茂迪 (6244)-國泰-板橋券商分點個股進出

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
28.00
漲跌
▼0.15
漲幅
-0.53%
成交量
2,683張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/21	1	28.10	3.1	28.07	28.00	-2.1	3,918	-0.05%
2024/05/20	6.1	28.64	5	28.69	28.15	1.1	3,905	0.03%
2024/05/17	51	28.87	94.7	28.73	28.70	-43.7	3,809	-1.15%
2024/05/16	2	26.85	33	27.00	27.20	-31	3,477	-0.89%
2024/05/15	15.2	27.02	11	27.02	26.80	4.2	3,451	0.12%
2024/05/14	28	26.44	2	26.40	26.50	26	3,396	0.76%
2024/05/13	12.1	26.27	5	26.25	26.15	7.1	3,401	0.21%
2024/05/10	22	26.55	9	26.72	26.30	13	3,371	0.39%
2024/05/09	4	26.33	0	26.25	25.95	4	3,295	0.12%
2024/05/08	7.1	26.32	1	26.35	26.30	6.1	3,274	0.18%
2024/05/07	7	26.09	1.5	26.10	26.05	5.5	3,261	0.17%
2024/05/06	3	26.35	12	26.32	26.35	-9	3,248	-0.28%
2024/05/03	3	26.62	6	26.87	26.35	-3	3,234	-0.09%
2024/05/02	6.2	26.43	2	26.25	26.25	4.2	3,209	0.13%
2024/04/30	1	26.80	2	26.88	26.70	-1	3,183	-0.03%
2024/04/29	0.1	26.80	0	26.65	26.75	0.1	3,171	0.00%
2024/04/26	6.1	26.68	1	26.80	26.65	5	3,158	0.16%
2024/04/25	6.1	26.94	2	26.90	26.75	4.1	3,162	0.13%
2024/04/24	3.1	27.55	13	27.49	27.35	-10	3,137	-0.32%
2024/04/23	19.1	27.01	7	26.95	26.90	12.1	3,087	0.39%
2024/04/22	10.2	27.27	5	27.75	27.00	5.2	3,057	0.17%
2024/04/19	56.1	28.42	52	27.75	27.60	4.1	3,058	0.13%
2024/04/18	10	28.79	17.1	28.92	28.55	-7.1	2,712	-0.26%
2024/04/17	18.2	28.54	7.2	28.69	28.30	11	2,633	0.42%
2024/04/16	3.3	27.46	41	27.37	27.90	-37.7	2,547	-1.48%
2024/04/15	6.5	28.00	14	28.18	27.90	-7.5	2,549	-0.29%
2024/04/12	49.1	28.02	9.3	28.17	27.95	39.8	2,517	1.58%
2024/04/11	25	27.92	22	27.56	27.55	3	2,485	0.12%
2024/04/10	28.1	28.31	14	28.26	28.15	14.1	2,465	0.57%
2024/04/09	6.1	27.36	1.2	27.45	27.30	4.9	2,369	0.21%
2024/04/08	7.1	27.16	11.5	27.31	27.80	-4.4	2,351	-0.19%
2024/04/03	2	27.15	5.1	27.51	27.15	-3.1	2,319	-0.13%
2024/04/02	3	27.58	7	27.71	27.55	-4	2,311	-0.17%
2024/04/01	1.1	27.84	1	27.70	27.55	0.1	2,314	0.00%
2024/03/29	29.1	28.28	22	27.88	27.75	7.1	2,303	0.31%
2024/03/28	22	28.14	26.5	28.32	28.25	-4.5	2,231	-0.20%
2024/03/27	3	27.10	2	27.28	27.00	1	2,128	0.05%
2024/03/26	7	27.95	10.2	27.89	27.50	-3.2	2,131	-0.15%
2024/03/25	5	27.91	22.1	27.86	27.75	-17.1	2,244	-0.76%
2024/03/22	17	27.98	17.2	27.97	28.10	-0.2	2,246	-0.01%
2024/03/21	18.4	27.76	14.2	27.94	27.90	4.2	2,120	0.20%
2024/03/20	1	26.01	4	26.03	25.95	-3	1,951	-0.15%
2024/03/19	2	26.27	0	0.00	26.00	2	2,030	0.10%
2024/03/18	1.1	26.38	41	26.40	26.35	-39.9	2,014	-1.98%
2024/03/15	41.5	26.85	3	26.60	26.85	38.5	2,008	1.92%
2024/03/14	0	0.00	2.5	26.38	26.20	-2.5	1,946	-0.13%
2024/03/13	5.1	26.35	1.5	26.60	26.20	3.6	1,943	0.19%
2024/03/12	4.1	26.70	1	27.10	26.65	3.1	1,938	0.16%
2024/03/11	14.7	26.51	20.1	26.99	26.90	-5.4	1,928	-0.28%
2024/03/08	9	25.97	2	26.18	25.85	7	1,913	0.37%
2024/03/07	4.2	26.65	0.4	26.67	26.65	3.8	1,901	0.20%
2024/03/06	2	27.13	5	27.16	27.20	-3	1,899	-0.16%
2024/03/05	7	26.93	3	26.80	26.80	4	1,882	0.21%
2024/03/04	3	27.08	1	27.15	27.00	2	1,870	0.11%
2024/03/01	16	27.45	1	27.69	27.35	15	1,861	0.80%
2024/02/29	3	27.52	3	27.07	27.65	0	1,826	0.00%
2024/02/27	0.1	26.01	0	0.00	25.95	0.1	1,781	0.00%
2024/02/26	5.2	26.40	0	0.00	26.40	5.2	1,781	0.29%
2024/02/23	2.2	26.15	0	0.00	25.95	2.2	1,782	0.12%
2024/02/22	0.1	26.50	0.1	26.49	26.20	0	1,777	0.00%
2024/02/21	11.1	26.45	2.1	26.38	26.50	9	1,813	0.50%
2024/02/20	1.6	26.15	1	26.30	25.95	0.6	1,800	0.03%
2024/02/19	3.2	26.27	1.2	26.52	26.35	1.9	1,787	0.11%
2024/02/16	2.2	25.85	0.1	25.75	25.85	2.1	1,792	0.12%
2024/02/15	3.1	25.18	8	25.35	25.25	-4.9	1,784	-0.28%
2024/02/05	7.5	25.53	1	25.85	25.40	6.5	1,772	0.36%
2024/02/02	1	26.10	0	0.00	26.00	1	1,768	0.06%
2024/02/01	0	0.00	2	26.18	26.15	-2	1,832	-0.11%
2024/01/31	5.1	26.07	1	26.00	26.05	4.1	1,884	0.22%
2024/01/30	1	26.25	0	0.00	26.10	1	1,897	0.05%
2024/01/29	0.1	26.14	5	26.10	26.20	-4.9	1,920	-0.26%
2024/01/26	10	26.26	1	26.20	26.15	9	1,940	0.47%
2024/01/25	2.3	26.25	0	0.00	26.25	2.3	1,955	0.12%
2024/01/22	0	0.00	3	26.27	26.35	-3	2,140	-0.14%
2024/01/19	3	26.00	1	26.00	25.90	2	2,161	0.09%
2024/01/18	3	26.02	0	0.00	25.90	3	2,169	0.14%
2024/01/17	7.1	26.03	0	0.00	26.00	7.1	2,196	0.32%
2024/01/16	4.1	26.75	1	27.00	26.70	3.1	2,269	0.14%
2024/01/15	25.5	27.69	25.6	27.78	27.60	-0.2	2,351	-0.01%
2024/01/12	11.2	26.48	5	26.60	26.45	6.2	2,547	0.24%
2024/01/11	5.4	26.53	3	26.73	26.45	2.4	2,644	0.09%
2024/01/10	8	26.61	15	26.59	26.55	-7	2,733	-0.26%
2024/01/09	10	27.10	34	26.91	26.90	-24	2,789	-0.86%
2024/01/08	1	27.70	1.2	27.76	27.60	-0.2	2,900	-0.01%
2024/01/05	1.2	27.72	2	27.80	27.65	-0.8	2,915	-0.03%
2024/01/04	3	27.80	1	27.70	27.60	2	2,925	0.07%
2024/01/03	5	27.86	0	0.00	27.75	5	2,969	0.17%
2024/01/02	1	28.05	1	28.05	28.05	0	2,982	0.00%
2023/12/28	1	28.35	0	0.00	28.45	1	3,041	0.03%
2023/12/27	2	28.30	32	28.40	28.45	-30	3,038	-0.99%
2023/12/26	2	28.05	1	28.20	28.05	1	3,042	0.03%
2023/12/25	3.1	27.97	12	28.03	27.90	-8.9	3,064	-0.29%
2023/12/22	0.2	28.40	27	28.37	28.30	-26.8	3,041	-0.88%
2023/12/21	5.5	28.44	5	28.47	28.45	0.5	3,022	0.02%
2023/12/20	78.2	29.54	9	29.16	28.85	69.2	2,991	2.31%
2023/12/19	9.1	28.26	4	28.14	28.10	5.1	2,852	0.18%
2023/12/18	32	28.84	21	28.65	28.80	11	2,836	0.39%
2023/12/15	1	29.00	10.4	28.66	28.70	-9.4	2,832	-0.33%
2023/12/14	18.2	28.91	15	28.67	28.15	3.2	2,791	0.11%
2023/12/13	0	0.00	1	27.85	27.75	-1	2,708	-0.04%
2023/12/12	1	27.65	17	27.75	27.80	-16	2,742	-0.58%
2023/12/11	1.1	27.92	0	28.20	27.80	1.1	2,748	0.04%
2023/12/08	0	0.00	3	28.12	27.95	-3	2,753	-0.11%
2023/12/07	1	28.45	10	28.10	28.05	-9	2,768	-0.33%
2023/12/06	12	28.36	0.1	28.58	28.30	11.9	2,795	0.43%
2023/12/05	12	28.31	7	27.96	28.45	5	2,791	0.18%
2023/12/04	3.1	27.97	2	27.95	27.90	1.1	2,763	0.04%
2023/12/01	1	28.60	7	28.40	28.35	-6	2,738	-0.22%
2023/11/30	2	28.20	0	0.00	28.15	2	2,726	0.07%
2023/11/29	2	28.18	0	0.00	28.15	2	2,736	0.07%
2023/11/28	6	28.30	0	0.00	28.25	6	2,746	0.22%
2023/11/27	0.2	28.50	33.1	28.35	28.30	-32.9	2,772	-1.19%
2023/11/24	33	28.85	2.2	28.86	28.85	30.8	2,761	1.12%
2023/11/22	0	0.00	0	28.60	28.35	0	2,807	0.00%
2023/11/21	3	28.42	3	28.45	28.60	0	2,803	0.00%
2023/11/20	2	28.80	7	28.68	28.40	-5	2,813	-0.18%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/16	1.1	27.85	2	27.78	28.00	-0.9	2,798	-0.03%
2023/11/15	1	27.75	0	0.00	28.00	1	2,807	0.04%
2023/11/14	4	27.30	3	27.40	27.40	1	2,801	0.04%
2023/11/13	4	27.35	2	27.55	27.30	2	2,824	0.07%
2023/11/10	2.3	27.46	3	27.50	27.40	-0.7	2,840	-0.02%
2023/11/09	12	27.85	3	27.98	27.60	9	2,840	0.32%
2023/11/08	2	28.42	2	28.50	28.70	0	2,802	0.00%
2023/11/07	0	0.00	1	28.45	28.45	-1	2,763	-0.04%
2023/11/06	0	0.00	3.2	28.53	28.80	-3.2	2,786	-0.11%
2023/11/03	2	28.34	1	28.35	28.15	1	2,777	0.04%
2023/11/02	0.2	27.51	1	27.70	27.50	-0.8	2,773	-0.03%
2023/11/01	2	27.23	1	27.55	27.30	1	2,786	0.04%
2023/10/31	19.2	28.72	18	28.06	27.30	1.2	2,787	0.04%
2023/10/30	19	28.92	17	28.99	28.65	2	2,760	0.07%
2023/10/27	8.1	28.06	13.1	27.99	27.90	-5.1	2,671	-0.19%
2023/10/26	3.1	28.48	2	28.55	28.15	1.1	2,673	0.04%
2023/10/25	2.3	29.17	2	29.00	29.05	0.3	2,679	0.01%
2023/10/24	6.2	29.32	4	29.40	29.45	2.2	2,667	0.08%
2023/10/23	4	29.34	9	29.64	29.90	-5	2,589	-0.19%
2023/10/20	1.2	27.78	6	28.43	29.05	-4.8	2,528	-0.19%
2023/10/19	17	28.51	5	28.65	28.45	12	2,366	0.51%
2023/10/18	33	29.31	3.1	29.36	29.30	29.9	2,325	1.29%
2023/10/17	2	28.83	4	28.99	29.05	-2	2,255	-0.09%
2023/10/16	7	28.92	8.4	29.20	28.90	-1.4	2,244	-0.06%
2023/10/13	0.1	28.04	2	28.05	27.95	-1.9	2,173	-0.09%
2023/10/12	3	27.38	7	27.44	27.75	-4	2,220	-0.18%
2023/10/11	12.2	27.63	12.1	27.64	27.35	0	2,235	0.00%
2023/10/06	1.1	28.69	1	28.95	28.75	0.1	2,232	0.01%
2023/10/05	8.1	27.97	18	28.36	28.65	-10	2,271	-0.44%
2023/10/03	0.1	27.20	2	27.18	27.35	-1.9	2,269	-0.09%
2023/10/02	3	27.20	2.1	27.35	27.20	0.9	2,399	0.04%
2023/09/28	2	27.00	1	27.10	27.15	1	2,553	0.04%
2023/09/27	1	26.50	0	0.00	26.50	1	2,711	0.04%
2023/09/26	0.6	26.45	0	0.00	26.30	0.6	2,768	0.02%
2023/09/25	2.2	26.99	0	0.00	26.65	2.2	2,822	0.08%
2023/09/22	2	26.00	4	26.29	26.55	-2	2,894	-0.07%
2023/09/21	3	26.32	2	26.45	26.20	1	2,921	0.04%
2023/09/20	9.2	26.53	7	26.49	26.40	2.2	3,004	0.07%
2023/09/19	5.1	27.13	0	0.00	26.85	5.1	3,043	0.17%
2023/09/18	0	27.59	0	0.00	27.40	0	3,116	0.00%
2023/09/15	2	27.65	6	27.74	27.50	-4	3,235	-0.12%
2023/09/14	7	27.34	5	27.39	27.45	2	3,647	0.05%
2023/09/13	3	27.02	1.3	27.12	27.05	1.8	3,737	0.05%
2023/09/12	4.2	27.09	3	27.08	27.10	1.2	3,889	0.03%
2023/09/11	10.3	27.42	1	27.45	27.40	9.3	3,933	0.24%
2023/09/08	6.1	28.05	1.1	28.10	28.00	5	3,937	0.13%
2023/09/07	3	28.23	2.4	28.33	28.25	0.6	4,007	0.02%
2023/09/06	6.1	28.32	2	28.50	28.25	4.1	4,122	0.10%
2023/09/05	1	28.55	2	28.63	28.60	-1	4,165	-0.02%
2023/09/04	0	0.00	3	28.52	28.45	-3	4,249	-0.07%
2023/09/01	1	29.20	0	0.00	29.00	1	4,467	0.02%
2023/08/31	3	28.95	30	29.00	29.35	-27	4,552	-0.59%
2023/08/29	4	29.04	4.1	28.73	28.60	-0.1	4,686	0.00%
2023/08/28	31	28.74	1	29.00	28.75	30	4,696	0.64%
2023/08/25	1.3	28.52	1	28.55	28.55	0.3	4,695	0.01%
2023/08/24	0	0.00	1.1	28.25	28.20	-1.1	4,806	-0.02%
2023/08/23	1	27.90	3.4	28.06	28.00	-2.4	4,921	-0.05%
2023/08/22	5.1	28.14	0.6	28.01	28.00	4.5	4,980	0.09%
2023/08/21	2	28.60	6	28.57	28.60	-4	5,026	-0.08%
2023/08/18	2	28.50	2	28.60	28.15	0	5,062	0.00%
2023/08/17	2	28.13	8	28.33	28.45	-6	5,093	-0.12%
2023/08/16	4	27.86	11	27.90	28.00	-7	5,153	-0.14%
2023/08/15	1	28.65	8	28.46	28.45	-7	5,227	-0.13%
2023/08/14	0.1	28.00	2	28.05	28.10	-2	5,420	-0.04%
2023/08/11	0	0.00	9	28.64	28.50	-9	5,458	-0.16%
2023/08/10	7.3	28.70	4	28.50	28.35	3.3	5,522	0.06%
2023/08/09	16	28.96	20	29.04	28.95	-4	5,615	-0.07%
2023/08/08	4	29.41	0	0.00	29.05	4	5,679	0.07%
2023/08/07	6	29.34	3	29.35	29.45	3	5,780	0.05%
2023/08/04	2	29.30	2	29.43	29.55	0	5,955	0.00%
2023/08/02	4.3	29.69	3	29.85	29.45	1.3	6,419	0.02%
2023/08/01	2.1	30.12	1	30.40	29.95	1.1	6,528	0.02%
2023/07/31	3	30.15	3	30.63	30.05	0	7,170	0.00%
2023/07/28	5.3	30.67	0	30.60	30.65	5.3	7,389	0.07%
2023/07/27	1	30.49	3.1	30.03	30.45	-2.1	7,577	-0.03%
2023/07/26	9.6	29.81	5	29.80	29.75	4.6	7,874	0.06%
2023/07/25	5	29.61	11.4	29.87	30.25	-6.4	7,980	-0.08%
2023/07/24	26.2	29.65	34.5	29.98	29.90	-8.3	8,168	-0.10%
2023/07/21	6.4	30.42	68	30.66	30.30	-61.6	8,300	-0.74%
2023/07/20	1.2	31.32	1	31.50	31.15	0.2	8,520	0.00%
2023/07/19	66.1	31.30	106	31.56	31.25	-39.9	8,722	-0.46%	大賣/
2023/07/18	18.4	32.41	0	0.00	31.90	18.4	9,859	0.19%
2023/07/17	49.1	33.16	8	33.08	33.05	41	11,062	0.37%
2023/07/14	7	32.66	9	32.75	32.55	-2	11,866	-0.02%
2023/07/13	2	32.70	9.1	32.76	32.30	-7.1	12,521	-0.06%
2023/07/12	18.1	33.09	7	33.03	32.75	11.1	12,611	0.09%
2023/07/11	2	33.48	1	33.90	33.45	1	12,674	0.01%
2023/07/10	6.1	33.58	2	33.95	33.55	4	12,884	0.03%
2023/07/07	14	33.69	2	33.83	33.75	12	13,498	0.09%
2023/07/06	16	35.16	26.2	35.35	34.75	-10.2	13,512	-0.08%
2023/07/05	10.3	34.86	44	34.96	34.50	-33.8	13,480	-0.25%
2023/07/04	24.2	34.25	28.1	34.30	34.00	-3.9	13,445	-0.03%
2023/07/03	45	34.19	11.1	34.11	34.20	33.9	13,490	0.25%
2023/06/30	3	34.15	16	34.16	34.10	-13	13,564	-0.10%
2023/06/29	22	33.82	10	33.68	33.95	12	13,763	0.09%
2023/06/28	19.1	33.64	25	33.93	33.35	-5.9	13,837	-0.04%
2023/06/27	17	33.56	8	33.63	33.25	9	13,985	0.06%
2023/06/26	20.1	33.68	4	33.69	33.25	16.1	14,697	0.11%
2023/06/21	61	34.17	87	34.17	34.25	-26	14,890	-0.17%
2023/06/20	110.2	34.49	83.6	34.33	34.60	26.6	15,218	0.17%	大買/
2023/06/19	14.4	32.63	7	32.74	32.80	7.4	15,091	0.05%
2023/06/16	28	33.10	14.1	33.08	33.40	14	15,871	0.09%
2023/06/15	5.6	32.45	3.5	32.64	32.50	2.2	16,934	0.01%
2023/06/14	4.1	32.60	0	0.00	32.60	4.1	17,638	0.02%
2023/06/13	15	32.41	12	32.54	32.35	3	17,951	0.02%
2023/06/12	31.2	32.88	1	32.80	32.50	30.2	18,348	0.16%
2023/06/09	7.1	33.56	8	33.58	33.60	-0.9	18,647	0.00%
2023/06/08	14	33.87	42.6	33.71	33.75	-28.6	18,627	-0.15%
2023/06/07	47.7	33.39	46.1	33.49	33.20	1.6	18,570	0.01%
2023/06/06	18.8	34.37	20	34.49	34.30	-1.2	18,397	-0.01%
2023/06/05	13.2	35.19	4.1	35.21	35.10	9.1	18,382	0.05%
2023/06/02	17	34.48	34	34.69	34.80	-17	18,313	-0.09%
2023/06/01	11	34.55	5	34.70	34.25	6	18,296	0.03%
2023/05/31	4	34.75	5	34.84	34.75	-1	18,245	-0.01%
2023/05/30	23.1	35.16	8	34.68	34.65	15.1	18,217	0.08%
2023/05/29	5.4	35.14	72	35.20	35.40	-66.6	18,102	-0.37%
2023/05/26	10.4	34.27	12	34.61	34.00	-1.6	17,977	-0.01%
2023/05/25	38.4	34.84	2	34.58	34.55	36.4	17,928	0.20%
2023/05/24	3.2	35.04	1	34.85	34.90	2.2	17,889	0.01%
2023/05/23	4.2	35.11	6	34.95	34.90	-1.8	17,855	-0.01%
2023/05/22	15.1	34.88	11	35.00	35.10	4.1	17,845	0.02%
2023/05/19	17	34.44	17.1	34.65	34.10	0	17,826	0.00%
2023/05/18	32.8	34.43	68	34.08	34.65	-35.2	17,750	-0.20%
2023/05/17	2	34.95	20	35.04	34.90	-18	17,562	-0.10%
2023/05/16	12	34.99	15.1	35.01	35.00	-3	17,505	-0.02%
2023/05/15	60	34.86	79	34.91	34.60	-19	17,437	-0.11%
2023/05/12	3	33.98	66	33.96	34.10	-63	17,348	-0.36%
2023/05/11	11	34.26	158.2	33.91	33.80	-147.2	17,294	-0.85%	大賣/鉅額交易
2023/05/10	81.3	34.33	64.6	34.50	34.35	16.6	17,229	0.10%
2023/05/09	181.3	35.31	225.1	35.16	34.50	-43.9	17,048	-0.26%	大買/大賣/
2023/05/08	65.1	38.50	76	38.34	38.30	-10.9	16,604	-0.07%
2023/05/05	338	39.95	199.3	39.24	38.50	138.7	16,567	0.84%	大買/大賣/鉅額交易
2023/05/04	116.1	39.37	51.1	39.63	39.70	65	16,043	0.41%	大買/
2023/05/03	157.7	39.31	28	39.33	39.70	129.7	15,936	0.81%	大買/鉅額交易
2023/05/02	39.1	38.82	89.1	38.96	39.30	-50	15,785	-0.32%
2023/04/28	12	37.91	48	38.12	37.75	-36	15,503	-0.23%
2023/04/27	107	37.75	72	37.75	37.55	35	15,413	0.23%	大買/
2023/04/26	70.2	38.25	89	38.01	38.75	-18.9	15,186	-0.12%
2023/04/25	84.2	38.79	139	38.56	37.75	-54.9	14,976	-0.37%	大賣/
2023/04/24	112	38.87	78.1	38.80	39.10	33.9	14,726	0.23%	大買/
2023/04/21	339.3	40.13	208	40.15	38.55	131.3	14,513	0.90%	大買/大賣/鉅額交易
2023/04/20	491.1	41.80	490.5	41.89	40.00	0.6	13,345	0.00%	大買/大賣/
2023/04/19	227.3	39.38	267.2	40.32	41.40	-39.9	12,094	-0.33%	大買/大賣/
2023/04/18	177.2	38.17	267.8	38.16	37.65	-90.6	11,245	-0.81%	大買/大賣/
2023/04/17	16.2	36.48	71	36.84	36.65	-54.8	10,662	-0.51%
2023/04/14	58	36.98	29	36.97	36.70	29	10,675	0.27%
2023/04/13	81.5	37.32	121	37.16	36.85	-39.5	10,604	-0.37%	大賣/
2023/04/12	179.3	37.86	171.3	38.05	38.00	8	10,387	0.08%	大買/大賣/
2023/04/11	24.2	36.63	14.5	36.65	36.45	9.7	9,806	0.10%
2023/04/10	35.2	36.59	36	36.80	36.65	-0.8	9,750	-0.01%
2023/04/07	30	36.29	30	36.69	36.45	0	9,726	0.00%
2023/04/06	26	36.60	4	36.70	36.40	22	9,689	0.23%
2023/03/31	12	36.06	21.2	36.37	36.65	-9.1	9,633	-0.09%
2023/03/30	146	36.83	65.1	36.66	36.30	80.9	9,552	0.85%	大買/
2023/03/29	23	35.98	31	35.99	36.20	-8	9,305	-0.09%
2023/03/28	29.2	35.81	41	35.70	35.75	-11.8	9,264	-0.13%
2023/03/27	248	37.29	219.4	37.46	36.45	28.6	9,109	0.31%	大買/大賣/
2023/03/24	203	35.70	100	35.96	36.15	103	8,632	1.19%	大買/鉅額交易
2023/03/23	110.5	36.65	141.2	36.64	36.30	-30.7	8,497	-0.36%	大買/大賣/
2023/03/22	105	36.31	190.1	36.22	36.25	-85.1	8,257	-1.03%	大買/大賣/
2023/03/21	414	36.35	314.1	36.31	36.50	99.9	8,187	1.22%	大買/大賣/
2023/03/20	417.3	34.86	283	35.07	35.80	134.3	8,002	1.68%	大買/大賣/鉅額交易
2023/03/17	169	33.12	170.9	33.30	33.90	-1.8	7,013	-0.03%	大買/大賣/
2023/03/16	66	31.32	50	30.96	30.85	16	6,466	0.25%
2023/03/15	60.1	31.69	125.3	31.62	31.95	-65.2	6,122	-1.06%	大賣/
2023/03/14	104	30.53	100.8	30.50	30.00	3.2	5,647	0.06%	大買/
2023/03/13	2	29.00	6	29.23	29.20	-4	5,236	-0.08%
2023/03/10	1	29.15	6	29.44	29.15	-5	5,226	-0.10%
2023/03/09	4	29.44	12.1	29.50	29.35	-8.1	5,209	-0.16%
2023/03/08	11.9	29.74	13	29.76	29.85	-1.1	5,152	-0.02%
2023/03/07	9	29.50	4	29.45	29.30	5	5,071	0.10%
2023/03/06	2	29.27	11.3	29.13	29.35	-9.3	5,033	-0.18%
2023/03/03	3.3	28.64	5	28.65	28.60	-1.7	4,978	-0.03%
2023/03/02	6	28.52	5	28.62	28.75	1	4,967	0.02%
2023/03/01	1	28.25	0	0.00	28.25	1	4,957	0.02%
2023/02/24	2.1	28.38	5	28.59	28.35	-2.9	4,975	-0.06%
2023/02/23	0	0.00	35	28.59	28.60	-35	4,979	-0.70%
2023/02/22	4	28.45	5	28.45	28.40	-1	4,968	-0.02%
2023/02/21	10	28.90	5	29.13	28.90	5	4,941	0.10%
2023/02/20	9	28.93	0	0.00	28.95	9	4,946	0.18%
2023/02/17	10	29.19	4	29.30	29.15	6	4,944	0.12%
2023/02/16	6	28.90	10	28.96	28.90	-4	4,878	-0.08%
2023/02/15	1	28.50	11	28.68	28.45	-10	4,888	-0.20%
2023/02/14	3.7	28.64	1	28.60	28.55	2.7	4,875	0.06%
2023/02/13	5	28.32	1	28.30	28.60	4	4,871	0.08%
2023/02/10	3.1	28.70	5	29.18	28.50	-1.9	4,872	-0.04%
2023/02/09	5.5	28.78	0	0.00	28.75	5.5	4,853	0.11%
2023/02/08	12.7	29.13	0.4	29.00	29.00	12.3	4,838	0.25%
2023/02/07	2	29.50	0	0.00	29.50	2	4,774	0.04%
2023/02/06	4.2	29.43	3	29.40	29.50	1.2	4,755	0.02%
2023/02/03	12	29.84	15	30.11	29.95	-3	4,725	-0.06%
2023/02/02	22	30.03	72	29.73	29.45	-50	4,613	-1.08%
2023/02/01	49	29.44	74	29.50	29.20	-25	4,482	-0.56%
2023/01/31	38	29.05	112	28.91	29.00	-74	4,343	-1.70%	大賣/
2023/01/30	3.1	28.67	4.6	28.56	28.65	-1.5	4,268	-0.04%
2023/01/17	2	27.83	5	28.05	28.40	-3	4,237	-0.07%
2023/01/16	4	27.65	2	27.75	27.45	2	4,245	0.05%
2023/01/12	14.1	28.01	10	27.79	27.70	4.1	4,376	0.09%
2023/01/11	2	28.38	3	28.42	28.25	-1	4,366	-0.02%
2023/01/10	12	28.30	37	28.40	28.35	-25	4,376	-0.57%
2023/01/09	5	28.65	11	28.67	28.70	-6	4,382	-0.14%
2023/01/06	3	28.37	0	0.00	28.30	3	4,386	0.07%
2023/01/05	62.3	28.84	6	28.47	28.45	56.3	4,393	1.28%
2023/01/04	36	29.42	74	29.52	29.50	-38	4,308	-0.88%
2023/01/03	35	28.52	17	28.56	28.50	18	4,166	0.43%
2022/12/30	7	28.41	0	0.00	28.50	7	4,112	0.17%
2022/12/29	29	28.37	4	28.38	28.35	25	4,094	0.61%
2022/12/28	23	29.00	53	29.04	29.00	-30	4,035	-0.74%
2022/12/27	44.1	29.01	1	29.40	28.80	43.1	3,958	1.09%
2022/12/26	9	28.88	31	28.67	28.70	-22	3,876	-0.57%
2022/12/23	0.1	27.75	1	28.30	28.35	-0.9	3,780	-0.02%
2022/12/22	26.2	28.22	9	28.24	28.35	17.2	3,752	0.46%
2022/12/21	3.1	27.39	1	27.65	27.40	2.1	3,735	0.06%
2022/12/20	9	27.88	17	27.40	27.25	-8	3,726	-0.21%
2022/12/19	57.2	28.65	20	28.61	28.00	37.2	3,681	1.01%
2022/12/16	149	30.12	130	30.41	28.95	19	3,607	0.53%	大買/大賣/
2022/12/15	46.2	30.10	107	30.25	30.60	-60.8	3,320	-1.83%	大賣/
2022/12/14	124	29.76	177	29.83	30.05	-53	3,180	-1.67%	大買/大賣/
2022/12/13	102.1	29.54	26	29.55	29.10	76.1	2,984	2.55%	大買/
2022/12/12	218	30.85	101.1	30.62	30.70	116.9	2,828	4.13%	大買/大賣/鉅額交易
2022/12/09	23	29.36	26.1	29.89	30.00	-3.1	2,264	-0.14%
2022/12/08	23	26.72	23	26.86	27.30	0	2,063	0.00%
2022/12/07	1	25.65	0	0.00	25.10	1	1,868	0.05%
2022/12/06	1	25.85	1	25.80	25.60	0	1,886	0.00%
2022/12/05	2	26.25	0	0.00	26.15	2	1,929	0.10%
2022/12/02	3	26.65	3	26.50	26.30	0	1,961	0.00%
2022/12/01	0	26.20	12	26.13	26.10	-12	1,967	-0.61%
2022/11/30	1	25.70	0	0.00	25.85	1	1,995	0.05%
2022/11/28	0	24.95	21	25.20	25.20	-21	2,076	-1.01%
2022/11/25	0	25.60	1	25.45	25.15	-1	2,150	-0.05%
2022/11/24	4	25.25	0	25.20	25.25	4	2,313	0.17%
2022/11/23	1	25.35	0	0.00	25.20	1	2,451	0.04%
2022/11/22	5	26.30	0	0.00	25.50	5	2,486	0.20%
2022/11/21	0	0.00	0	26.00	26.10	0	2,479	0.00%
2022/11/18	0	0.00	0	25.90	26.00	0	2,473	0.00%
2022/11/17	10	25.98	0	0.00	26.00	10	2,473	0.40%
2022/11/16	0	0.00	2	25.88	26.00	-2	2,478	-0.08%
2022/11/15	4	25.65	4	25.68	25.80	0	2,519	0.00%
2022/11/14	2	25.22	2	25.28	25.30	0	2,506	0.00%
2022/11/11	0	0.00	2.2	25.08	25.15	-2.2	2,516	-0.09%
2022/11/10	1	24.50	2.8	24.71	24.55	-1.8	2,493	-0.07%
2022/11/09	1	24.50	0	0.00	24.50	1	2,526	0.04%
2022/11/08	2	25.03	1	24.90	24.55	1	2,581	0.04%
2022/11/07	4	25.18	2	25.00	24.90	2	2,579	0.08%
2022/11/04	11	24.66	0	0.00	24.60	11	2,577	0.43%
2022/11/03	14	24.35	4	24.45	24.40	10	2,586	0.39%
2022/11/02	1	24.40	1	24.45	24.40	0	2,657	0.00%
2022/10/31	0	24.00	0	0.00	23.65	0	2,707	0.00%
2022/10/28	0	23.85	0.1	23.85	23.65	-0.1	2,718	0.00%
2022/10/27	1	23.85	0	0.00	23.80	1	2,733	0.04%
2022/10/26	2	23.60	1	23.80	23.40	1	2,752	0.04%
2022/10/25	0	0.00	1	24.20	23.60	-1	2,781	-0.04%
2022/10/24	1	24.75	1	24.95	24.35	0	2,809	0.00%
2022/10/21	1	24.45	0	24.95	25.05	1	2,782	0.04%
2022/10/20	3	24.88	3	24.62	24.25	0	2,715	0.00%
2022/10/19	10	24.40	9	24.45	24.30	1	2,646	0.04%
2022/10/18	20	23.59	29	23.72	24.15	-9	2,635	-0.34%
2022/10/17	12	23.24	18	23.37	23.50	-6	2,621	-0.23%
2022/10/14	6	24.05	5	24.26	23.70	1	2,595	0.04%
2022/10/13	18	24.65	10	24.59	23.75	8	2,580	0.31%
2022/10/12	2	25.85	0	0.00	25.65	2	2,575	0.08%
2022/10/11	0	26.20	1	26.15	25.95	-1	2,581	-0.04%
2022/10/07	0	0.00	1	27.10	27.00	-1	2,596	-0.04%
2022/10/06	0	28.00	10	27.10	27.05	-10	2,604	-0.38%
2022/10/05	0	0.00	3	26.95	26.70	-3	2,608	-0.12%
2022/10/04	3	26.73	4	26.83	26.70	-1	2,615	-0.04%
2022/10/03	16	26.63	4	26.55	26.45	12	2,634	0.46%
2022/09/30	4	25.65	0	26.10	26.15	4	2,647	0.15%
2022/09/29	3	25.95	3	25.75	25.70	0	2,668	0.00%
2022/09/28	0	0.00	1	26.10	25.65	-1	2,703	-0.04%
2022/09/27	3	26.45	3	26.70	26.90	0	2,777	0.00%
2022/09/26	3	26.90	5	27.03	26.40	-2	2,789	-0.07%
2022/09/23	1	27.90	1	27.70	27.65	0	2,790	0.00%
2022/09/22	1	28.10	4	28.06	28.10	-3	2,805	-0.11%
2022/09/21	3	28.05	0	0.00	28.05	3	2,840	0.11%
2022/09/20	0	0.00	1	28.45	28.20	-1	2,887	-0.03%
2022/09/19	5	28.69	1	29.20	28.30	4	3,006	0.13%
2022/09/16	0	0.00	5.2	29.04	29.50	-5.2	2,994	-0.17%
2022/09/15	0	28.05	0.1	28.15	28.20	-0.1	2,967	0.00%
2022/09/14	2.2	28.18	3.3	28.22	28.20	-1.1	3,122	-0.03%
2022/09/13	3	28.00	4	28.14	28.25	-1	3,099	-0.03%
2022/09/12	9.2	27.74	12	27.75	28.00	-2.8	3,090	-0.09%
2022/09/08	8	27.16	10	27.17	27.05	-2	3,056	-0.07%
2022/09/07	4.3	26.71	16	26.67	26.55	-11.7	3,023	-0.39%
2022/09/06	14	27.37	30	27.44	27.05	-16	2,997	-0.53%
2022/09/05	18	28.14	27	28.09	27.90	-9	2,965	-0.30%
2022/09/02	10	28.84	6.7	28.89	28.60	3.3	2,917	0.11%
2022/09/01	12	28.93	19.5	28.88	28.85	-7.5	2,875	-0.26%
2022/08/31	18.1	28.54	19.1	28.52	28.50	-1	2,800	-0.04%
2022/08/30	54	29.31	28.2	29.52	29.00	25.8	2,641	0.98%
2022/08/29	4	28.46	4.3	28.90	28.60	-0.3	2,515	-0.01%
2022/08/26	8.3	28.67	11	28.89	29.00	-2.7	2,509	-0.11%
2022/08/25	9.2	28.71	2	28.53	28.70	7.2	2,492	0.29%
2022/08/24	4	28.36	2	28.35	28.25	2	2,490	0.08%
2022/08/23	1	28.90	1	28.60	28.55	0	2,479	0.00%
2022/08/22	10	29.18	4.2	28.98	28.60	5.8	2,473	0.23%
2022/08/19	0.2	28.61	2.6	28.87	28.95	-2.4	2,414	-0.10%
2022/08/18	1	28.70	1	28.55	28.50	0	2,390	0.00%
2022/08/17	4.4	28.58	9	28.55	28.50	-4.6	2,376	-0.19%
2022/08/16	5	28.62	0	0.00	28.45	5	2,372	0.21%
2022/08/15	0	0.00	10.1	28.95	28.80	-10.1	2,341	-0.43%
2022/08/12	14.1	28.39	0	0.00	28.30	14.1	2,296	0.61%
2022/08/11	0.1	28.45	5	28.78	28.50	-5	2,291	-0.22%
2022/08/10	8.1	28.46	8	28.71	28.30	0.1	2,286	0.00%
2022/08/09	16	28.97	22	28.77	28.65	-6	2,303	-0.26%
2022/08/08	6.2	27.97	5	28.12	28.80	1.2	2,247	0.05%
2022/08/05	0.2	28.11	2	28.05	28.15	-1.8	2,218	-0.08%
2022/08/04	2.1	27.94	2	27.80	27.95	0.1	2,225	0.00%
2022/08/03	4.3	28.13	1	28.00	28.10	3.3	2,227	0.15%
2022/08/02	1	28.60	0	0.00	28.40	1	2,229	0.04%
2022/08/01	3.3	29.59	2	29.48	29.40	1.3	2,232	0.06%
2022/07/29	4.4	28.56	8	28.37	29.80	-3.6	2,207	-0.16%
2022/07/28	7	27.91	3	27.95	27.80	4	2,167	0.19%
2022/07/27	5	27.55	3	27.65	27.55	2	2,151	0.09%
2022/07/26	0	27.90	4	27.99	27.45	-4	2,148	-0.19%
2022/07/25	19	28.33	17	28.10	28.00	2	2,151	0.09%
2022/07/22	2	27.91	7	27.97	27.90	-5	2,151	-0.23%
2022/07/21	1	28.10	0	0.00	28.25	1	2,186	0.05%
2022/07/20	0	28.32	0	0.00	28.05	0	2,214	0.00%
2022/07/19	6.1	28.10	7	28.37	28.15	-0.9	2,266	-0.04%
2022/07/18	1	28.00	0	0.00	27.75	1	2,398	0.04%
2022/07/15	2.4	27.95	5	28.24	27.80	-2.6	2,431	-0.11%
2022/07/14	2	27.93	2	28.25	28.10	0	2,469	0.00%
2022/07/13	16	28.72	3	28.87	28.20	13	2,571	0.51%
2022/07/12	10	28.35	0	0.00	28.10	10	2,687	0.37%
2022/07/11	1	29.80	0	0.00	29.80	1	2,723	0.04%
2022/07/08	12	29.75	0	0.00	29.65	12	2,708	0.44%
2022/07/07	9.1	30.47	6	30.20	30.45	3.1	2,694	0.11%
2022/07/06	11	30.38	3	30.37	30.40	8	2,742	0.29%
2022/07/05	12	30.40	11.2	30.46	31.00	0.8	2,850	0.03%
2022/07/04	1.2	29.16	2	29.10	29.00	-0.8	2,832	-0.03%
2022/07/01	5	30.01	6	28.97	28.10	-1	2,849	-0.04%
2022/06/30	7	29.98	9	29.77	29.90	-2	2,888	-0.07%
2022/06/29	4	30.89	14	30.85	30.60	-10	2,876	-0.35%
2022/06/28	15	30.95	3	30.67	30.50	12	2,872	0.42%
2022/06/27	23	31.15	33	31.03	30.80	-10	2,861	-0.35%
2022/06/24	4.1	30.36	18	30.22	30.85	-13.9	2,746	-0.51%
2022/06/23	20	29.86	4	29.65	29.30	16	2,683	0.60%
2022/06/22	21	30.11	16	30.08	29.80	5	2,606	0.19%
2022/06/21	0	0.00	0.1	27.75	27.85	-0.1	2,457	0.00%
2022/06/20	26	28.92	25	27.96	27.35	1	2,489	0.04%
2022/06/16	0	0.00	10	27.70	27.20	-10	2,633	-0.38%
2022/06/15	1	27.90	1	27.65	27.60	0	2,762	0.00%
2022/06/14	11	27.73	9	27.42	27.60	2	3,003	0.07%
2022/06/13	2	28.70	0	0.00	28.20	2	3,299	0.06%
2022/06/10	2	29.40	0	0.00	29.20	2	3,409	0.06%
2022/06/09	20	29.85	23	29.72	29.80	-3	3,437	-0.09%
2022/06/08	5	29.75	5.6	29.50	29.85	-0.6	3,486	-0.02%
2022/06/07	17	29.50	12	29.70	29.70	5	3,623	0.14%
2022/06/06	26	29.83	25	30.47	30.05	1	3,790	0.03%
2022/06/02	0.1	29.40	0	0.00	29.20	0.1	3,829	0.00%
2022/06/01	0.2	29.75	1	29.60	29.65	-0.8	3,871	-0.02%
2022/05/30	0	0.00	2	29.25	29.30	-2	4,124	-0.05%
2022/05/27	1	28.70	0	0.00	28.70	1	4,184	0.02%
2022/05/25	0	0.00	4	29.06	29.05	-4	4,260	-0.09%
2022/05/24	1.3	29.06	0	0.00	29.10	1.3	4,333	0.03%
2022/05/23	0	0.00	1	29.30	29.35	-1	4,338	-0.02%
2022/05/20	8	28.90	9	28.87	28.85	-1	4,349	-0.02%
2022/05/19	7.1	27.97	5	28.15	28.30	2.1	4,355	0.05%
2022/05/18	6	28.51	1	28.30	28.50	5	4,380	0.11%
2022/05/17	2	28.50	1	28.80	28.35	1	4,392	0.02%
2022/05/16	2.6	27.40	118	27.67	27.35	-115.4	4,369	-2.64%	大賣/鉅額交易
2022/05/13	42	27.70	43	27.55	27.60	-1	4,362	-0.02%
2022/05/12	23	28.38	2	28.80	27.15	21	4,366	0.48%
2022/05/11	3	28.82	4	28.83	28.90	-1	4,354	-0.02%
2022/05/10	7.1	28.06	5	28.59	28.45	2.1	4,352	0.05%
2022/05/09	1.1	28.82	0	0.00	28.80	1.1	4,350	0.02%
2022/05/06	4.1	30.31	3	30.30	30.20	1.1	4,352	0.02%
2022/05/05	1	31.10	6.1	30.81	30.95	-5.1	4,367	-0.12%
2022/05/04	11	30.55	0	0.00	30.40	11	4,376	0.25%
2022/05/03	18.1	30.53	24	30.51	30.35	-5.9	4,389	-0.14%
2022/04/29	4	31.15	7	31.16	30.80	-3	4,415	-0.07%
2022/04/28	22.1	30.99	23	30.97	30.80	-1	4,431	-0.02%
2022/04/27	2.1	30.97	2.3	32.18	30.70	-0.2	4,445	0.00%
2022/04/26	3	33.33	41	33.38	32.80	-38	4,408	-0.86%
2022/04/25	44	33.92	67	33.62	33.10	-23	4,395	-0.52%
2022/04/22	47	34.04	4	33.98	34.25	43	4,347	0.99%
2022/04/21	35	34.33	27	34.08	33.70	8	4,262	0.19%
2022/04/20	5.1	34.44	3	34.35	34.40	2.1	4,270	0.05%
2022/04/19	14	34.64	30	34.64	34.25	-16	4,261	-0.38%
2022/04/18	25.2	34.28	24	34.39	34.75	1.2	4,262	0.03%
2022/04/15	18.5	33.43	26	33.34	33.40	-7.5	4,202	-0.18%
2022/04/14	20	32.82	39	32.72	32.65	-19	4,210	-0.45%
2022/04/13	41	32.52	17	32.72	32.50	24	4,274	0.56%
2022/04/12	4	32.91	5	32.75	32.50	-1	4,366	-0.02%
2022/04/11	20	34.10	50	34.39	33.60	-30	4,343	-0.69%
2022/04/08	48	34.17	34	33.94	34.15	14	4,218	0.33%
2022/04/07	11.1	33.84	5	33.78	33.00	6.1	4,205	0.14%
2022/04/06	13	33.86	39	34.10	34.40	-26	4,239	-0.61%
2022/04/01	22	33.30	45.3	33.26	33.35	-23.3	4,235	-0.55%
2022/03/31	43	33.47	26	33.72	33.30	17	4,253	0.40%
2022/03/30	24.1	33.85	24	34.01	33.20	0.1	4,312	0.00%
2022/03/29	10	33.13	13	33.21	33.20	-3	4,340	-0.07%
2022/03/28	18	33.31	13.4	33.17	33.15	4.6	4,396	0.10%
2022/03/25	4	33.53	23.3	33.50	33.20	-19.3	4,460	-0.43%
2022/03/24	11.3	34.02	7	33.99	33.90	4.3	4,814	0.09%
2022/03/23	6.2	33.99	8	34.07	33.95	-1.8	5,000	-0.04%
2022/03/22	4.3	34.95	7	34.79	34.15	-2.7	5,151	-0.05%
2022/03/21	16.3	34.97	12	34.80	34.50	4.3	5,298	0.08%
2022/03/18	11	33.92	11	34.16	34.95	0	5,705	0.00%
2022/03/17	28.1	34.06	17	34.13	34.15	11.1	6,133	0.18%
2022/03/16	41	34.01	42.2	34.29	34.60	-1.2	6,484	-0.02%
2022/03/15	30	33.33	26.2	32.98	32.05	3.8	6,524	0.06%
2022/03/14	0	33.15	10	33.29	33.10	-10	6,552	-0.15%
2022/03/11	16	33.03	32	33.19	33.50	-16	6,626	-0.24%
2022/03/10	74.2	33.21	45	33.28	33.40	29.2	6,798	0.43%
2022/03/09	41.5	33.04	37	33.09	33.30	4.5	7,023	0.06%
2022/03/08	12	31.63	16.8	31.30	31.60	-4.8	6,930	-0.07%
2022/03/07	13	31.70	3.2	31.72	31.50	9.8	6,970	0.14%
2022/03/04	98.1	33.47	108.1	33.14	32.70	-10	7,165	-0.14%	大賣/
2022/03/03	17.2	33.45	26	33.55	33.45	-8.9	7,322	-0.12%
2022/03/02	8	32.31	7	32.46	32.50	1	7,421	0.01%
2022/03/01	3.5	31.51	7.7	31.84	31.80	-4.2	7,699	-0.05%
2022/02/25	1	30.85	2	31.45	30.85	-1	8,308	-0.01%
2022/02/24	25.7	31.48	20	31.31	30.00	5.7	8,609	0.07%
2022/02/23	0	30.75	0	0.00	30.85	0	8,632	0.00%
2022/02/22	2	30.80	0	0.00	30.55	2	8,660	0.02%
2022/02/21	1.2	31.22	4.2	31.26	31.35	-3	8,707	-0.03%
2022/02/18	1	30.90	0	0.00	31.10	1	8,723	0.01%
2022/02/17	2	31.43	3	31.25	31.25	-1	8,766	-0.01%
2022/02/16	3	31.33	0	0.00	31.40	3	8,817	0.03%
2022/02/15	1	31.40	2	31.45	31.15	-1	8,927	-0.01%
2022/02/14	4	31.14	1	31.20	31.00	3	8,987	0.03%
2022/02/11	4	32.56	2	32.63	32.30	2	9,029	0.02%
2022/02/10	7	32.74	0	0.00	32.60	7	9,187	0.08%
2022/02/09	3	32.55	2	32.63	32.80	1	9,257	0.01%
2022/02/08	2	31.98	22	32.19	32.50	-20	9,355	-0.21%
2022/02/07	7.1	31.52	21	31.53	31.40	-13.9	9,539	-0.15%
2022/01/26	1.3	29.88	0	0.00	31.00	1.3	9,591	0.01%
2022/01/25	7	30.36	0	0.00	30.00	7	9,759	0.07%
2022/01/24	3.1	30.40	27	30.35	30.35	-23.9	10,382	-0.23%
2022/01/21	7.1	31.91	1	31.55	31.30	6.1	10,446	0.06%
2022/01/20	1.1	32.38	0	0.00	32.25	1.1	10,595	0.01%
2022/01/19	3	32.27	3	32.38	32.00	0	10,649	0.00%
2022/01/18	5.1	32.83	11	32.39	32.35	-5.9	10,669	-0.06%
2022/01/17	3.2	32.54	11.7	32.19	32.55	-8.5	10,683	-0.08%
2022/01/14	7.5	32.21	17.1	32.11	32.05	-9.7	10,703	-0.09%
2022/01/13	9.6	33.01	9.4	33.04	32.85	0.3	10,675	0.00%
2022/01/12	6.1	33.94	35	33.79	33.55	-28.9	10,649	-0.27%
2022/01/11	23.2	34.50	8	34.56	34.35	15.2	10,691	0.14%
2022/01/10	5	34.40	2	34.15	34.20	3	10,627	0.03%
2022/01/07	8.4	34.15	16	34.53	34.10	-7.7	10,624	-0.07%
2022/01/06	15.9	35.14	15.3	35.06	34.65	0.6	10,730	0.01%
2022/01/05	18.7	36.37	25	36.46	36.00	-6.4	10,825	-0.06%
2022/01/04	5	35.93	25	35.84	36.05	-20	10,811	-0.18%
2022/01/03	1.1	35.92	6	36.23	35.90	-4.9	10,807	-0.05%
2021/12/30	5.1	36.18	1	36.20	36.20	4.1	10,805	0.04%
2021/12/29	18	35.99	22	36.28	36.35	-4	10,774	-0.04%
2021/12/28	19	35.68	10.2	36.02	35.50	8.9	10,747	0.08%
2021/12/27	5	36.27	4.2	36.29	36.30	0.8	10,868	0.01%
2021/12/24	31	36.07	16	35.98	36.00	15	11,243	0.13%
2021/12/23	24.2	36.95	7.1	36.63	36.70	17.1	11,211	0.15%
2021/12/22	7	37.22	31	37.15	37.05	-24	11,192	-0.21%
2021/12/21	24	37.07	24.1	37.14	37.00	-0.1	11,165	0.00%
2021/12/20	108.1	37.87	157.1	38.03	37.05	-49	11,091	-0.44%	大買/大賣/
2021/12/17	44.3	37.17	54	37.09	36.35	-9.7	10,711	-0.09%
2021/12/16	93	37.29	26.5	37.18	37.45	66.5	10,512	0.63%
2021/12/15	93.3	36.65	38	36.65	36.55	55.3	10,342	0.53%
2021/12/14	180.5	38.25	187.3	38.49	36.55	-6.8	10,140	-0.07%	大買/大賣/
2021/12/13	162.2	38.41	112.7	38.17	37.70	49.5	9,629	0.51%	大買/大賣/
2021/12/10	131.3	37.52	109.2	37.36	37.60	22.2	9,073	0.24%	大買/大賣/
2021/12/09	73	35.91	75	36.04	35.80	-2	8,484	-0.02%
2021/12/08	36.1	34.85	46	35.04	35.45	-10	8,186	-0.12%
2021/12/07	43	34.97	28	34.95	34.35	15	8,052	0.19%
2021/12/06	48.1	35.07	54	35.05	34.65	-5.9	7,958	-0.07%
2021/12/03	131.3	34.99	88.7	34.95	34.05	42.5	7,745	0.55%	大買/
2021/12/02	20.1	33.06	8	33.05	33.30	12.1	7,387	0.16%
2021/12/01	21.1	33.55	17	33.53	33.40	4.1	7,321	0.06%
2021/11/30	39.3	33.94	38	34.05	33.00	1.3	7,240	0.02%
2021/11/29	65.1	33.56	26	34.02	34.20	39.1	7,019	0.56%
2021/11/26	40	35.88	67.5	35.37	35.55	-27.5	6,815	-0.40%
2021/11/25	128	36.60	89.5	36.08	36.30	38.5	6,566	0.59%	大買/
2021/11/24	90	36.37	105.3	36.52	37.05	-15.3	6,342	-0.24%	大賣/
2021/11/23	49.1	35.17	48.1	35.27	34.35	1	5,772	0.02%
2021/11/22	3	34.07	17.1	33.68	34.10	-14.1	5,455	-0.26%
2021/11/19	3	32.70	0	0.00	32.30	3	5,384	0.06%
2021/11/18	2.2	33.03	5	32.79	33.10	-2.8	5,356	-0.05%
2021/11/17	10	33.27	17	33.19	33.00	-7	5,295	-0.13%
2021/11/16	5.5	32.84	2	32.83	32.65	3.5	5,292	0.07%
2021/11/15	2	32.70	1	32.95	32.95	1	5,266	0.02%
2021/11/12	12	31.35	26	31.55	31.75	-14	5,213	-0.27%
2021/11/11	3.2	33.49	6	33.75	33.00	-2.8	5,117	-0.05%
2021/11/10	1	34.00	8	33.99	33.85	-7	5,084	-0.14%
2021/11/09	10.3	34.48	21.4	34.37	34.50	-11.1	5,036	-0.22%
2021/11/08	8.5	34.19	7	34.41	33.80	1.5	4,891	0.03%
2021/11/05	7	34.05	6	33.92	33.95	1	4,849	0.02%
2021/11/04	14	33.22	16	34.00	34.30	-2	4,796	-0.04%
2021/11/03	3.4	33.00	4	32.81	32.40	-0.6	4,609	-0.01%
2021/11/02	40	33.29	35.4	33.09	32.95	4.6	4,587	0.10%
2021/11/01	144.4	34.17	80.1	34.58	32.85	64.3	4,443	1.45%	大買/
2021/10/29	11.1	31.49	26.3	31.67	32.10	-15.2	3,932	-0.39%
2021/10/28	85.7	31.78	64	31.93	32.10	21.7	3,851	0.56%
2021/10/27	7	30.76	11	31.00	31.10	-4	3,697	-0.11%
2021/10/26	0	0.00	4	30.45	30.45	-4	3,648	-0.11%
2021/10/25	6.8	30.37	0	0.00	30.20	6.8	3,632	0.19%
2021/10/22	2.1	29.86	3	29.88	29.95	-0.9	3,664	-0.02%
2021/10/21	8.2	30.53	5	30.29	29.90	3.2	3,714	0.09%
2021/10/20	4	30.98	7.3	30.89	30.60	-3.3	3,817	-0.09%
2021/10/19	59.5	31.55	66.5	31.28	30.95	-7	3,815	-0.18%
2021/10/18	5	30.91	7.2	30.77	30.60	-2.2	3,767	-0.06%
2021/10/15	11	30.71	19	30.63	30.55	-8	3,838	-0.21%
2021/10/14	32.4	30.68	25.1	30.51	30.70	7.3	3,934	0.18%
2021/10/13	13.7	30.20	14	30.26	30.40	-0.3	4,192	-0.01%
2021/10/12	20	29.60	27	29.51	29.35	-7	4,226	-0.17%
2021/10/08	4	29.06	2	29.40	28.65	2	4,179	0.05%
2021/10/07	20	28.69	18	28.80	28.55	2	4,166	0.05%
2021/10/06	1	28.80	2	28.70	28.40	-1	4,236	-0.02%
2021/10/05	3	28.38	27	27.96	28.70	-24	4,439	-0.54%
2021/10/04	44	30.27	10	30.27	29.35	34	4,474	0.76%
2021/10/01	105.1	31.14	125.5	31.15	30.45	-20.4	4,314	-0.47%	大買/大賣/
2021/09/30	6	29.80	7	29.67	29.60	-1	3,959	-0.03%
2021/09/29	26	28.93	29.7	29.11	28.70	-3.7	3,933	-0.09%
2021/09/28	3	28.87	2	28.75	28.80	1	3,956	0.03%
2021/09/27	0	0.00	3	28.50	28.10	-3	4,009	-0.07%
2021/09/24	3	28.15	3	28.35	28.10	0	4,166	0.00%
2021/09/23	3	28.62	1	29.15	28.15	2	4,789	0.04%
2021/09/22	1	28.75	3	28.55	28.60	-2	4,864	-0.04%
2021/09/17	0	0.00	1	29.25	29.00	-1	4,873	-0.02%
2021/09/16	2	29.03	3.5	29.31	29.30	-1.5	4,923	-0.03%
2021/09/15	4	29.03	1	29.30	29.00	3	4,955	0.06%
2021/09/14	0	29.40	7	29.26	29.00	-7	5,099	-0.14%
2021/09/13	12	29.90	2.1	29.96	29.40	9.9	5,138	0.19%
2021/09/10	10	28.95	10.1	29.00	29.25	-0.1	5,122	0.00%
2021/09/09	0	0.00	3	28.55	28.55	-3	5,189	-0.06%
2021/09/07	0	0.00	14	28.99	28.75	-14	5,716	-0.24%
2021/09/06	5	29.65	5	29.65	29.25	0	5,828	0.00%
2021/09/03	21	30.38	16	30.08	30.50	5	5,873	0.09%
2021/09/02	0	0.00	13	30.36	29.75	-13	5,986	-0.22%
2021/09/01	1	30.55	1	30.30	30.30	0	5,995	0.00%
2021/08/31	11	30.12	64	30.51	30.45	-53	6,009	-0.88%
2021/08/30	81	30.59	25	31.06	30.25	56	5,997	0.93%
2021/08/27	28	29.71	28	30.09	29.20	0	5,910	0.00%
2021/08/26	10	28.90	10	28.85	28.90	0	5,844	0.00%
2021/08/25	15	28.95	15	28.80	28.80	0	5,885	0.00%
2021/08/24	20	28.37	21	28.70	28.35	-1	5,933	-0.02%
2021/08/23	5	29.05	8	28.97	29.10	-3	5,969	-0.05%
2021/08/20	14	28.62	14	29.07	28.50	0	5,996	0.00%
2021/08/19	11	28.45	6	28.81	28.00	5	5,996	0.08%
2021/08/18	5.1	27.45	6.4	28.13	28.60	-1.3	5,976	-0.02%
2021/08/17	4	28.21	3	28.83	27.80	1	6,028	0.02%
2021/08/16	1.1	28.54	8	28.52	28.25	-6.9	6,066	-0.11%
2021/08/13	3	29.87	5.2	29.85	29.40	-2.1	6,074	-0.04%
2021/08/12	0.2	30.25	2	30.45	30.10	-1.8	6,183	-0.03%
2021/08/11	10.1	30.35	22.5	30.39	30.10	-12.5	6,278	-0.20%
2021/08/10	3.1	31.63	16	31.49	31.05	-13	6,316	-0.21%
2021/08/09	0.2	32.68	45	32.56	32.20	-44.8	6,342	-0.71%
2021/08/06	15.2	32.98	4	33.25	32.85	11.2	6,457	0.17%
2021/08/05	9	33.73	3	33.92	33.60	6	6,500	0.09%
2021/08/04	13.3	33.90	21	34.07	33.90	-7.7	6,624	-0.12%
2021/08/03	1	32.95	3	33.10	32.95	-2	6,602	-0.03%
2021/08/02	5	32.91	5	32.73	33.10	0	6,638	0.00%
2021/07/30	5	32.60	24	32.22	32.15	-19	6,680	-0.28%
2021/07/29	4	32.60	6	32.23	32.60	-2	6,801	-0.03%
2021/07/28	5.3	32.10	6	32.39	32.20	-0.7	6,828	-0.01%
2021/07/27	104	34.42	117	34.01	33.25	-13	6,907	-0.19%	大買/大賣/
2021/07/26	20.2	34.32	14	34.06	34.20	6.2	6,964	0.09%
2021/07/23	8	33.42	5	33.90	33.30	3	6,903	0.04%
2021/07/22	2.1	33.42	10	33.65	33.55	-8	6,941	-0.11%
2021/07/21	36.1	34.81	5	34.73	33.60	31.1	6,958	0.45%
2021/07/20	29.1	34.32	13	34.30	34.35	16.1	6,908	0.23%
2021/07/19	101.1	34.87	94.1	34.97	35.05	7	6,827	0.10%	大買/
2021/07/16	79	34.51	88.1	34.38	33.35	-9.1	6,559	-0.14%
2021/07/15	6	33.81	17	33.79	33.80	-11	6,535	-0.17%
2021/07/14	5	33.06	42.1	33.67	33.00	-37.1	6,597	-0.56%
2021/07/13	93.1	33.76	25	33.78	33.60	68.1	6,669	1.02%
2021/07/12	63	34.35	55.1	34.23	34.65	7.9	6,725	0.12%
2021/07/09	34	33.24	18	33.32	33.00	16	6,636	0.24%
2021/07/08	4	32.65	1	32.35	32.40	3	6,993	0.04%
2021/07/07	4.1	32.66	16	32.60	32.35	-11.9	7,914	-0.15%
2021/07/06	19.2	32.94	11	33.00	32.95	8.2	7,967	0.10%
2021/07/05	28	33.13	19	33.59	33.40	9	8,107	0.11%
2021/07/02	19.1	33.20	31	32.99	32.55	-11.9	8,243	-0.14%
2021/07/01	36.3	33.95	18	34.22	33.40	18.3	8,362	0.22%
2021/06/30	94.2	34.83	100.7	34.84	34.85	-6.5	8,285	-0.08%
2021/06/29	34	32.42	84	32.32	32.20	-50	7,741	-0.65%
2021/06/28	6	31.61	5	31.55	31.60	1	7,777	0.01%
2021/06/25	52	32.04	9	32.41	32.00	43	7,954	0.54%
2021/06/24	9	32.01	8	31.94	32.00	1	8,290	0.01%
2021/06/23	27	32.29	20	32.49	31.50	7	8,554	0.08%
2021/06/22	11	30.85	4.1	31.40	30.60	6.9	8,677	0.08%
2021/06/21	5	31.65	7.5	31.59	31.20	-2.5	8,827	-0.03%
2021/06/18	2.3	32.11	1	31.55	32.40	1.3	9,178	0.01%
2021/06/17	16	32.43	12	32.23	32.40	4	9,929	0.04%
2021/06/16	59.2	33.43	44	33.54	32.60	15.2	10,226	0.15%
2021/06/15	20	31.59	18	31.81	31.55	2	10,086	0.02%
2021/06/11	13.1	31.80	12	31.30	31.05	1.1	10,134	0.01%
2021/06/10	14	31.63	13	31.47	32.05	1	10,378	0.01%
2021/06/09	14	30.53	6	30.53	30.30	8	10,742	0.07%
2021/06/08	3	30.82	5	31.05	30.10	-2	11,384	-0.02%
2021/06/07	12	30.00	13	30.25	29.85	-1	12,174	-0.01%
2021/06/04	1	30.30	0	0.00	30.35	1	12,473	0.01%
2021/06/03	2	31.18	3	31.30	31.15	-1	12,504	-0.01%
2021/06/02	13	31.60	15	31.31	31.25	-2	12,527	-0.02%
2021/06/01	11	31.99	12	31.88	32.15	-1	12,512	-0.01%
2021/05/28	13	31.23	11	31.44	31.05	2	12,523	0.02%
2021/05/27	2.2	30.72	4	31.06	30.65	-1.8	12,530	-0.01%
2021/05/26	3	30.63	2	30.75	30.55	1	12,544	0.01%
2021/05/25	9	31.02	10	31.28	30.50	-1	12,578	-0.01%
2021/05/24	3	30.17	2	30.70	30.15	1	12,699	0.01%
2021/05/21	10.2	29.56	12	30.13	29.60	-1.8	12,697	-0.01%
2021/05/20	14	31.41	8	31.24	29.40	6	12,735	0.05%
2021/05/19	19	29.93	15	30.95	31.20	4	12,724	0.03%
2021/05/18	16	29.08	26	29.22	29.60	-10	12,658	-0.08%
2021/05/17	2.2	27.84	6	27.39	26.95	-3.9	12,628	-0.03%
2021/05/14	38	30.92	28	31.03	29.90	10	12,570	0.08%
2021/05/13	2.1	29.02	16	28.58	28.65	-13.9	12,473	-0.11%
2021/05/12	12	29.43	75.3	29.43	28.80	-63.3	12,536	-0.50%
2021/05/11	12	32.61	10	33.13	31.85	2	12,411	0.02%
2021/05/10	8	35.29	6	35.43	35.30	2	12,408	0.02%
2021/05/07	5	34.50	14	34.95	34.85	-9	12,441	-0.07%
2021/05/06	28.1	34.37	48	34.14	35.00	-19.9	12,431	-0.16%
2021/05/05	6	33.54	14	33.61	32.75	-8	12,310	-0.06%
2021/05/04	32	33.93	28	33.65	33.05	4	12,308	0.03%
2021/05/03	16	37.51	9	37.64	35.80	7	12,219	0.06%
2021/04/29	7	37.04	16.7	37.03	36.65	-9.6	12,256	-0.08%
2021/04/28	10	37.86	4	37.86	37.50	6	12,275	0.05%
2021/04/27	1.2	38.43	7	38.54	38.20	-5.8	12,318	-0.05%
2021/04/26	30	38.15	10	38.09	38.25	20	12,418	0.16%
2021/04/23	5.2	37.89	1	38.30	37.90	4.2	12,435	0.03%
2021/04/22	10	38.13	84	37.51	37.20	-74	12,431	-0.60%
2021/04/21	17	39.11	35	39.03	38.85	-18	12,342	-0.15%
2021/04/20	11	38.35	14.2	38.58	38.05	-3.2	12,238	-0.03%
2021/04/19	36.1	38.10	9	37.98	37.90	27.1	12,197	0.22%
2021/04/16	25	38.79	21.4	38.65	38.40	3.6	12,152	0.03%
2021/04/15	30.2	38.39	13.2	38.46	38.10	17	12,144	0.14%
2021/04/14	97.2	38.96	43.3	38.38	37.55	53.9	12,439	0.43%
2021/04/13	71	41.23	120.8	42.43	39.30	-49.8	12,106	-0.41%	大賣/
2021/04/12	13.3	39.65	14.1	39.74	39.35	-0.7	11,238	-0.01%
2021/04/09	31	39.69	21	39.81	39.30	10	11,208	0.09%
2021/04/08	29.1	39.87	22.2	39.79	39.35	6.9	11,119	0.06%
2021/04/07	24.1	39.43	30	39.35	39.50	-5.9	11,097	-0.05%
2021/04/06	27.2	38.40	20.4	38.53	38.30	6.8	11,063	0.06%
2021/04/01	21.6	38.54	10	38.50	38.25	11.6	11,063	0.10%
2021/03/31	145	39.33	140	38.92	38.90	5	11,139	0.04%	大買/大賣/
2021/03/30	51.1	39.73	27.1	39.86	39.30	24	11,680	0.21%
2021/03/29	88.7	40.35	84.1	40.06	39.85	4.6	11,839	0.04%
2021/03/26	64	37.98	65	37.79	38.20	-1	11,521	-0.01%
2021/03/25	77	39.77	78	39.76	38.85	-1	11,271	-0.01%
2021/03/24	41	39.46	47	39.41	39.30	-6	11,053	-0.05%
2021/03/23	89.6	40.48	78.5	40.74	39.30	11.1	10,912	0.10%
2021/03/22	136.8	41.81	214.5	41.46	41.00	-77.7	10,611	-0.73%	大買/大賣/
2021/03/19	70.8	36.06	126	37.13	39.75	-55.2	9,932	-0.56%	大賣/
2021/03/18	120.3	36.91	91.5	37.44	36.15	28.8	9,580	0.30%	大買/
2021/03/17	89	36.72	111.1	36.99	36.75	-22.1	9,302	-0.24%	大賣/
2021/03/16	215.1	37.29	92	36.93	36.60	123	9,178	1.34%	大買/鉅額交易
2021/03/15	116.1	38.00	144	37.82	37.60	-27.9	8,893	-0.31%	大買/大賣/
2021/03/12	163	37.04	155.7	36.86	37.00	7.3	8,420	0.09%	大買/大賣/
2021/03/11	134	35.71	126	35.64	35.10	8	7,820	0.10%	大買/大賣/
2021/03/10	33	33.70	50.8	33.81	34.95	-17.7	7,032	-0.25%
2021/03/09	4	31.55	6.2	31.69	31.80	-2.1	6,769	-0.03%
2021/03/08	4	31.60	5	31.54	30.90	-1	6,786	-0.01%
2021/03/05	3	30.97	2	31.40	30.85	1	6,837	0.01%
2021/03/04	6.7	31.98	31	31.75	31.40	-24.3	7,299	-0.33%
2021/03/03	6	32.01	9	31.84	31.65	-3	7,389	-0.04%
2021/03/02	1	32.30	6	32.15	31.45	-5	7,646	-0.07%
2021/02/26	5	31.82	9	31.86	31.90	-4	8,159	-0.05%
2021/02/25	21.3	32.00	11	31.78	31.60	10.3	8,510	0.12%
2021/02/24	41	32.23	48	32.38	31.85	-7	8,705	-0.08%
2021/02/23	11	31.27	29	31.21	31.10	-18	9,095	-0.20%
2021/02/22	16	31.19	12.5	31.28	31.30	3.5	9,636	0.04%
2021/02/19	24	30.78	33	30.67	30.65	-9	9,771	-0.09%
2021/02/18	4.2	29.41	14	29.53	29.75	-9.9	10,171	-0.10%
2021/02/17	33	28.95	35.5	28.95	29.15	-2.5	10,330	-0.02%
2021/02/05	13	28.16	3	28.37	28.15	10	10,595	0.09%
2021/02/04	22.5	28.48	18	28.51	28.25	4.5	11,157	0.04%
2021/02/03	9	28.92	11	29.10	28.70	-2	11,424	-0.02%
2021/02/02	12	27.69	10	27.80	27.75	2	11,465	0.02%
2021/02/01	17	27.19	26.4	26.90	27.55	-9.4	11,797	-0.08%
2021/01/29	31.2	28.36	16.2	28.43	27.45	15	12,180	0.12%
2021/01/28	12.8	29.20	9.5	29.23	29.00	3.3	12,994	0.03%
2021/01/27	3.1	30.10	13.7	30.29	30.10	-10.6	13,435	-0.08%
2021/01/26	17.1	30.65	6	30.35	30.60	11.1	13,612	0.08%
2021/01/25	17.2	31.10	18	31.01	30.95	-0.8	13,931	-0.01%
2021/01/22	21	31.14	48	31.39	31.10	-27	14,268	-0.19%
2021/01/21	22.5	30.40	19.6	30.54	30.05	2.9	14,716	0.02%
2021/01/20	32.5	31.52	25	31.86	30.80	7.5	15,790	0.05%
2021/01/19	50.5	32.22	55	31.86	32.05	-4.5	16,551	-0.03%
2021/01/18	29	30.85	8.1	30.99	30.80	20.9	16,693	0.13%
2021/01/15	41.8	32.08	34	32.29	32.00	7.8	16,881	0.05%
2021/01/14	20	32.60	19	32.61	32.60	1	17,062	0.01%
2021/01/13	10	32.87	3.3	32.80	32.60	6.7	17,257	0.04%
2021/01/12	22.5	33.44	8	33.39	33.05	14.5	17,699	0.08%
2021/01/11	19	34.16	33	34.08	34.10	-14	18,358	-0.08%
2021/01/08	88.6	34.43	74	34.35	34.15	14.6	19,115	0.08%
2021/01/07	57.5	35.22	88.2	35.40	34.35	-30.7	20,158	-0.15%
2021/01/06	23.5	32.99	15	32.57	33.20	8.5	20,909	0.04%
2021/01/05	20	34.78	15.2	34.69	34.05	4.9	21,609	0.02%
2021/01/04	8.3	34.91	9.9	35.03	34.55	-1.6	22,512	-0.01%
2020/12/31	14	35.10	8	35.16	34.60	6	23,373	0.03%
2020/12/30	13.1	35.10	27	35.40	35.55	-13.9	24,449	-0.06%
2020/12/29	38	34.64	58.3	34.30	34.45	-20.3	25,099	-0.08%
2020/12/28	3.7	34.11	28	33.86	33.55	-24.3	25,247	-0.10%
2020/12/25	55	34.40	23	34.56	34.05	32	25,367	0.13%
2020/12/24	174.7	35.66	135.8	35.21	34.30	38.9	25,417	0.15%	大買/大賣/
2020/12/23	32.5	34.10	50.8	33.77	34.75	-18.3	25,128	-0.07%
2020/12/22	24.5	32.32	55.3	31.99	31.60	-30.8	25,229	-0.12%
2020/12/21	3.1	32.94	17	33.02	32.85	-13.9	25,615	-0.05%
2020/12/18	29	33.27	32	33.22	33.00	-3	26,041	-0.01%
2020/12/17	31	33.04	20.2	32.96	32.95	10.8	26,688	0.04%
2020/12/16	65.2	33.72	55.1	33.65	33.50	10.1	27,316	0.04%
2020/12/15	56.2	34.37	45.1	33.98	33.00	11.1	28,221	0.04%
2020/12/14	0	0.00	10.7	33.08	34.00	-10.7	28,548	-0.04%
2020/12/11	4	33.16	10	32.90	32.65	-6	29,519	-0.02%
2020/12/10	22.1	34.19	13	34.20	33.35	9.1	30,864	0.03%
2020/12/09	8.2	34.91	1.2	35.05	34.60	7	31,102	0.02%
2020/12/08	9.4	34.73	7	34.79	34.55	2.4	31,713	0.01%
2020/12/07	11.6	34.42	17.1	34.08	35.15	-5.5	31,864	-0.02%
2020/12/04	19.2	34.85	5.4	34.70	34.50	13.7	32,016	0.04%
2020/12/03	8.2	35.40	12	35.28	35.10	-3.8	32,139	-0.01%
2020/12/02	17.6	35.78	11.1	35.71	35.35	6.5	32,229	0.02%
2020/12/01	22.9	37.04	7	36.97	37.00	15.9	32,388	0.05%
2020/11/30	79.9	37.41	103	37.38	38.10	-23.1	32,581	-0.07%	大賣/
2020/11/27	42	36.25	44	36.38	36.00	-2	32,210	-0.01%
2020/11/26	92.3	36.41	81.7	36.45	35.90	10.6	32,229	0.03%
2020/11/25	113.4	36.38	120.3	36.31	36.40	-7	32,332	-0.02%	大買/大賣/
2020/11/24	143	35.40	162.5	35.32	35.50	-19.5	31,994	-0.06%	大買/大賣/
2020/11/23	78.3	34.75	60.7	34.80	34.50	17.6	32,096	0.05%
2020/11/20	179.8	34.99	197.7	35.01	34.80	-17.9	32,402	-0.06%	大買/大賣/
2020/11/19	287.2	34.12	345	34.20	34.00	-57.8	32,534	-0.18%	大買/大賣/
2020/11/18	78.5	33.08	80.9	32.88	33.00	-2.4	32,354	-0.01%
2020/11/17	222.7	33.01	176.2	32.72	33.00	46.5	33,304	0.14%	大買/大賣/
2020/11/16	95.2	32.21	85.7	32.09	31.70	9.5	32,892	0.03%
2020/11/13	198.3	32.22	182.4	31.71	32.65	16	32,813	0.05%	大買/大賣/
2020/11/12	203.4	32.43	213.3	32.90	32.50	-9.9	33,003	-0.03%	大買/大賣/
2020/11/11	37.7	34.53	70.1	34.68	34.10	-32.4	32,508	-0.10%
2020/11/10	31.7	35.76	72	35.64	35.35	-40.3	32,348	-0.12%
2020/11/09	114.2	36.31	120	36.09	36.00	-5.8	32,317	-0.02%	大買/大賣/
2020/11/06	128.6	36.23	139	35.73	35.40	-10.4	32,034	-0.03%	大買/大賣/
2020/11/05	129.8	36.74	128	36.79	36.10	1.8	31,611	0.01%	大買/大賣/
2020/11/04	70.9	34.89	68	34.80	34.30	2.9	30,894	0.01%
2020/11/03	47.2	35.45	57.3	35.53	35.40	-10.1	30,472	-0.03%
2020/11/02	180.3	36.38	191	36.05	35.35	-10.7	30,323	-0.04%	大買/大賣/
2020/10/30	106.4	37.95	92.1	37.33	37.40	14.3	30,027	0.05%	大買/
2020/10/29	330.5	39.01	305.3	38.86	38.10	25.2	29,711	0.08%	大買/大賣/
2020/10/28	575.8	40.59	527.8	40.14	39.00	48	29,146	0.16%	大買/大賣/
2020/10/27	464	39.34	426.2	39.30	39.35	37.8	28,072	0.13%	大買/大賣/
2020/10/26	160.7	37.84	169.3	37.75	37.80	-8.6	27,342	-0.03%	大買/大賣/
2020/10/23	115.1	37.33	113.3	37.19	37.25	1.7	27,095	0.01%	大買/大賣/
2020/10/22	52.3	37.72	45.1	37.49	37.00	7.3	26,977	0.03%
2020/10/21	51	38.52	44.3	38.28	37.90	6.7	26,859	0.02%
2020/10/20	184	38.58	176.3	38.74	38.25	7.7	26,828	0.03%	大買/大賣/
2020/10/19	190.7	38.09	239.2	37.89	38.10	-48.4	26,504	-0.18%	大買/大賣/
2020/10/16	230.1	38.69	234.7	38.26	37.80	-4.6	25,895	-0.02%	大買/大賣/
2020/10/15	473.4	41.52	379.6	41.33	40.35	93.8	25,497	0.37%	大買/大賣/
2020/10/14	393.5	43.02	430	42.94	41.60	-36.5	24,606	-0.15%	大買/大賣/
2020/10/13	222.1	41.28	228.7	41.41	41.25	-6.6	23,730	-0.03%	大買/大賣/
2020/10/12	267.1	42.75	449.5	42.77	41.95	-182.4	23,050	-0.79%	大買/大賣/鉅額交易
2020/10/08	434.9	42.41	403.4	42.46	41.50	31.5	22,120	0.14%	大買/大賣/
2020/10/07	396.6	42.97	288.3	42.45	42.00	108.3	21,241	0.51%	大買/大賣/鉅額交易
2020/10/06	213.2	41.84	126	41.74	41.45	87.2	20,191	0.43%	大買/大賣/
2020/10/05	73.8	39.13	4.6	39.53	38.85	69.2	19,439	0.36%
2020/09/30	2	36.75	112.2	37.13	38.55	-110.2	19,120	-0.58%	大賣/鉅額交易
2020/09/29	96	36.15	41.5	35.97	35.05	54.5	18,942	0.29%
2020/09/28	79.7	38.64	47.8	38.40	37.30	31.9	18,747	0.17%
2020/09/16	45.1	24.07	124.1	24.00	24.50	-79	18,396	-0.43%	大賣/
2020/09/15	29	24.49	66	24.38	24.30	-37	18,015	-0.21%
2020/09/14	40.4	22.97	77	22.87	23.05	-36.6	17,732	-0.21%
2020/09/11	129	24.34	66	24.47	24.20	63	17,271	0.36%	大買/
2020/09/10	134.1	26.15	46	26.31	25.90	88.1	16,583	0.53%	大買/
2020/09/09	139.6	25.92	227	25.84	26.65	-87.4	15,913	-0.55%	大買/大賣/
2020/09/08	128	25.93	41	25.98	25.20	87	14,950	0.58%	大買/
2020/09/07	171	28.16	92.9	28.14	27.95	78.1	14,524	0.54%	大買/
2020/09/04	227.1	27.02	130	27.58	27.90	97.1	13,557	0.72%	大買/大賣/
2020/09/03	19	25.33	18	25.38	25.40	1	12,205	0.01%
2020/09/02	56	21.61	33.1	22.91	23.10	22.9	11,941	0.19%
2020/09/01	27	21.55	2	21.65	21.00	25	11,347	0.22%
2020/08/31	33	21.78	4	22.15	22.25	29	11,185	0.26%
2020/08/28	1	19.30	15	20.26	20.50	-14	11,026	-0.13%
2020/08/27	10	19.45	42	19.49	19.40	-32	11,029	-0.29%
2020/08/26	29	19.61	13	19.44	19.85	16	10,968	0.15%
2020/08/25	1	18.35	8	18.93	19.45	-7	10,742	-0.07%
2020/08/24	5	17.41	1	17.40	17.70	4	10,470	0.04%
2020/08/21	8	17.55	5	17.56	17.40	3	10,357	0.03%
2020/08/20	7	16.49	118	16.09	17.40	-111	10,198	-1.09%	大賣/鉅額交易
2020/08/19	28	17.28	6	17.10	16.50	22	9,809	0.22%
2020/08/18	84	17.97	89	17.96	18.30	-5	9,618	-0.05%
2020/08/17	101	17.41	39	17.58	18.30	62	9,145	0.68%	大買/
2020/08/14	60	15.57	78	16.11	16.80	-18	8,644	-0.21%
2020/08/13	184	14.66	23	15.24	15.30	161	7,957	2.02%	大買/鉅額交易
2020/08/12	63	13.27	78	13.34	13.95	-15	7,562	-0.20%
2020/08/11	0	0.00	12	12.70	12.70	-12	6,481	-0.19%
2020/08/10	18	11.55	7	11.55	11.55	11	6,482	0.17%
2020/08/07	26	10.04	78.1	10.17	10.50	-52.1	6,628	-0.79%
2020/08/06	20	9.54	46	9.77	9.56	-26	6,230	-0.42%
2020/08/05	19	9.75	9	9.55	9.68	10	6,204	0.16%
2020/08/04	4	9.51	7	9.53	9.61	-3	6,243	-0.05%
2020/08/03	4	9.23	1	9.15	9.06	3	6,128	0.05%
2020/07/31	2	8.90	10	9.00	9.05	-8	6,076	-0.13%
2020/07/30	11	9.13	9	9.18	9.08	2	6,013	0.03%
2020/07/29	1	8.25	1	8.50	8.76	0	5,835	0.00%
2020/07/28	7	7.99	6	8.22	7.97	1	5,765	0.02%
2020/07/27	3	8.25	7	8.43	8.22	-4	5,711	-0.07%
2020/07/24	6	8.72	21	8.77	8.51	-15	5,646	-0.27%
2020/07/23	15	8.84	15	8.85	8.78	0	5,569	0.00%
2020/07/22	1	8.91	24	8.91	8.94	-23	5,502	-0.42%
2020/07/21	2	8.88	22	9.01	8.90	-20	5,397	-0.37%
2020/07/20	0	0.00	4	8.96	9.03	-4	5,255	-0.08%
2020/07/17	16	9.06	56	9.14	9.15	-40	5,197	-0.77%
2020/07/16	31	9.77	11	9.79	9.70	20	5,053	0.40%
2020/07/15	30	9.63	33	9.74	9.60	-3	4,921	-0.06%
2020/07/14	9	9.49	46	9.43	9.50	-37	4,719	-0.78%
2020/07/13	29.1	9.03	9	9.12	9.01	20.1	4,537	0.44%
2020/07/10	166	9.44	58	9.47	9.42	108	4,430	2.44%	大買/鉅額交易
2020/07/09	46	9.14	34	9.22	9.27	12	4,009	0.30%
2020/07/08	21	8.37	22	7.78	8.43	-1	3,713	-0.03%
2020/07/07	24	7.94	7	7.91	7.71	17	3,394	0.50%
2020/07/06	0	0.00	13	7.85	7.79	-13	3,285	-0.40%
2020/07/03	9	7.87	7	7.85	7.80	2	3,260	0.06%
2020/07/02	18	7.84	3	7.83	7.97	15	3,210	0.47%
2020/07/01	0	0.00	7	7.45	7.65	-7	3,115	-0.22%
2020/06/29	0	0.00	10	7.20	7.32	-10	3,030	-0.33%
2020/06/23	5	7.24	1	7.19	7.20	4	3,066	0.13%
2020/06/22	12	7.28	0	0.00	7.26	12	3,082	0.39%
2020/06/19	6	7.62	11	7.39	7.57	-5	3,043	-0.16%
2020/06/18	2	7.14	0	7.10	7.11	2	2,881	0.07%
2020/06/17	1	7.12	0	0.00	7.12	1	2,906	0.03%
2020/06/16	10	7.11	0	0.00	7.11	10	3,011	0.33%
2020/06/15	5	7.04	0	0.00	7.17	5	3,047	0.16%
2020/06/12	3	7.01	14	7.00	7.14	-11	3,049	-0.36%
2020/06/10	2	7.47	3	7.50	7.48	-1	3,018	-0.03%
2020/06/09	0	7.45	8	7.54	7.48	-8	3,054	-0.26%
2020/06/08	23	7.74	0	0.00	7.64	23	3,083	0.75%
2020/06/05	10	7.58	0	0.00	7.60	10	3,049	0.33%
2020/06/04	4	7.64	5	7.58	7.60	-1	3,057	-0.03%
2020/06/03	22	8.02	1	7.70	7.77	21	3,015	0.70%
2020/06/02	7	7.14	2	7.61	7.61	5	2,847	0.18%
2020/06/01	0	0.00	2	6.90	6.92	-2	2,769	-0.07%
2020/05/28	10	6.91	0	0.00	6.91	10	2,755	0.36%
2020/05/22	0	0.00	1	7.01	7.01	-1	2,700	-0.04%
2020/05/21	0	0.00	18	7.22	7.24	-18	2,690	-0.67%
2020/05/20	0	0.00	3	6.88	6.95	-3	2,638	-0.11%
2020/05/18	9	6.97	0	0.00	6.85	9	2,595	0.35%
2020/05/15	4	7.80	102	7.27	7.30	-98	2,525	-3.88%	大賣/
2020/05/14	108	7.89	5	7.80	7.60	103	2,456	4.19%	大買/鉅額交易
2020/05/13	1	6.81	9	7.33	7.34	-8	2,183	-0.37%
2020/05/12	7	6.76	21	6.61	6.68	-14	2,096	-0.67%
2020/05/11	19	6.81	42	6.83	6.77	-23	2,032	-1.13%
2020/05/08	20	6.34	0	0.00	6.34	20	1,858	1.08%
2020/05/05	1	5.28	5	5.28	5.28	-4	1,848	-0.22%
2020/04/30	0	0.00	5	5.45	5.45	-5	1,858	-0.27%
2020/04/28	3	5.30	0	0.00	5.37	3	1,883	0.16%
2020/04/27	1	5.30	1	5.25	5.34	0	1,931	0.00%
2020/04/24	1	5.20	10	5.25	5.21	-9	1,932	-0.47%
2020/04/21	0	0.00	4	5.35	5.29	-4	1,960	-0.20%
2020/04/20	0	0.00	15	5.48	5.54	-15	1,957	-0.77%
2020/04/17	26	5.77	0	0.00	5.57	26	2,009	1.29%
2020/04/16	1	5.50	5	5.60	5.50	-4	1,982	-0.20%
2020/04/15	0	0.00	5	5.40	5.45	-5	1,981	-0.25%
2020/04/14	5	5.19	5	5.22	5.23	0	1,969	0.00%
2020/04/07	0	0.00	1	5.10	5.06	-1	1,987	-0.05%
2020/04/06	0	0.00	1	5.00	5.00	-1	2,042	-0.05%
2020/04/01	1	4.93	1	4.94	4.92	0	2,029	0.00%
2020/03/30	0	0.00	6	4.82	4.90	-6	2,024	-0.30%
2020/03/27	7	5.11	4	5.06	5.01	3	2,013	0.15%
2020/03/26	4.7	4.79	0	0.00	4.85	4.7	1,952	0.24%
2020/03/25	3	4.39	0	0.00	4.41	3	1,943	0.15%
2020/03/24	2	4.14	10	4.16	4.14	-8	1,945	-0.41%
2020/03/17	0	0.00	1	4.70	4.69	-1	1,764	-0.06%
2020/03/16	6	5.11	0	0.00	4.90	6	1,748	0.34%
2020/03/13	0	0.00	3	5.15	5.19	-3	1,722	-0.17%
2020/03/12	0	0.00	3	6.00	5.67	-3	1,685	-0.18%
2020/03/10	0	0.00	7	6.20	6.26	-7	1,680	-0.42%
2020/02/26	11	7.16	0	0.00	7.11	11	1,655	0.66%
2020/02/25	2	7.13	0	0.00	7.14	2	1,659	0.12%
2020/02/24	5	7.38	0	0.00	7.20	5	1,656	0.30%
2020/02/20	1.3	7.52	0	0.00	7.53	1.3	1,631	0.08%
2020/02/18	6	7.53	0	0.00	7.51	6	1,628	0.37%
2020/02/17	1	7.56	1	7.56	7.56	0	1,621	0.00%
2020/02/11	3	7.40	0	0.00	7.40	3	1,607	0.19%
2020/02/10	1	7.42	8	7.21	7.52	-7	1,623	-0.43%
2020/02/06	4	7.15	0	0.00	7.15	4	1,585	0.25%
2020/02/05	0	0.00	15	7.14	7.09	-15	1,578	-0.95%
2020/02/04	15	6.96	0	0.00	7.14	15	1,569	0.96%
2020/02/03	0	0.00	37	6.87	6.93	-37	1,591	-2.33%
2020/01/31	0	0.00	2	7.36	7.33	-2	1,575	-0.13%
2020/01/30	1	7.50	1	7.50	7.39	0	1,574	0.00%
2020/01/13	2	8.34	0	0.00	8.29	2	1,524	0.13%
2020/01/09	10	7.99	70	7.98	7.94	-60	1,496	-4.01%
2019/12/30	0	0.00	4	8.45	8.22	-4	1,556	-0.26%
2019/12/19	0	0.00	1	8.18	8.19	-1	1,526	-0.07%
2019/12/18	3	8.00	18	8.04	8.00	-15	1,560	-0.96%
2019/12/16	18	8.02	6	8.00	7.96	12	1,596	0.75%
2019/12/13	6	7.95	0	0.00	7.97	6	1,595	0.38%
2019/12/11	1	8.20	30	8.17	8.18	-29	1,608	-1.80%
2019/12/10	25	8.14	0	0.00	8.16	25	1,627	1.54%
2019/12/09	5	8.04	5	8.10	8.04	0	1,636	0.00%
2019/12/05	2	8.16	9	8.12	8.16	-7	1,731	-0.40%
2019/12/03	0	0.00	5	8.35	8.34	-5	1,742	-0.29%
2019/12/02	1	8.15	15	8.22	8.22	-14	1,754	-0.80%
2019/11/29	3	8.46	0	0.00	8.42	3	1,762	0.17%
2019/11/25	3	8.82	0	0.00	8.80	3	1,861	0.16%
2019/11/12	0	0.00	1	8.85	8.83	-1	2,325	-0.04%
2019/11/11	10	8.95	1	8.93	8.88	9	2,600	0.35%
2019/11/08	1	9.12	10	9.07	9.11	-9	2,737	-0.33%
2019/11/06	0	0.00	11	9.21	9.20	-11	3,096	-0.36%
2019/11/04	4	9.40	0	0.00	9.35	4	3,357	0.12%
2019/10/31	11	9.53	6	9.56	9.53	5	3,707	0.13%
2019/10/30	3	9.43	0	0.00	9.38	3	3,981	0.08%
2019/10/28	0	0.00	8	9.32	9.31	-8	4,795	-0.17%
2019/10/25	0	0.00	2	9.34	9.32	-2	4,973	-0.04%
2019/10/24	3	9.38	1	9.39	9.37	2	5,009	0.04%
2019/10/22	3	9.55	3	9.53	9.55	0	5,003	0.00%
2019/10/21	2	9.40	0	0.00	9.40	2	4,991	0.04%
2019/10/17	7	9.53	15	9.44	9.44	-8	5,029	-0.16%
2019/10/16	28	9.57	1	9.87	9.70	27	5,020	0.54%
2019/10/15	1	9.08	1	9.12	9.13	0	4,935	0.00%
2019/10/09	12	9.04	42	9.02	8.99	-30	4,939	-0.61%
2019/10/07	5	9.24	0	0.00	9.21	5	4,968	0.10%
2019/10/02	0	0.00	1	9.44	9.40	-1	5,002	-0.02%
2019/10/01	0	0.00	10	9.55	9.54	-10	5,022	-0.20%
2019/09/27	1	9.41	0	0.00	9.38	1	5,087	0.02%
2019/09/26	7	9.70	0	0.00	9.63	7	5,099	0.14%
2019/09/24	1	9.78	0	0.00	9.78	1	5,101	0.02%
2019/09/23	4	9.75	11.9	9.71	9.98	-7.9	5,073	-0.16%
2019/09/19	4	9.35	7	9.20	9.23	-3	5,003	-0.06%
2019/09/17	0.3	9.43	0	0.00	9.47	0.3	4,952	0.01%
2019/09/12	0.4	9.60	3	9.76	9.62	-2.6	5,002	-0.05%
2019/09/10	18	9.32	8	9.44	9.30	10	4,978	0.20%
2019/09/09	0	0.00	10	9.90	9.72	-10	4,889	-0.20%
2019/09/05	1	9.96	0	0.00	9.89	1	4,910	0.02%
2019/09/04	0	0.00	8	9.94	9.91	-8	4,904	-0.16%
2019/09/03	0	0.00	2	9.97	9.96	-2	4,886	-0.04%
2019/09/02	0	0.00	12	9.90	10.15	-12	4,865	-0.25%
2019/08/30	3	9.68	1	9.80	9.72	2	4,839	0.04%
2019/08/29	3	9.94	1	10.15	9.88	2	4,791	0.04%
2019/08/27	23	9.83	15	9.80	9.71	8	4,737	0.17%
2019/08/26	25.3	10.10	5	10.05	10.00	20.3	4,682	0.43%
2019/08/23	0	0.00	3	10.40	10.40	-3	4,650	-0.06%
2019/08/22	5	10.55	0	0.00	10.50	5	4,609	0.11%
2019/08/21	1	10.95	0	0.00	10.85	1	4,549	0.02%
2019/08/20	0	0.00	2	11.00	10.80	-2	4,522	-0.04%
2019/08/19	12	10.73	6	10.80	10.70	6	4,486	0.13%
2019/08/16	1	10.80	2	10.83	10.70	-1	4,450	-0.02%
2019/08/15	5	10.68	27	10.51	10.80	-22	4,413	-0.50%
2019/08/14	26	11.37	25	11.70	10.85	1	4,315	0.02%
2019/08/13	30	11.99	15	11.81	11.95	15	4,044	0.37%
2019/08/12	6	11.50	54	12.06	12.15	-48	3,899	-1.23%
2019/08/08	40	11.00	1	11.10	11.05	39	3,598	1.08%
2019/08/07	10	11.14	10	11.20	10.90	0	3,540	0.00%
2019/08/06	11	10.75	8	11.18	11.10	3	3,439	0.09%
2019/08/05	18	10.91	20	11.01	10.70	-2	3,307	-0.06%
2019/08/02	46	11.34	54	11.17	11.30	-8	3,176	-0.25%
2019/08/01	76	11.15	121	11.47	11.60	-45	3,000	-1.50%	大賣/
2019/07/31	68	10.92	154	10.80	10.95	-86	2,708	-3.18%	大賣/
2019/07/30	141	10.60	22	10.64	11.05	119	2,479	4.80%	大買/鉅額交易
2019/07/29	12	9.70	9.1	10.00	10.05	2.9	1,934	0.15%
2019/07/26	40	9.05	51	9.02	9.15	-11	1,766	-0.62%
2019/07/19	1	8.70	0	0.00	8.69	1	1,805	0.06%
2019/07/18	2	8.89	6	8.90	8.80	-4	1,780	-0.22%
2019/07/17	0	0.00	1	8.95	8.92	-1	1,774	-0.06%
2019/07/15	10	9.00	6	8.99	8.97	4	1,850	0.22%
2019/07/12	1	9.02	6	9.05	8.95	-5	1,870	-0.27%
2019/07/11	2	9.04	3	9.05	9.06	-1	1,888	-0.05%
2019/07/10	0	0.00	30	8.91	9.07	-30	1,883	-1.59%
2019/07/09	0	0.00	2	8.91	8.88	-2	1,905	-0.10%
2019/07/08	10	8.93	0	0.00	8.87	10	1,929	0.52%
2019/07/05	2	9.10	2	9.09	9.08	0	2,001	0.00%
2019/07/04	42	9.10	32.3	9.04	9.18	9.7	2,060	0.47%
2019/07/03	0	0.00	2	8.78	8.89	-2	2,111	-0.09%
2019/07/01	0	0.00	3	8.66	8.68	-3	2,179	-0.14%
2019/06/27	1	8.46	0	0.00	8.69	1	2,265	0.04%
2019/06/25	6	8.62	0	0.00	8.46	6	2,359	0.25%
2019/06/20	1	8.48	1	8.70	8.79	0	2,520	0.00%
2019/06/19	1	8.44	0	0.00	8.44	1	2,556	0.04%
2019/06/12	0	0.00	4	8.25	8.24	-4	2,970	-0.13%
2019/06/11	0	0.00	2	8.17	8.12	-2	3,005	-0.07%
2019/05/30	0	0.00	1	8.08	8.19	-1	3,604	-0.03%
2019/05/27	0	0.00	2	8.03	8.00	-2	3,753	-0.05%
2019/05/17	25	8.19	0	0.00	8.00	25	4,389	0.57%
2019/05/16	1	8.20	0	0.00	8.30	1	4,637	0.02%
2019/05/14	0	0.00	2	7.94	8.10	-2	5,008	-0.04%
2019/05/13	3	8.07	0	0.00	7.95	3	5,056	0.06%
2019/05/10	3	8.25	0	0.00	8.17	3	5,095	0.06%
2019/05/09	3	8.44	6	8.56	8.35	-3	5,148	-0.06%
2019/05/07	5	8.72	0	0.00	8.78	5	5,250	0.10%
2019/05/02	16	8.64	0	0.00	8.72	16	5,498	0.29%
2019/04/30	30	8.55	30	8.56	8.54	0	5,628	0.00%
2019/04/29	0.3	8.59	6	8.68	8.55	-5.7	5,709	-0.10%
2019/04/25	0	0.00	3	9.05	9.00	-3	6,396	-0.05%
2019/04/24	0	0.00	3	8.94	8.91	-3	6,566	-0.05%
2019/04/22	6	9.17	0	0.00	9.05	6	6,689	0.09%
2019/04/19	0	0.00	53	9.06	9.09	-53	6,675	-0.79%
2019/04/16	7	9.02	8	9.02	8.92	-1	6,680	-0.01%
2019/04/15	0	0.00	2	8.97	9.01	-2	6,733	-0.03%
2019/04/12	2	8.89	2	8.87	8.81	0	6,748	0.00%
2019/04/11	47	9.01	54	9.09	9.02	-7	6,786	-0.10%
2019/04/10	20	8.88	0	0.00	9.06	20	6,824	0.29%
2019/04/09	5	8.83	19	8.90	8.90	-14	7,020	-0.20%
2019/04/03	11	8.44	1	8.48	8.53	10	6,845	0.15%
2019/04/02	0	0.00	2	8.52	8.48	-2	6,851	-0.03%
2019/04/01	3	8.38	2	8.40	8.51	1	6,841	0.01%
2019/03/29	12	8.40	0	0.00	8.30	12	6,790	0.18%
2019/03/28	1	8.36	2	8.40	8.40	-1	6,810	-0.01%
2019/03/27	22	8.44	18	8.50	8.46	4	6,919	0.06%
2019/03/26	0	0.00	13	8.57	8.57	-13	6,927	-0.19%
2019/03/25	3	8.45	0	0.00	8.47	3	6,976	0.04%
2019/03/22	3	8.72	4	8.82	8.72	-1	6,928	-0.01%
2019/03/21	3	8.86	0	0.00	8.84	3	6,949	0.04%
2019/03/20	1	9.02	5	9.01	9.03	-4	6,911	-0.06%
2019/03/19	20	8.87	9	8.98	9.05	11	6,907	0.16%
2019/03/18	20	8.75	22	8.76	8.84	-2	6,854	-0.03%
2019/03/14	30	9.06	3	9.04	9.01	27	6,805	0.40%
2019/03/13	2	9.03	0	0.00	9.04	2	6,900	0.03%
2019/03/12	0	0.00	2	9.10	9.09	-2	6,939	-0.03%
2019/03/11	0	0.00	3	9.00	8.97	-3	6,949	-0.04%
2019/03/08	8	8.99	5	8.98	9.00	3	7,016	0.04%
2019/03/07	23	9.22	6	9.38	9.20	17	7,230	0.24%
2019/03/05	25	9.20	16	9.20	9.18	9	7,748	0.12%
2019/03/04	5	9.08	2	9.14	9.08	3	7,809	0.04%
2019/02/27	33	9.09	0	0.00	9.09	33	8,124	0.41%
2019/02/26	20	9.11	5	9.17	9.09	15	8,416	0.18%
2019/02/25	0	0.00	3	9.08	9.06	-3	8,411	-0.04%
2019/02/22	11	9.02	2	9.06	9.04	9	8,446	0.11%
2019/02/21	11	9.17	5	9.15	9.15	6	8,508	0.07%
2019/02/20	3	9.26	7	9.39	9.27	-4	8,490	-0.05%
2019/02/19	3	9.31	9	9.41	9.26	-6	8,531	-0.07%
2019/02/18	3	9.03	1	9.05	9.13	2	8,460	0.02%
2019/02/15	27	9.25	12	9.27	9.03	15	8,634	0.17%
2019/02/14	38	9.50	83	9.42	9.71	-45	8,469	-0.53%
2019/02/13	10	8.92	9	9.05	8.83	1	8,226	0.01%
2019/02/12	20	8.86	4	8.94	8.99	16	8,273	0.19%
2019/02/11	1	8.81	9	8.90	8.80	-8	8,327	-0.10%
2019/01/30	1	9.05	0	0.00	8.93	1	8,456	0.01%
2019/01/29	12	9.10	0	0.00	9.08	12	8,738	0.14%
2019/01/28	1	9.07	12	9.21	9.18	-11	8,877	-0.12%
2019/01/25	9	9.02	40	9.02	9.06	-31	8,926	-0.35%
2019/01/24	12	9.08	0	0.00	9.00	12	8,916	0.13%
2019/01/23	3	8.91	3	8.98	8.91	0	8,901	0.00%
2019/01/22	7	9.03	5	8.85	8.81	2	8,855	0.02%
2019/01/21	15	9.24	2	9.44	9.08	13	8,823	0.15%
2019/01/18	12	9.43	1	9.50	9.30	11	8,889	0.12%
2019/01/17	122	9.50	56	9.29	9.28	66	8,843	0.75%	大買/
2019/01/16	0	0.00	81	8.84	9.18	-81	8,358	-0.97%
2019/01/15	1	8.40	8	8.45	8.35	-7	8,270	-0.08%
2019/01/14	1	8.36	0	0.00	8.41	1	8,288	0.01%
2019/01/11	1	8.24	0	0.00	8.22	1	8,319	0.01%
2019/01/10	3	8.28	10	8.38	8.21	-7	8,458	-0.08%
2019/01/09	2	8.30	2	8.36	8.35	0	8,522	0.00%
2019/01/08	1	8.23	0	0.00	8.20	1	8,620	0.01%
2019/01/07	27	8.36	4	8.41	8.23	23	8,731	0.26%
2019/01/04	3	8.11	1	8.22	8.22	2	8,790	0.02%
2019/01/03	8	8.31	14	8.37	8.29	-6	8,907	-0.07%
2019/01/02	74	8.48	3	8.44	8.31	71	8,970	0.79%
2018/12/28	1	8.11	49	8.14	8.50	-48	8,936	-0.54%
2018/12/27	1	7.92	57	7.94	7.94	-56	8,897	-0.63%
2018/12/25	41	7.23	22	7.21	7.24	19	9,020	0.21%
2018/12/24	1	7.24	0	0.00	7.40	1	9,147	0.01%
2018/12/22	1	7.25	0	0.00	7.26	1	9,197	0.01%
2018/12/21	0	0.00	14	7.26	7.25	-14	9,231	-0.15%
2018/12/20	60	7.01	1	7.22	6.99	59	9,214	0.64%
2018/12/19	5	7.65	1	7.64	7.56	4	9,164	0.04%
2018/12/18	3	7.86	0	0.00	7.61	3	9,251	0.03%
2018/12/14	4	8.29	0	0.00	8.11	4	9,651	0.04%
2018/12/12	5	8.50	0	0.00	8.50	5	9,796	0.05%
2018/12/11	0	0.00	1	8.58	8.45	-1	9,821	-0.01%
2018/12/10	3	8.47	100	8.57	8.48	-97	9,831	-0.99%
2018/12/07	1	8.37	1	8.40	8.40	0	9,771	0.00%
2018/12/06	159	8.40	55	8.29	8.21	104	9,780	1.06%	大買/鉅額交易
2018/12/05	1	8.90	0	0.00	8.81	1	9,711	0.01%
2018/12/04	0	0.00	1	9.02	9.02	-1	9,728	-0.01%
2018/12/03	0	0.00	7	8.86	8.85	-7	9,707	-0.07%
2018/11/30	42	9.20	30	8.80	8.71	12	9,629	0.12%
2018/11/29	47	9.24	60	9.21	9.18	-13	9,398	-0.14%
2018/11/28	56	8.98	59	9.14	9.19	-3	9,225	-0.03%
2018/11/27	77	8.50	75	8.36	8.52	2	9,003	0.02%
2018/11/26	83	8.29	75.8	8.36	8.40	7.2	9,102	0.08%
2018/11/23	5	8.23	22	8.22	8.23	-17	8,841	-0.19%
2018/11/22	14	7.49	7	7.75	7.49	7	8,542	0.08%
2018/11/21	2	7.66	1	7.59	7.59	1	8,496	0.01%
2018/11/20	12.4	7.50	10	7.37	7.44	2.4	8,446	0.03%
2018/11/19	1	7.71	10	7.78	7.83	-9	8,348	-0.11%
2018/11/16	12	7.72	4	7.73	7.70	8	8,461	0.09%
2018/11/15	6	8.09	5	8.19	8.00	1	8,483	0.01%
2018/11/14	5	8.43	5	8.23	8.33	0	8,627	0.00%
2018/11/13	1	7.53	0	0.00	7.85	1	8,483	0.01%
2018/11/12	1	7.82	0	0.00	7.82	1	8,434	0.01%
2018/11/08	2	7.92	1	8.05	7.80	1	8,380	0.01%
2018/11/07	5	7.97	1	7.66	7.97	4	8,335	0.05%
2018/11/06	47	8.04	5	8.11	7.68	42	8,321	0.50%
2018/11/05	0	0.00	1	7.59	7.59	-1	8,142	-0.01%
2018/11/02	1	6.85	0	0.00	6.90	1	8,120	0.01%
2018/11/01	8	6.73	10	6.74	6.73	-2	8,154	-0.02%
2018/10/31	10	6.48	0	0.00	6.50	10	8,247	0.12%
2018/10/29	0	0.00	3	6.13	6.05	-3	8,202	-0.04%
2018/10/25	0	0.00	10	6.52	6.32	-10	8,033	-0.12%
2018/10/24	0	0.00	15	7.15	7.00	-15	7,992	-0.19%
2018/10/23	10	7.28	0	0.00	7.08	10	7,964	0.13%
2018/10/22	0	0.00	1	7.06	7.19	-1	7,965	-0.01%
2018/10/19	0	0.00	1	7.03	6.98	-1	8,130	-0.01%
2018/10/18	2	7.23	1	7.08	7.13	1	8,096	0.01%
2018/10/17	6	7.47	0	0.00	7.37	6	8,024	0.07%
2018/10/16	4	7.65	4	7.71	7.47	0	7,951	0.00%
2018/10/15	0	0.00	2	7.58	7.59	-2	7,915	-0.03%
2018/10/12	9	7.35	14	7.30	7.45	-5	7,886	-0.06%
2018/10/11	3	7.34	25	7.34	7.34	-22	7,835	-0.28%
2018/10/09	1	8.56	3	8.35	8.15	-2	7,728	-0.03%
2018/10/08	0	0.00	5	8.65	8.61	-5	7,647	-0.07%
2018/10/05	5	8.92	7	8.92	8.96	-2	7,592	-0.03%
2018/10/04	9	9.45	1	9.51	9.42	8	7,428	0.11%
2018/10/03	10.4	9.46	0	0.00	9.42	10.4	7,678	0.14%
2018/10/02	16	9.66	0	0.00	9.63	16	7,668	0.21%
2018/10/01	1	9.98	0	0.00	9.98	1	7,583	0.01%
2018/09/28	8	10.18	0	0.00	10.15	8	7,636	0.10%
2018/09/27	2	10.18	1	10.30	10.10	1	7,770	0.01%
2018/09/26	6	10.41	7	10.33	10.30	-1	7,780	-0.01%
2018/09/25	16	10.47	1	10.70	10.25	15	7,810	0.19%
2018/09/20	31	10.57	25	10.46	10.45	6	7,915	0.08%
2018/09/19	8	10.44	6	10.05	10.45	2	7,750	0.03%
2018/09/18	3.5	9.50	0	0.00	9.52	3.5	7,691	0.05%
2018/09/17	8	9.44	0	0.00	9.45	8	7,786	0.10%
2018/09/14	0.2	9.63	20	9.65	9.63	-19.8	7,797	-0.25%
2018/09/12	4	9.46	0	0.00	9.41	4	7,750	0.05%
2018/09/11	2	9.74	0	0.00	9.69	2	7,762	0.03%
2018/09/10	23	9.59	0	0.00	9.50	23	7,787	0.30%
2018/09/07	12	10.53	1	10.15	10.15	11	7,768	0.14%
2018/09/06	1	10.55	1	10.60	10.60	0	7,696	0.00%
2018/09/04	1	10.80	1	11.00	10.85	0	7,673	0.00%
2018/09/03	5	11.02	54	11.29	10.80	-49	7,632	-0.64%
2018/08/31	33	11.05	61	11.04	11.15	-28	7,413	-0.38%
2018/08/30	0	0.00	31	10.75	10.75	-31	7,270	-0.43%
2018/08/29	0	0.00	1	10.55	10.50	-1	7,219	-0.01%
2018/08/28	8	10.57	4	10.63	10.40	4	7,280	0.05%
2018/08/27	0	0.00	2	10.60	10.60	-2	7,308	-0.03%
2018/08/24	23.4	10.44	12	10.44	10.35	11.4	7,297	0.16%
2018/08/23	52	10.68	64	10.70	10.65	-12	7,235	-0.17%
2018/08/22	31	10.39	25	10.21	10.35	6	7,047	0.09%
2018/08/21	28	9.80	13	9.90	9.98	15	6,876	0.22%
2018/08/20	28	10.29	58	10.22	10.00	-30	6,610	-0.45%
2018/08/17	18	10.50	10	10.60	10.50	8	6,500	0.12%
2018/08/16	0	0.00	3	10.57	10.55	-3	6,500	-0.05%
2018/08/15	12	10.33	4	10.50	10.50	8	6,452	0.12%
2018/08/14	16	10.83	0	0.00	10.85	16	6,363	0.25%
2018/08/13	44	10.74	8	10.85	10.55	36	6,290	0.57%
2018/08/10	22.9	11.58	12	11.59	11.40	10.9	6,115	0.18%
2018/08/09	13	11.52	2	11.43	11.30	11	5,947	0.18%
2018/08/08	9	12.06	0	0.00	11.90	9	5,822	0.15%
2018/08/07	5	12.37	9	12.23	12.45	-4	5,670	-0.07%
2018/08/02	0	0.00	1	13.10	13.00	-1	5,434	-0.02%
2018/08/01	20	13.40	0	0.00	13.30	20	5,399	0.37%
2018/07/31	0	0.00	11	13.56	13.30	-11	5,376	-0.20%
2018/07/30	3	13.35	2	13.15	13.20	1	5,285	0.02%
2018/07/27	11	13.53	5	13.45	13.45	6	5,251	0.11%
2018/07/26	24	13.62	8	13.71	13.85	16	5,208	0.31%
2018/07/25	0	0.00	11	13.12	13.05	-11	4,968	-0.22%
2018/07/24	0	0.00	5	13.30	13.30	-5	4,934	-0.10%
2018/07/20	1	13.00	0	0.00	12.95	1	4,848	0.02%
2018/07/19	4	13.25	0	0.00	13.10	4	4,777	0.08%
2018/07/18	9	13.43	0	0.00	13.50	9	4,764	0.19%
2018/07/17	11	13.70	20	13.80	13.70	-9	4,826	-0.19%
2018/07/16	1	14.00	0	0.00	14.05	1	4,788	0.02%
2018/07/12	1	13.90	0	0.00	13.75	1	4,794	0.02%
2018/07/11	7	14.24	0	0.00	13.90	7	4,791	0.15%
2018/07/06	0	0.00	19	13.68	14.10	-19	4,678	-0.41%
2018/07/05	0	0.00	8	14.46	13.85	-8	4,638	-0.17%
2018/07/03	22	14.64	2	13.85	13.65	20	4,388	0.46%
2018/07/02	6	14.58	0	0.00	14.35	6	4,273	0.14%
2018/06/29	17	15.61	6	15.50	15.40	11	4,184	0.26%
2018/06/28	3	15.22	8	15.23	15.70	-5	3,951	-0.13%
2018/06/27	7	14.72	13	14.51	14.30	-6	3,711	-0.16%
2018/06/26	16	15.28	23	15.54	15.05	-7	3,602	-0.19%
2018/06/25	4	16.90	9	16.69	16.55	-5	3,415	-0.15%
2018/06/22	8	16.67	0	0.00	16.55	8	3,381	0.24%
2018/06/21	7	17.31	4	17.05	17.05	3	3,349	0.09%
2018/06/20	6	17.11	5	17.42	17.50	1	3,392	0.03%
2018/06/19	13	17.32	0	0.00	17.00	13	3,708	0.35%
2018/06/15	5	18.19	0	0.00	17.95	5	3,638	0.14%
2018/06/14	4	18.60	4	18.55	18.50	0	3,572	0.00%
2018/06/13	1	18.75	0	0.00	18.80	1	3,584	0.03%
2018/06/12	5	18.75	5	18.85	18.85	0	3,575	0.00%
2018/06/11	2	18.85	1	18.80	18.80	1	3,521	0.03%
2018/06/08	2	19.00	1	19.15	19.00	1	3,547	0.03%
2018/06/07	10	19.25	17	19.35	19.25	-7	3,597	-0.19%
2018/06/06	6	19.13	33	19.11	19.10	-27	3,513	-0.77%
2018/06/05	7	19.14	8	19.02	19.00	-1	3,487	-0.03%
2018/05/25	2	19.95	0	0.00	19.85	2	3,399	0.06%
2018/05/24	0	0.00	6	19.69	20.20	-6	3,397	-0.18%
2018/05/22	1	19.60	0	0.00	19.55	1	3,401	0.03%
2018/05/18	2	19.55	0	0.00	19.55	2	3,420	0.06%
2018/05/17	0	0.00	1	19.65	19.60	-1	3,489	-0.03%
2018/05/16	2	19.50	7	19.83	19.40	-5	3,500	-0.14%
2018/05/15	0	0.00	11	19.90	19.90	-11	3,479	-0.32%
2018/05/14	0	0.00	0.2	20.15	20.20	-0.2	3,556	0.00%
2018/05/11	0	0.00	2	20.05	20.05	-2	3,542	-0.06%
2018/05/09	4	19.88	0	0.00	19.85	4	3,515	0.11%
2018/05/08	5	20.40	22	20.30	20.20	-17	3,489	-0.49%
2018/05/04	1	20.60	1	20.70	20.60	0	3,478	0.00%
2018/05/02	0	0.00	7	20.85	20.65	-7	3,451	-0.20%
2018/04/30	0	0.00	10	20.33	20.70	-10	3,466	-0.29%
2018/04/27	2	19.73	0	0.00	19.75	2	3,463	0.06%
2018/04/26	17	20.00	10	19.85	19.75	7	3,502	0.20%
2018/04/25	1	20.05	142	20.12	20.40	-141	3,504	-4.02%	大賣/鉅額交易
2018/04/24	11	20.28	5	20.25	20.30	6	3,482	0.17%
2018/04/23	5.2	21.74	4	21.71	21.20	1.2	3,403	0.03%
2018/04/20	0	0.00	2	23.00	23.15	-2	3,275	-0.06%
2018/04/19	4	23.43	2	23.63	23.25	2	3,269	0.06%
2018/04/18	4	22.81	3	22.92	22.90	1	3,219	0.03%
2018/04/17	1	23.60	15	23.23	22.85	-14	3,197	-0.44%
2018/04/16	109	23.96	2	24.60	23.65	107	3,136	3.41%	大買/鉅額交易
2018/04/13	17	24.01	0	0.00	23.60	17	3,074	0.55%
2018/04/12	6	23.92	15	24.16	24.10	-9	3,074	-0.29%
2018/04/11	0	0.00	10	23.11	23.30	-10	2,884	-0.35%
2018/04/10	0	22.45	0	0.00	22.50	0	2,871	0.00%
2018/04/09	1	22.30	1	22.45	22.45	0	2,882	0.00%
2018/04/03	0	0.00	10	22.40	22.40	-10	2,896	-0.35%
2018/04/02	2	22.53	1	22.60	22.70	1	2,887	0.03%
2018/03/30	2	22.40	0	0.00	22.30	2	2,867	0.07%
2018/03/29	2	22.70	13	22.71	22.80	-11	2,864	-0.38%
2018/03/28	0	0.00	4	22.40	22.25	-4	2,846	-0.14%
2018/03/27	6	22.48	0	0.00	22.30	6	2,871	0.21%
2018/03/26	4	22.80	4	22.79	22.65	0	2,995	0.00%
2018/03/23	8	23.13	4	23.29	23.05	4	2,971	0.13%
2018/03/22	22	24.20	25	24.45	23.60	-3	2,905	-0.10%
2018/03/21	4	22.93	3	23.17	23.05	1	2,518	0.04%
2018/03/19	2	23.03	2	23.10	23.20	0	2,474	0.00%
2018/03/16	2	22.75	6	22.78	22.70	-4	2,424	-0.17%
2018/03/15	5	22.90	3	23.02	23.05	2	2,407	0.08%
2018/03/14	4	23.26	3	23.12	22.85	1	2,397	0.04%
2018/03/13	7	23.08	18	23.10	23.15	-11	2,365	-0.47%
2018/03/12	0	0.00	1	22.70	22.65	-1	2,317	-0.04%
2018/03/07	3	22.47	1	22.80	22.25	2	2,345	0.09%
2018/03/06	1	22.65	0	0.00	22.70	1	2,354	0.04%
2018/03/05	0	22.45	0	0.00	22.55	0	2,377	0.00%
2018/03/02	4	22.34	1	22.45	22.45	3	2,365	0.13%
2018/03/01	0	0.00	3	21.70	22.15	-3	2,350	-0.13%
2018/02/23	0	0.00	39	21.85	21.85	-39	2,371	-1.64%
2018/02/22	0	0.00	7	21.49	21.50	-7	2,379	-0.29%
2018/02/21	5	21.14	2	20.90	21.05	3	2,377	0.13%
2018/02/09	0	0.00	1	18.60	20.10	-1	2,376	-0.04%
2018/02/08	2	20.10	0	0.00	20.15	2	2,338	0.09%
2018/02/07	2	20.60	1	20.55	20.40	1	2,374	0.04%
2018/02/06	6	20.52	0	0.00	20.00	6	2,395	0.25%
2018/02/05	1	21.95	3	21.92	22.10	-2	2,369	-0.08%
2018/01/31	0	0.00	11	22.65	22.65	-11	2,479	-0.44%
2018/01/30	0	0.00	1	22.65	22.70	-1	2,493	-0.04%
2018/01/29	0	0.00	1	22.55	22.55	-1	2,513	-0.04%
2018/01/26	5	22.55	0	0.00	22.60	5	2,564	0.19%
2018/01/25	2	22.63	2	22.75	22.60	0	2,625	0.00%
2018/01/24	4	22.80	0	0.00	22.80	4	2,687	0.15%
2018/01/23	6	23.00	0	0.00	23.00	6	2,726	0.22%
2018/01/22	1	23.45	4	23.56	23.35	-3	2,741	-0.11%
2018/01/19	1	23.10	13	23.16	23.20	-12	2,768	-0.43%
2018/01/18	0	0.00	11	23.05	22.80	-11	2,844	-0.39%
2018/01/15	7	22.89	0	0.00	22.65	7	3,097	0.23%
2018/01/12	1	23.00	0	0.00	22.95	1	3,176	0.03%
2018/01/10	4	22.89	5	22.80	22.70	-1	3,547	-0.03%
2018/01/09	6	23.05	0	0.00	23.00	6	3,968	0.15%
2018/01/08	4	23.68	6	23.70	23.20	-2	4,125	-0.05%
2018/01/05	5	23.10	7	23.40	23.20	-2	4,081	-0.05%
2018/01/04	0	0.00	8	22.98	23.20	-8	4,099	-0.20%
2018/01/02	0	0.00	1	22.40	22.35	-1	4,075	-0.02%