茂迪 (6244)-新光-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
23.15
漲跌
▲0.20
漲幅
+0.87%
成交量
788張
產業
上櫃光電類股
609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－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	2	23.00	0	0.00	23.15	2	1,682	0.12%
2024/11/20	4	23.00	0	23.15	22.95	4	1,693	0.24%
2024/11/19	2	23.28	0	0.00	23.30	2	1,723	0.12%
2024/11/18	0.1	23.25	1	23.19	23.20	-0.9	1,768	-0.05%
2024/11/15	2	23.73	3	23.68	23.80	-1	1,775	-0.06%
2024/11/14	0.5	23.11	10	23.00	23.00	-9.5	1,782	-0.53%
2024/11/13	2.6	23.41	0.9	23.55	23.25	1.7	1,794	0.09%
2024/11/12	1.8	23.55	0	0.00	23.55	1.8	1,836	0.10%
2024/11/11	0.3	24.00	0.1	24.00	24.00	0.2	1,843	0.01%
2024/11/08	0	24.85	0	0.00	24.30	0	1,851	0.00%
2024/11/07	5.5	24.67	0	0.00	25.15	5.5	1,868	0.29%
2024/11/06	1	25.25	2	25.50	25.25	-1	1,859	-0.05%
2024/11/05	2	25.60	2	25.62	25.55	0	1,906	0.00%
2024/11/04	0.3	24.90	14	25.26	25.05	-13.8	2,016	-0.68%
2024/11/01	4	24.83	5.1	25.04	25.45	-1.1	2,094	-0.05%
2024/10/29	5	24.51	0	0.00	24.30	5	2,133	0.23%
2024/10/28	1.1	24.51	1	24.45	24.45	0.1	2,149	0.00%
2024/10/25	12	24.88	0	0.00	25.00	12	2,166	0.55%
2024/10/24	0	0.00	3	24.70	24.60	-3	2,247	-0.13%
2024/10/23	2	24.75	25	24.85	24.75	-23	2,294	-1.00%
2024/10/22	0	24.80	5	24.63	24.75	-5	2,370	-0.21%
2024/10/18	6	24.60	1	25.30	24.45	5	2,702	0.19%
2024/10/17	0	0.00	6	25.28	25.05	-6	2,773	-0.22%
2024/10/16	1	24.95	0	0.00	24.90	1	2,828	0.04%
2024/10/15	7	25.34	1	25.50	25.05	6	2,900	0.21%
2024/10/14	4	25.05	0	0.00	25.20	4	2,968	0.13%
2024/10/11	0	0.00	1	25.30	25.15	-1	3,095	-0.03%
2024/10/09	12	25.47	1	25.30	25.15	11	3,224	0.34%
2024/10/08	2	25.95	3	26.08	25.95	-1	3,393	-0.03%
2024/10/07	1	26.25	1	26.20	26.35	0	3,630	0.00%
2024/10/04	5	26.28	1	26.35	26.25	4	3,877	0.10%
2024/10/01	3	26.63	5	26.62	26.60	-2	4,191	-0.05%
2024/09/30	18	26.45	16	26.35	26.20	2	4,629	0.04%
2024/09/27	1	26.15	1	26.05	26.15	0	5,669	0.00%
2024/09/26	1	25.70	33	25.71	25.60	-32	6,861	-0.47%
2024/09/25	0	0.00	16	25.93	26.00	-16	7,084	-0.23%
2024/09/24	6	26.01	1	26.30	25.80	5	8,141	0.06%
2024/09/23	1	26.25	12	26.50	26.15	-11	8,833	-0.12%
2024/09/20	3	26.25	17	26.15	26.75	-14	9,034	-0.15%
2024/09/19	1	26.00	4.1	25.92	26.30	-3.1	9,001	-0.03%
2024/09/18	0	0.00	3	25.25	25.15	-3	9,032	-0.03%
2024/09/16	0	24.50	0.4	24.95	24.90	-0.4	9,111	0.00%
2024/09/13	0	24.25	1	24.20	24.35	-1	9,111	-0.01%
2024/09/12	0	0.00	2	24.00	24.00	-2	9,142	-0.02%
2024/09/10	3.5	23.45	2	24.13	23.20	1.5	9,158	0.02%
2024/09/09	12	23.84	0	0.00	24.15	12	9,144	0.13%
2024/09/05	2	24.00	0	0.00	24.00	2	9,171	0.02%
2024/09/04	19	24.14	26	24.44	24.15	-7	9,187	-0.08%
2024/09/03	2	26.05	2	26.05	26.00	0	9,164	0.00%
2024/09/02	0	0.00	9	26.91	26.70	-9	9,230	-0.10%
2024/08/30	16.1	26.81	8	26.95	26.80	8.1	9,308	0.09%
2024/08/29	7	26.44	8	26.52	26.45	-1	9,297	-0.01%
2024/08/28	21	26.51	16	26.43	26.45	5	9,336	0.05%
2024/08/27	50	26.87	8.1	26.82	27.25	41.9	9,283	0.45%
2024/08/26	0	0.00	13	26.18	26.15	-13	9,195	-0.14%
2024/08/23	11	25.78	14.1	25.64	25.75	-3.1	9,204	-0.03%
2024/08/22	17	26.22	1	26.15	26.10	16	9,221	0.17%
2024/08/21	0	25.90	0	0.00	25.90	0	9,232	0.00%
2024/08/20	24	26.17	19	25.94	26.05	5	9,234	0.05%
2024/08/19	10	25.58	1	25.65	25.65	9	9,252	0.10%
2024/08/16	0	25.69	1	25.80	25.65	-1	9,337	-0.01%
2024/08/15	2	25.65	1	26.00	25.50	1	9,354	0.01%
2024/08/14	5.1	26.05	5	26.10	25.75	0.1	9,444	0.00%
2024/08/13	2	25.48	13	25.28	25.30	-11	9,740	-0.11%
2024/08/12	3	25.50	0	0.00	25.50	3	9,760	0.03%
2024/08/09	2	25.52	1	25.50	25.25	1	9,819	0.01%
2024/08/08	11	25.40	0.2	25.40	25.35	10.8	9,798	0.11%
2024/08/07	4.1	25.06	8	25.58	26.00	-3.9	9,799	-0.04%
2024/08/06	15.2	24.26	20	25.01	24.15	-4.8	9,820	-0.05%
2024/08/05	18.7	25.30	31.7	25.20	25.10	-12.9	9,717	-0.13%
2024/08/02	7	28.03	3	27.97	27.85	4	9,646	0.04%
2024/08/01	0	0.00	1	28.80	28.95	-1	9,617	-0.01%
2024/07/31	19.1	28.91	18.3	28.72	28.70	0.8	9,611	0.01%
2024/07/30	3	28.70	3	28.37	28.95	0	9,617	0.00%
2024/07/29	14	29.30	11.1	29.38	28.55	2.9	9,622	0.03%
2024/07/26	13	29.47	23	29.09	29.60	-10	9,550	-0.10%
2024/07/23	23	29.38	14	29.55	29.45	9	9,521	0.09%
2024/07/22	12.3	30.27	5.1	30.27	29.75	7.2	9,463	0.08%
2024/07/19	38	31.47	76.7	31.01	31.00	-38.7	9,350	-0.41%
2024/07/18	13.8	31.41	20	31.27	31.00	-6.2	9,257	-0.07%
2024/07/17	33	32.23	10.8	32.11	31.95	22.2	9,228	0.24%
2024/07/16	41	32.30	23	32.15	31.95	18	9,238	0.19%
2024/07/15	4	32.04	15	32.03	32.00	-11	9,519	-0.12%
2024/07/12	26.3	32.74	29	32.83	32.40	-2.7	9,547	-0.03%
2024/07/11	22.1	32.53	6.7	32.80	32.15	15.4	9,517	0.16%
2024/07/10	66.2	33.20	45.2	32.47	32.00	21	9,424	0.22%
2024/07/09	32.2	32.62	27.1	32.63	32.95	5.1	9,275	0.06%
2024/07/08	76.5	33.57	56.8	33.50	33.15	19.7	9,064	0.22%
2024/07/05	48.1	34.27	38.4	34.56	34.70	9.7	8,838	0.11%
2024/07/04	89.3	34.45	380.2	34.38	34.25	-290.9	8,619	-3.38%	大賣/鉅額交易
2024/07/03	259.1	34.41	573.2	34.38	34.40	-314.1	8,179	-3.84%	大買/大賣/鉅額交易
2024/07/02	562.2	33.68	291.7	33.67	34.25	270.5	7,157	3.78%	大買/大賣/鉅額交易
2024/07/01	49.1	31.60	83.1	31.38	31.15	-34.1	5,951	-0.57%
2024/06/28	311.1	32.37	260.3	32.02	31.95	50.8	5,723	0.89%	大買/大賣/
2024/06/27	465.3	31.55	191	31.52	31.90	274.3	4,672	5.87%	大買/大賣/鉅額交易
2024/06/26	27.5	28.99	31.1	29.05	29.00	-3.6	4,064	-0.09%
2024/06/25	32.7	28.06	12	28.16	27.95	20.7	3,956	0.52%
2024/06/24	22	28.14	9	28.26	27.65	13	3,940	0.33%
2024/06/21	25.3	28.14	17	28.13	28.40	8.3	3,891	0.21%
2024/06/20	16	27.19	1	27.10	27.15	15	3,809	0.39%
2024/06/19	13	27.80	10	27.64	27.20	3	3,936	0.08%
2024/06/18	7	27.54	0	0.00	27.55	7	4,137	0.17%
2024/06/17	0	0.00	27	27.62	27.55	-27	4,133	-0.65%
2024/06/14	11	27.65	1	27.75	27.55	10	4,135	0.24%
2024/06/13	7	27.69	1.5	27.65	27.50	5.5	4,138	0.13%
2024/06/12	1	27.35	1.5	27.50	27.50	-0.5	4,193	-0.01%
2024/06/11	22.1	27.89	22	27.80	27.75	0.1	4,167	0.00%
2024/06/07	1	28.55	20	28.50	28.65	-19	4,141	-0.46%
2024/06/06	14	28.32	9	28.51	28.10	5	4,139	0.12%
2024/06/05	40.7	28.65	31.2	28.94	29.00	9.5	4,099	0.23%
2024/06/04	10	28.32	6	28.03	27.95	4	4,050	0.10%
2024/06/03	18	28.13	33	28.27	28.35	-15	4,035	-0.37%
2024/05/31	16	27.88	4	27.90	27.60	12	4,012	0.30%
2024/05/30	11	27.96	11	27.76	27.70	0	4,017	0.00%
2024/05/29	10	28.05	21	28.06	28.05	-11	4,008	-0.27%
2024/05/28	1	27.60	4	28.19	28.25	-3	4,036	-0.07%
2024/05/27	6	27.60	24	27.58	27.75	-18	4,084	-0.44%
2024/05/24	19	27.40	7	27.41	27.40	12	4,074	0.29%
2024/05/23	40.2	28.45	9	27.98	27.90	31.2	4,055	0.77%
2024/05/22	31	28.75	12.3	28.73	28.40	18.7	4,006	0.47%
2024/05/21	33	28.06	10	28.10	28.00	23	3,918	0.59%
2024/05/20	32	28.44	7	28.43	28.15	25	3,905	0.64%
2024/05/17	119.4	28.79	126	28.69	28.70	-6.6	3,809	-0.17%	大買/大賣/
2024/05/16	3	26.95	12	27.13	27.20	-9	3,477	-0.26%
2024/05/15	20	27.03	13.2	26.97	26.80	6.8	3,451	0.20%
2024/05/13	9	26.16	10	26.15	26.15	-1	3,401	-0.03%
2024/05/10	35	26.62	21	26.68	26.30	14	3,371	0.42%
2024/05/09	8.2	26.52	3	26.35	25.95	5.2	3,295	0.16%
2024/05/08	0	0.00	2	26.23	26.30	-2	3,274	-0.06%
2024/05/07	5	26.08	1	26.15	26.05	4	3,261	0.12%
2024/05/06	3	26.43	60	26.30	26.35	-57	3,248	-1.75%
2024/05/03	1	26.35	11	26.78	26.35	-10	3,234	-0.31%
2024/05/02	4	26.45	0.1	26.35	26.25	3.9	3,209	0.12%
2024/04/30	0	0.00	0	26.70	26.70	0	3,183	0.00%
2024/04/29	25	26.64	1	26.55	26.75	24	3,171	0.76%
2024/04/26	3	26.65	3	26.65	26.65	0	3,158	0.00%
2024/04/25	4	27.05	9	27.05	26.75	-5	3,162	-0.16%
2024/04/24	10	27.72	18	27.53	27.35	-8	3,137	-0.25%
2024/04/23	8	26.79	8	26.89	26.90	0	3,087	0.00%
2024/04/22	23	27.38	29	27.29	27.00	-6	3,057	-0.20%
2024/04/19	10	28.23	18	28.72	27.60	-8	3,058	-0.26%
2024/04/18	14	28.84	11	28.90	28.55	3	2,712	0.11%
2024/04/17	16	28.66	9	28.58	28.30	7	2,633	0.27%
2024/04/16	2	27.83	43	27.47	27.90	-41	2,547	-1.61%
2024/04/15	6	28.12	7	28.16	27.90	-1	2,549	-0.04%
2024/04/12	22	28.14	30.7	28.15	27.95	-8.7	2,517	-0.34%
2024/04/11	5	27.77	6	27.81	27.55	-1	2,485	-0.04%
2024/04/10	147	28.34	133	28.12	28.15	14	2,465	0.57%	大買/大賣/
2024/04/09	1	27.40	1	27.30	27.30	0	2,369	0.00%
2024/04/08	7	27.66	2	27.95	27.80	5	2,351	0.21%
2024/04/03	2	27.25	2	27.20	27.15	0	2,319	0.00%
2024/04/02	3.5	27.57	6	27.66	27.55	-2.5	2,311	-0.11%
2024/04/01	3	27.77	1	27.60	27.55	2	2,314	0.09%
2024/03/29	33	28.34	11	27.87	27.75	22	2,303	0.96%
2024/03/28	37	28.19	33	28.14	28.25	4	2,231	0.18%
2024/03/27	3	27.07	1	27.00	27.00	2	2,128	0.09%
2024/03/26	3	27.67	2	28.13	27.50	1	2,131	0.05%
2024/03/25	8	27.93	9	27.84	27.75	-1	2,244	-0.04%
2024/03/22	52	28.31	67	27.96	28.10	-15	2,246	-0.67%
2024/03/21	73	27.86	74	27.81	27.90	-1	2,120	-0.05%
2024/03/20	0	0.00	20	26.05	25.95	-20	1,951	-1.02%
2024/03/19	1	26.30	16	26.10	26.00	-15	2,030	-0.74%
2024/03/18	51	26.60	35	26.35	26.35	16	2,014	0.79%
2024/03/15	4	27.01	8	27.04	26.85	-4	2,008	-0.20%
2024/03/14	0	26.15	0	0.00	26.20	0	1,946	0.00%
2024/03/13	1	26.40	2	26.53	26.20	-1	1,943	-0.05%
2024/03/12	2	26.73	2	26.70	26.65	0	1,938	0.00%
2024/03/11	1	26.90	31	26.34	26.90	-30	1,928	-1.56%
2024/03/08	27	25.96	2	26.05	25.85	25	1,913	1.31%
2024/03/07	12	26.70	11	26.95	26.65	1	1,901	0.05%
2024/03/06	2	26.90	51.1	27.30	27.20	-49.1	1,899	-2.58%
2024/03/05	50	26.95	0	0.00	26.80	50	1,882	2.66%
2024/03/04	1	27.20	4.3	27.08	27.00	-3.3	1,870	-0.17%
2024/03/01	9	27.55	10.2	27.32	27.35	-1.2	1,861	-0.06%
2024/02/29	22.1	27.23	4	26.93	27.65	18.1	1,826	0.99%
2024/02/27	3.2	25.96	11	25.96	25.95	-7.8	1,781	-0.44%
2024/02/26	3	26.40	11	26.47	26.40	-8	1,781	-0.45%
2024/02/23	1	25.90	0.1	25.95	25.95	0.9	1,782	0.05%
2024/02/22	20	26.59	30	26.45	26.20	-10	1,777	-0.56%
2024/02/21	2	26.55	1	26.50	26.50	1	1,813	0.06%
2024/02/20	2	26.00	10	26.00	25.95	-8	1,800	-0.44%
2024/02/19	2.1	26.35	3	26.38	26.35	-0.9	1,787	-0.05%
2024/02/16	9	25.69	1	25.90	25.85	8	1,792	0.45%
2024/02/15	0.2	25.21	7	25.39	25.25	-6.8	1,784	-0.38%
2024/02/05	10	25.44	18	25.43	25.40	-8	1,772	-0.45%
2024/02/02	4.2	26.06	11	26.05	26.00	-6.8	1,768	-0.38%
2024/02/01	1.1	26.06	0	0.00	26.15	1.1	1,832	0.06%
2024/01/31	0	26.20	0	0.00	26.05	0	1,884	0.00%
2024/01/30	0	26.30	0	0.00	26.10	0	1,897	0.00%
2024/01/29	2	26.15	5	26.15	26.20	-3	1,920	-0.16%
2024/01/26	1	26.25	5	26.20	26.15	-4	1,940	-0.21%
2024/01/24	18	26.60	4	26.60	26.60	14	1,974	0.71%
2024/01/23	3.1	26.53	1.1	26.43	26.55	2	2,037	0.10%
2024/01/22	0.2	26.35	1.1	26.11	26.35	-0.8	2,140	-0.04%
2024/01/19	12.1	25.92	14	25.97	25.90	-1.9	2,161	-0.09%
2024/01/18	12.1	25.93	16	25.95	25.90	-4	2,169	-0.18%
2024/01/17	11	26.17	0	0.00	26.00	11	2,196	0.50%
2024/01/16	34.1	26.98	11	26.83	26.70	23.1	2,269	1.02%
2024/01/15	12.2	27.64	23	27.64	27.60	-10.9	2,351	-0.46%
2024/01/12	0	26.60	0	0.00	26.45	0	2,547	0.00%
2024/01/11	27	26.55	0	0.00	26.45	27	2,644	1.02%
2024/01/10	0	0.00	1.5	26.72	26.55	-1.5	2,733	-0.06%
2024/01/09	8.1	27.40	8	27.11	26.90	0.1	2,789	0.00%
2024/01/08	3	27.75	0	0.00	27.60	3	2,900	0.10%
2024/01/05	2	27.70	0	0.00	27.65	2	2,915	0.07%
2024/01/04	0	27.73	2	27.60	27.60	-2	2,925	-0.07%
2024/01/03	12	27.79	1	27.70	27.75	11	2,969	0.37%
2024/01/02	3	28.22	2	28.23	28.05	1	2,982	0.03%
2023/12/29	0	28.35	0.1	28.35	28.05	0	3,043	0.00%
2023/12/28	0	0.00	2	28.38	28.45	-2	3,041	-0.07%
2023/12/27	0	0.00	2	28.30	28.45	-2	3,038	-0.07%
2023/12/26	3	28.15	2	28.18	28.05	1	3,042	0.03%
2023/12/25	13	28.02	11	28.11	27.90	2	3,064	0.07%
2023/12/22	3.3	28.30	5	28.42	28.30	-1.7	3,041	-0.06%
2023/12/21	3	28.47	1	28.40	28.45	2	3,022	0.07%
2023/12/20	40	29.23	27	29.26	28.85	13	2,991	0.44%
2023/12/19	5	28.37	7	28.36	28.10	-2	2,852	-0.07%
2023/12/18	4	28.78	0	0.00	28.80	4	2,836	0.14%
2023/12/15	8	28.64	19	28.83	28.70	-11	2,832	-0.39%
2023/12/14	13.1	28.62	10	28.55	28.15	3.1	2,791	0.11%
2023/12/13	0.1	27.80	0.3	27.90	27.75	-0.2	2,708	-0.01%
2023/12/12	4.2	27.73	0	0.00	27.80	4.2	2,742	0.15%
2023/12/11	3	28.00	0	0.00	27.80	3	2,748	0.11%
2023/12/08	6	27.97	0	0.00	27.95	6	2,753	0.22%
2023/12/07	6	28.11	2	28.30	28.05	4	2,768	0.14%
2023/12/06	2	28.60	2	28.40	28.30	0	2,795	0.00%
2023/12/05	2	27.80	3	27.93	28.45	-1	2,791	-0.04%
2023/12/04	2	27.95	2	27.95	27.90	0	2,763	0.00%
2023/12/01	1	28.40	4	28.59	28.35	-3	2,738	-0.11%
2023/11/30	3	28.18	0	28.40	28.15	3	2,726	0.11%
2023/11/29	0	0.00	0.2	28.35	28.15	-0.2	2,736	-0.01%
2023/11/28	5	28.46	0.1	28.45	28.25	4.9	2,746	0.18%
2023/11/27	1.1	28.39	1	29.20	28.30	0.1	2,772	0.00%
2023/11/24	3.1	28.93	15	28.78	28.85	-11.9	2,761	-0.43%
2023/11/22	5	28.66	4	28.88	28.35	1	2,807	0.04%
2023/11/21	1	28.35	4	28.56	28.60	-3	2,803	-0.11%
2023/11/20	12	28.72	14	28.73	28.40	-2	2,813	-0.07%
2023/11/16	1	27.90	3	27.98	28.00	-2	2,798	-0.07%
2023/11/15	8	27.89	2	27.75	28.00	6	2,807	0.21%
2023/11/14	2	27.38	5	27.30	27.40	-3	2,801	-0.11%
2023/11/13	3	27.40	0	0.00	27.30	3	2,824	0.11%
2023/11/10	1	27.45	0	0.00	27.40	1	2,840	0.04%
2023/11/09	10	27.77	6	27.83	27.60	4	2,840	0.14%
2023/11/08	11	28.78	4	28.45	28.70	7	2,802	0.25%
2023/11/07	1	28.50	0	0.00	28.45	1	2,763	0.04%
2023/11/06	1	28.85	1	28.45	28.80	0	2,786	0.00%
2023/11/03	3	28.45	4	28.26	28.15	-1	2,777	-0.04%
2023/11/02	1	27.45	24	27.41	27.50	-23	2,773	-0.83%
2023/11/01	1	27.30	1	27.40	27.30	0	2,786	0.00%
2023/10/31	3	27.93	10.2	27.66	27.30	-7.2	2,787	-0.26%
2023/10/30	5.3	29.00	13	29.01	28.65	-7.7	2,760	-0.28%
2023/10/27	5	28.15	1	28.15	27.90	4	2,671	0.15%
2023/10/26	7	28.43	18	28.34	28.15	-11	2,673	-0.41%
2023/10/25	7	29.05	0	0.00	29.05	7	2,679	0.26%
2023/10/24	20.1	28.90	15	29.16	29.45	5.1	2,667	0.19%
2023/10/23	26	29.09	25	29.61	29.90	1	2,589	0.04%
2023/10/20	11	28.21	8	28.78	29.05	3	2,528	0.12%
2023/10/19	18	28.79	21	28.57	28.45	-3	2,366	-0.13%
2023/10/18	6.1	29.55	11	29.24	29.30	-4.9	2,325	-0.21%
2023/10/17	11.2	28.57	13	29.02	29.05	-1.8	2,255	-0.08%
2023/10/16	52	29.02	49.1	28.92	28.90	2.9	2,244	0.13%
2023/10/13	1	27.95	15	28.16	27.95	-14	2,173	-0.64%
2023/10/12	1	27.40	2	27.50	27.75	-1	2,220	-0.05%
2023/10/11	19	27.66	3	27.33	27.35	16	2,235	0.72%
2023/10/06	3	28.75	3	28.70	28.75	0	2,232	0.00%
2023/10/05	20	28.25	43	28.32	28.65	-23	2,271	-1.01%
2023/10/04	30	27.19	30	27.10	27.05	0	2,236	0.00%
2023/10/03	2	27.45	6	27.22	27.35	-4	2,269	-0.18%
2023/10/02	1	27.20	8.7	27.28	27.20	-7.6	2,399	-0.32%
2023/09/28	29	26.92	29	27.05	27.15	0	2,553	0.00%
2023/09/27	10	26.50	1	26.35	26.50	9	2,711	0.33%
2023/09/26	0	26.70	0	0.00	26.30	0	2,768	0.00%
2023/09/22	6	26.58	2	26.38	26.55	4	2,894	0.14%
2023/09/21	2	26.20	0	0.00	26.20	2	2,921	0.07%
2023/09/20	4.2	26.47	4	26.45	26.40	0.2	3,004	0.00%
2023/09/19	2.1	26.98	0	0.00	26.85	2.1	3,043	0.07%
2023/09/18	24	27.62	24	27.40	27.40	0	3,116	0.00%
2023/09/15	1.1	27.73	4	27.80	27.50	-2.9	3,235	-0.09%
2023/09/14	3	27.15	2	27.40	27.45	1	3,647	0.03%
2023/09/13	2	27.03	5	27.12	27.05	-3	3,737	-0.08%
2023/09/12	9.1	27.21	1	27.05	27.10	8.1	3,889	0.21%
2023/09/11	7	27.76	2	27.40	27.40	5	3,933	0.13%
2023/09/08	3	28.02	12	28.03	28.00	-9	3,937	-0.23%
2023/09/06	1.1	28.41	1	28.30	28.25	0.1	4,122	0.00%
2023/09/05	6	28.60	0	0.00	28.60	6	4,165	0.14%
2023/09/04	12	28.52	0	0.00	28.45	12	4,249	0.28%
2023/09/01	1.1	29.14	2	29.28	29.00	-0.9	4,467	-0.02%
2023/08/31	2	29.10	2	29.13	29.35	0	4,552	0.00%
2023/08/30	0	0.00	1	28.70	28.95	-1	4,622	-0.02%
2023/08/29	2.1	28.97	2	28.68	28.60	0.1	4,686	0.00%
2023/08/28	7	28.86	3	29.03	28.75	4	4,696	0.09%
2023/08/24	0	0.00	2	28.45	28.20	-2	4,806	-0.04%
2023/08/23	2.2	27.98	7	28.02	28.00	-4.8	4,921	-0.10%
2023/08/22	3.1	28.03	3	27.95	28.00	0.1	4,980	0.00%
2023/08/21	0.1	28.50	1	28.70	28.60	-0.9	5,026	-0.02%
2023/08/18	3.1	28.28	0	0.00	28.15	3.1	5,062	0.06%
2023/08/17	5	28.40	0	0.00	28.45	5	5,093	0.10%
2023/08/16	24.1	27.76	34	27.84	28.00	-9.9	5,153	-0.19%
2023/08/15	5	28.52	0	0.00	28.45	5	5,227	0.10%
2023/08/14	3	28.50	1	27.95	28.10	2	5,420	0.04%
2023/08/11	1	28.60	11.2	28.66	28.50	-10.2	5,458	-0.19%
2023/08/10	21	28.64	0	0.00	28.35	21	5,522	0.38%
2023/08/09	0.1	29.00	1	28.95	28.95	-0.9	5,615	-0.02%
2023/08/08	5.1	29.06	10	29.60	29.05	-4.9	5,679	-0.09%
2023/08/07	26.1	29.16	5	29.47	29.45	21.1	5,780	0.37%
2023/08/04	0	0.00	1	29.45	29.55	-1	5,955	-0.02%
2023/08/02	12.5	29.52	61	29.45	29.45	-48.5	6,419	-0.76%
2023/08/01	1.1	30.01	3	29.95	29.95	-1.9	6,528	-0.03%
2023/07/31	12.4	30.53	0	0.00	30.05	12.4	7,170	0.17%
2023/07/28	10.2	30.36	15	30.70	30.65	-4.8	7,389	-0.06%
2023/07/27	2	30.13	48	30.37	30.45	-46	7,577	-0.61%
2023/07/26	2.2	29.84	1	29.70	29.75	1.2	7,874	0.02%
2023/07/25	11	30.21	4	29.94	30.25	7	7,980	0.09%
2023/07/24	56.1	29.81	6	29.61	29.90	50.1	8,168	0.61%
2023/07/21	10.1	30.56	53	30.52	30.30	-42.9	8,300	-0.52%
2023/07/20	16	31.46	0	0.00	31.15	16	8,520	0.19%
2023/07/19	1.1	31.42	2.6	31.91	31.25	-1.5	8,722	-0.02%
2023/07/18	46.2	32.07	0	0.00	31.90	46.2	9,859	0.47%
2023/07/17	10	32.97	2	32.95	33.05	8	11,062	0.07%
2023/07/14	1	32.60	0	0.00	32.55	1	11,866	0.01%
2023/07/13	11.1	32.86	6	32.78	32.30	5.1	12,521	0.04%
2023/07/12	6.1	33.20	5.2	32.99	32.75	0.9	12,611	0.01%
2023/07/11	1.1	33.79	0	0.00	33.45	1.1	12,674	0.01%
2023/07/10	8	33.66	10	33.95	33.55	-2	12,884	-0.02%
2023/07/07	26	33.73	6	33.65	33.75	20	13,498	0.15%
2023/07/06	33	35.25	37.3	35.05	34.75	-4.3	13,512	-0.03%
2023/07/05	30.2	34.90	29	34.73	34.50	1.2	13,480	0.01%
2023/07/04	7.1	34.31	5	34.26	34.00	2.1	13,445	0.02%
2023/07/03	14	34.11	24	34.13	34.20	-10	13,490	-0.07%
2023/06/30	20	34.13	34	34.19	34.10	-14	13,564	-0.10%
2023/06/29	13	33.63	11	33.82	33.95	2	13,763	0.01%
2023/06/28	44	34.01	32	33.54	33.35	12	13,837	0.09%
2023/06/27	7.1	33.56	9	33.48	33.25	-1.9	13,985	-0.01%
2023/06/26	22.1	33.68	23	33.35	33.25	-0.9	14,697	-0.01%
2023/06/21	24	34.17	6	34.30	34.25	18	14,890	0.12%
2023/06/20	75.1	34.21	126	34.38	34.60	-50.9	15,218	-0.33%	大賣/
2023/06/19	12	32.59	12	32.69	32.80	0	15,091	0.00%
2023/06/16	33	32.94	30	33.01	33.40	3	15,871	0.02%
2023/06/15	9.1	32.57	18.6	32.39	32.50	-9.5	16,934	-0.06%
2023/06/14	11	32.67	13	32.72	32.60	-2	17,638	-0.01%
2023/06/13	7.1	32.35	22	32.45	32.35	-14.9	17,951	-0.08%
2023/06/12	24.1	32.75	12	32.52	32.50	12.1	18,348	0.07%
2023/06/09	6.1	33.63	13	33.47	33.60	-6.9	18,647	-0.04%
2023/06/08	11	33.76	24.2	33.70	33.75	-13.2	18,627	-0.07%
2023/06/07	97.4	33.36	61	33.33	33.20	36.4	18,570	0.20%
2023/06/06	28.1	34.51	2	34.33	34.30	26.1	18,397	0.14%
2023/06/05	12	35.18	16	35.41	35.10	-4	18,382	-0.02%
2023/06/02	4	34.66	10	34.68	34.80	-6	18,313	-0.03%
2023/06/01	7	34.71	6	34.74	34.25	1	18,296	0.01%
2023/05/31	2.1	34.88	1	34.80	34.75	1.1	18,245	0.01%
2023/05/30	48.3	35.36	38	35.09	34.65	10.3	18,217	0.06%
2023/05/29	20	35.31	26.1	35.05	35.40	-6.1	18,102	-0.03%
2023/05/26	14.2	34.41	39	34.28	34.00	-24.8	17,977	-0.14%
2023/05/25	20.1	34.52	10.4	34.67	34.55	9.7	17,928	0.05%
2023/05/24	8	35.09	12	34.97	34.90	-4	17,889	-0.02%
2023/05/23	10.1	35.05	4	34.91	34.90	6.1	17,855	0.03%
2023/05/22	17	34.94	17.1	34.94	35.10	-0.1	17,845	0.00%
2023/05/19	48	34.69	51	34.44	34.10	-3	17,826	-0.02%
2023/05/18	81.2	34.23	92	34.47	34.65	-10.8	17,750	-0.06%
2023/05/17	7	34.96	8	35.02	34.90	-1	17,562	-0.01%
2023/05/16	10	34.96	31.1	35.08	35.00	-21.1	17,505	-0.12%
2023/05/15	67.1	34.83	61	34.81	34.60	6.1	17,437	0.03%
2023/05/12	20	34.00	11	34.27	34.10	9	17,348	0.05%
2023/05/11	64.2	33.98	56	33.91	33.80	8.2	17,294	0.05%
2023/05/10	92.1	34.39	80	34.47	34.35	12.1	17,229	0.07%
2023/05/09	206.3	35.18	175.1	35.60	34.50	31.2	17,048	0.18%	大買/大賣/
2023/05/08	93.3	38.39	65	38.25	38.30	28.3	16,604	0.17%
2023/05/05	154.3	39.33	73.7	39.63	38.50	80.6	16,567	0.49%	大買/
2023/05/04	82.1	39.40	40.1	39.41	39.70	42.1	16,043	0.26%
2023/05/03	99.3	39.27	60.1	39.10	39.70	39.2	15,936	0.25%
2023/05/02	83.3	38.89	174.4	39.12	39.30	-91.1	15,785	-0.58%	大賣/
2023/04/28	49.1	37.93	65.1	38.15	37.75	-16	15,503	-0.10%
2023/04/27	115.3	37.71	51	37.75	37.55	64.3	15,413	0.42%	大買/
2023/04/26	145	38.23	43.5	38.20	38.75	101.5	15,186	0.67%	大買/鉅額交易
2023/04/25	73.2	38.27	350	38.08	37.75	-276.9	14,976	-1.85%	大賣/鉅額交易
2023/04/24	88.2	38.85	73.1	38.96	39.10	15	14,726	0.10%
2023/04/21	229.2	40.18	233	39.82	38.55	-3.8	14,513	-0.03%	大買/大賣/
2023/04/20	296.8	41.42	252.5	41.46	40.00	44.2	13,345	0.33%	大買/大賣/
2023/04/19	124.2	40.12	229.6	40.56	41.40	-105.3	12,094	-0.87%	大買/大賣/鉅額交易
2023/04/18	216.5	38.47	239.8	38.41	37.65	-23.4	11,245	-0.21%	大買/大賣/
2023/04/17	42.1	36.46	25	36.62	36.65	17.1	10,662	0.16%
2023/04/14	18	36.97	7	36.94	36.70	11	10,675	0.10%
2023/04/13	72.3	37.22	85	37.23	36.85	-12.7	10,604	-0.12%
2023/04/12	168.3	38.03	157.5	37.87	38.00	10.9	10,387	0.10%	大買/大賣/
2023/04/11	47.3	36.76	37	36.87	36.45	10.3	9,806	0.11%
2023/04/10	39	36.61	80	36.67	36.65	-41	9,750	-0.42%
2023/04/07	44	36.46	37	36.78	36.45	7	9,726	0.07%
2023/04/06	26	36.49	45.5	36.60	36.40	-19.5	9,689	-0.20%
2023/03/31	27	36.28	33.8	36.20	36.65	-6.8	9,633	-0.07%
2023/03/30	84.2	36.69	97.2	36.72	36.30	-13	9,552	-0.14%
2023/03/29	76.2	36.03	42.1	35.97	36.20	34.1	9,305	0.37%
2023/03/28	57	35.90	223.1	35.55	35.75	-166.1	9,264	-1.79%	大賣/鉅額交易
2023/03/27	207.2	37.27	257.5	37.28	36.45	-50.3	9,109	-0.55%	大買/大賣/
2023/03/24	84.3	35.85	116.1	35.80	36.15	-31.8	8,632	-0.37%	大賣/
2023/03/23	214.2	36.51	167.2	36.59	36.30	47	8,497	0.55%	大買/大賣/
2023/03/22	133.2	36.19	174	36.28	36.25	-40.8	8,257	-0.49%	大買/大賣/
2023/03/21	689.1	36.26	669.1	36.35	36.50	20	8,187	0.24%	大買/大賣/
2023/03/20	456.7	35.04	320.2	34.93	35.80	136.5	8,002	1.71%	大買/大賣/鉅額交易
2023/03/17	172.2	33.12	252.9	33.00	33.90	-80.7	7,013	-1.15%	大買/大賣/
2023/03/16	178	31.37	134.2	31.38	30.85	43.8	6,466	0.68%	大買/大賣/
2023/03/15	128	31.57	150.1	31.53	31.95	-22.1	6,122	-0.36%	大買/大賣/
2023/03/14	139	30.62	97	30.58	30.00	42	5,647	0.74%	大買/
2023/03/13	6	28.89	4	29.25	29.20	2	5,236	0.04%
2023/03/10	0	29.35	10	29.25	29.15	-10	5,226	-0.19%
2023/03/09	12	29.66	11	29.60	29.35	1	5,209	0.02%
2023/03/08	4	29.80	1.2	29.75	29.85	2.8	5,152	0.05%
2023/03/07	5	29.45	11	29.40	29.30	-6	5,071	-0.12%
2023/03/06	10	29.27	3	28.98	29.35	7	5,033	0.14%
2023/03/02	1	28.55	0	0.00	28.75	1	4,967	0.02%
2023/03/01	52	28.39	0	0.00	28.25	52	4,957	1.05%
2023/02/23	1	28.60	50	28.55	28.60	-49	4,979	-0.98%
2023/02/22	1	28.60	0	0.00	28.40	1	4,968	0.02%
2023/02/21	0	29.00	6	29.05	28.90	-6	4,941	-0.12%
2023/02/20	5	29.00	0	0.00	28.95	5	4,946	0.10%
2023/02/17	4	29.13	4	29.35	29.15	0	4,944	0.00%
2023/02/16	0	0.00	2	28.85	28.90	-2	4,878	-0.04%
2023/02/15	4	28.66	1	28.85	28.45	3	4,888	0.06%
2023/02/14	1	28.60	8	28.59	28.55	-7	4,875	-0.14%
2023/02/13	2	28.40	2	28.50	28.60	0	4,871	0.00%
2023/02/10	2	28.63	73	28.56	28.50	-71	4,872	-1.46%
2023/02/09	7	28.76	0	0.00	28.75	7	4,853	0.14%
2023/02/08	3	29.17	12	29.23	29.00	-9	4,838	-0.19%
2023/02/07	1	29.55	0	0.00	29.50	1	4,774	0.02%
2023/02/06	7.2	29.48	3	29.38	29.50	4.2	4,755	0.09%
2023/02/03	35	29.96	16	29.72	29.95	19	4,725	0.40%
2023/02/02	52	29.63	30.8	29.91	29.45	21.2	4,613	0.46%
2023/02/01	48	29.37	38	29.50	29.20	10	4,482	0.22%
2023/01/31	38	29.03	20.5	28.99	29.00	17.5	4,343	0.40%
2023/01/30	26	28.65	19	28.74	28.65	7	4,268	0.16%
2023/01/17	0	0.00	5	28.23	28.40	-5	4,237	-0.12%
2023/01/16	1	27.50	0	0.00	27.45	1	4,245	0.02%
2023/01/13	3	27.68	12	27.75	27.70	-9	4,314	-0.21%
2023/01/12	17	27.79	15	28.03	27.70	2	4,376	0.05%
2023/01/11	21	28.41	6	28.57	28.25	15	4,366	0.34%
2023/01/10	8	28.40	8	28.46	28.35	0	4,376	0.00%
2023/01/09	7	28.61	10	28.68	28.70	-3	4,382	-0.07%
2023/01/06	1	28.35	2	28.40	28.30	-1	4,386	-0.02%
2023/01/05	24.1	28.88	35	28.81	28.45	-10.9	4,393	-0.25%
2023/01/04	31.1	29.46	91	29.29	29.50	-59.9	4,308	-1.39%
2023/01/03	12	28.41	8	28.52	28.50	4	4,166	0.10%
2022/12/30	9.1	28.22	7	28.50	28.50	2.1	4,112	0.05%
2022/12/29	29	28.87	25	28.39	28.35	4	4,094	0.10%
2022/12/28	56	28.85	111	29.03	29.00	-55	4,035	-1.36%	大賣/
2022/12/27	75	29.00	52	28.94	28.80	23	3,958	0.58%
2022/12/26	58	28.64	64	28.72	28.70	-6	3,876	-0.15%
2022/12/23	7	28.20	5	28.16	28.35	2	3,780	0.05%
2022/12/22	7.1	28.13	8	28.12	28.35	-0.9	3,752	-0.02%
2022/12/20	34.3	28.02	14	27.81	27.25	20.3	3,726	0.54%
2022/12/19	34	28.58	35	28.05	28.00	-1	3,681	-0.03%
2022/12/16	80	30.30	64	29.67	28.95	16	3,607	0.44%
2022/12/15	34	30.15	42	30.16	30.60	-8	3,320	-0.24%
2022/12/14	49.2	29.70	36	30.01	30.05	13.2	3,180	0.41%
2022/12/13	87	29.59	53.5	29.88	29.10	33.5	2,984	1.12%
2022/12/12	176.7	30.68	182	30.71	30.70	-5.4	2,828	-0.19%	大買/大賣/
2022/12/09	64	29.39	94.3	29.65	30.00	-30.3	2,264	-1.34%
2022/12/08	69.1	26.92	64	27.09	27.30	5.1	2,063	0.25%
2022/12/07	7	25.32	0	0.00	25.10	7	1,868	0.38%
2022/12/06	1	25.60	5	25.80	25.60	-4	1,886	-0.21%
2022/12/05	3	26.30	0	0.00	26.15	3	1,929	0.16%
2022/12/02	4	26.65	8	26.56	26.30	-4	1,961	-0.20%
2022/12/01	3	25.95	2.3	26.19	26.10	0.8	1,967	0.04%
2022/11/30	0	25.85	3	25.85	25.85	-3	1,995	-0.15%
2022/11/29	0	0.00	1	25.40	25.75	-1	2,037	-0.05%
2022/11/28	0	0.00	2	25.10	25.20	-2	2,076	-0.10%
2022/11/25	0	0.00	2	25.45	25.15	-2	2,150	-0.09%
2022/11/24	0	25.30	7	25.20	25.25	-7	2,313	-0.30%
2022/11/23	3	25.38	2	25.70	25.20	1	2,451	0.04%
2022/11/22	8	26.07	12	25.74	25.50	-4	2,486	-0.16%
2022/11/21	2	26.20	3	26.05	26.10	-1	2,479	-0.04%
2022/11/18	1.7	25.84	0	0.00	26.00	1.7	2,473	0.07%
2022/11/17	0	0.00	1	26.10	26.00	-1	2,473	-0.04%
2022/11/16	1	26.00	3	25.97	26.00	-2	2,478	-0.08%
2022/11/15	0.4	25.65	1	25.80	25.80	-0.6	2,519	-0.02%
2022/11/14	2	25.20	4	25.25	25.30	-2	2,506	-0.08%
2022/11/11	12.5	25.14	22	25.20	25.15	-9.5	2,516	-0.38%
2022/11/09	0	0.00	1	24.55	24.50	-1	2,526	-0.04%
2022/11/08	0	0.00	2.2	24.96	24.55	-2.2	2,581	-0.09%
2022/11/07	2	25.15	3	25.22	24.90	-1	2,579	-0.04%
2022/11/04	2.2	24.60	0	0.00	24.60	2.2	2,577	0.09%
2022/11/01	0	0.00	2	24.40	24.10	-2	2,708	-0.07%
2022/10/31	0	0.00	6	23.90	23.65	-6	2,707	-0.22%
2022/10/27	3	23.82	0	0.00	23.80	3	2,733	0.11%
2022/10/25	1	24.00	0	0.00	23.60	1	2,781	0.04%
2022/10/24	9	25.09	5	24.90	24.35	4	2,809	0.14%
2022/10/20	3	25.45	6	25.15	24.25	-3	2,715	-0.11%
2022/10/18	4.1	23.88	3	24.05	24.15	1.1	2,635	0.04%
2022/10/17	5	23.02	4	23.30	23.50	1	2,621	0.04%
2022/10/14	2	23.95	0	24.20	23.70	2	2,595	0.08%
2022/10/13	4	24.35	0	0.00	23.75	4	2,580	0.16%
2022/10/12	2	25.80	1	25.65	25.65	1	2,575	0.04%
2022/10/11	1	26.35	1	26.10	25.95	0	2,581	0.00%
2022/10/07	2	26.95	2	27.05	27.00	0	2,596	0.00%
2022/10/06	1	27.10	0.4	27.05	27.05	0.6	2,604	0.02%
2022/10/05	1.4	26.97	0	0.00	26.70	1.4	2,608	0.05%
2022/10/04	0	0.00	2	26.70	26.70	-2	2,615	-0.08%
2022/10/03	5	26.56	8.1	26.87	26.45	-3.1	2,634	-0.12%
2022/09/30	6	25.52	0	0.00	26.15	6	2,647	0.23%
2022/09/29	1	25.60	0	0.00	25.70	1	2,668	0.04%
2022/09/28	17	26.10	10	26.30	25.65	7	2,703	0.26%
2022/09/27	1	26.70	1	26.45	26.90	0	2,777	0.00%
2022/09/26	12.5	26.71	5.1	27.14	26.40	7.5	2,789	0.27%
2022/09/23	9	27.83	9.4	27.83	27.65	-0.4	2,790	-0.01%
2022/09/22	3	28.03	5	28.11	28.10	-2	2,805	-0.07%
2022/09/21	9	28.29	2	28.43	28.05	7	2,840	0.25%
2022/09/20	9	28.28	1.8	28.47	28.20	7.2	2,887	0.25%
2022/09/19	15	28.64	9	28.81	28.30	6	3,006	0.20%
2022/09/16	1	28.25	51	28.53	29.50	-50	2,994	-1.67%
2022/09/15	10	28.19	6	28.38	28.20	4	2,967	0.13%
2022/09/14	3	27.82	2	27.85	28.20	1	3,122	0.03%
2022/09/13	0	0.00	18.8	28.10	28.25	-18.8	3,099	-0.61%
2022/09/12	1	27.90	4	27.75	28.00	-3	3,090	-0.10%
2022/09/08	8	27.05	3	27.40	27.05	5	3,056	0.16%
2022/09/07	24.7	26.82	0	0.00	26.55	24.7	3,023	0.82%
2022/09/06	41.5	27.53	7	27.59	27.05	34.5	2,997	1.15%
2022/09/05	13	28.06	7	28.25	27.90	6	2,965	0.20%
2022/09/02	17	28.95	16	28.71	28.60	1	2,917	0.03%
2022/09/01	8.7	28.88	16.3	28.90	28.85	-7.6	2,875	-0.26%
2022/08/31	46	28.42	12.1	28.54	28.50	33.9	2,800	1.21%
2022/08/30	45.6	29.59	68	29.28	29.00	-22.4	2,641	-0.85%
2022/08/29	20.1	28.70	2	29.05	28.60	18.1	2,515	0.72%
2022/08/26	1	28.65	2	28.95	29.00	-1	2,509	-0.04%
2022/08/24	29	28.31	0	0.00	28.25	29	2,490	1.16%
2022/08/23	1	28.60	1	28.80	28.55	0	2,479	0.00%
2022/08/22	5	28.98	6.5	29.23	28.60	-1.5	2,473	-0.06%
2022/08/19	0	0.00	1	29.00	28.95	-1	2,414	-0.04%
2022/08/18	1	28.55	0	0.00	28.50	1	2,390	0.04%
2022/08/17	2	28.60	5.7	28.69	28.50	-3.7	2,376	-0.15%
2022/08/16	6	28.76	2	29.08	28.45	4	2,372	0.17%
2022/08/15	33	28.53	36	28.77	28.80	-3	2,341	-0.13%
2022/08/12	0	28.47	1	28.30	28.30	-1	2,296	-0.04%
2022/08/11	6	28.43	2	28.70	28.50	4	2,291	0.17%
2022/08/10	4	28.53	2	28.58	28.30	2	2,286	0.09%
2022/08/09	12	29.21	14.1	28.89	28.65	-2.1	2,303	-0.09%
2022/08/08	7	28.51	16	28.14	28.80	-9	2,247	-0.40%
2022/08/05	11	28.14	2	28.25	28.15	9	2,218	0.41%
2022/08/04	5	27.62	7	27.65	27.95	-2	2,225	-0.09%
2022/08/03	7	28.03	0	0.00	28.10	7	2,227	0.31%
2022/08/02	1	28.30	0	0.00	28.40	1	2,229	0.04%
2022/08/01	9	29.52	11	29.65	29.40	-2	2,232	-0.09%
2022/07/29	1.1	28.30	4	28.51	29.80	-3	2,207	-0.13%
2022/07/28	1	27.75	0	0.00	27.80	1	2,167	0.05%
2022/07/25	5	28.13	0	0.00	28.00	5	2,151	0.23%
2022/07/22	2	28.00	2	28.05	27.90	0	2,151	0.00%
2022/07/21	1	28.10	0	0.00	28.25	1	2,186	0.05%
2022/07/20	0.1	28.40	0	0.00	28.05	0.1	2,214	0.00%
2022/07/19	1	28.40	2	28.20	28.15	-1	2,266	-0.04%
2022/07/18	0	0.00	5	27.95	27.75	-5	2,398	-0.21%
2022/07/15	4	27.98	1	28.40	27.80	3	2,431	0.12%
2022/07/14	4	28.15	2	27.95	28.10	2	2,469	0.08%
2022/07/13	7	28.46	0	0.00	28.20	7	2,571	0.27%
2022/07/12	11	28.67	9	28.84	28.10	2	2,687	0.07%
2022/07/11	5	28.73	7	29.41	29.80	-2	2,723	-0.07%
2022/07/08	9	29.87	5	30.40	29.65	4	2,708	0.15%
2022/07/07	2	30.43	3	30.72	30.45	-1	2,694	-0.04%
2022/07/06	6	30.58	1	30.95	30.40	5	2,742	0.18%
2022/07/05	7	30.66	10	30.50	31.00	-3	2,850	-0.11%
2022/07/04	8	28.96	8	29.28	29.00	0	2,832	0.00%
2022/07/01	22	29.04	6.2	29.61	28.10	15.8	2,849	0.56%
2022/06/30	1	29.95	4	30.35	29.90	-3	2,888	-0.10%
2022/06/29	13	30.76	9	30.64	30.60	4	2,876	0.14%
2022/06/28	7.1	30.66	9	30.71	30.50	-1.9	2,872	-0.07%
2022/06/27	21	31.15	29	31.16	30.80	-8	2,861	-0.28%
2022/06/24	5	29.58	25	30.13	30.85	-20	2,746	-0.73%
2022/06/23	26.5	29.75	28	29.75	29.30	-1.5	2,683	-0.06%
2022/06/22	149.1	30.03	119	29.96	29.80	30.1	2,606	1.15%	大買/大賣/
2022/06/21	4	27.63	2	27.75	27.85	2	2,457	0.08%
2022/06/20	23	28.63	4	29.28	27.35	19	2,489	0.76%
2022/06/17	2	27.05	7	28.99	29.70	-5	2,539	-0.20%
2022/06/16	4	27.64	2	27.95	27.20	2	2,633	0.08%
2022/06/15	0	27.60	0	0.00	27.60	0	2,762	0.00%
2022/06/14	8	27.42	2	27.65	27.60	6	3,003	0.20%
2022/06/13	4	28.49	4	28.63	28.20	0	3,299	0.00%
2022/06/10	1	29.21	0	0.00	29.20	1	3,409	0.03%
2022/06/09	0	0.00	5	29.75	29.80	-5	3,437	-0.15%
2022/06/08	4	29.58	5	29.43	29.85	-1	3,486	-0.03%
2022/06/07	3	29.43	3	29.58	29.70	0	3,623	0.00%
2022/06/06	8	30.27	6	30.44	30.05	2	3,790	0.05%
2022/06/02	0	0.00	2	29.80	29.20	-2	3,829	-0.05%
2022/06/01	2	29.70	3	29.65	29.65	-1	3,871	-0.03%
2022/05/31	9	29.47	6	29.33	29.50	3	3,946	0.08%
2022/05/30	3	29.25	3	29.22	29.30	0	4,124	0.00%
2022/05/27	2	29.03	1	29.05	28.70	1	4,184	0.02%
2022/05/26	0	0.00	1	28.50	28.90	-1	4,231	-0.02%
2022/05/25	2	29.05	2	29.15	29.05	0	4,260	0.00%
2022/05/24	2	29.20	6	29.07	29.10	-4	4,333	-0.09%
2022/05/23	2	29.00	8	29.08	29.35	-6	4,338	-0.14%
2022/05/20	3	28.90	13.2	28.77	28.85	-10.2	4,349	-0.23%
2022/05/19	0	0.00	2	28.10	28.30	-2	4,355	-0.05%
2022/05/18	6	28.45	4	28.53	28.50	2	4,380	0.05%
2022/05/17	24	28.62	22	28.55	28.35	2	4,392	0.05%
2022/05/16	1.2	27.38	24	27.43	27.35	-22.8	4,369	-0.52%
2022/05/13	4	27.50	18	27.51	27.60	-14	4,362	-0.32%
2022/05/12	8	28.56	11	28.34	27.15	-3	4,366	-0.07%
2022/05/11	3	28.70	5	28.96	28.90	-2	4,354	-0.05%
2022/05/10	6	28.28	5	28.23	28.45	1	4,352	0.02%
2022/05/09	1	29.79	2	29.15	28.80	-1	4,350	-0.02%
2022/05/06	3	30.23	2	30.35	30.20	1	4,352	0.02%
2022/05/05	4	30.86	12	31.05	30.95	-8	4,367	-0.18%
2022/05/04	3	30.55	3	30.95	30.40	0	4,376	0.00%
2022/05/03	3	30.39	7	30.38	30.35	-4	4,389	-0.09%
2022/04/29	17	30.94	4	31.24	30.80	13	4,415	0.29%
2022/04/28	22.1	30.96	22	31.05	30.80	0.1	4,431	0.00%
2022/04/27	9	31.56	7	31.76	30.70	2	4,445	0.04%
2022/04/26	7.1	33.54	4	33.70	32.80	3.1	4,408	0.07%
2022/04/25	36	33.76	15	33.65	33.10	21	4,395	0.48%
2022/04/22	5.2	33.87	4	33.80	34.25	1.2	4,347	0.03%
2022/04/21	4.1	34.35	8	34.34	33.70	-3.9	4,262	-0.09%
2022/04/20	6	34.48	2	34.38	34.40	4	4,270	0.09%
2022/04/19	20	34.88	15	34.46	34.25	5	4,261	0.12%
2022/04/18	17	34.67	40	34.64	34.75	-23	4,262	-0.54%
2022/04/15	9	33.31	15	33.36	33.40	-6	4,202	-0.14%
2022/04/14	3	32.70	4	32.95	32.65	-1	4,210	-0.02%
2022/04/13	7	32.56	5.1	32.74	32.50	2	4,274	0.05%
2022/04/12	36	32.77	16	32.93	32.50	20	4,366	0.46%
2022/04/11	17	34.39	17	34.18	33.60	0	4,343	0.00%
2022/04/08	4.1	34.37	39	34.19	34.15	-35	4,218	-0.83%
2022/04/07	23	33.66	5.4	34.17	33.00	17.6	4,205	0.42%
2022/04/06	21	34.06	14.1	34.22	34.40	6.9	4,239	0.16%
2022/04/01	8	33.27	7	33.34	33.35	1	4,235	0.02%
2022/03/31	15.3	33.64	3	33.48	33.30	12.3	4,253	0.29%
2022/03/30	14	33.84	6	33.60	33.20	8	4,312	0.19%
2022/03/29	1.3	33.13	3	33.02	33.20	-1.8	4,340	-0.04%
2022/03/28	0	0.00	9	33.25	33.15	-9	4,396	-0.20%
2022/03/25	10	33.37	6	33.57	33.20	4	4,460	0.09%
2022/03/24	12.5	33.96	9	34.16	33.90	3.5	4,814	0.07%
2022/03/23	3	34.10	1	34.00	33.95	2	5,000	0.04%
2022/03/22	13	34.85	18	34.36	34.15	-5	5,151	-0.10%
2022/03/21	85	34.96	15	35.00	34.50	70	5,298	1.32%
2022/03/18	4	33.78	14	34.18	34.95	-10	5,705	-0.18%
2022/03/17	41	34.09	33	34.20	34.15	8	6,133	0.13%
2022/03/16	45	34.60	60	34.34	34.60	-15	6,484	-0.23%
2022/03/15	30	33.40	33	33.58	32.05	-3	6,524	-0.05%
2022/03/14	6	33.18	4	33.23	33.10	2	6,552	0.03%
2022/03/11	14	33.12	10	33.24	33.50	4	6,626	0.06%
2022/03/10	50	33.17	33	33.05	33.40	17	6,798	0.25%
2022/03/09	16.1	33.04	11.7	32.87	33.30	4.4	7,023	0.06%
2022/03/08	10	31.31	11	31.77	31.60	-1	6,930	-0.01%
2022/03/07	5	31.51	0	0.00	31.50	5	6,970	0.07%
2022/03/04	14	33.32	14.3	33.29	32.70	-0.3	7,165	0.00%
2022/03/03	22	33.69	20.1	33.16	33.45	1.9	7,322	0.03%
2022/03/02	8.3	32.14	11	32.36	32.50	-2.7	7,421	-0.04%
2022/03/01	9	31.60	5	31.54	31.80	4	7,699	0.05%
2022/02/25	0	0.00	3	31.12	30.85	-3	8,308	-0.04%
2022/02/24	13	31.22	7	30.84	30.00	6	8,609	0.07%
2022/02/23	2	30.85	2	30.75	30.85	0	8,632	0.00%
2022/02/22	7	30.63	2	31.15	30.55	5	8,660	0.06%
2022/02/21	2	31.10	2	30.90	31.35	0	8,707	0.00%
2022/02/18	4	30.89	4	31.15	31.10	0	8,723	0.00%
2022/02/17	6	31.33	1	31.40	31.25	5	8,766	0.06%
2022/02/16	1	31.40	0	0.00	31.40	1	8,817	0.01%
2022/02/15	5	31.10	0.1	31.50	31.15	4.9	8,927	0.05%
2022/02/14	3	31.15	3	31.37	31.00	0	8,987	0.00%
2022/02/11	9	32.42	0	32.50	32.30	9	9,029	0.10%
2022/02/10	1	32.60	5	33.00	32.60	-4	9,187	-0.04%
2022/02/09	7	32.73	6.1	32.44	32.80	0.9	9,257	0.01%
2022/02/08	3	32.15	3	31.93	32.50	0	9,355	0.00%
2022/02/07	7	31.51	5	31.50	31.40	2	9,539	0.02%
2022/01/26	1	30.30	3	30.10	31.00	-2	9,591	-0.02%
2022/01/25	3	30.10	4	30.35	30.00	-1	9,759	-0.01%
2022/01/24	1	30.40	4	30.10	30.35	-3	10,382	-0.03%
2022/01/21	24	32.02	27	32.23	31.30	-3	10,446	-0.03%
2022/01/20	3	32.17	3	32.35	32.25	0	10,595	0.00%
2022/01/19	5	32.11	8.7	32.22	32.00	-3.7	10,649	-0.03%
2022/01/18	24	32.85	2	32.95	32.35	22	10,669	0.21%
2022/01/17	1	32.55	4.7	32.23	32.55	-3.7	10,683	-0.03%
2022/01/14	27.1	32.55	24	32.65	32.05	3.1	10,703	0.03%
2022/01/13	18.3	33.10	2	33.35	32.85	16.3	10,675	0.15%
2022/01/12	4	34.05	5	33.79	33.55	-1	10,649	-0.01%
2022/01/11	24	34.61	24	34.77	34.35	0	10,691	0.00%
2022/01/10	27.1	34.63	16	34.52	34.20	11.1	10,627	0.10%
2022/01/07	5.1	34.30	3.2	33.83	34.10	1.9	10,624	0.02%
2022/01/06	3	35.17	5	35.31	34.65	-2	10,730	-0.02%
2022/01/05	29.1	36.80	88	36.69	36.00	-58.9	10,825	-0.54%
2022/01/04	51	36.02	59	35.83	36.05	-8	10,811	-0.07%
2022/01/03	11	36.02	11	36.15	35.90	0	10,807	0.00%
2021/12/30	24	36.56	6	36.39	36.20	18	10,805	0.17%
2021/12/29	11	36.11	19	36.09	36.35	-8	10,774	-0.07%
2021/12/28	16	35.86	9	35.87	35.50	7	10,747	0.07%
2021/12/27	8	36.19	8.3	36.27	36.30	-0.3	10,868	0.00%
2021/12/24	22	36.07	8	35.98	36.00	14	11,243	0.12%
2021/12/23	14	37.11	13	36.90	36.70	1	11,211	0.01%
2021/12/22	14	37.12	26	37.17	37.05	-12	11,192	-0.11%
2021/12/21	27	37.18	28.2	37.18	37.00	-1.2	11,165	-0.01%
2021/12/20	63	37.64	110	37.73	37.05	-47	11,091	-0.42%	大賣/
2021/12/17	86	36.62	14	37.33	36.35	72	10,711	0.67%
2021/12/16	52	37.33	130	37.24	37.45	-78	10,512	-0.74%	大賣/
2021/12/15	41	36.72	16.2	36.73	36.55	24.9	10,342	0.24%
2021/12/14	99	37.97	124.5	38.05	36.55	-25.5	10,140	-0.25%	大賣/
2021/12/13	262.2	38.43	169.3	38.26	37.70	92.9	9,629	0.96%	大買/大賣/
2021/12/10	98.1	37.40	158.1	37.33	37.60	-60	9,073	-0.66%	大賣/
2021/12/09	43.1	35.95	80.3	35.97	35.80	-37.2	8,484	-0.44%
2021/12/08	40	35.40	21	35.16	35.45	19	8,186	0.23%
2021/12/07	19.1	34.56	6	34.64	34.35	13.1	8,052	0.16%
2021/12/06	30.1	35.02	23.2	35.14	34.65	7	7,958	0.09%
2021/12/03	87.2	35.16	65	35.04	34.05	22.2	7,745	0.29%
2021/12/02	11.1	33.22	6	33.10	33.30	5.1	7,387	0.07%
2021/12/01	30	33.55	14	33.49	33.40	16	7,321	0.22%
2021/11/30	25	33.99	2	34.05	33.00	23	7,240	0.32%
2021/11/29	26	34.08	7	33.96	34.20	19	7,019	0.27%
2021/11/26	33.1	36.20	40	35.73	35.55	-6.9	6,815	-0.10%
2021/11/25	67	36.30	51	36.23	36.30	16	6,566	0.24%
2021/11/24	80.2	36.50	84.8	36.31	37.05	-4.7	6,342	-0.07%
2021/11/23	47	35.15	58.7	35.82	34.35	-11.7	5,772	-0.20%
2021/11/22	23	33.52	11.5	34.00	34.10	11.5	5,455	0.21%
2021/11/19	2	33.05	0	0.00	32.30	2	5,384	0.04%
2021/11/18	10	32.60	1	32.70	33.10	9	5,356	0.17%
2021/11/17	22	33.23	1	33.20	33.00	21	5,295	0.40%
2021/11/16	0	0.00	1	33.40	32.65	-1	5,292	-0.02%
2021/11/15	5	32.49	4	32.41	32.95	1	5,266	0.02%
2021/11/12	10	31.58	33.1	31.78	31.75	-23.1	5,213	-0.44%
2021/11/11	6	34.07	16	33.43	33.00	-10	5,117	-0.20%
2021/11/10	7	33.91	3	33.98	33.85	4	5,084	0.08%
2021/11/09	26.1	34.51	28	34.54	34.50	-1.9	5,036	-0.04%
2021/11/08	4	34.04	2	34.28	33.80	2	4,891	0.04%
2021/11/05	13	33.93	7.3	33.85	33.95	5.7	4,849	0.12%
2021/11/04	42.1	33.88	43	34.00	34.30	-0.9	4,796	-0.02%
2021/11/03	23	32.92	20	32.55	32.40	3	4,609	0.07%
2021/11/02	42.3	32.98	37	32.87	32.95	5.3	4,587	0.12%
2021/11/01	78.3	33.99	91.1	34.63	32.85	-12.8	4,443	-0.29%
2021/10/29	10	31.44	3	31.93	32.10	7	3,932	0.18%
2021/10/28	83.3	31.98	83	32.17	32.10	0.3	3,851	0.01%
2021/10/27	2	31.00	13	30.53	31.10	-11	3,697	-0.30%
2021/10/26	1	30.40	0.2	30.40	30.45	0.8	3,648	0.02%
2021/10/25	10	30.33	1	30.40	30.20	9	3,632	0.25%
2021/10/22	14.1	30.02	1	30.40	29.95	13.1	3,664	0.36%
2021/10/21	22	30.69	4	30.26	29.90	18	3,714	0.49%
2021/10/20	3.1	30.81	3	30.50	30.60	0.1	3,817	0.00%
2021/10/19	9	31.18	5	31.06	30.95	4	3,815	0.10%
2021/10/18	0	0.00	18	30.95	30.60	-18	3,767	-0.48%
2021/10/15	1	30.70	14.2	30.72	30.55	-13.2	3,838	-0.34%
2021/10/14	23	30.19	26.2	30.68	30.70	-3.2	3,934	-0.08%
2021/10/13	35.2	30.09	26.1	29.89	30.40	9.1	4,192	0.22%
2021/10/12	41.7	29.47	15	29.46	29.35	26.7	4,226	0.63%
2021/10/08	9.1	29.38	5	28.99	28.65	4.1	4,179	0.10%
2021/10/07	2	28.55	3.3	28.90	28.55	-1.3	4,166	-0.03%
2021/10/06	3	29.35	5	28.84	28.40	-2	4,236	-0.05%
2021/10/05	2	27.80	10	28.48	28.70	-8	4,439	-0.18%
2021/10/04	86.1	30.17	63	29.86	29.35	23.1	4,474	0.52%
2021/10/01	84	31.52	168	31.72	30.45	-84	4,314	-1.95%	大賣/
2021/09/30	14	29.60	8	29.17	29.60	6	3,959	0.15%
2021/09/29	6	29.08	7	29.03	28.70	-1	3,933	-0.03%
2021/09/28	30	29.09	11	28.82	28.80	19	3,956	0.48%
2021/09/27	4.1	28.20	7	28.27	28.10	-2.9	4,009	-0.07%
2021/09/24	0	0.00	1	28.10	28.10	-1	4,166	-0.02%
2021/09/23	8	28.08	2	28.15	28.15	6	4,789	0.13%
2021/09/22	0	29.05	0	0.00	28.60	0	4,864	0.00%
2021/09/17	5	29.33	5	29.36	29.00	0	4,873	0.00%
2021/09/15	2	29.05	9	29.12	29.00	-7	4,955	-0.14%
2021/09/14	1.2	29.35	1	29.60	29.00	0.2	5,099	0.00%
2021/09/13	13	29.78	10	29.71	29.40	3	5,138	0.06%
2021/09/10	2	28.95	3	29.08	29.25	-1	5,122	-0.02%
2021/09/09	5	28.52	3	28.47	28.55	2	5,189	0.04%
2021/09/08	2	28.30	2	28.92	28.30	0	5,272	0.00%
2021/09/07	5	28.91	8	29.03	28.75	-3	5,716	-0.05%
2021/09/06	4	29.69	1	29.65	29.25	3	5,828	0.05%
2021/09/03	8	30.41	12	30.12	30.50	-4	5,873	-0.07%
2021/09/02	6	30.08	4	30.30	29.75	2	5,986	0.03%
2021/09/01	0	0.00	4	30.38	30.30	-4	5,995	-0.07%
2021/08/31	5	29.94	12	30.32	30.45	-7	6,009	-0.12%
2021/08/30	54	30.77	56	30.63	30.25	-2	5,997	-0.03%
2021/08/27	16	29.91	11	29.91	29.20	5	5,910	0.08%
2021/08/25	4.1	29.04	1.1	28.81	28.80	3.1	5,885	0.05%
2021/08/24	2	28.85	1	28.45	28.35	1	5,933	0.02%
2021/08/23	22	29.09	1.1	29.01	29.10	21	5,969	0.35%
2021/08/20	5	28.83	1.1	29.19	28.50	4	5,996	0.07%
2021/08/19	9	28.81	3	28.90	28.00	6	5,996	0.10%
2021/08/18	1	27.85	2.4	27.66	28.60	-1.4	5,976	-0.02%
2021/08/17	7.6	28.38	2	28.68	27.80	5.6	6,028	0.09%
2021/08/16	32	28.60	5	28.86	28.25	27	6,066	0.45%
2021/08/13	9	29.72	2	29.90	29.40	7	6,074	0.12%
2021/08/12	3	30.20	2	30.60	30.10	1	6,183	0.02%
2021/08/11	5	30.46	19	30.57	30.10	-14	6,278	-0.22%
2021/08/10	15	31.14	29	31.28	31.05	-14	6,316	-0.22%
2021/08/09	6	32.38	3	32.20	32.20	3	6,342	0.05%
2021/08/06	19	33.08	12.1	32.98	32.85	6.9	6,457	0.11%
2021/08/05	9.2	33.81	1.1	34.10	33.60	8.1	6,500	0.12%
2021/08/04	14	33.79	67.3	33.85	33.90	-53.3	6,624	-0.80%
2021/08/03	2	33.10	6	33.03	32.95	-4	6,602	-0.06%
2021/08/02	6	32.55	3	32.73	33.10	3	6,638	0.05%
2021/07/30	17.2	32.30	1.1	32.51	32.15	16.1	6,680	0.24%
2021/07/29	2	32.30	6	32.19	32.60	-4	6,801	-0.06%
2021/07/28	5	32.48	4	32.67	32.20	1	6,828	0.01%
2021/07/27	11	34.41	17	34.69	33.25	-6	6,907	-0.09%
2021/07/26	53	34.39	36	34.52	34.20	17	6,964	0.24%
2021/07/23	7.1	33.42	9.4	33.61	33.30	-2.3	6,903	-0.03%
2021/07/22	5.1	33.70	6	33.66	33.55	-0.9	6,941	-0.01%
2021/07/21	15	34.23	22	34.14	33.60	-7	6,958	-0.10%
2021/07/20	32.4	34.30	28	34.21	34.35	4.4	6,908	0.06%
2021/07/19	115	35.00	115.1	35.18	35.05	-0.1	6,827	0.00%	大買/大賣/
2021/07/16	64	34.47	27.2	34.33	33.35	36.8	6,559	0.56%
2021/07/15	8	33.75	13	33.83	33.80	-5	6,535	-0.08%
2021/07/14	3	33.05	3	33.28	33.00	0	6,597	0.00%
2021/07/13	31.1	33.99	41	33.86	33.60	-9.9	6,669	-0.15%
2021/07/12	50	34.38	17.2	34.32	34.65	32.8	6,725	0.49%
2021/07/09	9	33.33	31	33.18	33.00	-22	6,636	-0.33%
2021/07/08	2.1	32.57	10	32.46	32.40	-7.9	6,993	-0.11%
2021/07/07	4	32.73	5	32.83	32.35	-1	7,914	-0.01%
2021/07/06	28.2	32.95	12	32.98	32.95	16.2	7,967	0.20%
2021/07/05	15	33.27	13	33.45	33.40	2	8,107	0.02%
2021/07/02	29	33.18	12	33.09	32.55	17	8,243	0.21%
2021/07/01	11	33.83	17	33.59	33.40	-6	8,362	-0.07%
2021/06/30	52.1	35.09	73.9	35.07	34.85	-21.9	8,285	-0.26%
2021/06/29	22	31.93	16	32.26	32.20	6	7,741	0.08%
2021/06/28	3	31.62	6	31.60	31.60	-3	7,777	-0.04%
2021/06/25	2.1	32.80	18	32.13	32.00	-15.9	7,954	-0.20%
2021/06/24	0	0.00	2	32.13	32.00	-2	8,290	-0.02%
2021/06/23	17	32.07	22.3	32.34	31.50	-5.3	8,554	-0.06%
2021/06/22	14	31.18	10	31.32	30.60	4	8,677	0.05%
2021/06/21	5.1	31.45	1	31.30	31.20	4.1	8,827	0.05%
2021/06/18	4.1	32.13	10	31.86	32.40	-5.9	9,178	-0.06%
2021/06/17	22	32.19	22	32.27	32.40	0	9,929	0.00%
2021/06/16	127.1	33.73	129.2	33.64	32.60	-2.1	10,226	-0.02%	大買/大賣/
2021/06/15	55.1	31.85	45	31.61	31.55	10.1	10,086	0.10%
2021/06/11	11	31.50	11	31.14	31.05	0	10,134	0.00%
2021/06/10	18	31.90	17.4	31.96	32.05	0.6	10,378	0.01%
2021/06/08	4.1	30.93	1	30.10	30.10	3.1	11,384	0.03%
2021/06/07	7.1	29.95	0	0.00	29.85	7.1	12,174	0.06%
2021/06/04	8.1	30.53	15	30.69	30.35	-6.9	12,473	-0.06%
2021/06/03	12	31.14	4	31.26	31.15	8	12,504	0.06%
2021/06/02	15	31.62	2	32.05	31.25	13	12,527	0.10%
2021/06/01	13	31.99	18	31.94	32.15	-5	12,512	-0.04%
2021/05/28	28.2	31.13	5	31.32	31.05	23.2	12,523	0.19%
2021/05/27	1	31.05	1	30.75	30.65	0	12,530	0.00%
2021/05/26	5	31.00	11	30.55	30.55	-6	12,544	-0.05%
2021/05/25	7	31.11	6	31.25	30.50	1	12,578	0.01%
2021/05/24	0.8	30.02	7	30.50	30.15	-6.2	12,699	-0.05%
2021/05/21	4	29.68	7	30.39	29.60	-3	12,697	-0.02%
2021/05/20	45	30.74	8	31.56	29.40	37	12,735	0.29%
2021/05/19	5	30.26	12	31.23	31.20	-7	12,724	-0.06%
2021/05/18	7	29.10	34	29.13	29.60	-27	12,658	-0.21%
2021/05/17	27.4	27.86	51.2	27.53	26.95	-23.8	12,628	-0.19%
2021/05/14	59.6	30.78	25	30.54	29.90	34.6	12,570	0.28%
2021/05/13	30	27.62	38	28.86	28.65	-8	12,473	-0.06%
2021/05/12	16	29.52	8	29.94	28.80	8	12,536	0.06%
2021/05/11	4.1	32.83	56	31.85	31.85	-51.9	12,411	-0.42%
2021/05/10	1.1	35.01	10	35.38	35.30	-8.9	12,408	-0.07%
2021/05/07	7.1	34.91	5	34.65	34.85	2.1	12,441	0.02%
2021/05/06	31	34.69	13	34.18	35.00	18	12,431	0.14%
2021/05/05	9	33.19	17	33.28	32.75	-8	12,310	-0.06%
2021/05/04	21	33.86	31	34.31	33.05	-10	12,308	-0.08%
2021/05/03	32.1	37.26	22	37.10	35.80	10.1	12,219	0.08%
2021/04/29	32.2	37.11	51	36.99	36.65	-18.8	12,256	-0.15%
2021/04/28	11	37.86	1.3	38.26	37.50	9.7	12,275	0.08%
2021/04/27	47	38.28	50	38.20	38.20	-3	12,318	-0.02%
2021/04/26	6	38.21	3	38.27	38.25	3	12,418	0.02%
2021/04/23	16	37.86	34	37.89	37.90	-18	12,435	-0.14%
2021/04/22	25	37.89	57	37.85	37.20	-32	12,431	-0.26%
2021/04/21	94	39.03	87.1	39.22	38.85	6.9	12,342	0.06%
2021/04/20	15.5	38.48	20	38.32	38.05	-4.5	12,238	-0.04%
2021/04/19	97.5	38.23	81	37.90	37.90	16.5	12,197	0.14%
2021/04/16	68	38.67	150	38.50	38.40	-82	12,152	-0.67%	大賣/
2021/04/15	20.1	38.55	11	38.35	38.10	9.1	12,144	0.07%
2021/04/14	113	38.94	54.4	38.99	37.55	58.6	12,439	0.47%	大買/
2021/04/13	204.6	41.17	319.6	41.76	39.30	-115	12,106	-0.95%	大買/大賣/鉅額交易
2021/04/12	134.1	40.21	81	39.78	39.35	53.1	11,238	0.47%	大買/
2021/04/09	71.1	39.76	36	39.97	39.30	35.1	11,208	0.31%
2021/04/08	164.3	39.95	60	39.79	39.35	104.3	11,119	0.94%	大買/鉅額交易
2021/04/07	68.2	38.94	55	38.77	39.50	13.2	11,097	0.12%
2021/04/06	93	38.61	105	38.33	38.30	-12	11,063	-0.11%	大賣/
2021/04/01	13	38.48	28	38.38	38.25	-15	11,063	-0.14%
2021/03/31	33	39.39	30	38.91	38.90	3	11,139	0.03%
2021/03/30	91	39.84	86	39.56	39.30	5	11,680	0.04%
2021/03/29	123.2	39.94	118	39.93	39.85	5.2	11,839	0.04%	大買/大賣/
2021/03/26	114	37.70	141	37.86	38.20	-27	11,521	-0.23%	大買/大賣/
2021/03/25	142.4	40.12	96	40.03	38.85	46.4	11,271	0.41%	大買/
2021/03/24	127	39.35	140	39.58	39.30	-13	11,053	-0.12%	大買/大賣/
2021/03/23	191.2	41.09	148.9	40.17	39.30	42.3	10,912	0.39%	大買/大賣/
2021/03/22	326	41.87	402.9	41.74	41.00	-76.8	10,611	-0.72%	大買/大賣/
2021/03/19	49.4	36.60	96	37.35	39.75	-46.6	9,932	-0.47%
2021/03/18	141.4	36.99	103	37.05	36.15	38.4	9,580	0.40%	大買/大賣/
2021/03/17	45.2	36.96	40	36.71	36.75	5.2	9,302	0.06%
2021/03/16	97.2	37.30	82.1	36.98	36.60	15.1	9,178	0.16%
2021/03/15	176.2	37.97	117.3	37.90	37.60	58.9	8,893	0.66%	大買/大賣/
2021/03/12	145	36.86	182.1	36.95	37.00	-37.1	8,420	-0.44%	大買/大賣/
2021/03/11	375.2	36.08	316	35.38	35.10	59.2	7,820	0.76%	大買/大賣/
2021/03/10	50	33.71	61	34.35	34.95	-11	7,032	-0.16%
2021/03/09	5	31.59	12.2	31.70	31.80	-7.2	6,769	-0.11%
2021/03/08	3	30.88	3	31.48	30.90	0	6,786	0.00%
2021/03/05	6	31.12	13	30.87	30.85	-7	6,837	-0.10%
2021/03/04	12	31.77	8	31.98	31.40	4	7,299	0.05%
2021/03/03	1	32.10	2	32.05	31.65	-1	7,389	-0.01%
2021/03/02	5	31.90	4	31.53	31.45	1	7,646	0.01%
2021/02/26	3	31.63	29	31.55	31.90	-26	8,159	-0.32%
2021/02/25	8	31.84	5.4	32.14	31.60	2.6	8,510	0.03%
2021/02/24	85	32.33	131.1	32.20	31.85	-46.1	8,705	-0.53%	大賣/
2021/02/23	101	31.27	9	31.56	31.10	92	9,095	1.01%
2021/02/22	7.3	31.27	98	31.31	31.30	-90.7	9,636	-0.94%
2021/02/19	6	30.43	18	30.57	30.65	-12	9,771	-0.12%
2021/02/18	15.4	29.48	8	29.59	29.75	7.4	10,171	0.07%
2021/02/17	1	28.65	2.7	29.03	29.15	-1.7	10,330	-0.02%
2021/02/05	0	0.00	2	28.15	28.15	-2	10,595	-0.02%
2021/02/04	5.1	28.42	7	28.57	28.25	-1.9	11,157	-0.02%
2021/02/03	29.1	29.28	34	29.31	28.70	-4.9	11,424	-0.04%
2021/02/02	4.1	27.93	9.4	27.72	27.75	-5.3	11,465	-0.05%
2021/02/01	27.2	26.98	51.6	26.71	27.55	-24.4	11,797	-0.21%
2021/01/29	11	28.29	13	28.14	27.45	-2	12,180	-0.02%
2021/01/28	17	29.32	47	29.31	29.00	-30	12,994	-0.23%
2021/01/27	8	30.29	10.3	30.42	30.10	-2.3	13,435	-0.02%
2021/01/26	16	30.47	30	30.38	30.60	-14	13,612	-0.10%
2021/01/25	33	31.13	26	31.12	30.95	7	13,931	0.05%
2021/01/22	88	31.39	48.2	31.44	31.10	39.8	14,268	0.28%
2021/01/21	21.7	30.67	58.6	30.37	30.05	-36.9	14,716	-0.25%
2021/01/20	66	31.87	70	30.96	30.80	-4	15,790	-0.03%
2021/01/19	31	32.06	28	31.98	32.05	3	16,551	0.02%
2021/01/18	26	31.03	50	31.01	30.80	-24	16,693	-0.14%
2021/01/15	17.6	31.81	19	31.74	32.00	-1.4	16,881	-0.01%
2021/01/14	9	32.52	16	32.99	32.60	-7	17,062	-0.04%
2021/01/13	7	32.80	8.3	32.84	32.60	-1.3	17,257	-0.01%
2021/01/12	7.7	33.15	11.1	33.30	33.05	-3.3	17,699	-0.02%
2021/01/11	8	34.10	14	34.20	34.10	-6	18,358	-0.03%
2021/01/08	84	34.29	63	34.49	34.15	21	19,115	0.11%
2021/01/07	111	35.21	103	35.16	34.35	8	20,158	0.04%	大買/大賣/
2021/01/06	29	33.20	45	32.86	33.20	-16	20,909	-0.08%
2021/01/05	24	34.49	7	34.74	34.05	17	21,609	0.08%
2021/01/04	11	34.80	16	34.98	34.55	-5	22,512	-0.02%
2020/12/31	14	35.09	16	35.34	34.60	-2	23,373	-0.01%
2020/12/30	40	34.67	62	35.34	35.55	-22	24,449	-0.09%
2020/12/29	99	34.36	74.1	34.43	34.45	24.9	25,099	0.10%
2020/12/28	31	33.95	32.8	33.81	33.55	-1.8	25,247	-0.01%
2020/12/25	56	34.53	25.7	34.50	34.05	30.3	25,367	0.12%
2020/12/24	232.1	35.70	363.5	35.49	34.30	-131.4	25,417	-0.52%	大買/大賣/鉅額交易
2020/12/23	122.4	34.11	147	34.09	34.75	-24.6	25,128	-0.10%	大買/大賣/
2020/12/22	26.1	32.43	12.2	32.77	31.60	13.9	25,229	0.06%
2020/12/21	20	33.20	16	32.88	32.85	4	25,615	0.02%
2020/12/18	17	33.25	16.9	33.14	33.00	0.1	26,041	0.00%
2020/12/17	16	32.90	7.1	33.02	32.95	8.9	26,688	0.03%
2020/12/16	6	33.67	24	33.92	33.50	-18	27,316	-0.07%
2020/12/15	163	34.77	38.3	34.95	33.00	124.8	28,221	0.44%	大買/鉅額交易
2020/12/14	7	33.67	10	33.37	34.00	-3	28,548	-0.01%
2020/12/11	7	32.92	1	33.00	32.65	6	29,519	0.02%
2020/12/10	8	33.59	4	33.19	33.35	4	30,864	0.01%
2020/12/09	14	34.74	1	34.60	34.60	13	31,102	0.04%
2020/12/08	6.9	34.60	10	34.69	34.55	-3.1	31,713	-0.01%
2020/12/07	16.6	34.90	11.1	34.27	35.15	5.5	31,864	0.02%
2020/12/04	22.1	34.83	28	34.74	34.50	-5.9	32,016	-0.02%
2020/12/03	20.3	35.22	31	35.35	35.10	-10.7	32,139	-0.03%
2020/12/02	15.1	35.67	28	35.61	35.35	-12.9	32,229	-0.04%
2020/12/01	41	37.05	20	36.94	37.00	21	32,388	0.06%
2020/11/30	137	37.31	144	37.18	38.10	-7	32,581	-0.02%	大買/大賣/
2020/11/27	91	36.24	113	36.31	36.00	-22	32,210	-0.07%	大賣/
2020/11/26	89.4	36.35	63.3	36.49	35.90	26.1	32,229	0.08%
2020/11/25	257.1	36.29	258	36.35	36.40	-0.9	32,332	0.00%	大買/大賣/
2020/11/24	159	35.32	158	35.28	35.50	1	31,994	0.00%	大買/大賣/
2020/11/23	80.1	34.64	70	34.83	34.50	10.1	32,096	0.03%
2020/11/20	183.2	34.97	161.3	35.15	34.80	21.9	32,402	0.07%	大買/大賣/
2020/11/19	191.6	34.22	214.7	34.21	34.00	-23	32,534	-0.07%	大買/大賣/
2020/11/18	96.3	32.92	109	33.00	33.00	-12.7	32,354	-0.04%	大賣/
2020/11/17	214.6	33.22	312.6	32.88	33.00	-98	33,304	-0.29%	大買/大賣/
2020/11/16	151	31.73	49.3	31.96	31.70	101.7	32,892	0.31%	大買/鉅額交易
2020/11/13	137.3	32.25	143.3	31.86	32.65	-5.9	32,813	-0.02%	大買/大賣/
2020/11/12	252.8	32.55	280.5	32.52	32.50	-27.7	33,003	-0.08%	大買/大賣/
2020/11/11	162	34.39	169	34.64	34.10	-7	32,508	-0.02%	大買/大賣/
2020/11/10	84.4	35.36	121	35.75	35.35	-36.6	32,348	-0.11%	大賣/
2020/11/09	226	36.17	229	36.08	36.00	-3	32,317	-0.01%	大買/大賣/
2020/11/06	168.4	36.06	165	36.15	35.40	3.4	32,034	0.01%	大買/大賣/
2020/11/05	481.7	36.81	453	36.62	36.10	28.7	31,611	0.09%	大買/大賣/
2020/11/04	323.3	34.90	365.9	34.82	34.30	-42.6	30,894	-0.14%	大買/大賣/
2020/11/03	84.3	35.29	71.7	35.61	35.40	12.7	30,472	0.04%
2020/11/02	160.7	36.26	140.4	36.41	35.35	20.3	30,323	0.07%	大買/大賣/
2020/10/30	217	37.75	242.4	37.85	37.40	-25.4	30,027	-0.08%	大買/大賣/
2020/10/29	286	38.86	301	38.89	38.10	-15	29,711	-0.05%	大買/大賣/
2020/10/28	474.8	40.43	389	40.30	39.00	85.9	29,146	0.29%	大買/大賣/
2020/10/27	386.6	39.50	394.9	39.29	39.35	-8.2	28,072	-0.03%	大買/大賣/
2020/10/26	108.3	37.72	73.7	37.89	37.80	34.6	27,342	0.13%	大買/
2020/10/23	76.4	37.26	90.1	37.13	37.25	-13.7	27,095	-0.05%
2020/10/22	120	37.50	177	37.52	37.00	-57	26,977	-0.21%	大買/大賣/
2020/10/21	151.3	38.44	94.7	38.38	37.90	56.7	26,859	0.21%	大買/
2020/10/20	238	38.69	258	38.64	38.25	-20	26,828	-0.07%	大買/大賣/
2020/10/19	363.7	38.13	417.1	38.20	38.10	-53.4	26,504	-0.20%	大買/大賣/
2020/10/16	290.7	38.78	228.6	38.61	37.80	62.1	25,895	0.24%	大買/大賣/
2020/10/15	429.9	41.28	342.9	41.59	40.35	87	25,497	0.34%	大買/大賣/
2020/10/14	525.8	42.80	563	42.72	41.60	-37.2	24,606	-0.15%	大買/大賣/
2020/10/13	323.1	41.71	332.4	41.46	41.25	-9.2	23,730	-0.04%	大買/大賣/
2020/10/12	441	42.80	433.4	42.84	41.95	7.6	23,050	0.03%	大買/大賣/
2020/10/08	421.4	42.40	375.1	42.28	41.50	46.3	22,120	0.21%	大買/大賣/
2020/10/07	644.1	42.78	650.4	42.76	42.00	-6.3	21,241	-0.03%	大買/大賣/
2020/10/06	307.5	41.68	360.1	41.58	41.45	-52.6	20,191	-0.26%	大買/大賣/
2020/10/05	56.3	38.84	60.9	38.92	38.85	-4.6	19,439	-0.02%
2020/09/30	18	36.62	67.1	38.03	38.55	-49.1	19,120	-0.26%
2020/09/29	81	36.64	20.3	36.08	35.05	60.6	18,942	0.32%
2020/09/28	91.9	38.48	65	38.28	37.30	26.9	18,747	0.14%
2020/09/16	47	24.19	61	23.98	24.50	-14	18,396	-0.08%
2020/09/15	61.3	24.36	140	24.26	24.30	-78.7	18,015	-0.44%	大賣/
2020/09/14	110	22.88	109	22.89	23.05	1	17,732	0.01%	大買/大賣/
2020/09/11	129.6	24.42	184	24.20	24.20	-54.4	17,271	-0.32%	大買/大賣/
2020/09/10	207.1	26.22	173.5	26.08	25.90	33.6	16,583	0.20%	大買/大賣/
2020/09/09	238	25.62	281	25.40	26.65	-43	15,913	-0.27%	大買/大賣/
2020/09/08	148	26.05	76	26.00	25.20	72	14,950	0.48%	大買/
2020/09/07	317.6	28.20	268.2	28.07	27.95	49.5	14,524	0.34%	大買/大賣/
2020/09/04	312	27.14	342.1	27.44	27.90	-30.1	13,557	-0.22%	大買/大賣/
2020/09/03	50	25.37	33	25.23	25.40	17	12,205	0.14%
2020/09/02	140	21.40	74	22.03	23.10	66	11,941	0.55%	大買/
2020/09/01	67	21.65	42.1	21.40	21.00	24.9	11,347	0.22%
2020/08/31	91.2	21.92	92	21.14	22.25	-0.8	11,185	-0.01%
2020/08/28	73	20.11	77	20.11	20.50	-4	11,026	-0.04%
2020/08/27	24	19.63	131	19.49	19.40	-107	11,029	-0.97%	大賣/鉅額交易
2020/08/26	49.2	19.80	177.5	19.67	19.85	-128.4	10,968	-1.17%	大賣/鉅額交易
2020/08/25	56	18.57	54	18.73	19.45	2	10,742	0.02%
2020/08/24	37	17.52	12	17.33	17.70	25	10,470	0.24%
2020/08/21	20	17.64	23	17.58	17.40	-3	10,357	-0.03%
2020/08/20	71	16.13	123	15.70	17.40	-52	10,198	-0.51%	大賣/
2020/08/19	27	16.86	84	16.60	16.50	-57	9,809	-0.58%
2020/08/18	117	18.03	146	17.80	18.30	-29	9,618	-0.30%	大買/大賣/
2020/08/17	202	17.42	175.1	17.54	18.30	26.9	9,145	0.29%	大買/大賣/
2020/08/14	207	15.71	94	15.82	16.80	113	8,644	1.31%	大買/鉅額交易
2020/08/13	57	14.94	84	15.25	15.30	-27	7,957	-0.34%
2020/08/12	306	13.22	181	13.49	13.95	125	7,562	1.65%	大買/大賣/鉅額交易
2020/08/11	0	0.00	9	12.70	12.70	-9	6,481	-0.14%
2020/08/10	17	11.55	73	11.55	11.55	-56	6,482	-0.86%
2020/08/07	167	9.92	149	10.00	10.50	18	6,628	0.27%	大買/大賣/
2020/08/06	26	9.66	91	9.58	9.56	-65	6,230	-1.04%
2020/08/05	122	9.53	33	9.64	9.68	89	6,204	1.43%	大買/
2020/08/04	130	9.39	36	9.48	9.61	94	6,243	1.51%	大買/
2020/08/03	95	9.21	102	9.19	9.06	-7	6,128	-0.11%	大賣/
2020/07/31	53	9.01	27	9.00	9.05	26	6,076	0.43%
2020/07/30	228	9.02	41	9.19	9.08	187	6,013	3.11%	大買/鉅額交易
2020/07/29	0	0.00	26	8.73	8.76	-26	5,835	-0.45%
2020/07/28	38	8.13	17	7.99	7.97	21	5,765	0.36%
2020/07/27	18	8.27	15	8.21	8.22	3	5,711	0.05%
2020/07/24	10	8.63	10	8.51	8.51	0	5,646	0.00%
2020/07/23	20	8.84	10	8.75	8.78	10	5,569	0.18%
2020/07/22	31	8.92	56	9.09	8.94	-25	5,502	-0.45%
2020/07/21	46	9.00	69	9.09	8.90	-23	5,397	-0.43%
2020/07/20	22	8.92	21	9.16	9.03	1	5,255	0.02%
2020/07/17	56	9.28	73	9.28	9.15	-17	5,197	-0.33%
2020/07/16	31	9.69	26	9.90	9.70	5	5,053	0.10%
2020/07/15	27	9.84	50	9.92	9.60	-23	4,921	-0.47%
2020/07/14	35	9.54	95	9.44	9.50	-60	4,719	-1.27%
2020/07/13	40	9.09	23	9.08	9.01	17	4,537	0.37%
2020/07/10	97	9.41	143	9.40	9.42	-46	4,430	-1.04%	大賣/
2020/07/09	22	8.84	132	9.10	9.27	-110	4,009	-2.74%	大賣/鉅額交易
2020/07/08	15	8.44	58	8.41	8.43	-43	3,713	-1.16%
2020/07/07	34	7.93	38	7.85	7.71	-4	3,394	-0.12%
2020/07/06	24	7.83	5	7.86	7.79	19	3,285	0.58%
2020/07/03	2	7.80	2	7.80	7.80	0	3,260	0.00%
2020/07/02	63	7.93	14	7.83	7.97	49	3,210	1.53%
2020/07/01	16	7.66	25	7.61	7.65	-9	3,115	-0.29%
2020/06/30	2	7.28	0	0.00	7.34	2	3,036	0.07%
2020/06/29	2	7.28	2	7.38	7.32	0	3,030	0.00%
2020/06/24	3	7.13	15	7.17	7.17	-12	3,016	-0.40%
2020/06/23	19	7.13	15	7.20	7.20	4	3,066	0.13%
2020/06/22	14	7.31	2	7.31	7.26	12	3,082	0.39%
2020/06/19	24	7.51	40	7.32	7.57	-16	3,043	-0.53%
2020/06/18	13	7.10	1	7.10	7.11	12	2,881	0.42%
2020/06/17	16	7.13	0	7.12	7.12	16	2,906	0.55%
2020/06/16	2	7.12	2	7.18	7.11	0	3,011	0.00%
2020/06/12	2	7.02	190	7.01	7.14	-188	3,049	-6.17%	大賣/鉅額交易
2020/06/11	6	7.48	53	7.42	7.31	-47	3,024	-1.55%
2020/06/10	2	7.48	2	7.48	7.48	0	3,018	0.00%
2020/06/09	7	7.53	0	0.00	7.48	7	3,054	0.23%
2020/06/08	4	7.71	17	7.73	7.64	-13	3,083	-0.42%
2020/06/05	4	7.58	8	7.63	7.60	-4	3,049	-0.13%
2020/06/04	10	7.45	25	7.71	7.60	-15	3,057	-0.49%
2020/06/03	269	8.03	18	7.92	7.77	251	3,015	8.32%	大買/鉅額交易
2020/06/02	5	7.35	9	7.37	7.61	-4	2,847	-0.14%
2020/06/01	10	6.91	0	0.00	6.92	10	2,769	0.36%
2020/05/29	10	6.85	0	0.00	6.86	10	2,758	0.36%
2020/05/26	1	6.97	0	0.00	7.01	1	2,748	0.04%
2020/05/25	0	0.00	6	6.90	6.92	-6	2,724	-0.22%
2020/05/22	0	0.00	11	7.05	7.01	-11	2,700	-0.41%
2020/05/21	8	7.25	16	7.26	7.24	-8	2,690	-0.30%
2020/05/19	7	6.96	6	6.91	6.94	1	2,617	0.04%
2020/05/18	0	0.00	7	6.99	6.85	-7	2,595	-0.27%
2020/05/15	10	7.36	50	7.67	7.30	-40	2,525	-1.58%
2020/05/14	59	7.63	29	7.74	7.60	30	2,456	1.22%
2020/05/13	7	7.16	26	7.06	7.34	-19	2,183	-0.87%
2020/05/12	45	6.78	9	6.68	6.68	36	2,096	1.72%
2020/05/11	96	6.75	37	6.77	6.77	59	2,032	2.90%
2020/05/08	16	6.34	86	6.34	6.34	-70	1,858	-3.77%
2020/04/30	3	5.44	0	0.00	5.45	3	1,858	0.16%
2020/04/29	0	0.00	2	5.37	5.38	-2	1,869	-0.11%
2020/04/28	20	5.35	9	5.32	5.37	11	1,883	0.58%
2020/04/27	32	5.32	1	5.35	5.34	31	1,931	1.60%
2020/04/23	1	5.30	10	5.28	5.25	-9	1,942	-0.46%
2020/04/22	5	5.27	0	0.00	5.28	5	1,945	0.26%
2020/04/21	3	5.32	0	0.00	5.29	3	1,960	0.15%
2020/04/20	35	5.56	12	5.56	5.54	23	1,957	1.17%
2020/04/17	14	5.65	1	5.59	5.57	13	2,009	0.65%
2020/04/16	10	5.64	2	5.45	5.50	8	1,982	0.40%
2020/04/15	2	5.41	4	5.31	5.45	-2	1,981	-0.10%
2020/04/14	1.8	5.20	1	5.23	5.23	0.8	1,969	0.04%
2020/04/13	0	5.14	4	5.16	5.14	-4	1,979	-0.20%
2020/04/10	5	5.23	1	5.27	5.24	4	1,986	0.20%
2020/04/08	1	5.27	5	5.20	5.23	-4	1,991	-0.20%
2020/04/07	1	5.05	61	5.05	5.06	-60	1,987	-3.02%
2020/04/06	50.1	5.00	1	5.00	5.00	49.1	2,042	2.40%
2020/04/01	1	4.92	0	0.00	4.92	1	2,029	0.05%
2020/03/30	5	4.89	0	0.00	4.90	5	2,024	0.25%
2020/03/27	1.1	5.02	6	5.04	5.01	-4.9	2,013	-0.24%
2020/03/26	2	4.67	16	4.53	4.85	-14	1,952	-0.72%
2020/03/25	13	4.40	0	0.00	4.41	13	1,943	0.67%
2020/03/23	3	3.97	7	4.00	3.98	-4	1,933	-0.21%
2020/03/20	21	4.30	10	4.20	4.20	11	1,912	0.58%
2020/03/19	10	4.33	0	0.00	4.33	10	1,816	0.55%
2020/03/18	0	0.00	12	4.91	4.81	-12	1,783	-0.67%
2020/03/17	11	4.68	51	4.74	4.69	-40	1,764	-2.27%
2020/03/16	77	5.18	126	5.24	4.90	-49	1,748	-2.80%	大賣/
2020/03/13	0	0.00	507	5.11	5.19	-507	1,722	-29.43%	大賣/鉅額交易
2020/03/12	30	5.68	78	5.94	5.67	-48	1,685	-2.85%
2020/03/11	21	6.35	0	0.00	6.25	21	1,647	1.27%
2020/03/10	14	6.15	46	6.22	6.26	-32	1,680	-1.90%
2020/03/09	10	6.53	16	6.70	6.45	-6	1,648	-0.36%
2020/03/06	1	6.82	4	6.84	6.83	-3	1,634	-0.18%
2020/03/05	8	6.86	10	6.85	6.92	-2	1,646	-0.12%
2020/03/04	2	6.82	0	0.00	6.82	2	1,669	0.12%
2020/03/03	19	6.88	9	6.91	6.85	10	1,685	0.59%
2020/03/02	21	6.77	5	6.82	6.78	16	1,677	0.95%
2020/02/27	19	7.05	0	0.00	6.96	19	1,663	1.14%
2020/02/26	0	0.00	4	7.18	7.11	-4	1,655	-0.24%
2020/02/25	4	7.10	1	7.16	7.14	3	1,659	0.18%
2020/02/24	11	7.33	12	7.37	7.20	-1	1,656	-0.06%
2020/02/21	2	7.45	0	0.00	7.46	2	1,639	0.12%
2020/02/19	10	7.50	2	7.48	7.49	8	1,624	0.49%
2020/02/18	2	7.59	1	7.51	7.51	1	1,628	0.06%
2020/02/17	6	7.54	3	7.40	7.56	3	1,621	0.18%
2020/02/14	0	0.00	2	7.47	7.43	-2	1,594	-0.13%
2020/02/13	13	7.56	7	7.49	7.45	6	1,599	0.38%
2020/02/12	5	7.42	21	7.43	7.42	-16	1,606	-1.00%
2020/02/11	9	7.38	0	0.00	7.40	9	1,607	0.56%
2020/02/10	3	7.43	44	7.38	7.52	-41	1,623	-2.53%
2020/02/07	17	7.02	0	0.00	7.01	17	1,583	1.07%
2020/02/06	11	7.12	5	7.19	7.15	6	1,585	0.38%
2020/02/05	4	7.04	0	0.00	7.09	4	1,578	0.25%
2020/02/04	4	7.11	4	7.15	7.14	0	1,569	0.00%
2020/02/03	11	6.85	94	6.89	6.93	-83	1,591	-5.22%
2020/01/31	23	7.31	17	7.35	7.33	6	1,575	0.38%
2020/01/30	17	7.43	14	7.50	7.39	3	1,574	0.19%
2020/01/17	0	0.00	2	8.28	8.20	-2	1,526	-0.13%
2020/01/16	26	8.27	0	0.00	8.23	26	1,525	1.70%
2020/01/15	85	8.27	0	0.00	8.21	85	1,535	5.53%
2020/01/14	15	8.22	0	0.00	8.20	15	1,536	0.98%
2020/01/13	5	8.26	0	0.00	8.29	5	1,524	0.33%
2020/01/09	6	7.99	15	7.97	7.94	-9	1,496	-0.60%
2020/01/08	0	0.00	1	8.03	7.98	-1	1,577	-0.06%
2020/01/07	1	8.14	18	8.11	8.03	-17	1,573	-1.08%
2020/01/06	15	8.13	0	0.00	8.11	15	1,567	0.96%
2020/01/03	0	0.00	1	8.25	8.10	-1	1,586	-0.06%
2020/01/02	0	0.00	7	8.23	8.22	-7	1,571	-0.45%
2019/12/31	5	8.15	0	0.00	8.15	5	1,564	0.32%
2019/12/30	8	8.34	18	8.47	8.22	-10	1,556	-0.64%
2019/12/26	27	8.19	0	0.00	8.20	27	1,488	1.81%
2019/12/25	0	8.01	0	0.00	8.10	0	1,497	0.00%
2019/12/24	2	8.10	0	0.00	8.10	2	1,520	0.13%
2019/12/20	5	8.31	0	0.00	8.28	5	1,536	0.33%
2019/12/19	1	8.16	4	8.16	8.19	-3	1,526	-0.20%
2019/12/18	0	0.00	10	8.04	8.00	-10	1,560	-0.64%
2019/12/17	4	7.99	0	0.00	7.97	4	1,567	0.26%
2019/12/16	0	0.00	58	8.00	7.96	-58	1,596	-3.63%
2019/12/13	1	8.00	0	0.00	7.97	1	1,595	0.06%
2019/12/11	1	8.24	0	0.00	8.18	1	1,608	0.06%
2019/12/10	0	0.00	10	8.09	8.16	-10	1,627	-0.61%
2019/12/09	17	8.07	0	8.00	8.04	17	1,636	1.04%
2019/12/06	0	0.00	10	8.09	8.09	-10	1,711	-0.58%
2019/12/05	10	8.14	5	8.14	8.16	5	1,731	0.29%
2019/12/04	10	8.38	2	8.38	8.33	8	1,716	0.47%
2019/12/03	1	8.33	0	0.00	8.34	1	1,742	0.06%
2019/12/02	0	0.00	22	8.31	8.22	-22	1,754	-1.25%
2019/11/29	3	8.53	1	8.60	8.42	2	1,762	0.11%
2019/11/28	0	0.00	1	8.72	8.66	-1	1,767	-0.06%
2019/11/27	2	8.81	4	8.80	8.78	-2	1,817	-0.11%
2019/11/26	0	0.00	5	8.79	8.78	-5	1,839	-0.27%
2019/11/25	10	8.84	0	0.00	8.80	10	1,861	0.54%
2019/11/22	1	8.98	4	8.87	8.87	-3	1,921	-0.16%
2019/11/21	11	8.89	0	0.00	8.88	11	1,971	0.56%
2019/11/19	1	9.01	0	0.00	8.90	1	2,075	0.05%
2019/11/18	5	8.96	0	0.00	8.92	5	2,103	0.24%
2019/11/15	1	8.95	0	0.00	8.91	1	2,145	0.05%
2019/11/13	0	0.00	1	8.91	8.98	-1	2,225	-0.04%
2019/11/12	5	8.78	21	8.87	8.83	-16	2,325	-0.69%
2019/11/11	18	8.96	0	0.00	8.88	18	2,600	0.69%
2019/11/07	9	9.07	0	0.00	9.05	9	3,043	0.30%
2019/11/05	5	9.31	0	0.00	9.24	5	3,213	0.16%
2019/11/04	5	9.32	0	0.00	9.35	5	3,357	0.15%
2019/11/01	0	0.00	5	9.46	9.39	-5	3,505	-0.14%
2019/10/31	12	9.58	24	9.55	9.53	-12	3,707	-0.32%
2019/10/29	11	9.33	6	9.44	9.31	5	4,240	0.12%
2019/10/28	6	9.32	0	0.00	9.31	6	4,795	0.13%
2019/10/25	16	9.42	24	9.35	9.32	-8	4,973	-0.16%
2019/10/24	1	9.41	6	9.42	9.37	-5	5,009	-0.10%
2019/10/23	8	9.40	0	0.00	9.36	8	5,014	0.16%
2019/10/22	4	9.58	34	9.56	9.55	-30	5,003	-0.60%
2019/10/21	11	9.41	0	0.00	9.40	11	4,991	0.22%
2019/10/18	11	9.47	0	0.00	9.44	11	4,995	0.22%
2019/10/17	9	9.46	0	0.00	9.44	9	5,029	0.18%
2019/10/16	27	9.56	17	9.76	9.70	10	5,020	0.20%
2019/10/15	0	0.00	3	9.10	9.13	-3	4,935	-0.06%
2019/10/14	55	9.07	0	0.00	9.05	55	4,936	1.11%
2019/10/09	17	8.98	0	0.00	8.99	17	4,939	0.34%
2019/10/08	5	9.21	0	0.00	9.17	5	4,943	0.10%
2019/10/07	5	9.23	0	0.00	9.21	5	4,968	0.10%
2019/10/04	4	9.31	0	0.00	9.26	4	4,981	0.08%
2019/10/03	2	9.34	0	0.00	9.36	2	4,977	0.04%
2019/10/02	5	9.45	0	0.00	9.40	5	5,002	0.10%
2019/10/01	1	9.29	0	0.00	9.54	1	5,022	0.02%
2019/09/27	10	9.55	0	0.00	9.38	10	5,087	0.20%
2019/09/26	2	9.65	1	9.62	9.63	1	5,099	0.02%
2019/09/25	1	9.66	14	9.66	9.65	-13	5,100	-0.25%
2019/09/24	21	9.91	37	9.84	9.78	-16	5,101	-0.31%
2019/09/23	17	9.95	12	9.76	9.98	5	5,073	0.10%
2019/09/20	1	9.46	0	0.00	9.41	1	5,016	0.02%
2019/09/19	23	9.18	0	0.00	9.23	23	5,003	0.46%
2019/09/18	35	9.45	1	9.31	9.31	34	4,969	0.68%
2019/09/16	16	9.62	0	0.00	9.54	16	4,975	0.32%
2019/09/12	25	9.74	0	0.00	9.62	25	5,002	0.50%
2019/09/11	0	0.00	10	9.50	9.52	-10	4,992	-0.20%
2019/09/10	115	9.41	3	9.33	9.30	112	4,978	2.25%	大買/鉅額交易
2019/09/09	31	9.83	0	0.00	9.72	31	4,889	0.63%
2019/09/06	27	9.90	17	9.92	9.89	10	4,887	0.20%
2019/09/05	7	9.91	0	0.00	9.89	7	4,910	0.14%
2019/09/04	9	9.92	12	9.92	9.91	-3	4,904	-0.06%
2019/09/03	47	10.02	10	10.00	9.96	37	4,886	0.76%
2019/09/02	1	9.85	20	10.00	10.15	-19	4,865	-0.39%
2019/08/30	65	9.78	37	9.75	9.72	28	4,839	0.58%
2019/08/29	25	9.99	0	0.00	9.88	25	4,791	0.52%
2019/08/28	42	9.91	11	9.93	9.92	31	4,763	0.65%
2019/08/27	59	9.86	31	10.00	9.71	28	4,737	0.59%
2019/08/26	11	10.02	0	0.00	10.00	11	4,682	0.23%
2019/08/23	17	10.32	60	10.46	10.40	-43	4,650	-0.92%
2019/08/22	6	10.68	0	0.00	10.50	6	4,609	0.13%
2019/08/21	2	10.80	0	0.00	10.85	2	4,549	0.04%
2019/08/20	22	10.88	18	10.89	10.80	4	4,522	0.09%
2019/08/19	9	10.70	2	10.83	10.70	7	4,486	0.16%
2019/08/16	30	10.73	1	10.75	10.70	29	4,450	0.65%
2019/08/15	124	10.63	21	10.77	10.80	103	4,413	2.33%	大買/鉅額交易
2019/08/14	232	10.90	76	11.25	10.85	156	4,315	3.61%	大買/鉅額交易
2019/08/13	52	11.89	206	11.89	11.95	-154	4,044	-3.81%	大賣/鉅額交易
2019/08/12	79	11.83	100	11.99	12.15	-21	3,899	-0.54%
2019/08/08	57	10.91	200	10.90	11.05	-143	3,598	-3.97%	大賣/鉅額交易
2019/08/07	247	11.17	38	11.15	10.90	209	3,540	5.90%	大買/鉅額交易
2019/08/06	16	10.68	27	10.79	11.10	-11	3,439	-0.32%
2019/08/05	39	10.81	1	10.85	10.70	38	3,307	1.15%
2019/08/02	16	11.37	113	11.35	11.30	-97	3,176	-3.05%	大賣/
2019/08/01	78.1	11.41	69	11.45	11.60	9.1	3,000	0.30%
2019/07/31	93	10.94	64	10.94	10.95	29	2,708	1.07%
2019/07/30	278	10.87	85	10.78	11.05	193	2,479	7.78%	大買/鉅額交易
2019/07/29	50	9.60	83	9.96	10.05	-33	1,934	-1.71%
2019/07/26	3	9.05	20	9.11	9.15	-17	1,766	-0.96%
2019/07/25	5	8.89	0	0.00	8.92	5	1,730	0.29%
2019/07/24	0	0.00	1	8.79	8.79	-1	1,743	-0.06%
2019/07/23	14	8.80	0	0.00	8.79	14	1,779	0.79%
2019/07/22	2	8.72	0	0.00	8.72	2	1,793	0.11%
2019/07/19	11	8.71	0	0.00	8.69	11	1,805	0.61%
2019/07/18	5	8.88	17	8.84	8.80	-12	1,780	-0.67%
2019/07/17	5	8.91	0	0.00	8.92	5	1,774	0.28%
2019/07/15	5	8.93	0	0.00	8.97	5	1,850	0.27%
2019/07/12	5	8.97	394	8.96	8.95	-389	1,870	-20.79%	大賣/鉅額交易
2019/07/11	0.7	9.06	0	0.00	9.06	0.7	1,888	0.04%
2019/07/10	14	9.02	1	8.96	9.07	13	1,883	0.69%
2019/07/08	25	8.92	3	8.96	8.87	22	1,929	1.14%
2019/07/05	19	9.08	12	9.08	9.08	7	2,001	0.35%
2019/07/04	29	9.08	26	9.05	9.18	3	2,060	0.15%
2019/07/03	0	0.00	5	8.84	8.89	-5	2,111	-0.24%
2019/06/27	0	0.00	27	8.40	8.69	-27	2,265	-1.19%
2019/06/25	20	8.50	0	0.00	8.46	20	2,359	0.85%
2019/06/24	6	8.59	0	0.00	8.58	6	2,400	0.25%
2019/06/21	10	8.73	0	0.00	8.63	10	2,459	0.41%
2019/06/20	0	0.00	18	8.58	8.79	-18	2,520	-0.71%
2019/06/17	0	0.00	1	8.48	8.45	-1	2,694	-0.04%
2019/06/14	1	8.46	0	0.00	8.52	1	2,807	0.04%
2019/06/13	1	8.61	1	8.35	8.61	0	2,918	0.00%
2019/06/12	0	0.00	12	8.23	8.24	-12	2,970	-0.40%
2019/06/11	0	0.00	4	8.17	8.12	-4	3,005	-0.13%
2019/06/10	0	0.00	1	8.13	8.09	-1	3,061	-0.03%
2019/06/06	5	8.08	0	0.00	8.08	5	3,187	0.16%
2019/06/05	0	0.00	6	8.17	8.10	-6	3,253	-0.18%
2019/05/30	0	0.00	5	8.15	8.19	-5	3,604	-0.14%
2019/05/28	2	8.06	0	0.00	8.06	2	3,656	0.05%
2019/05/27	2	8.00	0	0.00	8.00	2	3,753	0.05%
2019/05/24	6	8.06	6	8.17	8.03	0	3,817	0.00%
2019/05/23	2	8.01	0	0.00	8.02	2	3,926	0.05%
2019/05/21	12	8.09	0	0.00	8.05	12	4,119	0.29%
2019/05/20	10	8.11	0	0.00	7.97	10	4,309	0.23%
2019/05/15	2	8.29	13	8.20	8.30	-11	4,965	-0.22%
2019/05/14	6	7.76	11	7.86	8.10	-5	5,008	-0.10%
2019/05/13	19	7.98	0	0.00	7.95	19	5,056	0.38%
2019/05/10	7	8.31	0	0.00	8.17	7	5,095	0.14%
2019/05/09	6	8.51	0.1	8.35	8.35	5.9	5,148	0.11%
2019/05/08	5	8.64	0	0.00	8.70	5	5,171	0.10%
2019/05/07	12	8.64	5	8.79	8.78	7	5,250	0.13%
2019/05/06	7	8.39	5	8.52	8.41	2	5,312	0.04%
2019/05/03	6	8.61	0	0.00	8.72	6	5,391	0.11%
2019/05/02	5	8.69	5	8.66	8.72	0	5,498	0.00%
2019/04/30	5	8.54	98	8.46	8.54	-93	5,628	-1.65%
2019/04/29	16	8.69	18	8.68	8.55	-2	5,709	-0.04%
2019/04/26	21	9.00	0	0.00	8.86	21	5,860	0.36%
2019/04/25	0	0.00	5	9.03	9.00	-5	6,396	-0.08%
2019/04/24	5	9.00	12	9.02	8.91	-7	6,566	-0.11%
2019/04/23	17	9.02	0	0.00	8.99	17	6,622	0.26%
2019/04/22	5	9.06	3	9.05	9.05	2	6,689	0.03%
2019/04/19	1	9.00	20	9.12	9.09	-19	6,675	-0.28%
2019/04/18	0	0.00	1	8.90	8.84	-1	6,690	-0.01%
2019/04/17	19	9.01	8	9.04	9.04	11	6,704	0.16%
2019/04/16	3	8.95	1	9.00	8.92	2	6,680	0.03%
2019/04/15	0	0.00	15	9.00	9.01	-15	6,733	-0.22%
2019/04/12	1	8.92	7	8.88	8.81	-6	6,748	-0.09%
2019/04/11	0	0.00	17	9.07	9.02	-17	6,786	-0.25%
2019/04/10	3	8.86	0	0.00	9.06	3	6,824	0.04%
2019/04/09	0	8.85	0	0.00	8.90	0	7,020	0.00%
2019/04/08	0	8.70	0	0.00	8.71	0	6,930	0.00%
2019/04/03	1	8.45	2	8.48	8.53	-1	6,845	-0.01%
2019/04/02	0	8.42	0	0.00	8.48	0	6,851	0.00%
2019/04/01	101	8.33	0	0.00	8.51	101	6,841	1.48%	大買/鉅額交易
2019/03/29	6	8.33	36	8.28	8.30	-30	6,790	-0.44%
2019/03/28	1	8.39	0	0.00	8.40	1	6,810	0.01%
2019/03/25	0	0.00	1	8.36	8.47	-1	6,976	-0.01%
2019/03/22	17	8.73	0	0.00	8.72	17	6,928	0.25%
2019/03/21	0	0.00	1	9.03	8.84	-1	6,949	-0.01%
2019/03/20	0	0.00	3	9.05	9.03	-3	6,911	-0.04%
2019/03/19	64	8.93	8	8.93	9.05	56	6,907	0.81%
2019/03/18	11	8.77	18	8.92	8.84	-7	6,854	-0.10%
2019/03/15	4	9.17	0	0.00	9.00	4	6,845	0.06%
2019/03/13	0	0.00	60	9.11	9.04	-60	6,900	-0.87%
2019/03/12	5	9.12	22	9.11	9.09	-17	6,939	-0.24%
2019/03/11	5	8.97	142	9.01	8.97	-137	6,949	-1.97%	大賣/鉅額交易
2019/03/08	6	9.06	3	9.08	9.00	3	7,016	0.04%
2019/03/07	41	9.29	21	9.40	9.20	20	7,230	0.28%
2019/03/06	0	0.00	5	9.24	9.22	-5	7,342	-0.07%
2019/03/05	30	9.19	6	9.28	9.18	24	7,748	0.31%
2019/03/04	10	9.09	2	9.11	9.08	8	7,809	0.10%
2019/02/27	0	0.00	1	9.14	9.09	-1	8,124	-0.01%
2019/02/26	15	9.23	37	9.08	9.09	-22	8,416	-0.26%
2019/02/25	1	9.10	20	9.08	9.06	-19	8,411	-0.23%
2019/02/22	24	9.18	12	9.05	9.04	12	8,446	0.14%
2019/02/21	13	9.27	13	9.24	9.15	0	8,508	0.00%
2019/02/20	7	9.43	10	9.30	9.27	-3	8,490	-0.04%
2019/02/19	52	9.37	53	9.30	9.26	-1	8,531	-0.01%
2019/02/18	1	9.05	5	9.10	9.13	-4	8,460	-0.05%
2019/02/15	78	9.32	20	9.24	9.03	58	8,634	0.67%
2019/02/14	18	9.43	40	9.52	9.71	-22	8,469	-0.26%
2019/02/13	6	8.89	0	0.00	8.83	6	8,226	0.07%
2019/02/12	5	9.00	0	0.00	8.99	5	8,273	0.06%
2019/02/11	7	8.85	0	0.00	8.80	7	8,327	0.08%
2019/01/30	4	9.00	6	9.04	8.93	-2	8,456	-0.02%
2019/01/29	16	9.11	0	0.00	9.08	16	8,738	0.18%
2019/01/28	1	9.21	15	9.16	9.18	-14	8,877	-0.16%
2019/01/25	23	9.01	15	9.05	9.06	8	8,926	0.09%
2019/01/24	36	9.04	21	9.06	9.00	15	8,916	0.17%
2019/01/23	43	8.95	44	8.98	8.91	-1	8,901	-0.01%
2019/01/22	56	9.04	81	9.05	8.81	-25	8,855	-0.28%
2019/01/21	95	9.24	54	9.30	9.08	41	8,823	0.46%
2019/01/18	70.1	9.50	122	9.34	9.30	-51.9	8,889	-0.58%	大賣/
2019/01/17	384	9.41	115	9.44	9.28	269	8,843	3.04%	大買/大賣/鉅額交易
2019/01/16	27	8.93	9	9.03	9.18	18	8,358	0.22%
2019/01/15	1	8.47	5	8.50	8.35	-4	8,270	-0.05%
2019/01/14	4	8.38	1	8.48	8.41	3	8,288	0.04%
2019/01/10	20	8.48	20	8.21	8.21	0	8,458	0.00%
2019/01/08	0	0.00	6	8.24	8.20	-6	8,620	-0.07%
2019/01/07	0	0.00	35	8.31	8.23	-35	8,731	-0.40%
2019/01/04	1	8.09	1	8.19	8.22	0	8,790	0.00%
2019/01/03	37	8.39	36	8.30	8.29	1	8,907	0.01%
2019/01/02	263	8.50	2	8.51	8.31	261	8,970	2.91%	大買/鉅額交易
2018/12/28	97	8.21	21	8.48	8.50	76	8,936	0.85%
2018/12/27	0	0.00	6	7.93	7.94	-6	8,897	-0.07%
2018/12/22	1	7.17	0	0.00	7.26	1	9,197	0.01%
2018/12/21	18	7.23	12	7.24	7.25	6	9,231	0.06%
2018/12/20	30	7.34	18	7.08	6.99	12	9,214	0.13%
2018/12/19	10	7.65	0	0.00	7.56	10	9,164	0.11%
2018/12/18	5	7.70	110	7.61	7.61	-105	9,251	-1.13%	大賣/鉅額交易
2018/12/17	6	8.10	0	0.00	8.04	6	9,248	0.06%
2018/12/14	26	8.19	19	8.25	8.11	7	9,651	0.07%
2018/12/13	20	8.60	20	8.54	8.54	0	9,747	0.00%
2018/12/10	18	8.65	29	8.54	8.48	-11	9,831	-0.11%
2018/12/07	0	0.00	13	8.35	8.40	-13	9,771	-0.13%
2018/12/06	26	8.20	154	8.27	8.21	-128	9,780	-1.31%	大賣/鉅額交易
2018/12/05	10	8.93	33	8.79	8.81	-23	9,711	-0.24%
2018/12/04	63	9.09	66	9.05	9.02	-3	9,728	-0.03%
2018/12/03	4	8.88	11	8.88	8.85	-7	9,707	-0.07%
2018/11/30	61	9.18	3	9.25	8.71	58	9,629	0.60%
2018/11/29	80.1	9.26	84	9.14	9.18	-3.9	9,398	-0.04%
2018/11/28	87.1	8.74	85	9.26	9.19	2.1	9,225	0.02%
2018/11/27	50	8.50	80	8.51	8.52	-30	9,003	-0.33%
2018/11/26	274	8.29	60	8.39	8.40	214	9,102	2.35%	大買/鉅額交易
2018/11/23	35	8.11	78	8.18	8.23	-43	8,841	-0.49%
2018/11/22	101	7.61	74	7.68	7.49	27	8,542	0.32%	大買/
2018/11/21	1	7.40	28	7.56	7.59	-27	8,496	-0.32%
2018/11/20	41	7.45	172	7.41	7.44	-131	8,446	-1.55%	大賣/鉅額交易
2018/11/19	221	7.85	76	7.82	7.83	145	8,348	1.74%	大買/鉅額交易
2018/11/16	17	7.73	13	7.74	7.70	4	8,461	0.05%
2018/11/15	3	8.15	191	8.15	8.00	-188	8,483	-2.22%	大賣/鉅額交易
2018/11/14	70	8.19	70	8.43	8.33	0	8,627	0.00%
2018/11/13	38	7.62	41	7.72	7.85	-3	8,483	-0.04%
2018/11/12	240	7.84	35	7.80	7.82	205	8,434	2.43%	大買/鉅額交易
2018/11/09	35	7.64	48	7.68	7.71	-13	8,394	-0.15%
2018/11/08	34	7.83	214	7.92	7.80	-180	8,380	-2.15%	大賣/鉅額交易
2018/11/07	5	7.80	55	7.90	7.97	-50	8,335	-0.60%
2018/11/06	54	7.90	90	8.03	7.68	-36	8,321	-0.43%
2018/11/05	58	7.25	49	7.37	7.59	9	8,142	0.11%
2018/11/02	87	6.93	31	7.03	6.90	56	8,120	0.69%
2018/11/01	109	6.72	3	6.68	6.73	106	8,154	1.30%	大買/鉅額交易
2018/10/31	56	6.49	35	6.51	6.50	21	8,247	0.25%
2018/10/30	13	6.10	23	6.09	6.15	-10	8,191	-0.12%
2018/10/29	3	5.95	4	6.03	6.05	-1	8,202	-0.01%
2018/10/26	32	6.16	7	6.16	6.01	25	8,168	0.31%
2018/10/25	21	6.37	2	6.32	6.32	19	8,033	0.24%
2018/10/24	2	7.16	2	7.00	7.00	0	7,992	0.00%
2018/10/23	103	7.20	15	7.29	7.08	88	7,964	1.10%	大買/
2018/10/22	3	7.00	18	7.12	7.19	-15	7,965	-0.19%
2018/10/19	20	7.01	143	6.99	6.98	-123	8,130	-1.51%	大賣/鉅額交易
2018/10/18	115	7.24	12	7.17	7.13	103	8,096	1.27%	大買/鉅額交易
2018/10/17	11	7.47	21	7.33	7.37	-10	8,024	-0.12%
2018/10/16	55	7.72	24	7.66	7.47	31	7,951	0.39%
2018/10/15	21	7.55	11	7.60	7.59	10	7,915	0.13%
2018/10/12	59	7.31	34	7.40	7.45	25	7,886	0.32%
2018/10/11	14	7.36	25	7.35	7.34	-11	7,835	-0.14%
2018/10/09	6	8.43	5	8.15	8.15	1	7,728	0.01%
2018/10/08	13	8.67	21	8.78	8.61	-8	7,647	-0.10%
2018/10/05	27	8.96	93	8.94	8.96	-66	7,592	-0.87%
2018/10/04	29	9.46	7	9.47	9.42	22	7,428	0.30%
2018/10/03	25	9.56	17	9.53	9.42	8	7,678	0.10%
2018/10/02	31	9.67	24	9.68	9.63	7	7,668	0.09%
2018/10/01	24	10.00	15	9.99	9.98	9	7,583	0.12%
2018/09/28	48	10.35	31	10.20	10.15	17	7,636	0.22%
2018/09/27	2	10.30	40	10.26	10.10	-38	7,770	-0.49%
2018/09/26	32	10.39	6	10.43	10.30	26	7,780	0.33%
2018/09/25	23	10.74	64	10.35	10.25	-41	7,810	-0.52%
2018/09/21	3	10.35	12	10.49	10.55	-9	7,786	-0.12%
2018/09/20	63	10.59	38	10.57	10.45	25	7,915	0.32%
2018/09/19	59	10.20	71	10.34	10.45	-12	7,750	-0.15%
2018/09/18	21	9.61	7	9.57	9.52	14	7,691	0.18%
2018/09/17	15	9.48	5	9.46	9.45	10	7,786	0.13%
2018/09/14	10	9.62	1	9.63	9.63	9	7,797	0.12%
2018/09/13	3	9.50	9	9.54	9.47	-6	7,789	-0.08%
2018/09/12	12	9.45	1	9.62	9.41	11	7,750	0.14%
2018/09/11	3	9.58	4	9.74	9.69	-1	7,762	-0.01%
2018/09/10	38	9.60	51	9.51	9.50	-13	7,787	-0.17%
2018/09/07	7	10.33	37	10.17	10.15	-30	7,768	-0.39%
2018/09/06	1	10.80	30	10.70	10.60	-29	7,696	-0.38%
2018/09/05	28	10.88	28	10.94	10.75	0	7,678	0.00%
2018/09/04	2	10.80	19	10.90	10.85	-17	7,673	-0.22%
2018/09/03	81	11.08	67	10.95	10.80	14	7,632	0.18%
2018/08/31	11	10.74	55	11.09	11.15	-44	7,413	-0.59%
2018/08/30	19	10.80	30	10.77	10.75	-11	7,270	-0.15%
2018/08/29	0	0.00	1	10.50	10.50	-1	7,219	-0.01%
2018/08/28	39	10.56	29	10.47	10.40	10	7,280	0.14%
2018/08/27	5	10.40	30	10.43	10.60	-25	7,308	-0.34%
2018/08/24	25	10.57	116	10.41	10.35	-91	7,297	-1.25%	大賣/
2018/08/23	66	10.45	17	10.69	10.65	49	7,235	0.68%
2018/08/22	82	10.51	18	10.24	10.35	64	7,047	0.91%
2018/08/21	45	9.65	44	9.70	9.98	1	6,876	0.01%
2018/08/20	15	10.25	18	10.31	10.00	-3	6,610	-0.05%
2018/08/17	24	10.56	17	10.46	10.50	7	6,500	0.11%
2018/08/16	6	10.55	0	0.00	10.55	6	6,500	0.09%
2018/08/15	15	10.39	52	10.48	10.50	-37	6,452	-0.57%
2018/08/14	54	10.74	33	10.69	10.85	21	6,363	0.33%
2018/08/13	27	10.80	10	10.52	10.55	17	6,290	0.27%
2018/08/10	44	11.65	55	11.73	11.40	-11	6,115	-0.18%
2018/08/09	65	11.68	52	11.60	11.30	13	5,947	0.22%
2018/08/08	27	12.02	26	12.08	11.90	1	5,822	0.02%
2018/08/07	17	12.34	11	12.36	12.45	6	5,670	0.11%
2018/08/06	5	13.06	6	13.05	13.00	-1	5,516	-0.02%
2018/08/03	51	13.05	21	13.05	12.95	30	5,496	0.55%
2018/08/02	19	13.22	21	13.02	13.00	-2	5,434	-0.04%
2018/08/01	16	13.30	8	13.26	13.30	8	5,399	0.15%
2018/07/31	18	13.43	16	13.67	13.30	2	5,376	0.04%
2018/07/30	24	13.36	6	13.28	13.20	18	5,285	0.34%
2018/07/27	68	13.51	7	13.51	13.45	61	5,251	1.16%
2018/07/26	44	13.52	118	13.71	13.85	-74	5,208	-1.42%	大賣/
2018/07/25	79	13.26	60	13.29	13.05	19	4,968	0.38%
2018/07/24	21	13.10	16	13.04	13.30	5	4,934	0.10%
2018/07/23	4	12.85	54	12.90	12.85	-50	4,869	-1.03%
2018/07/20	31	12.97	31	12.97	12.95	0	4,848	0.00%
2018/07/19	21	13.29	6	13.12	13.10	15	4,777	0.31%
2018/07/18	31	13.53	54	13.59	13.50	-23	4,764	-0.48%
2018/07/17	19	13.74	2	13.65	13.70	17	4,826	0.35%
2018/07/16	16	13.96	57	14.05	14.05	-41	4,788	-0.86%
2018/07/13	6	13.87	2	13.90	13.90	4	4,811	0.08%
2018/07/12	8	14.00	43	14.03	13.75	-35	4,794	-0.73%
2018/07/11	92	14.14	16	14.20	13.90	76	4,791	1.59%
2018/07/10	22	14.10	108	13.81	13.75	-86	4,540	-1.89%	大賣/
2018/07/09	13	13.58	5	13.69	13.75	8	4,513	0.18%
2018/07/06	28	13.75	46	13.78	14.10	-18	4,678	-0.38%
2018/07/05	59	14.21	62	14.31	13.85	-3	4,638	-0.06%
2018/07/04	49	13.74	40	13.60	13.60	9	4,460	0.20%
2018/07/03	62	14.09	81	13.93	13.65	-19	4,388	-0.43%
2018/07/02	90	14.73	63	14.81	14.35	27	4,273	0.63%
2018/06/29	141	15.61	66	15.68	15.40	75	4,184	1.79%	大買/
2018/06/28	40	15.21	102	15.35	15.70	-62	3,951	-1.57%	大賣/
2018/06/27	15	14.60	5	14.69	14.30	10	3,711	0.27%
2018/06/26	72	15.11	12	15.64	15.05	60	3,602	1.67%
2018/06/22	66	16.70	5	17.00	16.55	61	3,381	1.80%
2018/06/21	60	17.19	1	17.05	17.05	59	3,349	1.76%
2018/06/20	50	17.14	10	17.25	17.50	40	3,392	1.18%
2018/06/19	54	17.06	13	17.20	17.00	41	3,708	1.11%
2018/06/15	35	18.15	2	18.03	17.95	33	3,638	0.91%
2018/06/14	17	18.51	0	0.00	18.50	17	3,572	0.48%
2018/06/13	13	18.76	4	18.90	18.80	9	3,584	0.25%
2018/06/12	21	18.87	17	19.21	18.85	4	3,575	0.11%
2018/06/11	8	18.85	2	18.88	18.80	6	3,521	0.17%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	27	19.30	66	19.21	19.25	-39	3,597	-1.08%
2018/06/06	20	19.13	12	19.19	19.10	8	3,513	0.23%
2018/06/05	33	19.07	6	19.10	19.00	27	3,487	0.77%
2018/06/04	100	19.71	3	19.80	19.65	97	3,409	2.84%
2018/06/01	0	0.00	6	20.22	20.10	-6	3,355	-0.18%
2018/05/31	22	19.91	0	0.00	19.80	22	3,340	0.66%
2018/05/30	1	19.65	4	19.73	19.65	-3	3,360	-0.09%
2018/05/29	2	20.00	1	19.90	19.85	1	3,384	0.03%
2018/05/28	17	20.04	36	20.08	19.85	-19	3,398	-0.56%
2018/05/25	2	19.85	0	0.00	19.85	2	3,399	0.06%
2018/05/24	20	19.88	28	20.10	20.20	-8	3,397	-0.24%
2018/05/23	0	0.00	5	19.65	19.50	-5	3,374	-0.15%
2018/05/22	22	19.61	1	19.60	19.55	21	3,401	0.62%
2018/05/21	4	19.55	4	19.71	19.75	0	3,419	0.00%
2018/05/18	7	19.63	1	19.75	19.55	6	3,420	0.18%
2018/05/17	11	19.74	2	19.63	19.60	9	3,489	0.26%
2018/05/16	19	19.61	2	19.85	19.40	17	3,500	0.49%
2018/05/15	8	19.93	7	20.05	19.90	1	3,479	0.03%
2018/05/14	19	20.36	16	20.38	20.20	3	3,556	0.08%
2018/05/11	23	20.17	1	20.10	20.05	22	3,542	0.62%
2018/05/10	3	19.98	7	20.06	19.95	-4	3,533	-0.11%
2018/05/09	9	19.92	0	0.00	19.85	9	3,515	0.26%
2018/05/08	18	20.26	1	20.20	20.20	17	3,489	0.49%
2018/05/07	10	20.27	0	0.00	20.20	10	3,481	0.29%
2018/05/04	5	20.72	1	20.60	20.60	4	3,478	0.11%
2018/05/03	0	0.00	38	21.01	20.80	-38	3,485	-1.09%
2018/05/02	3	20.67	6	20.77	20.65	-3	3,451	-0.09%
2018/04/30	7	20.47	10	20.40	20.70	-3	3,466	-0.09%
2018/04/27	7	19.75	23	19.64	19.75	-16	3,463	-0.46%
2018/04/26	30	19.95	1	19.75	19.75	29	3,502	0.83%
2018/04/25	10	20.10	0	0.00	20.40	10	3,504	0.29%
2018/04/24	7	20.38	10	20.20	20.30	-3	3,482	-0.09%
2018/04/23	24	21.85	20	21.90	21.20	4	3,403	0.12%
2018/04/20	1	23.00	2	22.95	23.15	-1	3,275	-0.03%
2018/04/19	12	23.70	15	23.67	23.25	-3	3,269	-0.09%
2018/04/18	10	22.94	21	23.09	22.90	-11	3,219	-0.34%
2018/04/17	17	23.01	3	23.15	22.85	14	3,197	0.44%
2018/04/16	9	23.88	19	24.23	23.65	-10	3,136	-0.32%
2018/04/13	34	24.08	60	24.01	23.60	-26	3,074	-0.85%
2018/04/12	72	24.01	260	24.10	24.10	-188	3,074	-6.12%	大賣/鉅額交易
2018/04/11	4	22.98	9	23.18	23.30	-5	2,884	-0.17%
2018/04/10	1	22.40	0	0.00	22.50	1	2,871	0.03%
2018/04/09	4	22.44	10	22.40	22.45	-6	2,882	-0.21%
2018/04/03	3	22.40	0	0.00	22.40	3	2,896	0.10%
2018/04/02	2	22.70	5	22.79	22.70	-3	2,887	-0.10%
2018/03/30	6	22.55	1	22.30	22.30	5	2,867	0.17%
2018/03/29	0	22.70	4	22.80	22.80	-4	2,864	-0.14%
2018/03/28	2	22.30	36	22.31	22.25	-34	2,846	-1.19%
2018/03/27	7	22.61	5	22.57	22.30	2	2,871	0.07%
2018/03/26	3	22.75	0	0.00	22.65	3	2,995	0.10%
2018/03/23	6	23.12	12	23.15	23.05	-6	2,971	-0.20%
2018/03/22	329	23.97	68	24.33	23.60	261	2,905	8.98%	大買/鉅額交易
2018/03/21	6	22.95	0	0.00	23.05	6	2,518	0.24%
2018/03/19	0	0.00	58	23.05	23.20	-58	2,474	-2.34%
2018/03/16	12	22.85	1	22.75	22.70	11	2,424	0.45%
2018/03/15	0	0.00	3	22.98	23.05	-3	2,407	-0.12%
2018/03/14	7	23.39	5	23.30	22.85	2	2,397	0.08%
2018/03/13	4	23.10	9	23.01	23.15	-5	2,365	-0.21%
2018/03/12	7	22.59	0	0.00	22.65	7	2,317	0.30%
2018/03/09	3	22.53	0	0.00	22.60	3	2,325	0.13%
2018/03/08	2	22.30	0	0.00	22.40	2	2,342	0.09%
2018/03/07	3	22.67	2	22.40	22.25	1	2,345	0.04%
2018/03/06	4	22.78	11	22.90	22.70	-7	2,354	-0.30%
2018/03/05	20	22.80	0	0.00	22.55	20	2,377	0.84%
2018/03/02	1	22.35	19	22.37	22.45	-18	2,365	-0.76%
2018/03/01	1	21.60	21	21.98	22.15	-20	2,350	-0.85%
2018/02/27	4	21.65	6	21.73	21.80	-2	2,348	-0.09%
2018/02/23	7	21.88	12	21.94	21.85	-5	2,371	-0.21%
2018/02/22	5	21.49	11	21.56	21.50	-6	2,379	-0.25%
2018/02/21	0	0.00	11	20.95	21.05	-11	2,377	-0.46%
2018/02/09	6	18.20	8	19.19	20.10	-2	2,376	-0.08%
2018/02/08	22	20.20	2	20.50	20.15	20	2,338	0.86%
2018/02/07	4	20.60	3	20.70	20.40	1	2,374	0.04%
2018/02/06	38	20.63	8	21.01	20.00	30	2,395	1.25%
2018/02/05	13	21.97	2	22.08	22.10	11	2,369	0.46%
2018/02/02	0	0.00	1	22.45	22.40	-1	2,395	-0.04%
2018/02/01	40	22.83	2	22.60	22.55	38	2,450	1.55%
2018/01/31	1	22.75	1	22.60	22.65	0	2,479	0.00%
2018/01/25	1	22.65	3	22.65	22.60	-2	2,625	-0.08%
2018/01/24	5	22.70	52	22.76	22.80	-47	2,687	-1.75%
2018/01/23	13	23.30	1	23.30	23.00	12	2,726	0.44%
2018/01/22	12	23.44	34	23.47	23.35	-22	2,741	-0.80%
2018/01/19	5	23.05	8	23.10	23.20	-3	2,768	-0.11%
2018/01/18	1	23.10	2	23.03	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	10	22.90	23.00	-10	2,929	-0.34%
2018/01/16	2	22.65	0	0.00	22.85	2	2,967	0.07%
2018/01/15	12	22.80	1	22.75	22.65	11	3,097	0.36%
2018/01/12	1	22.80	1	23.05	22.95	0	3,176	0.00%
2018/01/11	6	22.60	0	0.00	22.55	6	3,229	0.19%
2018/01/10	13	22.75	4	22.70	22.70	9	3,547	0.25%
2018/01/09	15	23.09	0	0.00	23.00	15	3,968	0.38%
2018/01/08	32	23.55	2	23.60	23.20	30	4,125	0.73%
2018/01/05	6	23.35	24	23.43	23.20	-18	4,081	-0.44%
2018/01/04	0	0.00	2	23.03	23.20	-2	4,099	-0.05%
2018/01/03	2	22.50	1	22.65	22.45	1	4,066	0.02%
2018/01/02	12	22.33	3	22.43	22.35	9	4,075	0.22%