40	30	9,539	0.31%
2022/01/26	3	29.97	9	30.40	31.00	-6	9,591	-0.06%
2022/01/25	12	30.48	8.2	30.13	30.00	3.8	9,759	0.04%
2022/01/24	21	30.55	14	30.35	30.35	7	10,382	0.07%
2022/01/21	10	32.27	7	32.36	31.30	3	10,446	0.03%
2022/01/20	2	32.38	3	32.37	32.25	-1	10,595	-0.01%
2022/01/19	11	32.27	1.3	31.99	32.00	9.7	10,649	0.09%
2022/01/18	8.3	32.63	0	0.00	32.35	8.3	10,669	0.08%
2022/01/17	0.1	32.20	0	0.00	32.55	0.1	10,683	0.00%
2022/01/14	23	32.49	14	32.07	32.05	9	10,703	0.08%
2022/01/13	11	33.15	12	33.20	32.85	-1	10,675	-0.01%
2022/01/12	29	33.86	14	33.81	33.55	15	10,649	0.14%
2022/01/11	17.3	34.82	12	34.46	34.35	5.3	10,691	0.05%
2022/01/10	5	34.21	8	34.49	34.20	-3	10,627	-0.03%
2022/01/07	22	33.85	13.2	34.10	34.10	8.8	10,624	0.08%
2022/01/06	20	35.38	1.3	34.79	34.65	18.7	10,730	0.17%
2022/01/05	7.1	36.60	16	36.47	36.00	-8.9	10,825	-0.08%
2022/01/04	14	35.81	10	36.17	36.05	4	10,811	0.04%
2022/01/03	1	35.95	22	35.96	35.90	-21	10,807	-0.19%
2021/12/30	57	36.11	0	0.00	36.20	57	10,805	0.53%
2021/12/29	4.4	36.41	16	36.47	36.35	-11.6	10,774	-0.11%
2021/12/28	16	36.16	7	35.72	35.50	9	10,747	0.08%
2021/12/27	4	36.38	5	36.35	36.30	-1	10,868	-0.01%
2021/12/24	42	35.95	4	36.30	36.00	38	11,243	0.34%
2021/12/23	23	36.92	14	36.84	36.70	9	11,211	0.08%
2021/12/22	14	37.35	25	37.18	37.05	-11	11,192	-0.10%
2021/12/21	5.1	37.01	24.2	37.19	37.00	-19.1	11,165	-0.17%
2021/12/20	28.2	37.60	32	37.97	37.05	-3.8	11,091	-0.03%
2021/12/17	57	37.05	36.6	37.14	36.35	20.4	10,711	0.19%
2021/12/16	50	37.23	29	37.38	37.45	21	10,512	0.20%
2021/12/15	47	36.77	34	36.61	36.55	13	10,342	0.13%
2021/12/14	127.2	38.37	121	37.56	36.55	6.2	10,140	0.06%	大買/大賣/
2021/12/13	192.2	38.28	175	38.07	37.70	17.2	9,629	0.18%	大買/大賣/
2021/12/10	79.6	37.50	111.6	37.43	37.60	-32	9,073	-0.35%	大賣/
2021/12/09	60	36.09	51	36.34	35.80	9	8,484	0.11%
2021/12/08	12	35.20	22	35.13	35.45	-10	8,186	-0.12%
2021/12/07	19	34.93	8	34.63	34.35	11	8,052	0.14%
2021/12/06	42	35.15	58	35.09	34.65	-16	7,958	-0.20%
2021/12/03	80	35.22	67	34.80	34.05	13	7,745	0.17%
2021/12/02	21	33.21	22	33.08	33.30	-1	7,387	-0.01%
2021/12/01	12	33.33	13	33.73	33.40	-1	7,321	-0.01%
2021/11/30	63	34.04	5	33.79	33.00	58	7,240	0.80%
2021/11/29	64	34.17	47	34.07	34.20	17	7,019	0.24%
2021/11/26	127	36.16	154	35.85	35.55	-27	6,815	-0.40%	大買/大賣/
2021/11/25	66	36.01	8	36.24	36.30	58	6,566	0.88%
2021/11/24	54	36.42	69	36.43	37.05	-15	6,342	-0.24%
2021/11/23	29	35.97	64.3	35.59	34.35	-35.3	5,772	-0.61%
2021/11/22	10	33.88	19	33.95	34.10	-9	5,455	-0.16%
2021/11/19	7	32.75	11	33.02	32.30	-4	5,384	-0.07%
2021/11/18	10	32.80	4	32.70	33.10	6	5,356	0.11%
2021/11/17	2	33.35	3	33.10	33.00	-1	5,295	-0.02%
2021/11/15	5	32.31	7	32.30	32.95	-2	5,266	-0.04%
2021/11/12	26	31.63	14	31.69	31.75	12	5,213	0.23%
2021/11/11	7	33.86	18	33.38	33.00	-11	5,117	-0.21%
2021/11/10	5	33.99	16	33.93	33.85	-11	5,084	-0.22%
2021/11/09	19	34.51	26	34.23	34.50	-7	5,036	-0.14%
2021/11/08	24	34.25	8	34.05	33.80	16	4,891	0.33%
2021/11/05	45.2	34.04	37	33.67	33.95	8.2	4,849	0.17%
2021/11/04	25	34.08	30	33.67	34.30	-5	4,796	-0.10%
2021/11/03	42	32.97	3	32.65	32.40	39	4,609	0.85%
2021/11/02	27	32.57	52	32.96	32.95	-25	4,587	-0.55%
2021/11/01	89	34.09	69.9	34.40	32.85	19.1	4,443	0.43%
2021/10/29	1	31.50	9	31.79	32.10	-8	3,932	-0.20%
2021/10/28	14.2	31.84	18	31.95	32.10	-3.8	3,851	-0.10%
2021/10/27	1.2	30.90	8	30.89	31.10	-6.8	3,697	-0.18%
2021/10/26	8	29.81	6	29.70	30.45	2	3,648	0.05%
2021/10/25	3	30.20	14	30.53	30.20	-11	3,632	-0.30%
2021/10/22	2	29.90	5	30.06	29.95	-3	3,664	-0.08%
2021/10/21	6	30.21	3	30.10	29.90	3	3,714	0.08%
2021/10/20	6	30.57	1	30.60	30.60	5	3,817	0.13%
2021/10/19	11	31.07	116	31.05	30.95	-105	3,815	-2.75%	大賣/鉅額交易
2021/10/18	110	31.13	1	31.00	30.60	109	3,767	2.89%	大買/鉅額交易
2021/10/15	1	30.65	10	30.93	30.55	-9	3,838	-0.23%
2021/10/14	15	30.72	10.2	30.86	30.70	4.8	3,934	0.12%
2021/10/13	20	30.07	26	30.21	30.40	-6	4,192	-0.14%
2021/10/12	18.1	29.50	14	29.35	29.35	4.1	4,226	0.10%
2021/10/08	10	29.05	10	28.97	28.65	0	4,179	0.00%
2021/10/07	7	28.72	2	28.68	28.55	5	4,166	0.12%
2021/10/06	4	28.95	2	29.15	28.40	2	4,236	0.05%
2021/10/05	5	28.41	3	28.63	28.70	2	4,439	0.05%
2021/10/04	16	30.62	8.1	30.43	29.35	7.9	4,474	0.18%
2021/10/01	86.1	31.23	103	31.06	30.45	-17	4,314	-0.39%	大賣/
2021/09/30	19	29.58	36	29.62	29.60	-17	3,959	-0.43%
2021/09/29	11	29.35	11	29.04	28.70	0	3,933	0.00%
2021/09/28	25	28.90	11	28.85	28.80	14	3,956	0.35%
2021/09/27	4	28.30	0	0.00	28.10	4	4,009	0.10%
2021/09/23	7	28.17	0	0.00	28.15	7	4,789	0.15%
2021/09/22	1	28.85	0	0.00	28.60	1	4,864	0.02%
2021/09/17	3	29.37	1	29.40	29.00	2	4,873	0.04%
2021/09/16	2	29.10	2	29.30	29.30	0	4,923	0.00%
2021/09/15	5	29.45	10	29.09	29.00	-5	4,955	-0.10%
2021/09/14	1.5	29.35	1	29.20	29.00	0.5	5,099	0.01%
2021/09/13	11	29.83	27	29.89	29.40	-16	5,138	-0.31%
2021/09/10	17	29.20	11.1	28.96	29.25	5.9	5,122	0.12%
2021/09/09	1	28.45	1	28.40	28.55	0	5,189	0.00%
2021/09/08	6	28.87	0	0.00	28.30	6	5,272	0.11%
2021/09/07	0	0.00	10	28.83	28.75	-10	5,716	-0.17%
2021/09/06	0.1	29.50	1	29.55	29.25	-0.9	5,828	-0.02%
2021/09/03	15	30.35	2	30.50	30.50	13	5,873	0.22%
2021/09/02	2	29.93	0	0.00	29.75	2	5,986	0.03%
2021/08/31	5	30.13	22	30.24	30.45	-17	6,009	-0.28%
2021/08/30	71	31.16	44	30.89	30.25	27	5,997	0.45%
2021/08/27	18.2	29.99	28	30.03	29.20	-9.8	5,910	-0.17%
2021/08/26	0	0.00	4	28.79	28.90	-4	5,844	-0.07%
2021/08/25	4.2	28.84	1	29.00	28.80	3.2	5,885	0.05%
2021/08/24	5	28.50	0	0.00	28.35	5	5,933	0.08%
2021/08/20	7	28.80	4	28.91	28.50	3	5,996	0.05%
2021/08/19	2	28.68	2	28.65	28.00	0	5,996	0.00%
2021/08/18	2	28.30	3	28.00	28.60	-1	5,976	-0.02%
2021/08/17	3	28.20	9	28.80	27.80	-6	6,028	-0.10%
2021/08/16	6	28.62	3	29.02	28.25	3	6,066	0.05%
2021/08/13	4	29.79	2	29.60	29.40	2	6,074	0.03%
2021/08/12	3	30.42	3	30.40	30.10	0	6,183	0.00%
2021/08/11	6	30.38	43	29.93	30.10	-37	6,278	-0.59%
2021/08/10	13	31.29	6	31.33	31.05	7	6,316	0.11%
2021/08/09	10	32.45	0	0.00	32.20	10	6,342	0.16%
2021/08/06	7	33.32	2.1	33.10	32.85	4.9	6,457	0.08%
2021/08/05	4	33.91	8.6	33.96	33.60	-4.6	6,500	-0.07%
2021/08/04	17	34.12	11.8	34.09	33.90	5.2	6,624	0.08%
2021/08/03	1	33.10	0	0.00	32.95	1	6,602	0.02%
2021/08/02	2	32.85	3.7	33.02	33.10	-1.7	6,638	-0.02%
2021/07/30	8	32.44	5	32.61	32.15	3	6,680	0.04%
2021/07/29	3	32.33	5	32.40	32.60	-2	6,801	-0.03%
2021/07/28	14	32.34	4.7	32.48	32.20	9.3	6,828	0.14%
2021/07/27	24	34.52	13	34.80	33.25	11	6,907	0.16%
2021/07/26	36	34.51	46	34.31	34.20	-10	6,964	-0.14%
2021/07/23	7	33.71	25	33.46	33.30	-18	6,903	-0.26%
2021/07/22	13	33.58	24	33.69	33.55	-11	6,941	-0.16%
2021/07/21	16	34.74	13	35.00	33.60	3	6,958	0.04%
2021/07/20	24	34.27	23	34.33	34.35	1	6,908	0.01%
2021/07/19	46	35.25	60.2	35.22	35.05	-14.2	6,827	-0.21%
2021/07/16	234	34.77	260	34.45	33.35	-26	6,559	-0.40%	大買/大賣/
2021/07/15	1	33.60	10	33.90	33.80	-9	6,535	-0.14%
2021/07/14	4	33.25	7	33.11	33.00	-3	6,597	-0.05%
2021/07/13	15	34.22	21	33.85	33.60	-6	6,669	-0.09%
2021/07/12	57	34.54	111	34.31	34.65	-54	6,725	-0.80%	大賣/
2021/07/09	16	33.11	22	33.36	33.00	-6	6,636	-0.09%
2021/07/08	3	32.42	3	32.52	32.40	0	6,993	0.00%
2021/07/07	15	32.76	2	33.05	32.35	13	7,914	0.16%
2021/07/06	11	33.15	16	32.91	32.95	-5	7,967	-0.06%
2021/07/05	99	33.69	107	33.61	33.40	-8	8,107	-0.10%	大賣/
2021/07/02	27	33.26	7	32.85	32.55	20	8,243	0.24%
2021/07/01	38.1	33.70	30.5	33.73	33.40	7.6	8,362	0.09%
2021/06/30	121.7	34.95	107.1	35.02	34.85	14.6	8,285	0.18%	大買/大賣/
2021/06/29	27	32.07	21.2	32.46	32.20	5.8	7,741	0.07%
2021/06/28	18	31.65	3.3	31.83	31.60	14.7	7,777	0.19%
2021/06/25	1	32.50	5	32.71	32.00	-4	7,954	-0.05%
2021/06/24	8	31.66	13	31.96	32.00	-5	8,290	-0.06%
2021/06/23	18	32.00	24.1	32.13	31.50	-6.1	8,554	-0.07%
2021/06/22	9	31.21	5	31.67	30.60	4	8,677	0.05%
2021/06/21	8.1	31.49	17	31.71	31.20	-8.9	8,827	-0.10%
2021/06/18	9	31.90	13	32.02	32.40	-4	9,178	-0.04%
2021/06/17	20	32.24	13	32.62	32.40	7	9,929	0.07%
2021/06/16	58	33.36	102	33.83	32.60	-44	10,226	-0.43%	大賣/
2021/06/15	31.1	31.90	43	31.85	31.55	-11.9	10,086	-0.12%
2021/06/11	10	31.44	18	31.46	31.05	-8	10,134	-0.08%
2021/06/10	65.1	31.82	52	31.69	32.05	13.1	10,378	0.13%
2021/06/09	4	30.50	0	0.00	30.30	4	10,742	0.04%
2021/06/08	10	30.91	4	31.10	30.10	6	11,384	0.05%
2021/06/07	0	0.00	1	30.05	29.85	-1	12,174	-0.01%
2021/06/04	2	31.00	1.2	30.33	30.35	0.8	12,473	0.01%
2021/06/03	1	31.15	8	31.24	31.15	-7	12,504	-0.06%
2021/06/02	24	31.56	2	31.20	31.25	22	12,527	0.18%
2021/06/01	3.1	31.61	14	31.92	32.15	-10.9	12,512	-0.09%
2021/05/28	3	31.12	7	31.44	31.05	-4	12,523	-0.03%
2021/05/27	7	30.68	7	30.79	30.65	0	12,530	0.00%
2021/05/26	4	30.63	3	30.93	30.55	1	12,544	0.01%
2021/05/25	13	31.36	17	31.02	30.50	-4	12,578	-0.03%
2021/05/24	21	30.05	43.1	30.11	30.15	-22.1	12,699	-0.17%
2021/05/21	18.1	29.85	18	29.97	29.60	0.1	12,697	0.00%
2021/05/20	21.1	31.02	11.1	31.15	29.40	10	12,735	0.08%
2021/05/19	27	31.01	25.2	30.71	31.20	1.8	12,724	0.01%
2021/05/18	4	28.95	39.2	29.44	29.60	-35.2	12,658	-0.28%
2021/05/17	5.1	27.08	7	28.13	26.95	-1.9	12,628	-0.02%
2021/05/14	55	30.71	57	31.10	29.90	-2	12,570	-0.02%
2021/05/13	22.3	28.90	14.3	28.75	28.65	8.1	12,473	0.06%
2021/05/12	18	29.95	54	29.39	28.80	-36	12,536	-0.29%
2021/05/11	24.2	32.61	16	32.38	31.85	8.2	12,411	0.07%
2021/05/10	11	35.24	10	35.56	35.30	1	12,408	0.01%
2021/05/07	3.1	34.94	10.2	34.70	34.85	-7.1	12,441	-0.06%
2021/05/06	58	34.15	56	34.37	35.00	2	12,431	0.02%
2021/05/05	9.1	33.34	17.6	33.34	32.75	-8.6	12,310	-0.07%
2021/05/04	58	33.01	78.2	33.36	33.05	-20.2	12,308	-0.16%
2021/05/03	96.2	37.54	49	37.26	35.80	47.2	12,219	0.39%
2021/04/29	22	36.99	13	37.12	36.65	9	12,256	0.07%
2021/04/28	22.2	37.61	9.1	38.19	37.50	13	12,275	0.11%
2021/04/27	3	38.32	42	38.31	38.20	-39	12,318	-0.32%
2021/04/26	25	38.04	8	38.09	38.25	17	12,418	0.14%
2021/04/23	37	38.29	22	38.03	37.90	15	12,435	0.12%
2021/04/22	57	37.73	19	38.23	37.20	38	12,431	0.31%
2021/04/21	21	39.25	54	39.05	38.85	-33	12,342	-0.27%
2021/04/20	72	38.56	75	38.23	38.05	-3	12,238	-0.02%
2021/04/19	16	38.06	15	38.23	37.90	1	12,197	0.01%
2021/04/16	34	38.85	46.8	38.58	38.40	-12.8	12,152	-0.10%
2021/04/15	23	38.30	12.3	38.50	38.10	10.7	12,144	0.09%
2021/04/14	100	39.21	79	38.41	37.55	21	12,439	0.17%
2021/04/13	86.1	40.85	199.2	41.97	39.30	-113.1	12,106	-0.93%	大賣/鉅額交易
2021/04/12	15	39.56	17	39.71	39.35	-2	11,238	-0.02%
2021/04/09	48.1	39.56	59	39.71	39.30	-10.9	11,208	-0.10%
2021/04/08	171	39.95	106.7	39.91	39.35	64.3	11,119	0.58%	大買/大賣/
2021/04/07	61	39.30	108	39.46	39.50	-47	11,097	-0.42%	大賣/
2021/04/06	59	38.53	23.3	38.62	38.30	35.7	11,063	0.32%
2021/04/01	17	38.42	18.2	38.63	38.25	-1.2	11,063	-0.01%
2021/03/31	83.5	39.41	82	39.25	38.90	1.5	11,139	0.01%
2021/03/30	108	39.99	93.2	39.80	39.30	14.9	11,680	0.13%	大買/
2021/03/29	130	40.10	146.3	39.63	39.85	-16.3	11,839	-0.14%	大買/大賣/
2021/03/26	56.2	37.72	183	37.82	38.20	-126.9	11,521	-1.10%	大賣/鉅額交易
2021/03/25	54	39.35	54.9	40.03	38.85	-0.9	11,271	-0.01%
2021/03/24	51.2	39.59	69.3	39.49	39.30	-18.1	11,053	-0.16%
2021/03/23	69.1	40.11	30	41.08	39.30	39.1	10,912	0.36%
2021/03/22	319	41.84	184.2	41.60	41.00	134.8	10,611	1.27%	大買/大賣/鉅額交易
2021/03/19	92	36.55	144	37.73	39.75	-52	9,932	-0.52%	大賣/
2021/03/18	64	37.00	41	37.34	36.15	23	9,580	0.24%
2021/03/17	96	36.86	66.1	36.88	36.75	29.9	9,302	0.32%
2021/03/16	164	37.17	194	37.02	36.60	-30	9,178	-0.33%	大買/大賣/
2021/03/15	132	37.92	82.6	37.84	37.60	49.4	8,893	0.56%	大買/
2021/03/12	209.5	36.84	248	36.93	37.00	-38.5	8,420	-0.46%	大買/大賣/
2021/03/11	200	35.60	174	35.56	35.10	26	7,820	0.33%	大買/大賣/
2021/03/10	49	33.41	134.8	33.26	34.95	-85.8	7,032	-1.22%	大賣/
2021/03/09	20	31.55	26	31.69	31.80	-6	6,769	-0.09%
2021/03/08	37	31.25	52	31.62	30.90	-15	6,786	-0.22%
2021/03/05	53	31.30	39.3	31.21	30.85	13.7	6,837	0.20%
2021/03/04	44	31.78	37	31.71	31.40	7	7,299	0.10%
2021/03/03	50	31.85	47	31.97	31.65	3	7,389	0.04%
2021/03/02	17	32.05	5	32.50	31.45	12	7,646	0.16%
2021/02/26	32	31.41	26	31.99	31.90	6	8,159	0.07%
2021/02/25	13	31.78	3	31.82	31.60	10	8,510	0.12%
2021/02/24	103	32.18	113	32.36	31.85	-10	8,705	-0.11%	大買/大賣/
2021/02/23	29	31.12	10	31.53	31.10	19	9,095	0.21%
2021/02/22	43.2	31.18	49	31.40	31.30	-5.8	9,636	-0.06%
2021/02/19	67	30.79	84	30.91	30.65	-17	9,771	-0.17%
2021/02/18	56	29.51	42	29.49	29.75	14	10,171	0.14%
2021/02/17	59.4	29.07	61	29.05	29.15	-1.6	10,330	-0.02%
2021/02/05	6	28.14	2	28.20	28.15	4	10,595	0.04%
2021/02/04	30	28.58	23	28.48	28.25	7	11,157	0.06%
2021/02/03	97	29.18	73	29.42	28.70	24	11,424	0.21%
2021/02/02	5	27.85	24	27.82	27.75	-19	11,465	-0.17%
2021/02/01	33	27.25	47.2	26.83	27.55	-14.2	11,797	-0.12%
2021/01/29	17.2	28.34	14	28.73	27.45	3.2	12,180	0.03%
2021/01/28	18.1	29.29	5	29.27	29.00	13.1	12,994	0.10%
2021/01/27	4	30.10	1.3	30.23	30.10	2.7	13,435	0.02%
2021/01/26	12	30.67	1	30.30	30.60	11	13,612	0.08%
2021/01/25	12	31.03	37	31.03	30.95	-25	13,931	-0.18%
2021/01/22	45	31.30	69.3	31.34	31.10	-24.3	14,268	-0.17%
2021/01/21	11	30.55	17.1	30.33	30.05	-6.1	14,716	-0.04%
2021/01/20	53	30.93	45	31.11	30.80	8	15,790	0.05%
2021/01/19	119	32.11	150.3	32.42	32.05	-31.3	16,551	-0.19%	大買/大賣/
2021/01/18	10	31.32	15	31.06	30.80	-5	16,693	-0.03%
2021/01/15	44	32.25	35	31.94	32.00	9	16,881	0.05%
2021/01/14	15	33.08	28	32.57	32.60	-13	17,062	-0.08%
2021/01/13	61	33.09	61	32.88	32.60	0	17,257	0.00%
2021/01/12	22.3	33.20	5	33.11	33.05	17.3	17,699	0.10%
2021/01/11	28	34.47	61.2	34.12	34.10	-33.2	18,358	-0.18%
2021/01/08	128	34.71	107.1	34.13	34.15	20.9	19,115	0.11%	大買/大賣/
2021/01/07	209.1	35.05	264	35.19	34.35	-54.9	20,158	-0.27%	大買/大賣/
2021/01/06	48	33.18	29.2	33.10	33.20	18.8	20,909	0.09%
2021/01/05	102	34.71	96	34.46	34.05	6	21,609	0.03%	大買/
2021/01/04	63	34.88	64	34.78	34.55	-1	22,512	0.00%
2020/12/31	91	35.25	69	34.68	34.60	22	23,373	0.09%
2020/12/30	181	35.05	199	35.29	35.55	-18	24,449	-0.07%	大買/大賣/
2020/12/29	354	34.43	311.5	34.37	34.45	42.5	25,099	0.17%	大買/大賣/
2020/12/28	70	33.94	63.7	33.83	33.55	6.3	25,247	0.03%
2020/12/25	175	34.52	166.4	34.72	34.05	8.6	25,367	0.03%	大買/大賣/
2020/12/24	349	35.47	293.6	35.46	34.30	55.4	25,417	0.22%	大買/大賣/
2020/12/23	178	33.52	238	33.78	34.75	-60	25,128	-0.24%	大買/大賣/
2020/12/22	87	32.65	48	32.94	31.60	39	25,229	0.15%
2020/12/21	14	32.82	17.3	33.37	32.85	-3.3	25,615	-0.01%
2020/12/18	23	33.17	26	33.47	33.00	-3	26,041	-0.01%
2020/12/17	41.3	32.91	49.6	32.98	32.95	-8.4	26,688	-0.03%
2020/12/16	31	33.69	45	33.65	33.50	-14	27,316	-0.05%
2020/12/15	111.1	34.55	122	34.25	33.00	-10.9	28,221	-0.04%	大買/大賣/
2020/12/14	5	32.90	10.3	33.07	34.00	-5.3	28,548	-0.02%
2020/12/11	4	33.08	10	33.53	32.65	-6	29,519	-0.02%
2020/12/10	13	34.02	19.6	33.91	33.35	-6.6	30,864	-0.02%
2020/12/09	13	34.85	5	35.08	34.60	8	31,102	0.03%
2020/12/08	8	34.66	5	34.85	34.55	3	31,713	0.01%
2020/12/07	10	34.11	43	34.22	35.15	-33	31,864	-0.10%
2020/12/04	13	34.80	15.3	34.66	34.50	-2.3	32,016	-0.01%
2020/12/03	15	35.33	36.3	35.37	35.10	-21.3	32,139	-0.07%
2020/12/02	19	35.67	13	35.84	35.35	6	32,229	0.02%
2020/12/01	29	37.03	16	36.93	37.00	13	32,388	0.04%
2020/11/30	91	36.86	121.1	37.42	38.10	-30.1	32,581	-0.09%	大賣/
2020/11/27	23	36.39	20	36.39	36.00	3	32,210	0.01%
2020/11/26	125	36.54	103	36.37	35.90	22	32,229	0.07%	大買/大賣/
2020/11/25	256	36.38	259.6	36.26	36.40	-3.6	32,332	-0.01%	大買/大賣/
2020/11/24	104	35.39	146	35.51	35.50	-42	31,994	-0.13%	大買/大賣/
2020/11/23	125	34.89	138	34.63	34.50	-13	32,096	-0.04%	大買/大賣/
2020/11/20	396	35.07	328	35.03	34.80	68	32,402	0.21%	大買/大賣/
2020/11/19	233.3	34.15	213	34.37	34.00	20.3	32,534	0.06%	大買/大賣/
2020/11/18	94.3	33.02	108	32.68	33.00	-13.7	32,354	-0.04%	大賣/
2020/11/17	144	33.23	173.5	33.12	33.00	-29.5	33,304	-0.09%	大買/大賣/
2020/11/16	41.5	32.01	44	31.95	31.70	-2.5	32,892	-0.01%
2020/11/13	70	31.91	82.1	32.10	32.65	-12.1	32,813	-0.04%
2020/11/12	110	32.99	139.8	32.53	32.50	-29.8	33,003	-0.09%	大買/大賣/
2020/11/11	100.5	34.57	99.9	34.55	34.10	0.6	32,508	0.00%
2020/11/10	69	35.68	52	35.80	35.35	17	32,348	0.05%
2020/11/09	101	36.24	127	36.25	36.00	-26	32,317	-0.08%	大買/大賣/
2020/11/06	146	36.30	139.5	36.15	35.40	6.5	32,034	0.02%	大買/大賣/
2020/11/05	462.4	36.39	425.3	36.49	36.10	37.1	31,611	0.12%	大買/大賣/
2020/11/04	79	35.03	88	34.71	34.30	-9	30,894	-0.03%
2020/11/03	75.2	35.56	59.2	35.47	35.40	16	30,472	0.05%
2020/11/02	83.4	36.30	107.9	36.12	35.35	-24.5	30,323	-0.08%	大賣/
2020/10/30	160.1	37.85	164.2	37.64	37.40	-4.1	30,027	-0.01%	大買/大賣/
2020/10/29	295	38.98	294.3	38.67	38.10	0.7	29,711	0.00%	大買/大賣/
2020/10/28	486.7	40.61	560.1	40.50	39.00	-73.4	29,146	-0.25%	大買/大賣/
2020/10/27	470	39.36	384.7	39.40	39.35	85.3	28,072	0.30%	大買/大賣/
2020/10/26	99	37.61	116.4	37.65	37.80	-17.4	27,342	-0.06%	大賣/
2020/10/23	112	37.20	185.5	37.18	37.25	-73.5	27,095	-0.27%	大買/大賣/
2020/10/22	92.5	37.51	61.7	37.82	37.00	30.9	26,977	0.11%
2020/10/21	73.7	38.33	74	38.43	37.90	-0.3	26,859	0.00%
2020/10/20	144.5	38.63	126.7	38.59	38.25	17.9	26,828	0.07%	大買/大賣/
2020/10/19	306.1	38.30	286.6	38.17	38.10	19.5	26,504	0.07%	大買/大賣/
2020/10/16	374.7	38.43	367.7	38.43	37.80	7	25,895	0.03%	大買/大賣/
2020/10/15	386.5	41.39	260.4	41.42	40.35	126	25,497	0.49%	大買/大賣/鉅額交易
2020/10/14	434.4	42.84	432	42.95	41.60	2.4	24,606	0.01%	大買/大賣/
2020/10/13	222.8	41.46	219.8	41.38	41.25	3	23,730	0.01%	大買/大賣/
2020/10/12	309.5	42.85	311.3	42.86	41.95	-1.8	23,050	-0.01%	大買/大賣/
2020/10/08	273.9	42.33	320.2	42.33	41.50	-46.3	22,120	-0.21%	大買/大賣/
2020/10/07	480.3	42.73	482.5	42.76	42.00	-2.2	21,241	-0.01%	大買/大賣/
2020/10/06	232.3	41.41	271.9	41.55	41.45	-39.6	20,191	-0.20%	大買/大賣/
2020/10/05	124.4	39.05	49.1	39.16	38.85	75.2	19,439	0.39%	大買/
2020/09/30	11.4	37.24	61.1	38.01	38.55	-49.7	19,120	-0.26%
2020/09/29	37.6	36.14	44.6	36.76	35.05	-6.9	18,942	-0.04%
2020/09/28	119.2	38.62	60.6	38.61	37.30	58.6	18,747	0.31%	大買/
2020/09/16	118.4	23.93	98	23.98	24.50	20.4	18,396	0.11%	大買/
2020/09/15	96.6	24.37	71.1	24.56	24.30	25.5	18,015	0.14%
2020/09/14	65	23.01	104	23.14	23.05	-39	17,732	-0.22%	大賣/
2020/09/11	242	24.40	289.8	24.72	24.20	-47.8	17,271	-0.28%	大買/大賣/
2020/09/10	383	26.40	329	26.40	25.90	54	16,583	0.33%	大買/大賣/
2020/09/09	348.1	25.53	343	24.90	26.65	5.1	15,913	0.03%	大買/大賣/
2020/09/08	137.8	25.68	143	26.06	25.20	-5.2	14,950	-0.03%	大買/大賣/
2020/09/07	296.3	28.24	258	27.94	27.95	38.3	14,524	0.26%	大買/大賣/
2020/09/04	311	26.98	194	27.01	27.90	117	13,557	0.86%	大買/大賣/鉅額交易
2020/09/03	46	25.36	30	25.38	25.40	16	12,205	0.13%
2020/09/02	130	21.81	126	21.53	23.10	4	11,941	0.03%	大買/大賣/
2020/09/01	89	21.90	65	21.56	21.00	24	11,347	0.21%
2020/08/31	126.1	21.47	20	21.25	22.25	106.1	11,185	0.95%	大買/鉅額交易
2020/08/28	66	20.00	72	19.95	20.50	-6	11,026	-0.05%
2020/08/27	57	19.58	37	19.61	19.40	20	11,029	0.18%
2020/08/26	113	19.51	82	19.73	19.85	31	10,968	0.28%	大買/
2020/08/25	100	18.43	49	18.87	19.45	51	10,742	0.47%
2020/08/24	77	17.57	143	17.08	17.70	-66	10,470	-0.63%	大賣/
2020/08/21	63	17.53	40	17.64	17.40	23	10,357	0.22%
2020/08/20	113	15.99	285	15.58	17.40	-172	10,198	-1.69%	大買/大賣/鉅額交易
2020/08/19	72	16.87	57	16.99	16.50	15	9,809	0.15%
2020/08/18	155	17.96	104	17.67	18.30	51	9,618	0.53%	大買/大賣/
2020/08/17	303	17.59	126	17.29	18.30	177	9,145	1.94%	大買/大賣/鉅額交易
2020/08/14	240	15.67	143	15.26	16.80	97	8,644	1.12%	大買/大賣/
2020/08/13	140	14.90	77	15.10	15.30	63	7,957	0.79%	大買/
2020/08/12	282	13.31	111	13.34	13.95	171	7,562	2.26%	大買/大賣/鉅額交易
2020/08/11	0	0.00	15	12.70	12.70	-15	6,481	-0.23%
2020/08/10	58	11.55	27	11.55	11.55	31	6,482	0.48%
2020/08/07	69	10.10	28	10.12	10.50	41	6,628	0.62%
2020/08/06	10	9.66	45	9.61	9.56	-35	6,230	-0.56%
2020/08/05	42	9.66	69	9.54	9.68	-27	6,204	-0.44%
2020/08/04	15	9.53	40	9.39	9.61	-25	6,243	-0.40%
2020/08/03	12	9.27	14	9.14	9.06	-2	6,128	-0.03%
2020/07/31	26	8.98	2	8.96	9.05	24	6,076	0.39%
2020/07/30	25	9.05	6	9.24	9.08	19	6,013	0.32%
2020/07/29	1	8.21	25	8.37	8.76	-24	5,835	-0.41%
2020/07/28	19	7.97	5	8.08	7.97	14	5,765	0.24%
2020/07/27	1	8.36	8	8.39	8.22	-7	5,711	-0.12%
2020/07/24	6	8.68	4	8.67	8.51	2	5,646	0.04%
2020/07/23	1	8.77	8	8.79	8.78	-7	5,569	-0.13%
2020/07/22	11	9.02	1	8.93	8.94	10	5,502	0.18%
2020/07/21	59	9.02	27	8.99	8.90	32	5,397	0.59%
2020/07/20	11	9.11	11	8.84	9.03	0	5,255	0.00%
2020/07/17	18	9.28	12	9.23	9.15	6	5,197	0.12%
2020/07/16	30	9.90	20	9.69	9.70	10	5,053	0.20%
2020/07/15	32	9.85	15	9.92	9.60	17	4,921	0.35%
2020/07/14	10	9.60	11	9.35	9.50	-1	4,719	-0.02%
2020/07/13	12	9.22	13	9.20	9.01	-1	4,537	-0.02%
2020/07/10	71	9.41	39	9.34	9.42	32	4,430	0.72%
2020/07/09	35	8.98	35.3	9.09	9.27	-0.3	4,009	-0.01%
2020/07/08	29	8.26	84	8.41	8.43	-55	3,713	-1.48%
2020/07/07	43	7.66	44	7.88	7.71	-1	3,394	-0.03%
2020/07/06	6	7.83	4	7.84	7.79	2	3,285	0.06%
2020/07/03	5	7.82	3	7.79	7.80	2	3,260	0.06%
2020/07/02	1	7.79	7	7.77	7.97	-6	3,210	-0.19%
2020/07/01	3	7.62	23	7.63	7.65	-20	3,115	-0.64%
2020/06/30	0	0.00	1	7.30	7.34	-1	3,036	-0.03%
2020/06/29	22	7.25	12	7.16	7.32	10	3,030	0.33%
2020/06/24	5	7.21	0	0.00	7.17	5	3,016	0.17%
2020/06/23	19	7.16	0	0.00	7.20	19	3,066	0.62%
2020/06/22	2	7.31	7	7.29	7.26	-5	3,082	-0.16%
2020/06/19	16	7.52	16	7.66	7.57	0	3,043	0.00%
2020/06/18	1	7.09	4	7.13	7.11	-3	2,881	-0.10%
2020/06/17	6	7.13	0	0.00	7.12	6	2,906	0.21%
2020/06/16	2	7.20	0	0.00	7.11	2	3,011	0.07%
2020/06/15	1	7.06	1	7.03	7.17	0	3,047	0.00%
2020/06/12	3	7.00	10	7.00	7.14	-7	3,049	-0.23%
2020/06/11	0	0.00	3	7.45	7.31	-3	3,024	-0.10%
2020/06/10	9	7.46	4	7.44	7.48	5	3,018	0.17%
2020/06/09	6	7.49	4	7.46	7.48	2	3,054	0.07%
2020/06/08	31	7.70	4	7.77	7.64	27	3,083	0.88%
2020/06/05	1	7.59	3	7.59	7.60	-2	3,049	-0.07%
2020/06/04	15	7.63	7	7.67	7.60	8	3,057	0.26%
2020/06/03	28	7.96	78	7.79	7.77	-50	3,015	-1.66%
2020/06/02	10	7.36	47	7.35	7.61	-37	2,847	-1.30%
2020/06/01	7	6.91	0	0.00	6.92	7	2,769	0.25%
2020/05/29	3	6.85	0	0.00	6.86	3	2,758	0.11%
2020/05/28	17	7.03	1	7.02	6.91	16	2,755	0.58%
2020/05/26	3	7.12	3	7.07	7.01	0	2,748	0.00%
2020/05/25	1	7.00	2	6.91	6.92	-1	2,724	-0.04%
2020/05/22	10	7.01	11	7.07	7.01	-1	2,700	-0.04%
2020/05/21	12	7.37	13	7.32	7.24	-1	2,690	-0.04%
2020/05/20	2	6.83	7	6.85	6.95	-5	2,638	-0.19%
2020/05/19	1	6.97	9	6.89	6.94	-8	2,617	-0.31%
2020/05/18	19	6.97	25	7.03	6.85	-6	2,595	-0.23%
2020/05/15	39	7.52	15	7.42	7.30	24	2,525	0.95%
2020/05/14	44	7.68	50	7.88	7.60	-6	2,456	-0.24%
2020/05/13	11	6.79	20	7.04	7.34	-9	2,183	-0.41%
2020/05/12	19	6.71	0	0.00	6.68	19	2,096	0.91%
2020/05/11	18	6.79	30	6.81	6.77	-12	2,032	-0.59%
2020/05/08	10	6.34	0	0.00	6.34	10	1,858	0.54%
2020/05/07	0	0.00	1	5.35	5.77	-1	1,858	-0.05%
2020/05/06	1	5.26	0	0.00	5.25	1	1,836	0.05%
2020/04/30	1	5.41	7	5.43	5.45	-6	1,858	-0.32%
2020/04/29	4	5.37	0	0.00	5.38	4	1,869	0.21%
2020/04/28	7	5.38	2	5.40	5.37	5	1,883	0.27%
2020/04/24	3	5.22	0	0.00	5.21	3	1,932	0.16%
2020/04/23	0	0.00	10	5.31	5.25	-10	1,942	-0.51%
2020/04/22	0.5	5.24	0	0.00	5.28	0.5	1,945	0.03%
2020/04/17	0	0.00	3	5.68	5.57	-3	2,009	-0.15%
2020/04/16	4	5.51	0	0.00	5.50	4	1,982	0.20%
2020/04/15	0	5.42	2	5.40	5.45	-2	1,981	-0.10%
2020/04/13	4	5.15	0	0.00	5.14	4	1,979	0.20%
2020/04/10	2	5.22	0	0.00	5.24	2	1,986	0.10%
2020/04/09	0	0.00	3	5.28	5.25	-3	1,998	-0.15%
2020/04/08	1.5	5.29	0	0.00	5.23	1.5	1,991	0.08%
2020/04/01	1	4.80	6	4.93	4.92	-5	2,029	-0.25%
2020/03/31	5	4.90	0	0.00	4.85	5	2,028	0.25%
2020/03/27	4	5.10	3	5.17	5.01	1	2,013	0.05%
2020/03/26	3	4.60	3	4.47	4.85	0	1,952	0.00%
2020/03/25	0	0.00	9	4.46	4.41	-9	1,943	-0.46%
2020/03/24	0	0.00	2	4.16	4.14	-2	1,945	-0.10%
2020/03/23	3	3.93	2	3.95	3.98	1	1,933	0.05%
2020/03/20	25	4.22	20	4.26	4.20	5	1,912	0.26%
2020/03/19	6	4.33	20	4.36	4.33	-14	1,816	-0.77%
2020/03/17	4	4.72	5	4.69	4.69	-1	1,764	-0.06%
2020/03/16	0	0.00	3	5.22	4.90	-3	1,748	-0.17%
2020/03/13	0	0.00	8	5.11	5.19	-8	1,722	-0.46%
2020/03/12	16	5.89	5	5.70	5.67	11	1,685	0.65%
2020/03/11	0	0.00	11	6.33	6.25	-11	1,647	-0.67%
2020/03/10	1	6.10	0	0.00	6.26	1	1,680	0.06%
2020/03/09	1.3	6.48	0	0.00	6.45	1.3	1,648	0.08%
2020/03/06	0	0.00	29	6.86	6.83	-29	1,634	-1.77%
2020/03/05	1	6.85	0	0.00	6.92	1	1,646	0.06%
2020/03/03	0.6	6.88	0	0.00	6.85	0.6	1,685	0.04%
2020/03/02	0	0.00	0	6.86	6.78	0	1,677	0.00%
2020/02/25	0	0.00	3	7.10	7.14	-3	1,659	-0.18%
2020/02/24	0	0.00	10	7.36	7.20	-10	1,656	-0.60%
2020/02/21	5	7.46	0	0.00	7.46	5	1,639	0.31%
2020/02/20	5	7.58	0	0.00	7.53	5	1,631	0.31%
2020/02/19	0	0.00	1	7.51	7.49	-1	1,624	-0.06%
2020/02/18	0	0.00	1	7.53	7.51	-1	1,628	-0.06%
2020/02/17	6	7.57	20	7.36	7.56	-14	1,621	-0.86%
2020/02/13	5	7.49	0	0.00	7.45	5	1,599	0.31%
2020/02/11	0	0.00	2	7.38	7.40	-2	1,607	-0.12%
2020/02/10	13	7.41	0	0.00	7.52	13	1,623	0.80%
2020/02/07	1	7.02	0	0.00	7.01	1	1,583	0.06%
2020/02/06	11	7.19	0	0.00	7.15	11	1,585	0.69%
2020/02/05	4	7.10	0	0.00	7.09	4	1,578	0.25%
2020/02/04	1	7.00	0	0.00	7.14	1	1,569	0.06%
2020/02/03	1	6.92	21	6.98	6.93	-20	1,591	-1.26%
2020/01/31	2	7.43	0	0.00	7.33	2	1,575	0.13%
2020/01/30	8	7.45	0	0.00	7.39	8	1,574	0.51%
2020/01/20	0	0.00	2	8.23	8.21	-2	1,526	-0.13%
2020/01/17	1	8.20	4	8.29	8.20	-3	1,526	-0.20%
2020/01/15	11	8.27	0	0.00	8.21	11	1,535	0.72%
2020/01/14	0	0.00	15	8.25	8.20	-15	1,536	-0.98%
2020/01/13	77	8.30	25	8.29	8.29	52	1,524	3.41%
2020/01/10	6	7.98	0	0.00	7.99	6	1,472	0.41%
2020/01/09	7	7.95	0	0.00	7.94	7	1,496	0.47%
2020/01/08	1	8.02	0	0.00	7.98	1	1,577	0.06%
2020/01/07	10	8.13	0	0.00	8.03	10	1,573	0.64%
2020/01/03	0	0.00	2	8.15	8.10	-2	1,586	-0.13%
2020/01/02	1	8.20	0	0.00	8.22	1	1,571	0.06%
2019/12/31	1	8.14	1	8.17	8.15	0	1,564	0.00%
2019/12/30	23	8.47	5	8.50	8.22	18	1,556	1.16%
2019/12/27	1	8.23	5	8.17	8.15	-4	1,490	-0.27%
2019/12/26	7	8.19	0	0.00	8.20	7	1,488	0.47%
2019/12/25	2	8.10	0	0.00	8.10	2	1,497	0.13%
2019/12/24	10	8.16	1	8.13	8.10	9	1,520	0.59%
2019/12/20	2	8.34	0	0.00	8.28	2	1,536	0.13%
2019/12/19	0	0.00	3	8.21	8.19	-3	1,526	-0.20%
2019/12/18	2	8.02	0	0.00	8.00	2	1,560	0.13%
2019/12/16	3	7.96	7	8.02	7.96	-4	1,596	-0.25%
2019/12/13	4	7.98	8	7.99	7.97	-4	1,595	-0.25%
2019/12/12	0	0.00	3	8.14	8.10	-3	1,586	-0.19%
2019/12/10	25	8.15	4	8.14	8.16	21	1,627	1.29%
2019/12/09	10	7.99	0	0.00	8.04	10	1,636	0.61%
2019/12/06	4	8.20	0	0.00	8.09	4	1,711	0.23%
2019/12/05	7	8.16	0	0.00	8.16	7	1,731	0.40%
2019/12/04	2	8.37	0	0.00	8.33	2	1,716	0.12%
2019/12/03	1	8.37	0	0.00	8.34	1	1,742	0.06%
2019/12/02	0	0.00	3	8.14	8.22	-3	1,754	-0.17%
2019/11/29	3	8.58	0	0.00	8.42	3	1,762	0.17%
2019/11/28	2	8.66	0	0.00	8.66	2	1,767	0.11%
2019/11/27	0	0.00	3	8.82	8.78	-3	1,817	-0.17%
2019/11/26	5	8.83	0	0.00	8.78	5	1,839	0.27%
2019/11/25	10	8.85	0	0.00	8.80	10	1,861	0.54%
2019/11/21	0	0.00	2	8.91	8.88	-2	1,971	-0.10%
2019/11/15	3	8.99	100	8.99	8.91	-97	2,145	-4.52%
2019/11/14	0.3	8.81	36	8.87	8.81	-35.7	2,185	-1.63%
2019/11/13	35	8.98	4	8.97	8.98	31	2,225	1.39%
2019/11/12	0	0.00	2	8.83	8.83	-2	2,325	-0.09%
2019/11/11	2	8.93	0	0.00	8.88	2	2,600	0.08%
2019/11/08	3	9.05	0	0.00	9.11	3	2,737	0.11%
2019/11/07	0	0.00	1	9.01	9.05	-1	3,043	-0.03%
2019/11/06	0	0.00	34	9.20	9.20	-34	3,096	-1.10%
2019/11/04	0	0.00	5	9.39	9.35	-5	3,357	-0.15%
2019/11/01	1	9.44	0	0.00	9.39	1	3,505	0.03%
2019/10/31	1	9.61	22	9.56	9.53	-21	3,707	-0.57%
2019/10/30	11	9.41	0	0.00	9.38	11	3,981	0.28%
2019/10/29	10	9.31	0	0.00	9.31	10	4,240	0.24%
2019/10/24	0	0.00	4	9.43	9.37	-4	5,009	-0.08%
2019/10/23	10	9.44	0	0.00	9.36	10	5,014	0.20%
2019/10/22	0	0.00	3	9.57	9.55	-3	5,003	-0.06%
2019/10/18	2	9.55	0	0.00	9.44	2	4,995	0.04%
2019/10/16	7	9.71	55	9.75	9.70	-48	5,020	-0.96%
2019/10/14	0	0.00	9	9.02	9.05	-9	4,936	-0.18%
2019/10/09	3	9.04	6	8.99	8.99	-3	4,939	-0.06%
2019/10/08	0	0.00	2	9.19	9.17	-2	4,943	-0.04%
2019/10/04	4	9.27	0	0.00	9.26	4	4,981	0.08%
2019/10/01	0	0.00	3	9.50	9.54	-3	5,022	-0.06%
2019/09/27	103	9.48	5	9.41	9.38	98	5,087	1.93%	大買/
2019/09/26	1	9.72	0	0.00	9.63	1	5,099	0.02%
2019/09/25	21	9.67	0	0.00	9.65	21	5,100	0.41%
2019/09/24	40	9.87	0	0.00	9.78	40	5,101	0.78%
2019/09/23	30	9.58	24	9.85	9.98	6	5,073	0.12%
2019/09/20	2	9.44	4	9.45	9.41	-2	5,016	-0.04%
2019/09/19	0	0.00	3	9.16	9.23	-3	5,003	-0.06%
2019/09/18	9	9.33	1	9.45	9.31	8	4,969	0.16%
2019/09/17	3	9.45	36	9.50	9.47	-33	4,952	-0.67%
2019/09/16	0	0.00	1	9.70	9.54	-1	4,975	-0.02%
2019/09/12	35	9.72	9	9.77	9.62	26	5,002	0.52%
2019/09/11	4	9.45	133	9.40	9.52	-129	4,992	-2.58%	大賣/鉅額交易
2019/09/10	57	9.57	24	9.50	9.30	33	4,978	0.66%
2019/09/09	7	9.71	0	0.00	9.72	7	4,889	0.14%
2019/09/06	1	9.89	3	9.93	9.89	-2	4,887	-0.04%
2019/09/05	8	9.90	0	0.00	9.89	8	4,910	0.16%
2019/09/04	2	9.92	1	9.88	9.91	1	4,904	0.02%
2019/09/03	5	10.04	8	9.94	9.96	-3	4,886	-0.06%
2019/09/02	1	9.74	14	9.95	10.15	-13	4,865	-0.27%
2019/08/30	17	9.69	2	9.94	9.72	15	4,839	0.31%
2019/08/29	6	9.92	3	10.15	9.88	3	4,791	0.06%
2019/08/28	2	9.95	0	0.00	9.92	2	4,763	0.04%
2019/08/27	4	9.70	21	9.80	9.71	-17	4,737	-0.36%
2019/08/26	2	10.10	0	0.00	10.00	2	4,682	0.04%
2019/08/23	0	0.00	28	10.40	10.40	-28	4,650	-0.60%
2019/08/22	35	10.82	28	10.88	10.50	7	4,609	0.15%
2019/08/21	25	10.85	1	11.00	10.85	24	4,549	0.53%
2019/08/20	14	10.87	34	10.87	10.80	-20	4,522	-0.44%
2019/08/19	29	10.73	9	10.73	10.70	20	4,486	0.45%
2019/08/16	5	10.77	0	0.00	10.70	5	4,450	0.11%
2019/08/15	32	10.57	4	10.55	10.80	28	4,413	0.63%
2019/08/14	71	11.32	28	11.33	10.85	43	4,315	1.00%
2019/08/13	10	11.99	8	11.84	11.95	2	4,044	0.05%
2019/08/12	42	11.47	43	12.01	12.15	-1	3,899	-0.03%
2019/08/08	15	10.94	11	10.93	11.05	4	3,598	0.11%
2019/08/07	9	11.08	24	11.18	10.90	-15	3,540	-0.42%
2019/08/06	40	10.91	20	10.46	11.10	20	3,439	0.58%
2019/08/05	14	10.98	29	10.74	10.70	-15	3,307	-0.45%
2019/08/02	21	11.32	23	11.34	11.30	-2	3,176	-0.06%
2019/08/01	52	11.16	277	11.24	11.60	-225	3,000	-7.50%	大賣/鉅額交易
2019/07/31	280	11.01	157	10.93	10.95	123	2,708	4.54%	大買/大賣/鉅額交易
2019/07/30	176	10.58	68	10.82	11.05	108	2,479	4.35%	大買/鉅額交易
2019/07/29	5	9.98	14	9.84	10.05	-9	1,934	-0.47%
2019/07/26	4	8.99	0	0.00	9.15	4	1,766	0.23%
2019/07/24	2	8.82	1	8.80	8.79	1	1,743	0.06%
2019/07/19	0	0.00	7	8.70	8.69	-7	1,805	-0.39%
2019/07/17	0	0.00	50	8.91	8.92	-50	1,774	-2.82%
2019/07/15	0	0.00	5	9.00	8.97	-5	1,850	-0.27%
2019/07/12	0	0.00	1	9.05	8.95	-1	1,870	-0.05%
2019/07/11	31	9.13	34	9.05	9.06	-3	1,888	-0.16%
2019/07/10	27	8.96	70	8.93	9.07	-43	1,883	-2.28%
2019/07/09	2	8.88	20	8.93	8.88	-18	1,905	-0.94%
2019/07/08	1	8.98	15	9.06	8.87	-14	1,929	-0.73%
2019/07/05	1	9.10	7	9.10	9.08	-6	2,001	-0.30%
2019/07/04	25	9.12	24	9.18	9.18	1	2,060	0.05%
2019/07/03	0	0.00	10	8.87	8.89	-10	2,111	-0.47%
2019/07/02	0	0.00	5	8.73	8.72	-5	2,175	-0.23%
2019/07/01	0	0.00	5	8.70	8.68	-5	2,179	-0.23%
2019/06/28	15	8.61	0	0.00	8.59	15	2,195	0.68%
2019/06/27	27	8.50	2	8.50	8.69	25	2,265	1.10%
2019/06/26	8	8.46	0	0.00	8.42	8	2,317	0.35%
2019/06/25	7	8.58	0	0.00	8.46	7	2,359	0.30%
2019/06/21	34	8.76	0	0.00	8.63	34	2,459	1.38%
2019/06/20	5	8.59	0	0.00	8.79	5	2,520	0.20%
2019/06/19	0	0.00	0	8.44	8.44	0	2,556	0.00%
2019/06/18	0	0.00	1	8.39	8.45	-1	2,644	-0.04%
2019/06/17	1	8.45	0	0.00	8.45	1	2,694	0.04%
2019/06/14	4	8.55	0	0.00	8.52	4	2,807	0.14%
2019/06/13	3	8.37	15	8.40	8.61	-12	2,918	-0.41%
2019/06/12	1	8.23	2	8.24	8.24	-1	2,970	-0.03%
2019/06/11	0	0.00	2	8.16	8.12	-2	3,005	-0.07%
2019/06/05	21	8.11	0	0.00	8.10	21	3,253	0.65%
2019/06/04	1	8.06	0	0.00	8.07	1	3,329	0.03%
2019/05/27	2	8.00	0	0.00	8.00	2	3,753	0.05%
2019/05/23	2	8.03	0	0.00	8.02	2	3,926	0.05%
2019/05/14	0	0.00	14	7.74	8.10	-14	5,008	-0.28%
2019/05/13	12	8.03	6	7.99	7.95	6	5,056	0.12%
2019/05/10	6	8.25	6	8.29	8.17	0	5,095	0.00%
2019/05/09	5	8.36	3	8.35	8.35	2	5,148	0.04%
2019/05/07	1	8.51	8	8.57	8.78	-7	5,250	-0.13%
2019/05/06	17	8.40	3	8.43	8.41	14	5,312	0.26%
2019/04/30	2	8.57	0	0.00	8.54	2	5,628	0.04%
2019/04/29	2	8.65	10	8.80	8.55	-8	5,709	-0.14%
2019/04/25	3	9.00	0	0.00	9.00	3	6,396	0.05%
2019/04/24	7	8.95	0	0.00	8.91	7	6,566	0.11%
2019/04/23	0	0.00	10	8.99	8.99	-10	6,622	-0.15%
2019/04/22	10	9.07	0	0.00	9.05	10	6,689	0.15%
2019/04/19	2	9.10	4	9.01	9.09	-2	6,675	-0.03%
2019/04/18	11	9.05	0	0.00	8.84	11	6,690	0.16%
2019/04/17	3	8.93	9	8.86	9.04	-6	6,704	-0.09%
2019/04/16	0	8.86	0	0.00	8.92	0	6,680	0.00%
2019/04/15	0	0.00	31	9.00	9.01	-31	6,733	-0.46%
2019/04/12	0	0.00	2	8.98	8.81	-2	6,748	-0.03%
2019/04/11	0	9.00	6	9.09	9.02	-6	6,786	-0.09%
2019/04/10	1	8.90	14	8.93	9.06	-13	6,824	-0.19%
2019/04/09	70	8.85	24	8.78	8.90	46	7,020	0.66%
2019/04/08	45	8.66	13	8.60	8.71	32	6,930	0.46%
2019/04/03	1	8.50	0	0.00	8.53	1	6,845	0.01%
2019/04/02	0	0.00	1	8.54	8.48	-1	6,851	-0.01%
2019/04/01	0	0.00	37	8.43	8.51	-37	6,841	-0.54%
2019/03/27	32	8.46	2	8.51	8.46	30	6,919	0.43%
2019/03/26	33	8.55	32	8.59	8.57	1	6,927	0.01%
2019/03/25	72	8.47	86	8.44	8.47	-14	6,976	-0.20%
2019/03/22	41	8.79	16	8.86	8.72	25	6,928	0.36%
2019/03/21	14	8.73	18	8.87	8.84	-4	6,949	-0.06%
2019/03/19	18	8.81	58	8.90	9.05	-40	6,907	-0.58%
2019/03/18	28	8.89	24	8.86	8.84	4	6,854	0.06%
2019/03/15	24	9.00	4	9.07	9.00	20	6,845	0.29%
2019/03/14	4	9.03	14	9.07	9.01	-10	6,805	-0.15%
2019/03/13	6	9.02	0	0.00	9.04	6	6,900	0.09%
2019/03/12	10	9.09	10	9.10	9.09	0	6,939	0.00%
2019/03/11	8	8.99	12	9.04	8.97	-4	6,949	-0.06%
2019/03/08	20	8.99	18	9.04	9.00	2	7,016	0.03%
2019/03/07	22	9.38	3	9.42	9.20	19	7,230	0.26%
2019/03/06	2	9.21	2	9.27	9.22	0	7,342	0.00%
2019/03/05	2	9.19	10	9.25	9.18	-8	7,748	-0.10%
2019/03/04	0	0.00	14	9.11	9.08	-14	7,809	-0.18%
2019/02/27	12	9.11	8	9.17	9.09	4	8,124	0.05%
2019/02/26	19	9.17	19	9.20	9.09	0	8,416	0.00%
2019/02/25	12	9.07	12	9.12	9.06	0	8,411	0.00%
2019/02/22	8	9.09	4	9.24	9.04	4	8,446	0.05%
2019/02/21	10	9.21	4	9.34	9.15	6	8,508	0.07%
2019/02/20	20	9.34	19	9.41	9.27	1	8,490	0.01%
2019/02/19	18	9.40	13	9.20	9.26	5	8,531	0.06%
2019/02/18	12	9.12	12	9.17	9.13	0	8,460	0.00%
2019/02/15	33	9.23	0	0.00	9.03	33	8,634	0.38%
2019/02/14	0	0.00	21	9.25	9.71	-21	8,469	-0.25%
2019/02/13	9	8.91	17	9.03	8.83	-8	8,226	-0.10%
2019/02/12	1	8.90	0	0.00	8.99	1	8,273	0.01%
2019/02/11	14	8.92	5	9.10	8.80	9	8,327	0.11%
2019/01/30	32	9.01	16	9.04	8.93	16	8,456	0.19%
2019/01/28	21	9.18	1	9.20	9.18	20	8,877	0.23%
2019/01/25	3	8.99	4	9.11	9.06	-1	8,926	-0.01%
2019/01/24	1	9.04	1	9.14	9.00	0	8,916	0.00%
2019/01/22	3	9.04	4	9.13	8.81	-1	8,855	-0.01%
2019/01/21	5	9.36	10	9.40	9.08	-5	8,823	-0.06%
2019/01/18	13	9.49	36	9.44	9.30	-23	8,889	-0.26%
2019/01/17	44	9.31	6	9.47	9.28	38	8,843	0.43%
2019/01/16	0	0.00	7	9.14	9.18	-7	8,358	-0.08%
2019/01/15	2	8.39	0	0.00	8.35	2	8,270	0.02%
2019/01/11	1	8.26	5	8.24	8.22	-4	8,319	-0.05%
2019/01/10	0	0.00	4	8.31	8.21	-4	8,458	-0.05%
2019/01/09	0	0.00	2	8.31	8.35	-2	8,522	-0.02%
2019/01/08	2	8.26	1	8.30	8.20	1	8,620	0.01%
2019/01/07	5	8.36	0	0.00	8.23	5	8,731	0.06%
2019/01/04	3	8.09	2	8.11	8.22	1	8,790	0.01%
2019/01/02	14	8.37	21	8.45	8.31	-7	8,970	-0.08%
2018/12/28	18	8.02	24	8.18	8.50	-6	8,936	-0.07%
2018/12/27	0	0.00	8	7.93	7.94	-8	8,897	-0.09%
2018/12/22	1	7.31	0	0.00	7.26	1	9,197	0.01%
2018/12/21	3	7.08	8	7.10	7.25	-5	9,231	-0.05%
2018/12/20	12	7.38	3	7.10	6.99	9	9,214	0.10%
2018/12/19	10	7.58	3	7.68	7.56	7	9,164	0.08%
2018/12/18	8	7.69	4	7.66	7.61	4	9,251	0.04%
2018/12/17	2	8.09	1	8.13	8.04	1	9,248	0.01%
2018/12/14	4.1	8.14	6	8.30	8.11	-1.9	9,651	-0.02%
2018/12/13	4	8.52	2	8.54	8.54	2	9,747	0.02%
2018/12/12	2	8.52	2	8.50	8.50	0	9,796	0.00%
2018/12/11	0	0.00	1	8.68	8.45	-1	9,821	-0.01%
2018/12/10	18	8.53	11	8.57	8.48	7	9,831	0.07%
2018/12/06	3	8.52	0	0.00	8.21	3	9,780	0.03%
2018/12/05	10	8.75	9	8.81	8.81	1	9,711	0.01%
2018/12/04	0	0.00	18	8.99	9.02	-18	9,728	-0.19%
2018/12/03	23	8.85	13	8.90	8.85	10	9,707	0.10%
2018/11/30	13	8.71	21	9.26	8.71	-8	9,629	-0.08%
2018/11/29	106	9.23	90	9.18	9.18	16	9,398	0.17%	大買/
2018/11/28	62	8.93	63	9.25	9.19	-1	9,225	-0.01%
2018/11/27	9	8.44	171	8.41	8.52	-162	9,003	-1.80%	大賣/鉅額交易
2018/11/26	176	8.32	4	8.23	8.40	172	9,102	1.89%	大買/鉅額交易
2018/11/23	3	8.23	22	8.21	8.23	-19	8,841	-0.21%
2018/11/22	0	0.00	2	7.77	7.49	-2	8,542	-0.02%
2018/11/21	7	7.59	1	7.63	7.59	6	8,496	0.07%
2018/11/20	8	7.44	8	7.46	7.44	0	8,446	0.00%
2018/11/19	1	7.74	3	7.87	7.83	-2	8,348	-0.02%
2018/11/16	18	7.72	13	7.90	7.70	5	8,461	0.06%
2018/11/15	6	8.18	5	8.22	8.00	1	8,483	0.01%
2018/11/14	47	8.22	16	8.40	8.33	31	8,627	0.36%
2018/11/09	0	0.00	3	7.65	7.71	-3	8,394	-0.04%
2018/11/08	6	7.87	8	7.95	7.80	-2	8,380	-0.02%
2018/11/07	8	7.82	32	7.92	7.97	-24	8,335	-0.29%
2018/11/06	44	7.91	20	8.05	7.68	24	8,321	0.29%
2018/11/05	1	7.45	19	7.43	7.59	-18	8,142	-0.22%
2018/11/02	8	6.94	8	7.05	6.90	0	8,120	0.00%
2018/11/01	0	0.00	14	6.64	6.73	-14	8,154	-0.17%
2018/10/31	8	6.53	3	6.53	6.50	5	8,247	0.06%
2018/10/29	12	5.94	24	5.98	6.05	-12	8,202	-0.15%
2018/10/26	12	6.08	28	6.34	6.01	-16	8,168	-0.20%
2018/10/25	29	6.52	17	6.59	6.32	12	8,033	0.15%
2018/10/24	5	7.12	10	7.10	7.00	-5	7,992	-0.06%
2018/10/23	5	7.32	0	0.00	7.08	5	7,964	0.06%
2018/10/22	2	7.17	12	6.99	7.19	-10	7,965	-0.13%
2018/10/19	15	7.01	2	7.11	6.98	13	8,130	0.16%
2018/10/18	18	7.24	18	7.18	7.13	0	8,096	0.00%
2018/10/17	13	7.29	12	7.36	7.37	1	8,024	0.01%
2018/10/16	15	7.76	5	7.83	7.47	10	7,951	0.13%
2018/10/15	3	7.56	4	7.59	7.59	-1	7,915	-0.01%
2018/10/12	24	7.31	24	7.36	7.45	0	7,886	0.00%
2018/10/11	0	0.00	47	7.38	7.34	-47	7,835	-0.60%
2018/10/09	26	8.52	40	8.26	8.15	-14	7,728	-0.18%
2018/10/08	25	8.82	4	8.80	8.61	21	7,647	0.27%
2018/10/05	32	8.77	42	8.93	8.96	-10	7,592	-0.13%
2018/10/04	12	9.48	0	0.00	9.42	12	7,428	0.16%
2018/10/03	2	9.48	16	9.53	9.42	-14	7,678	-0.18%
2018/10/02	9	9.97	5	9.63	9.63	4	7,668	0.05%
2018/10/01	9	10.00	12	9.99	9.98	-3	7,583	-0.04%
2018/09/28	7	10.30	30	10.20	10.15	-23	7,636	-0.30%
2018/09/27	0	0.00	8	10.30	10.10	-8	7,770	-0.10%
2018/09/26	45	10.35	10	10.30	10.30	35	7,780	0.45%
2018/09/25	23	10.44	7	10.45	10.25	16	7,810	0.20%
2018/09/21	18.2	10.35	33.1	10.45	10.55	-14.9	7,786	-0.19%
2018/09/20	82.8	10.59	51	10.28	10.45	31.8	7,915	0.40%
2018/09/19	12	10.35	15	10.40	10.45	-3	7,750	-0.04%
2018/09/17	2	9.44	0	0.00	9.45	2	7,786	0.03%
2018/09/14	0	0.00	10	9.65	9.63	-10	7,797	-0.13%
2018/09/13	10	9.54	0	0.00	9.47	10	7,789	0.13%
2018/09/12	12	9.51	0	0.00	9.41	12	7,750	0.15%
2018/09/11	6	9.61	14	9.55	9.69	-8	7,762	-0.10%
2018/09/07	10	10.70	10	10.15	10.15	0	7,768	0.00%
2018/09/06	1	10.65	2	10.75	10.60	-1	7,696	-0.01%
2018/09/05	11	11.10	11	10.83	10.75	0	7,678	0.00%
2018/09/03	45	11.03	13	11.39	10.80	32	7,632	0.42%
2018/08/31	1	11.15	0	0.00	11.15	1	7,413	0.01%
2018/08/30	0	0.00	1	10.80	10.75	-1	7,270	-0.01%
2018/08/27	0	0.00	13	10.43	10.60	-13	7,308	-0.18%
2018/08/24	10	10.55	0	0.00	10.35	10	7,297	0.14%
2018/08/23	1	10.30	1	10.80	10.65	0	7,235	0.00%
2018/08/22	9	10.36	5	10.35	10.35	4	7,047	0.06%
2018/08/21	25	9.76	25	9.61	9.98	0	6,876	0.00%
2018/08/20	12	10.40	27	10.08	10.00	-15	6,610	-0.23%
2018/08/15	0	0.00	2	10.35	10.50	-2	6,452	-0.03%
2018/08/14	2	10.90	3	10.70	10.85	-1	6,363	-0.02%
2018/08/13	4	10.78	2	10.73	10.55	2	6,290	0.03%
2018/08/10	21	11.61	3	11.77	11.40	18	6,115	0.29%
2018/08/09	3	11.85	0	0.00	11.30	3	5,947	0.05%
2018/08/08	1	12.25	0	0.00	11.90	1	5,822	0.02%
2018/08/07	14	12.34	2	12.45	12.45	12	5,670	0.21%
2018/08/06	16	13.05	0	0.00	13.00	16	5,516	0.29%
2018/08/01	1	13.25	1	13.35	13.30	0	5,399	0.00%
2018/07/30	2	13.15	0	0.00	13.20	2	5,285	0.04%
2018/07/27	3	13.52	2	13.58	13.45	1	5,251	0.02%
2018/07/24	2	13.30	32	13.28	13.30	-30	4,934	-0.61%
2018/07/23	15	13.03	4	13.00	12.85	11	4,869	0.23%
2018/07/20	3	12.93	2	12.95	12.95	1	4,848	0.02%
2018/07/19	10	13.18	0	0.00	13.10	10	4,777	0.21%
2018/07/18	10	13.50	1	13.75	13.50	9	4,764	0.19%
2018/07/17	11	13.70	0	0.00	13.70	11	4,826	0.23%
2018/07/13	0	0.00	4	13.90	13.90	-4	4,811	-0.08%
2018/07/12	4	14.05	0	0.00	13.75	4	4,794	0.08%
2018/07/11	21	13.97	19	13.98	13.90	2	4,791	0.04%
2018/07/10	3	13.88	3	13.90	13.75	0	4,540	0.00%
2018/07/09	6	13.67	0	0.00	13.75	6	4,513	0.13%
2018/07/06	3	13.90	1	13.80	14.10	2	4,678	0.04%
2018/07/05	2	14.65	5	14.65	13.85	-3	4,638	-0.06%
2018/07/04	8	13.92	7	13.77	13.60	1	4,460	0.02%
2018/07/03	5	14.21	6	13.68	13.65	-1	4,388	-0.02%
2018/07/02	16	14.80	1	14.90	14.35	15	4,273	0.35%
2018/06/29	36	15.75	23	15.78	15.40	13	4,184	0.31%
2018/06/28	1	15.65	0	0.00	15.70	1	3,951	0.03%
2018/06/27	13	14.50	22	14.76	14.30	-9	3,711	-0.24%
2018/06/26	7	15.26	24	15.16	15.05	-17	3,602	-0.47%
2018/06/25	3	16.85	4	16.74	16.55	-1	3,415	-0.03%
2018/06/21	1	17.35	0	0.00	17.05	1	3,349	0.03%
2018/06/20	3	17.27	0	0.00	17.50	3	3,392	0.09%
2018/06/19	7	17.30	13	17.06	17.00	-6	3,708	-0.16%
2018/06/15	6	18.23	9	18.12	17.95	-3	3,638	-0.08%
2018/06/14	4	18.56	0	0.00	18.50	4	3,572	0.11%
2018/06/13	8	18.79	5	18.85	18.80	3	3,584	0.08%
2018/06/12	9	18.82	10	19.00	18.85	-1	3,575	-0.03%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/08	3	19.10	2	19.00	19.00	1	3,547	0.03%
2018/06/07	3	18.85	7	19.14	19.25	-4	3,597	-0.11%
2018/06/06	1	19.00	0	0.00	19.10	1	3,513	0.03%
2018/06/05	9	19.06	60	19.10	19.00	-51	3,487	-1.46%
2018/06/04	16	19.88	4	19.80	19.65	12	3,409	0.35%
2018/06/01	4	20.20	0	0.00	20.10	4	3,355	0.12%
2018/05/31	64	19.99	4	19.85	19.80	60	3,340	1.80%
2018/05/28	10	20.10	0	0.00	19.85	10	3,398	0.29%
2018/05/25	6	20.02	0	0.00	19.85	6	3,399	0.18%
2018/05/18	0	0.00	5	19.55	19.55	-5	3,420	-0.15%
2018/05/16	1	19.70	0	0.00	19.40	1	3,500	0.03%
2018/05/15	1	19.95	0	0.00	19.90	1	3,479	0.03%
2018/05/11	9	20.08	8	20.19	20.05	1	3,542	0.03%
2018/05/09	1	20.00	0	0.00	19.85	1	3,515	0.03%
2018/05/03	4	21.10	4	21.30	20.80	0	3,485	0.00%
2018/04/26	1	20.20	0	0.00	19.75	1	3,502	0.03%
2018/04/25	1	20.45	0	0.00	20.40	1	3,504	0.03%
2018/04/23	0	0.00	15	21.58	21.20	-15	3,403	-0.44%
2018/04/18	1	23.15	0	0.00	22.90	1	3,219	0.03%
2018/04/17	0	0.00	2	23.18	22.85	-2	3,197	-0.06%
2018/04/16	7	24.11	4	24.20	23.65	3	3,136	0.10%
2018/04/13	0	0.00	1	24.00	23.60	-1	3,074	-0.03%
2018/04/12	14	24.05	23	24.14	24.10	-9	3,074	-0.29%
2018/04/11	0	0.00	3	23.20	23.30	-3	2,884	-0.10%
2018/04/10	2	22.50	1	22.40	22.50	1	2,871	0.03%
2018/04/09	1	22.30	0	0.00	22.45	1	2,882	0.03%
2018/04/03	3	22.50	1	22.60	22.40	2	2,896	0.07%
2018/04/02	0	0.00	3	22.77	22.70	-3	2,887	-0.10%
2018/03/31	0	0.00	1	22.35	22.40	-1	2,860	-0.03%
2018/03/30	5	22.33	0	0.00	22.30	5	2,867	0.17%
2018/03/29	1	22.80	2	22.80	22.80	-1	2,864	-0.03%
2018/03/27	1	22.40	2	22.40	22.30	-1	2,871	-0.03%
2018/03/26	3	22.73	1	22.75	22.65	2	2,995	0.07%
2018/03/23	0	0.00	12	22.83	23.05	-12	2,971	-0.40%
2018/03/22	20	24.27	16	24.18	23.60	4	2,905	0.14%
2018/03/20	2	22.78	1	22.95	23.00	1	2,491	0.04%
2018/03/19	1	23.25	0	0.00	23.20	1	2,474	0.04%
2018/03/16	1	22.95	0	0.00	22.70	1	2,424	0.04%
2018/03/15	1	23.00	0	0.00	23.05	1	2,407	0.04%
2018/03/14	4	23.16	0	0.00	22.85	4	2,397	0.17%
2018/03/13	0	0.00	3	23.10	23.15	-3	2,365	-0.13%
2018/02/26	1	21.65	0	0.00	21.50	1	2,359	0.04%
2018/02/23	0	0.00	1	22.05	21.85	-1	2,371	-0.04%
2018/02/09	1	18.20	1	18.65	20.10	0	2,376	0.00%
2018/02/08	0	0.00	10	20.15	20.15	-10	2,338	-0.43%
2018/02/07	1	20.45	0	0.00	20.40	1	2,374	0.04%
2018/02/06	1	21.00	0	0.00	20.00	1	2,395	0.04%
2018/02/05	0	0.00	2	22.00	22.10	-2	2,369	-0.08%
2018/01/29	0	0.00	2	22.50	22.55	-2	2,513	-0.08%
2018/01/25	0	0.00	1	22.90	22.60	-1	2,625	-0.04%
2018/01/24	0	0.00	1	22.80	22.80	-1	2,687	-0.04%
2018/01/23	3	23.32	0	0.00	23.00	3	2,726	0.11%
2018/01/22	2	23.48	0	0.00	23.35	2	2,741	0.07%
2018/01/18	0	0.00	12	22.96	22.80	-12	2,844	-0.42%
2018/01/17	1	23.10	3	23.10	23.00	-2	2,929	-0.07%
2018/01/15	0	0.00	1	23.20	22.65	-1	3,097	-0.03%
2018/01/12	3	23.05	1	23.05	22.95	2	3,176	0.06%
2018/01/09	0	0.00	10	23.08	23.00	-10	3,968	-0.25%
2018/01/08	24	23.62	4	23.61	23.20	20	4,125	0.48%
2018/01/05	0	0.00	10	23.05	23.20	-10	4,081	-0.24%
2018/01/04	0	0.00	1	23.10	23.20	-1	4,099	-0.02%
2018/01/02	0	0.00	1	22.40	22.35	-1	4,075	-0.02%