茂迪 (6244)-富邦-陽明券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.75
漲跌
▼0.60
漲幅
-2.19%
成交量
3,213張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	26.91	1	27.00	26.75	4	3,162	0.13%
2024/04/24	20	27.55	41	27.84	27.35	-21	3,137	-0.67%
2024/04/23	41.1	26.99	10	26.89	26.90	31.1	3,087	1.01%
2024/04/22	12	27.80	10	27.44	27.00	2	3,057	0.07%
2024/04/19	14.1	28.68	51	28.86	27.60	-36.9	3,058	-1.21%
2024/04/18	78	28.86	4.1	28.45	28.55	73.9	2,712	2.73%
2024/04/17	9	28.48	81.1	28.51	28.30	-72.1	2,633	-2.74%
2024/04/16	30	27.47	2	27.36	27.90	28	2,547	1.10%
2024/04/15	16	28.23	0.1	28.30	27.90	16	2,549	0.63%
2024/04/12	2.1	28.08	3.2	27.99	27.95	-1.1	2,517	-0.04%
2024/04/11	1	27.55	2	27.85	27.55	-1	2,485	-0.04%
2024/04/10	8	28.25	10.1	28.26	28.15	-2.1	2,465	-0.08%
2024/04/09	0	0.00	31	27.49	27.30	-31	2,369	-1.31%
2024/04/08	32	27.17	0.1	27.65	27.80	32	2,351	1.36%
2024/04/02	0	27.65	5	27.77	27.55	-5	2,311	-0.22%
2024/04/01	1	27.70	6	27.62	27.55	-5	2,314	-0.21%
2024/03/29	11	28.18	16	28.18	27.75	-5	2,303	-0.22%
2024/03/28	7	28.55	15.2	27.93	28.25	-8.2	2,231	-0.37%
2024/03/27	13	27.13	101	27.05	27.00	-88	2,128	-4.14%	大賣/
2024/03/26	1	27.75	2	28.12	27.50	-1	2,131	-0.05%
2024/03/25	2	27.80	13	27.92	27.75	-11	2,244	-0.49%
2024/03/22	24	28.07	14	27.92	28.10	10	2,246	0.45%
2024/03/21	123.2	28.16	146.2	27.65	27.90	-23	2,120	-1.08%	大買/大賣/
2024/03/20	6.4	26.05	1.3	25.95	25.95	5.1	1,951	0.26%
2024/03/19	5	26.35	3	26.35	26.00	2	2,030	0.10%
2024/03/18	1	26.35	0.9	26.35	26.35	0.1	2,014	0.00%
2024/03/15	1	26.85	3.1	27.08	26.85	-2.1	2,008	-0.10%
2024/03/14	3	26.40	2	26.20	26.20	1	1,946	0.05%
2024/03/13	3	26.27	1	26.25	26.20	2	1,943	0.10%
2024/03/12	2	26.70	4	26.80	26.65	-2	1,938	-0.10%
2024/03/11	0.5	27.00	23	26.97	26.90	-22.5	1,928	-1.17%
2024/03/08	8.2	26.01	40	26.18	25.85	-31.9	1,913	-1.66%
2024/03/07	2	26.70	11	26.75	26.65	-9	1,901	-0.47%
2024/03/06	0	27.25	2	26.98	27.20	-2	1,899	-0.11%
2024/03/05	4	26.91	3.3	26.87	26.80	0.7	1,882	0.04%
2024/03/04	1	27.05	0.1	27.30	27.00	0.9	1,870	0.05%
2024/03/01	6	27.51	71	27.60	27.35	-65	1,861	-3.49%
2024/02/29	89	26.53	29	27.02	27.65	60	1,826	3.29%
2024/02/27	1	26.15	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	0.00	1	26.45	26.40	-1	1,781	-0.06%
2024/02/23	1.1	26.00	0	0.00	25.95	1.1	1,782	0.06%
2024/02/22	1	26.50	10	26.40	26.20	-9	1,777	-0.51%
2024/02/21	56.4	26.59	2.3	26.61	26.50	54.2	1,813	2.99%
2024/02/20	4	26.00	0	0.00	25.95	4	1,800	0.22%
2024/02/19	7	26.31	0	0.00	26.35	7	1,787	0.39%
2024/02/16	0	0.00	1	25.75	25.85	-1	1,792	-0.06%
2024/02/15	3.1	25.23	1	25.40	25.25	2.1	1,784	0.12%
2024/02/05	5.2	25.47	60	25.45	25.40	-54.8	1,772	-3.09%
2024/02/02	1	26.10	0	0.00	26.00	1	1,768	0.06%
2024/01/26	0	0.00	6.1	26.21	26.15	-6.1	1,940	-0.31%
2024/01/25	0.1	26.35	3	26.30	26.25	-2.9	1,955	-0.15%
2024/01/24	0	0.00	20	26.61	26.60	-20	1,974	-1.01%
2024/01/22	0	0.00	1	26.15	26.35	-1	2,140	-0.05%
2024/01/19	0	26.10	0	0.00	25.90	0	2,161	0.00%
2024/01/18	3.1	25.95	1	25.90	25.90	2.1	2,169	0.10%
2024/01/17	11	26.29	0.2	26.10	26.00	10.8	2,196	0.49%
2024/01/16	9	27.21	2	26.80	26.70	7	2,269	0.31%
2024/01/15	9	27.72	20	27.62	27.60	-11	2,351	-0.47%
2024/01/12	2	26.58	0.3	26.70	26.45	1.7	2,547	0.07%
2024/01/11	5.6	26.48	0	0.00	26.45	5.6	2,644	0.21%
2024/01/10	7.3	26.58	3	26.60	26.55	4.3	2,733	0.16%
2024/01/09	19.2	27.09	0	0.00	26.90	19.2	2,789	0.69%
2024/01/08	1	27.70	0	0.00	27.60	1	2,900	0.03%
2024/01/05	3	27.82	2	27.83	27.65	1	2,915	0.03%
2024/01/04	3	27.73	0	0.00	27.60	3	2,925	0.10%
2024/01/03	10	27.82	0	0.00	27.75	10	2,969	0.34%
2024/01/02	3	28.07	0	0.00	28.05	3	2,982	0.10%
2023/12/29	1	28.45	0	0.00	28.05	1	3,043	0.03%
2023/12/28	31.1	28.40	52	28.40	28.45	-21	3,041	-0.69%
2023/12/27	0	0.00	4.1	28.41	28.45	-4.1	3,038	-0.13%
2023/12/25	16.2	28.01	2	28.00	27.90	14.2	3,064	0.46%
2023/12/22	85.1	28.31	0	0.00	28.30	85.1	3,041	2.80%
2023/12/21	19.3	28.57	0	0.00	28.45	19.3	3,022	0.64%
2023/12/20	34	29.28	53.4	29.34	28.85	-19.4	2,991	-0.65%
2023/12/19	13.2	28.36	15	28.80	28.10	-1.9	2,852	-0.06%
2023/12/18	2	28.93	4.1	28.87	28.80	-2.1	2,836	-0.07%
2023/12/15	2	28.48	10	28.89	28.70	-8	2,832	-0.28%
2023/12/14	27	28.66	32.1	28.82	28.15	-5.1	2,791	-0.18%
2023/12/13	0	0.00	5	27.88	27.75	-5	2,708	-0.18%
2023/12/12	18	27.71	8	27.69	27.80	10	2,742	0.36%
2023/12/11	3	27.97	2	27.80	27.80	1	2,748	0.04%
2023/12/07	4.1	28.08	5	28.11	28.05	-0.9	2,768	-0.03%
2023/12/06	0	0.00	2	28.70	28.30	-2	2,795	-0.07%
2023/12/05	2	27.95	1	28.30	28.45	1	2,791	0.04%
2023/12/04	13	27.97	3	28.07	27.90	10	2,763	0.36%
2023/12/01	1	28.65	0	0.00	28.35	1	2,738	0.04%
2023/11/30	10	28.19	11	28.39	28.15	-1	2,726	-0.04%
2023/11/29	14.1	28.17	1	28.35	28.15	13.1	2,736	0.48%
2023/11/28	9	28.32	0	0.00	28.25	9	2,746	0.33%
2023/11/27	6	28.64	2	28.63	28.30	4	2,772	0.14%
2023/11/24	6	28.99	4.1	28.94	28.85	2	2,761	0.07%
2023/11/22	10	28.60	5	28.80	28.35	5	2,807	0.18%
2023/11/21	1	28.45	0	0.00	28.60	1	2,803	0.04%
2023/11/20	7	28.86	1.1	28.76	28.40	5.9	2,813	0.21%
2023/11/15	1	27.75	0	0.00	28.00	1	2,807	0.04%
2023/11/14	0.3	27.40	0	0.00	27.40	0.3	2,801	0.01%
2023/11/13	8.1	27.33	5	27.42	27.30	3.1	2,824	0.11%
2023/11/10	3.1	27.44	1	27.85	27.40	2.1	2,840	0.07%
2023/11/09	13.2	27.90	0	0.00	27.60	13.2	2,840	0.46%
2023/11/08	0	0.00	8	28.58	28.70	-8	2,802	-0.29%
2023/11/06	0	0.00	5	28.72	28.80	-5	2,786	-0.18%
2023/11/03	2.1	28.14	0	0.00	28.15	2.1	2,777	0.07%
2023/11/02	0	0.00	6	27.45	27.50	-6	2,773	-0.22%
2023/11/01	2	27.40	1	27.30	27.30	1	2,786	0.04%
2023/10/31	13	28.30	0	0.00	27.30	13	2,787	0.47%
2023/10/30	17	29.09	8	29.09	28.65	9	2,760	0.33%
2023/10/27	1.1	28.14	0	0.00	27.90	1.1	2,671	0.04%
2023/10/26	7.2	28.35	0.1	28.67	28.15	7.1	2,673	0.27%
2023/10/25	6.1	28.98	11	29.10	29.05	-4.9	2,679	-0.18%
2023/10/24	23.4	28.88	13	29.45	29.45	10.4	2,667	0.39%
2023/10/23	9.1	29.13	7.9	29.53	29.90	1.2	2,589	0.05%
2023/10/20	5.2	29.00	12	28.98	29.05	-6.8	2,528	-0.27%
2023/10/19	8.2	28.77	11	28.78	28.45	-2.9	2,366	-0.12%
2023/10/18	6	29.48	6.5	29.29	29.30	-0.5	2,325	-0.02%
2023/10/17	6	28.48	10.4	29.01	29.05	-4.4	2,255	-0.19%
2023/10/16	10.1	28.93	6.1	28.63	28.90	4	2,244	0.18%
2023/10/13	0	0.00	6	28.00	27.95	-6	2,173	-0.28%
2023/10/12	6.1	27.60	0	0.00	27.75	6.1	2,220	0.27%
2023/10/11	6.3	27.84	1	27.30	27.35	5.3	2,235	0.24%
2023/10/05	1	28.45	10.1	28.54	28.65	-9.1	2,271	-0.40%
2023/10/02	0.1	27.25	0	0.00	27.20	0.1	2,399	0.00%
2023/09/28	2	26.60	11	27.00	27.15	-9	2,553	-0.35%
2023/09/27	0.1	26.40	0	0.00	26.50	0.1	2,711	0.00%
2023/09/25	0	26.85	0	0.00	26.65	0	2,822	0.00%
2023/09/22	1	26.50	0	0.00	26.55	1	2,894	0.03%
2023/09/21	0.2	26.37	1.5	26.37	26.20	-1.4	2,921	-0.05%
2023/09/20	2.1	26.52	1.1	26.82	26.40	1	3,004	0.03%
2023/09/19	2.1	27.05	1	27.40	26.85	1.1	3,043	0.03%
2023/09/18	0	27.55	0.1	27.55	27.40	-0.1	3,116	0.00%
2023/09/15	0.2	27.68	0	0.00	27.50	0.2	3,235	0.01%
2023/09/14	12	27.45	0	0.00	27.45	12	3,647	0.33%
2023/09/13	1.8	27.02	2	27.13	27.05	-0.2	3,737	-0.01%
2023/09/12	15.1	27.02	0	0.00	27.10	15.1	3,889	0.39%
2023/09/11	1.3	27.51	3	27.67	27.40	-1.8	3,933	-0.04%
2023/09/08	2.2	28.13	0	0.00	28.00	2.2	3,937	0.06%
2023/09/07	2.1	28.26	0	28.30	28.25	2.1	4,007	0.05%
2023/09/06	1.2	28.33	1	28.45	28.25	0.2	4,122	0.00%
2023/09/05	10.2	28.55	0	0.00	28.60	10.2	4,165	0.24%
2023/09/04	1.2	28.66	5	28.50	28.45	-3.8	4,249	-0.09%
2023/09/01	0.2	29.13	1	29.10	29.00	-0.8	4,467	-0.02%
2023/08/31	2	28.95	0	0.00	29.35	2	4,552	0.04%
2023/08/30	1	28.75	3	28.85	28.95	-2	4,622	-0.04%
2023/08/29	11.3	28.74	0.1	28.73	28.60	11.2	4,686	0.24%
2023/08/28	0	0.00	0	28.85	28.75	0	4,696	0.00%
2023/08/25	0	0.00	0	28.50	28.55	0	4,695	0.00%
2023/08/24	0	0.00	2	28.40	28.20	-2	4,806	-0.04%
2023/08/23	1.2	27.92	1	28.05	28.00	0.2	4,921	0.00%
2023/08/22	0.2	28.28	0	28.40	28.00	0.2	4,980	0.00%
2023/08/21	0	28.60	1	28.60	28.60	-1	5,026	-0.02%
2023/08/18	0	28.30	0	0.00	28.15	0	5,062	0.00%
2023/08/17	6	28.60	1	28.50	28.45	5	5,093	0.10%
2023/08/16	10.3	27.66	0	0.00	28.00	10.3	5,153	0.20%
2023/08/15	7	28.49	1	28.50	28.45	6	5,227	0.11%
2023/08/14	20.1	28.52	2	28.20	28.10	18.1	5,420	0.33%
2023/08/11	7.4	28.52	6	28.66	28.50	1.4	5,458	0.02%
2023/08/10	4	28.38	1	28.36	28.35	3	5,522	0.05%
2023/08/09	2	29.10	1	28.95	28.95	1	5,615	0.02%
2023/08/08	5.1	29.60	1	29.25	29.05	4.1	5,679	0.07%
2023/08/07	1.2	29.23	1	29.40	29.45	0.2	5,780	0.00%
2023/08/04	1.1	29.44	9	29.45	29.55	-7.9	5,955	-0.13%
2023/08/02	10.1	29.67	0.1	29.88	29.45	10.1	6,419	0.16%
2023/08/01	0	29.95	1	30.05	29.95	-1	6,528	-0.01%
2023/07/31	0.1	30.43	0	0.00	30.05	0.1	7,170	0.00%
2023/07/28	3	30.68	0.1	30.45	30.65	2.9	7,389	0.04%
2023/07/27	1	30.50	2	30.40	30.45	-1	7,577	-0.01%
2023/07/26	1.2	29.82	0	0.00	29.75	1.2	7,874	0.02%
2023/07/25	0	0.00	11	30.20	30.25	-11	7,980	-0.14%
2023/07/24	3.2	29.86	2	29.70	29.90	1.2	8,168	0.01%
2023/07/21	4.2	30.36	0.1	30.69	30.30	4.2	8,300	0.05%
2023/07/20	5.1	31.34	1	31.31	31.15	4.1	8,520	0.05%
2023/07/19	1.1	31.60	3.1	31.78	31.25	-2	8,722	-0.02%
2023/07/18	6.4	32.60	10.1	32.55	31.90	-3.7	9,859	-0.04%
2023/07/17	2.1	32.95	0.2	32.73	33.05	1.9	11,062	0.02%
2023/07/14	1.1	32.92	1	32.85	32.55	0.1	11,866	0.00%
2023/07/13	5.6	32.89	2	32.70	32.30	3.6	12,521	0.03%
2023/07/12	6.9	33.19	25.2	33.10	32.75	-18.3	12,611	-0.15%
2023/07/11	0.5	33.69	0.2	33.75	33.45	0.3	12,674	0.00%
2023/07/10	28	33.61	1.1	33.71	33.55	26.9	12,884	0.21%
2023/07/07	9	33.56	26	33.88	33.75	-17	13,498	-0.13%
2023/07/06	55	35.13	37.3	34.96	34.75	17.8	13,512	0.13%
2023/07/05	16.1	35.09	34.2	34.88	34.50	-18.1	13,480	-0.13%
2023/07/04	6	34.23	6.1	34.27	34.00	-0.1	13,445	0.00%
2023/07/03	8	34.23	2	34.13	34.20	6	13,490	0.04%
2023/06/30	10	34.05	6	34.14	34.10	4	13,564	0.03%
2023/06/29	0	0.00	4	33.71	33.95	-4	13,763	-0.03%
2023/06/28	6.1	33.60	0.1	33.58	33.35	6	13,837	0.04%
2023/06/27	0.1	33.60	7.4	33.58	33.25	-7.3	13,985	-0.05%
2023/06/26	8.3	33.53	0.1	33.76	33.25	8.3	14,697	0.06%
2023/06/21	26.4	34.17	15	34.21	34.25	11.4	14,890	0.08%
2023/06/20	66.1	34.03	48	34.67	34.60	18.1	15,218	0.12%
2023/06/19	6.2	32.78	30	32.65	32.80	-23.8	15,091	-0.16%
2023/06/16	13	33.07	6	33.13	33.40	7	15,871	0.04%
2023/06/15	5	32.45	0	0.00	32.50	5	16,934	0.03%
2023/06/14	2.1	32.65	2	32.80	32.60	0.1	17,638	0.00%
2023/06/13	5.2	32.43	9	32.59	32.35	-3.8	17,951	-0.02%
2023/06/12	9.5	32.66	4	32.56	32.50	5.5	18,348	0.03%
2023/06/09	4.1	33.56	0.1	33.80	33.60	4	18,647	0.02%
2023/06/08	0.3	33.76	36	33.84	33.75	-35.7	18,627	-0.19%
2023/06/07	32	33.39	17.2	33.36	33.20	14.8	18,570	0.08%
2023/06/06	17.3	34.32	1	34.30	34.30	16.3	18,397	0.09%
2023/06/05	16.2	35.24	56	35.44	35.10	-39.8	18,382	-0.22%
2023/06/02	66.1	34.60	32	34.60	34.80	34.1	18,313	0.19%
2023/06/01	7.1	34.54	13	34.44	34.25	-5.9	18,296	-0.03%
2023/05/31	11	34.79	5	34.85	34.75	6	18,245	0.03%
2023/05/30	26.2	34.82	28	35.73	34.65	-1.8	18,217	-0.01%
2023/05/29	27	35.21	12	35.36	35.40	15	18,102	0.08%
2023/05/26	11.2	34.18	1	35.10	34.00	10.2	17,977	0.06%
2023/05/25	1.1	34.51	2	34.70	34.55	-0.9	17,928	-0.01%
2023/05/24	2	34.90	0	0.00	34.90	2	17,889	0.01%
2023/05/23	2	35.03	3	35.12	34.90	-1	17,855	-0.01%
2023/05/22	9	34.97	6	34.96	35.10	3	17,845	0.02%
2023/05/19	5.1	34.11	6	34.10	34.10	-0.9	17,826	-0.01%
2023/05/18	2.2	34.36	11	34.36	34.65	-8.8	17,750	-0.05%
2023/05/17	3.1	34.98	1	35.05	34.90	2.1	17,562	0.01%
2023/05/16	19	34.95	6	35.03	35.00	13	17,505	0.07%
2023/05/15	17	34.89	17	34.68	34.60	0	17,437	0.00%
2023/05/12	20.6	34.18	12	33.63	34.10	8.6	17,348	0.05%
2023/05/11	2.2	34.01	1.1	34.35	33.80	1.1	17,294	0.01%
2023/05/10	8.4	34.43	12.1	34.45	34.35	-3.7	17,229	-0.02%
2023/05/09	61.5	34.89	19.2	35.21	34.50	42.3	17,048	0.25%
2023/05/08	22.2	38.28	11	38.38	38.30	11.2	16,604	0.07%
2023/05/05	48.4	39.77	57.3	40.02	38.50	-8.8	16,567	-0.05%
2023/05/04	28	39.63	40.2	39.43	39.70	-12.2	16,043	-0.08%
2023/05/03	21.6	39.19	30.9	39.25	39.70	-9.2	15,936	-0.06%
2023/05/02	30	39.22	92.2	39.41	39.30	-62.2	15,785	-0.39%
2023/04/28	62.3	38.11	20	38.05	37.75	42.3	15,503	0.27%
2023/04/27	38.4	37.67	18.7	37.88	37.55	19.7	15,413	0.13%
2023/04/26	39.3	37.63	49.2	38.02	38.75	-9.9	15,186	-0.06%
2023/04/25	58.3	38.51	22.1	38.19	37.75	36.2	14,976	0.24%
2023/04/24	27.2	38.86	11.6	39.08	39.10	15.5	14,726	0.11%
2023/04/21	199.6	40.37	167.6	40.80	38.55	32	14,513	0.22%	大買/大賣/
2023/04/20	110.5	41.26	133.8	41.19	40.00	-23.3	13,345	-0.17%	大買/大賣/
2023/04/19	57.3	40.07	170.4	40.64	41.40	-113.1	12,094	-0.94%	大賣/鉅額交易
2023/04/18	103.6	38.03	45.7	38.50	37.65	57.9	11,245	0.51%	大買/
2023/04/17	14.1	36.66	15	36.58	36.65	-0.9	10,662	-0.01%
2023/04/14	40.7	37.13	4	36.74	36.70	36.7	10,675	0.34%
2023/04/13	26.2	37.39	23.1	37.07	36.85	3.1	10,604	0.03%
2023/04/12	56	37.93	70.2	38.18	38.00	-14.2	10,387	-0.14%
2023/04/11	14	36.51	28.1	36.73	36.45	-14.1	9,806	-0.14%
2023/04/10	17	36.57	4	36.68	36.65	13	9,750	0.13%
2023/04/07	17.6	36.55	15.1	36.61	36.45	2.5	9,726	0.03%
2023/04/06	12.1	36.57	2.1	36.51	36.40	10	9,689	0.10%
2023/03/31	9.1	36.30	8	36.19	36.65	1.1	9,633	0.01%
2023/03/30	41.1	36.81	25.2	36.63	36.30	15.9	9,552	0.17%
2023/03/29	6.1	35.87	17	35.95	36.20	-10.9	9,305	-0.12%
2023/03/28	32.4	35.78	37.1	35.70	35.75	-4.6	9,264	-0.05%
2023/03/27	173.6	37.82	164.4	37.39	36.45	9.3	9,109	0.10%	大買/大賣/
2023/03/24	10.7	35.74	6.3	35.70	36.15	4.5	8,632	0.05%
2023/03/23	28	36.58	36.1	36.63	36.30	-8.1	8,497	-0.10%
2023/03/22	11.1	36.18	28.4	36.32	36.25	-17.3	8,257	-0.21%
2023/03/21	61	36.30	70.3	36.34	36.50	-9.3	8,187	-0.11%
2023/03/20	99.3	35.04	91.8	34.94	35.80	7.5	8,002	0.09%
2023/03/17	55	33.41	213.1	33.55	33.90	-158.1	7,013	-2.25%	大賣/鉅額交易
2023/03/16	26.2	31.42	33.1	31.40	30.85	-6.8	6,466	-0.11%
2023/03/15	34	31.43	76.4	31.65	31.95	-42.4	6,122	-0.69%
2023/03/14	71.2	30.49	108.9	30.67	30.00	-37.8	5,647	-0.67%	大賣/
2023/03/13	2	28.95	1	29.20	29.20	1	5,236	0.02%
2023/03/10	14	29.31	20	29.24	29.15	-6	5,226	-0.11%
2023/03/09	1.1	29.36	16	29.60	29.35	-14.9	5,209	-0.29%
2023/03/08	10	29.75	18.4	29.80	29.85	-8.4	5,152	-0.16%
2023/03/07	9.1	29.48	3	29.43	29.30	6.1	5,071	0.12%
2023/03/06	7	29.43	7	29.35	29.35	0	5,033	0.00%
2023/03/03	12.2	28.81	0	0.00	28.60	12.2	4,978	0.24%
2023/03/02	0	0.00	5	28.63	28.75	-5	4,967	-0.10%
2023/03/01	2	28.23	1	28.50	28.25	1	4,957	0.02%
2023/02/24	0.2	28.61	1	28.40	28.35	-0.9	4,975	-0.02%
2023/02/23	1	28.60	0	0.00	28.60	1	4,979	0.02%
2023/02/22	4.2	28.43	5.1	28.50	28.40	-0.9	4,968	-0.02%
2023/02/21	2.1	28.90	0	0.00	28.90	2.1	4,941	0.04%
2023/02/20	5	28.95	5	29.15	28.95	0	4,946	0.00%
2023/02/17	13	29.17	9	29.37	29.15	4	4,944	0.08%
2023/02/16	6	28.85	9	28.95	28.90	-3	4,878	-0.06%
2023/02/15	11	28.46	3	28.47	28.45	8	4,888	0.16%
2023/02/14	0.1	28.65	6	28.63	28.55	-5.9	4,875	-0.12%
2023/02/10	7	28.60	2	29.03	28.50	5	4,872	0.10%
2023/02/09	7.3	28.79	4	28.83	28.75	3.3	4,853	0.07%
2023/02/08	8.1	29.15	1	29.10	29.00	7.1	4,838	0.15%
2023/02/07	0	0.00	1	29.65	29.50	-1	4,774	-0.02%
2023/02/06	17.1	29.47	0	0.00	29.50	17.1	4,755	0.36%
2023/02/03	2.2	30.00	13	29.90	29.95	-10.8	4,725	-0.23%
2023/02/02	18	29.74	37.2	29.72	29.45	-19.2	4,613	-0.42%
2023/02/01	84	29.47	2	29.28	29.20	82	4,482	1.83%
2023/01/31	0	0.00	7	29.00	29.00	-7	4,343	-0.16%
2023/01/30	2	28.40	3	28.70	28.65	-1	4,268	-0.02%
2023/01/17	1	28.39	5	28.06	28.40	-4	4,237	-0.09%
2023/01/16	15	27.48	1.7	27.40	27.45	13.3	4,245	0.31%
2023/01/13	3.1	27.72	10	27.68	27.70	-6.9	4,314	-0.16%
2023/01/12	19	27.77	1	28.30	27.70	18	4,376	0.41%
2023/01/11	3	28.28	1	28.60	28.25	2	4,366	0.05%
2023/01/10	11.3	28.31	0	0.00	28.35	11.3	4,376	0.26%
2023/01/09	1	28.70	1	28.65	28.70	0	4,382	0.00%
2023/01/06	11	28.25	3	28.37	28.30	8	4,386	0.18%
2023/01/05	31.2	28.71	7	29.04	28.45	24.2	4,393	0.55%
2023/01/04	26.2	29.45	20.4	29.23	29.50	5.8	4,308	0.13%
2023/01/03	9	28.26	29	28.65	28.50	-20	4,166	-0.48%
2022/12/30	27	28.35	3	28.22	28.50	24	4,112	0.58%
2022/12/29	7	28.31	4	28.45	28.35	3	4,094	0.07%
2022/12/28	9	29.08	18	29.10	29.00	-9	4,035	-0.22%
2022/12/27	22	29.18	10.2	28.85	28.80	11.8	3,958	0.30%
2022/12/26	14	28.83	69.2	28.70	28.70	-55.2	3,876	-1.42%
2022/12/23	53.1	28.35	2	27.90	28.35	51.1	3,780	1.35%
2022/12/22	9.1	28.27	8	28.26	28.35	1.1	3,752	0.03%
2022/12/21	4.1	27.43	1	27.30	27.40	3.1	3,735	0.08%
2022/12/20	17.1	27.39	7	27.96	27.25	10.1	3,726	0.27%
2022/12/19	15.3	28.25	9	28.46	28.00	6.2	3,681	0.17%
2022/12/16	16.1	30.09	20	30.29	28.95	-3.9	3,607	-0.11%
2022/12/15	15	30.30	15.2	30.45	30.60	-0.2	3,320	-0.01%
2022/12/14	30.2	30.03	30	29.92	30.05	0.2	3,180	0.00%
2022/12/13	106	29.76	103.1	29.70	29.10	3	2,984	0.10%	大買/大賣/
2022/12/12	70	30.71	74.1	30.57	30.70	-4.1	2,828	-0.14%
2022/12/09	24	29.22	97.9	29.61	30.00	-73.9	2,264	-3.26%
2022/12/08	31.1	26.98	75.8	27.07	27.30	-44.7	2,063	-2.17%
2022/12/07	93.1	25.56	1	25.90	25.10	92.1	1,868	4.93%
2022/12/06	11	25.90	6	26.05	25.60	5	1,886	0.27%
2022/12/05	1	26.15	1	26.30	26.15	0	1,929	0.00%
2022/12/02	9	26.54	9	26.43	26.30	0	1,961	0.00%
2022/12/01	1.5	26.10	2	26.03	26.10	-0.5	1,967	-0.03%
2022/11/28	0	0.00	2	25.18	25.20	-2	2,076	-0.10%
2022/11/25	4	25.20	10	25.15	25.15	-6	2,150	-0.28%
2022/11/24	0.2	25.35	10	25.30	25.25	-9.8	2,313	-0.42%
2022/11/23	0	0.00	1	25.30	25.20	-1	2,451	-0.04%
2022/11/22	3	25.52	0	0.00	25.50	3	2,486	0.12%
2022/11/21	0	0.00	1.1	26.05	26.10	-1.1	2,479	-0.04%
2022/11/18	0.3	26.05	4	26.00	26.00	-3.7	2,473	-0.15%
2022/11/17	1.2	25.99	0	0.00	26.00	1.2	2,473	0.05%
2022/11/16	10	26.00	13	25.95	26.00	-3	2,478	-0.12%
2022/11/15	15	25.67	4	25.73	25.80	11	2,519	0.44%
2022/11/11	3.2	25.17	80	25.02	25.15	-76.8	2,516	-3.05%
2022/11/10	0	0.00	2.1	24.60	24.55	-2.1	2,493	-0.08%
2022/11/09	10	24.50	3	24.55	24.50	7	2,526	0.28%
2022/11/08	10	24.75	0	0.00	24.55	10	2,581	0.39%
2022/11/07	10	24.90	71	25.03	24.90	-61	2,579	-2.36%
2022/11/04	23	24.68	0	0.00	24.60	23	2,577	0.89%
2022/11/03	1	24.45	5	24.45	24.40	-4	2,586	-0.15%
2022/11/02	10	24.38	0	0.00	24.40	10	2,657	0.38%
2022/11/01	5	24.10	2	24.08	24.10	3	2,708	0.11%
2022/10/28	3.1	23.61	0	0.00	23.65	3.1	2,718	0.11%
2022/10/27	0	0.00	36	23.63	23.80	-36	2,733	-1.32%
2022/10/26	0	0.00	3	23.85	23.40	-3	2,752	-0.11%
2022/10/25	5.1	24.10	4	24.14	23.60	1.1	2,781	0.04%
2022/10/24	1	24.35	8	25.11	24.35	-7	2,809	-0.25%
2022/10/21	0	0.00	2	24.60	25.05	-2	2,782	-0.07%
2022/10/20	2.1	24.59	28	24.59	24.25	-25.9	2,715	-0.95%
2022/10/19	28	24.42	4	24.55	24.30	24	2,646	0.91%
2022/10/17	19	23.08	10.1	23.30	23.50	8.9	2,621	0.34%
2022/10/14	3	24.15	25	23.85	23.70	-22	2,595	-0.85%
2022/10/13	17	23.99	3	23.85	23.75	14	2,580	0.54%
2022/10/12	2	25.90	2	25.90	25.65	0	2,575	0.00%
2022/10/11	0	26.20	0	0.00	25.95	0	2,581	0.00%
2022/10/07	10	26.99	0	0.00	27.00	10	2,596	0.39%
2022/10/06	1	26.95	5	26.96	27.05	-4	2,604	-0.15%
2022/10/05	28.1	26.92	1	27.05	26.70	27.1	2,608	1.04%
2022/10/04	2.1	26.58	2	26.70	26.70	0.1	2,615	0.00%
2022/10/03	107	26.85	0.2	26.50	26.45	106.8	2,634	4.05%	大買/鉅額交易
2022/09/30	0.4	25.93	0.3	26.30	26.15	0.1	2,647	0.00%
2022/09/29	0.1	26.00	1	26.00	25.70	-0.9	2,668	-0.03%
2022/09/28	23.1	25.78	6	25.57	25.65	17.1	2,703	0.63%
2022/09/27	3	26.47	36	26.51	26.90	-33	2,777	-1.19%
2022/09/26	113.3	27.23	175	26.77	26.40	-61.7	2,789	-2.21%	大買/大賣/
2022/09/23	22	27.63	0	0.00	27.65	22	2,790	0.79%
2022/09/22	78.1	28.14	0	0.00	28.10	78.1	2,805	2.78%
2022/09/21	1	28.20	20	28.15	28.05	-19	2,840	-0.67%
2022/09/20	0.2	28.34	120	28.39	28.20	-119.8	2,887	-4.15%	大賣/鉅額交易
2022/09/19	105.1	28.62	218.2	28.50	28.30	-113	3,006	-3.76%	大買/大賣/鉅額交易
2022/09/16	25	28.51	12.1	28.87	29.50	12.9	2,994	0.43%
2022/09/15	111.1	28.29	0	0.00	28.20	111.1	2,967	3.74%	大買/鉅額交易
2022/09/14	60.2	27.97	4	28.00	28.20	56.2	3,122	1.80%
2022/09/13	86.1	28.14	5	28.20	28.25	81.1	3,099	2.62%
2022/09/12	51	28.14	1	27.95	28.00	50	3,090	1.62%
2022/09/08	0.1	27.10	0	0.00	27.05	0.1	3,056	0.00%
2022/09/07	0.2	27.03	0	0.00	26.55	0.2	3,023	0.01%
2022/09/06	9	27.18	0	0.00	27.05	9	2,997	0.30%
2022/09/05	11.3	28.04	0.3	28.30	27.90	11	2,965	0.37%
2022/09/02	3.1	28.72	5	28.90	28.60	-1.9	2,917	-0.07%
2022/09/01	0.6	28.85	6	28.96	28.85	-5.4	2,875	-0.19%
2022/08/31	8.8	28.57	7.2	28.62	28.50	1.6	2,800	0.06%
2022/08/30	24.1	29.54	17.4	29.35	29.00	6.7	2,641	0.25%
2022/08/29	0	0.00	20	28.65	28.60	-20	2,515	-0.80%
2022/08/26	20	28.78	0	29.00	29.00	20	2,509	0.80%
2022/08/25	1	28.75	3	28.47	28.70	-2	2,492	-0.08%
2022/08/24	2	28.48	3	28.32	28.25	-1	2,490	-0.04%
2022/08/23	3	28.67	1	28.80	28.55	2	2,479	0.08%
2022/08/22	2	29.18	32	29.39	28.60	-30	2,473	-1.21%
2022/08/19	30	28.65	6	28.76	28.95	24	2,414	0.99%
2022/08/18	1.1	28.31	0	0.00	28.50	1.1	2,390	0.05%
2022/08/17	6.3	28.62	1	28.60	28.50	5.3	2,376	0.22%
2022/08/16	3.2	28.45	1	28.70	28.45	2.2	2,372	0.09%
2022/08/15	1	28.45	13	28.74	28.80	-12	2,341	-0.51%
2022/08/12	1.3	28.37	0	0.00	28.30	1.3	2,296	0.06%
2022/08/11	2.3	28.44	1	28.75	28.50	1.3	2,291	0.06%
2022/08/10	1.3	28.40	0	0.00	28.30	1.3	2,286	0.06%
2022/08/09	17.1	29.33	15	28.70	28.65	2.1	2,303	0.09%
2022/08/08	8	28.59	14.4	28.63	28.80	-6.4	2,247	-0.29%
2022/08/05	2.1	28.12	0	0.00	28.15	2.1	2,218	0.09%
2022/08/04	6.1	27.53	2	27.73	27.95	4.1	2,225	0.19%
2022/08/03	2	28.18	2	28.15	28.10	0	2,227	0.00%
2022/08/02	7	28.56	1.1	28.40	28.40	5.9	2,229	0.26%
2022/08/01	4	29.51	2.2	29.50	29.40	1.8	2,232	0.08%
2022/07/29	2	29.25	5	28.81	29.80	-3	2,207	-0.14%
2022/07/28	1	27.85	30	27.91	27.80	-29	2,167	-1.34%
2022/07/27	35	27.57	1	27.55	27.55	34	2,151	1.58%
2022/07/26	1	28.00	0	0.00	27.45	1	2,148	0.05%
2022/07/25	0.1	28.00	5	28.21	28.00	-5	2,151	-0.23%
2022/07/22	2.2	27.95	47	28.01	27.90	-44.8	2,151	-2.08%
2022/07/21	1.2	28.24	0	0.00	28.25	1.2	2,186	0.06%
2022/07/20	10	28.05	0	0.00	28.05	10	2,214	0.45%
2022/07/19	30	28.25	8	28.30	28.15	22	2,266	0.97%
2022/07/18	3.1	27.89	8	28.01	27.75	-4.9	2,398	-0.20%
2022/07/15	9	28.42	3	28.07	27.80	6	2,431	0.25%
2022/07/14	2	28.30	3	27.60	28.10	-1	2,469	-0.04%
2022/07/13	0.2	28.56	0	0.00	28.20	0.2	2,571	0.01%
2022/07/12	1	28.60	3	28.20	28.10	-2	2,687	-0.07%
2022/07/11	2.2	29.00	0	28.95	29.80	2.2	2,723	0.08%
2022/07/08	8.3	30.16	101	29.68	29.65	-92.8	2,708	-3.42%	大賣/
2022/07/07	1.1	30.43	15.6	30.40	30.45	-14.6	2,694	-0.54%
2022/07/06	17	30.08	3.1	30.48	30.40	13.9	2,742	0.51%
2022/07/05	2	30.08	9.1	30.65	31.00	-7.1	2,850	-0.25%
2022/07/04	10	29.00	3	29.05	29.00	7	2,832	0.25%
2022/07/01	8.1	28.53	1	29.90	28.10	7.1	2,849	0.25%
2022/06/30	9	29.85	8	29.97	29.90	1	2,888	0.03%
2022/06/29	2	30.83	1	30.25	30.60	1	2,876	0.03%
2022/06/28	7.1	30.93	3	30.37	30.50	4.1	2,872	0.14%
2022/06/27	22	31.02	54	31.24	30.80	-32	2,861	-1.12%
2022/06/24	35	30.34	21	30.51	30.85	14	2,746	0.51%
2022/06/23	106.1	30.12	3	29.96	29.30	103	2,683	3.84%	大買/鉅額交易
2022/06/22	3.2	30.01	7	30.10	29.80	-3.9	2,606	-0.15%
2022/06/21	0	27.50	0	0.00	27.85	0	2,457	0.00%
2022/06/20	11	28.68	10.1	29.29	27.35	0.9	2,489	0.04%
2022/06/17	0	0.00	2	28.58	29.70	-2	2,539	-0.08%
2022/06/16	1.1	27.40	2	27.25	27.20	-0.9	2,633	-0.03%
2022/06/15	0.1	27.70	0	0.00	27.60	0.1	2,762	0.00%
2022/06/14	3	27.63	0	0.00	27.60	3	3,003	0.10%
2022/06/13	0	0.00	2	28.70	28.20	-2	3,299	-0.06%
2022/06/10	1	29.20	3	29.63	29.20	-2	3,409	-0.06%
2022/06/09	0	0.00	2	29.85	29.80	-2	3,437	-0.06%
2022/06/08	0.3	29.48	1	29.45	29.85	-0.7	3,486	-0.02%
2022/06/07	4.1	29.55	4.1	29.43	29.70	0	3,623	0.00%
2022/06/06	12	30.40	34.2	30.44	30.05	-22.2	3,790	-0.59%
2022/06/02	21	29.30	0.1	29.40	29.20	21	3,829	0.55%
2022/06/01	0	0.00	3.1	29.86	29.65	-3.1	3,871	-0.08%
2022/05/31	0	0.00	3	29.40	29.50	-3	3,946	-0.08%
2022/05/30	0	0.00	0.1	29.30	29.30	-0.1	4,124	0.00%
2022/05/27	1	29.00	0	0.00	28.70	1	4,184	0.02%
2022/05/25	0.1	29.10	11	29.10	29.05	-10.9	4,260	-0.25%
2022/05/24	3	29.07	1	29.20	29.10	2	4,333	0.05%
2022/05/23	0.1	28.85	1	29.10	29.35	-1	4,338	-0.02%
2022/05/20	4	28.95	8	28.92	28.85	-4	4,349	-0.09%
2022/05/19	2.1	28.24	0	0.00	28.30	2.1	4,355	0.05%
2022/05/18	8	28.39	0	0.00	28.50	8	4,380	0.18%
2022/05/17	7.1	28.79	10	28.53	28.35	-2.9	4,392	-0.07%
2022/05/16	2.3	27.35	0	0.00	27.35	2.3	4,369	0.05%
2022/05/13	1	27.50	27	27.66	27.60	-26	4,362	-0.60%
2022/05/12	5.1	27.56	20	28.00	27.15	-14.9	4,366	-0.34%
2022/05/11	10	29.05	1	28.80	28.90	9	4,354	0.21%
2022/05/10	1.1	27.89	0	0.00	28.45	1.1	4,352	0.02%
2022/05/09	1.1	29.42	14	29.16	28.80	-13	4,350	-0.30%
2022/05/06	1.1	30.21	0	0.00	30.20	1.1	4,352	0.03%
2022/05/05	2.3	30.83	2	31.20	30.95	0.3	4,367	0.01%
2022/05/04	11	30.53	0	0.00	30.40	11	4,376	0.25%
2022/05/03	2.1	30.41	1	30.35	30.35	1.1	4,389	0.03%
2022/04/29	5.1	30.88	3	30.75	30.80	2.1	4,415	0.05%
2022/04/28	3.1	30.82	3	31.13	30.80	0.1	4,431	0.00%
2022/04/27	15	31.12	9	31.30	30.70	6	4,445	0.14%
2022/04/26	18	33.09	5	33.22	32.80	13	4,408	0.30%
2022/04/25	3.1	33.36	32	33.84	33.10	-28.9	4,395	-0.66%
2022/04/22	39.1	33.33	22	33.90	34.25	17.1	4,347	0.39%
2022/04/21	1.6	33.89	1	34.05	33.70	0.6	4,262	0.01%
2022/04/20	5	34.45	21	34.47	34.40	-16	4,270	-0.37%
2022/04/19	14	34.82	12	34.65	34.25	2	4,261	0.05%
2022/04/18	21.1	34.42	32.4	34.55	34.75	-11.4	4,262	-0.27%
2022/04/15	3	33.30	13	33.53	33.40	-10	4,202	-0.24%
2022/04/14	0	0.00	3	32.70	32.65	-3	4,210	-0.07%
2022/04/13	4	32.35	6	32.63	32.50	-2	4,274	-0.05%
2022/04/12	14.2	32.77	10.3	32.83	32.50	3.9	4,366	0.09%
2022/04/11	27.3	33.71	27	34.44	33.60	0.3	4,343	0.01%
2022/04/08	20	34.15	37.2	34.22	34.15	-17.2	4,218	-0.41%
2022/04/07	16	33.02	3.1	33.83	33.00	12.9	4,205	0.31%
2022/04/06	13	34.23	13.2	34.32	34.40	-0.2	4,239	0.00%
2022/04/01	0.1	33.30	18	33.52	33.35	-17.9	4,235	-0.42%
2022/03/31	5	33.71	12	33.48	33.30	-7	4,253	-0.16%
2022/03/30	12	33.27	31	33.98	33.20	-19	4,312	-0.44%
2022/03/29	35.1	33.06	0	0.00	33.20	35.1	4,340	0.81%
2022/03/28	1.3	33.43	11	33.20	33.15	-9.7	4,396	-0.22%
2022/03/25	10.3	33.32	12	33.52	33.20	-1.7	4,460	-0.04%
2022/03/24	5.4	34.34	9	34.12	33.90	-3.6	4,814	-0.07%
2022/03/23	2.1	34.05	6	34.12	33.95	-3.9	5,000	-0.08%
2022/03/22	3	35.05	7	35.07	34.15	-4	5,151	-0.08%
2022/03/21	14.1	34.86	10	35.12	34.50	4.1	5,298	0.08%
2022/03/18	1	34.15	1.2	33.90	34.95	-0.2	5,705	0.00%
2022/03/17	36	34.45	21	33.95	34.15	15	6,133	0.24%
2022/03/16	57	34.33	54.2	34.23	34.60	2.8	6,484	0.04%
2022/03/15	24	33.19	49	33.44	32.05	-25	6,524	-0.38%
2022/03/14	15	33.20	1	33.10	33.10	14	6,552	0.21%
2022/03/11	22	33.02	6	33.42	33.50	16	6,626	0.24%
2022/03/10	21	33.32	87	33.04	33.40	-66	6,798	-0.97%
2022/03/09	51	33.19	43	33.00	33.30	8	7,023	0.11%
2022/03/08	77	31.81	61.1	31.34	31.60	15.9	6,930	0.23%
2022/03/07	11	31.64	36	32.41	31.50	-25	6,970	-0.36%
2022/03/04	145	33.29	139	33.02	32.70	6	7,165	0.08%	大買/大賣/
2022/03/03	128	32.83	146.1	33.71	33.45	-18.1	7,322	-0.25%	大買/大賣/
2022/03/02	6	32.14	191	32.12	32.50	-185	7,421	-2.49%	大賣/鉅額交易
2022/03/01	3	31.05	17	31.65	31.80	-14	7,699	-0.18%
2022/02/25	77	30.90	42.1	30.62	30.85	34.9	8,308	0.42%
2022/02/24	142	30.33	199	31.25	30.00	-57	8,609	-0.66%	大買/大賣/
2022/02/23	40	30.91	2	30.75	30.85	38	8,632	0.44%
2022/02/22	20	30.80	3	31.10	30.55	17	8,660	0.20%
2022/02/21	31	31.15	19	31.02	31.35	12	8,707	0.14%
2022/02/18	96	31.02	73	30.87	31.10	23	8,723	0.26%
2022/02/17	87.1	31.30	8	31.22	31.25	79.1	8,766	0.90%
2022/02/16	40	31.33	15	31.28	31.40	25	8,817	0.28%
2022/02/15	21	31.16	6	31.33	31.15	15	8,927	0.17%
2022/02/14	2	31.08	82	31.34	31.00	-80	8,987	-0.89%
2022/02/11	14.1	32.47	3	32.73	32.30	11.1	9,029	0.12%
2022/02/10	3	32.75	3	32.85	32.60	0	9,187	0.00%
2022/02/09	3	32.50	2	32.75	32.80	1	9,257	0.01%
2022/02/08	50	32.40	72	32.12	32.50	-22	9,355	-0.24%
2022/02/07	8	31.36	0	0.00	31.40	8	9,539	0.08%
2022/01/26	111	30.18	2	30.10	31.00	109	9,591	1.14%	大買/鉅額交易
2022/01/25	16	30.26	2	30.28	30.00	14	9,759	0.14%
2022/01/24	1.2	30.20	23.5	30.38	30.35	-22.2	10,382	-0.21%
2022/01/21	9	31.77	4	32.28	31.30	5	10,446	0.05%
2022/01/20	5	32.07	4	32.30	32.25	1	10,595	0.01%
2022/01/19	1	32.20	2	32.35	32.00	-1	10,649	-0.01%
2022/01/18	3	32.75	2	32.55	32.35	1	10,669	0.01%
2022/01/17	1	32.10	4	32.13	32.55	-3	10,683	-0.03%
2022/01/14	39.1	32.49	20	32.96	32.05	19.1	10,703	0.18%
2022/01/13	14.1	33.27	5	33.38	32.85	9.1	10,675	0.08%
2022/01/12	7.1	33.68	0	0.00	33.55	7.1	10,649	0.07%
2022/01/11	31.2	34.50	27	34.74	34.35	4.2	10,691	0.04%
2022/01/10	1.1	34.13	36	34.58	34.20	-35	10,627	-0.33%
2022/01/07	41	34.04	36	34.13	34.10	5	10,624	0.05%
2022/01/06	27	35.06	4	34.80	34.65	23	10,730	0.21%
2022/01/05	8.7	36.44	8	36.54	36.00	0.7	10,825	0.01%
2022/01/04	3	35.67	3	36.13	36.05	0	10,811	0.00%
2022/01/03	13	36.04	11	36.18	35.90	2	10,807	0.02%
2021/12/30	2	36.60	2	36.45	36.20	0	10,805	0.00%
2021/12/29	3	36.40	25	36.33	36.35	-22	10,774	-0.20%
2021/12/28	10	35.89	17	36.13	35.50	-7	10,747	-0.07%
2021/12/27	0	0.00	2	36.30	36.30	-2	10,868	-0.02%
2021/12/24	29	36.04	10	36.01	36.00	19	11,243	0.17%
2021/12/23	32.1	36.80	1	36.80	36.70	31.1	11,211	0.28%
2021/12/22	0.1	37.15	1	37.40	37.05	-1	11,192	-0.01%
2021/12/21	9	37.02	9.3	37.18	37.00	-0.3	11,165	0.00%
2021/12/20	52	38.10	100.5	38.10	37.05	-48.5	11,091	-0.44%
2021/12/17	30.1	37.12	48	37.14	36.35	-17.9	10,711	-0.17%
2021/12/16	46.1	37.18	38.6	37.27	37.45	7.5	10,512	0.07%
2021/12/15	21	36.62	4.2	36.62	36.55	16.8	10,342	0.16%
2021/12/14	59.6	38.00	48.1	38.12	36.55	11.6	10,140	0.11%
2021/12/13	66.2	38.51	27.2	38.08	37.70	39	9,629	0.41%
2021/12/10	48.2	37.50	80.1	37.42	37.60	-31.9	9,073	-0.35%
2021/12/09	22	36.12	68.4	35.93	35.80	-46.4	8,484	-0.55%
2021/12/08	33	35.35	20	34.99	35.45	13	8,186	0.16%
2021/12/07	13	35.00	10	34.76	34.35	3	8,052	0.04%
2021/12/06	63	35.17	80	35.18	34.65	-17	7,958	-0.21%
2021/12/03	101	35.17	103.1	35.67	34.05	-2.1	7,745	-0.03%	大買/大賣/
2021/12/02	7.5	32.98	5	33.00	33.30	2.5	7,387	0.03%
2021/12/01	15	33.77	7.1	33.54	33.40	7.9	7,321	0.11%
2021/11/30	39	33.95	10	34.02	33.00	29	7,240	0.40%
2021/11/29	35	34.25	55.1	34.58	34.20	-20.1	7,019	-0.29%
2021/11/26	91	35.74	53.9	36.09	35.55	37.1	6,815	0.54%
2021/11/25	56	36.29	34.1	35.98	36.30	22	6,566	0.33%
2021/11/24	17	36.19	111.1	36.37	37.05	-94.1	6,342	-1.48%	大賣/
2021/11/23	39	34.59	70.2	35.25	34.35	-31.2	5,772	-0.54%
2021/11/22	7	33.96	11.4	33.94	34.10	-4.4	5,455	-0.08%
2021/11/19	15.1	32.57	6	33.02	32.30	9.1	5,384	0.17%
2021/11/18	1.2	32.58	3	33.07	33.10	-1.8	5,356	-0.03%
2021/11/17	2	33.00	8	33.19	33.00	-6	5,295	-0.11%
2021/11/16	16.1	32.76	18	32.84	32.65	-2	5,292	-0.04%
2021/11/15	20	31.92	19	32.09	32.95	1	5,266	0.02%
2021/11/12	29.1	31.64	6.1	31.53	31.75	23.1	5,213	0.44%
2021/11/11	17.1	33.67	10	33.71	33.00	7.1	5,117	0.14%
2021/11/10	6.2	33.98	3	34.03	33.85	3.2	5,084	0.06%
2021/11/09	15	34.01	30	34.32	34.50	-15	5,036	-0.30%
2021/11/08	9	34.28	7	34.49	33.80	2	4,891	0.04%
2021/11/05	13.2	33.84	46	34.35	33.95	-32.9	4,849	-0.68%
2021/11/04	70.2	33.83	43	33.60	34.30	27.2	4,796	0.57%
2021/11/03	24	32.83	17	32.88	32.40	7	4,609	0.15%
2021/11/02	58	32.91	20.5	32.92	32.95	37.5	4,587	0.82%
2021/11/01	37.1	33.79	107.5	35.20	32.85	-70.4	4,443	-1.59%	大賣/
2021/10/29	73	31.62	20	31.74	32.10	53	3,932	1.35%
2021/10/28	45	31.87	62	32.08	32.10	-17	3,851	-0.44%
2021/10/27	8.3	30.93	9	30.96	31.10	-0.8	3,697	-0.02%
2021/10/26	5.1	29.75	0	0.00	30.45	5.1	3,648	0.14%
2021/10/25	3	30.27	1	30.30	30.20	2	3,632	0.06%
2021/10/22	6	29.92	8	30.12	29.95	-2	3,664	-0.05%
2021/10/21	3.1	29.90	0	0.00	29.90	3.1	3,714	0.08%
2021/10/20	6	30.81	20	30.90	30.60	-14	3,817	-0.37%
2021/10/19	18	31.40	24	31.43	30.95	-6	3,815	-0.16%
2021/10/18	1	31.05	2	30.73	30.60	-1	3,767	-0.03%
2021/10/15	9.1	30.81	3	30.70	30.55	6.1	3,838	0.16%
2021/10/14	27.2	30.47	96	30.36	30.70	-68.8	3,934	-1.75%
2021/10/13	50	30.14	70.2	30.30	30.40	-20.2	4,192	-0.48%
2021/10/12	15	29.47	10	29.65	29.35	5	4,226	0.12%
2021/10/08	2	28.70	2	28.80	28.65	0	4,179	0.00%
2021/10/07	6	28.73	33	28.85	28.55	-27	4,166	-0.65%
2021/10/06	66	29.01	26	28.68	28.40	40	4,236	0.94%
2021/10/05	22.1	28.37	23	28.22	28.70	-0.9	4,439	-0.02%
2021/10/04	119.1	30.17	99	29.34	29.35	20.1	4,474	0.45%	大買/
2021/10/01	113	31.34	74.6	31.64	30.45	38.4	4,314	0.89%	大買/
2021/09/30	15	29.78	4.2	29.19	29.60	10.8	3,959	0.27%
2021/09/29	7	28.96	8.1	29.11	28.70	-1.1	3,933	-0.03%
2021/09/28	4	28.75	19	28.90	28.80	-15	3,956	-0.38%
2021/09/27	2	28.10	2	28.28	28.10	0	4,009	0.00%
2021/09/24	6	28.08	1	28.30	28.10	5	4,166	0.12%
2021/09/23	10.1	28.36	15	28.18	28.15	-4.9	4,789	-0.10%
2021/09/22	5	28.58	30	28.68	28.60	-25	4,864	-0.51%
2021/09/17	35.2	29.36	23	29.41	29.00	12.2	4,873	0.25%
2021/09/15	2	29.50	0	0.00	29.00	2	4,955	0.04%
2021/09/14	9	29.12	2	29.20	29.00	7	5,099	0.14%
2021/09/13	11	29.70	29	29.97	29.40	-18	5,138	-0.35%
2021/09/10	28	29.11	5	28.80	29.25	23	5,122	0.45%
2021/09/09	1	28.60	0	0.00	28.55	1	5,189	0.02%
2021/09/08	1	28.30	0.2	28.30	28.30	0.8	5,272	0.02%
2021/09/07	0	0.00	1	28.80	28.75	-1	5,716	-0.02%
2021/09/06	8	29.82	7	29.51	29.25	1	5,828	0.02%
2021/09/03	0	0.00	4.1	30.13	30.50	-4.1	5,873	-0.07%
2021/09/02	3	30.30	0	0.00	29.75	3	5,986	0.05%
2021/09/01	1	30.35	9	30.40	30.30	-8	5,995	-0.13%
2021/08/31	2	30.15	10	29.90	30.45	-8	6,009	-0.13%
2021/08/30	31	31.04	14	30.77	30.25	17	5,997	0.28%
2021/08/27	6	30.01	26	29.43	29.20	-20	5,910	-0.34%
2021/08/26	20.1	28.85	0	0.00	28.90	20.1	5,844	0.34%
2021/08/25	3	28.77	1	29.25	28.80	2	5,885	0.03%
2021/08/24	2	28.65	0	0.00	28.35	2	5,933	0.03%
2021/08/23	1	29.05	0	0.00	29.10	1	5,969	0.02%
2021/08/20	2	29.03	28	28.85	28.50	-26	5,996	-0.43%
2021/08/19	13	28.40	0	0.00	28.00	13	5,996	0.22%
2021/08/18	0	0.00	6.1	28.66	28.60	-6.1	5,976	-0.10%
2021/08/17	2	29.00	1	28.70	27.80	1	6,028	0.02%
2021/08/16	4.1	28.69	5	28.35	28.25	-0.9	6,066	-0.01%
2021/08/13	8	29.72	0	0.00	29.40	8	6,074	0.13%
2021/08/12	6.2	30.18	4	30.39	30.10	2.2	6,183	0.04%
2021/08/11	4	30.39	0.4	29.90	30.10	3.6	6,278	0.06%
2021/08/10	2	31.45	3	31.30	31.05	-1	6,316	-0.02%
2021/08/09	24.1	32.64	11.2	32.86	32.20	12.9	6,342	0.20%
2021/08/06	12.1	33.03	4	33.18	32.85	8.1	6,457	0.13%
2021/08/05	2	33.67	31	33.95	33.60	-29	6,500	-0.45%
2021/08/04	23.1	33.57	27.1	33.90	33.90	-4	6,624	-0.06%
2021/08/03	1	32.95	6	33.15	32.95	-5	6,602	-0.08%
2021/08/02	2	33.10	11	32.79	33.10	-9	6,638	-0.14%
2021/07/30	1	32.20	1	32.20	32.15	0	6,680	0.00%
2021/07/29	1.1	32.36	7	32.55	32.60	-5.9	6,801	-0.09%
2021/07/28	11	32.16	3	32.13	32.20	8	6,828	0.12%
2021/07/27	22	33.52	1	34.95	33.25	21	6,907	0.30%
2021/07/26	12	34.44	26	34.39	34.20	-14	6,964	-0.20%
2021/07/23	8	33.43	3	33.40	33.30	5	6,903	0.07%
2021/07/22	19	33.39	1	33.30	33.55	18	6,941	0.26%
2021/07/21	73	34.47	41.1	34.12	33.60	31.9	6,958	0.46%
2021/07/20	43	34.02	18	34.39	34.35	25	6,908	0.36%
2021/07/19	73	35.15	414.2	34.38	35.05	-341.2	6,827	-5.00%	大賣/鉅額交易
2021/07/16	72	33.39	16.3	34.52	33.35	55.7	6,559	0.85%
2021/07/15	10	33.60	50	33.78	33.80	-40	6,535	-0.61%
2021/07/14	99.5	33.13	0	0.00	33.00	99.5	6,597	1.51%
2021/07/13	224	33.78	6	34.13	33.60	218	6,669	3.27%	大買/鉅額交易
2021/07/12	51	34.53	422.1	34.08	34.65	-371.1	6,725	-5.52%	大賣/鉅額交易
2021/07/09	154	33.09	220.4	33.08	33.00	-66.4	6,636	-1.00%	大買/大賣/
2021/07/08	10	32.72	2	32.55	32.40	8	6,993	0.11%
2021/07/07	14.2	32.38	1	32.40	32.35	13.2	7,914	0.17%
2021/07/06	13	32.92	7.3	33.12	32.95	5.7	7,967	0.07%
2021/07/05	19	33.41	15	33.99	33.40	4	8,107	0.05%
2021/07/02	118.1	32.85	5	33.45	32.55	113.1	8,243	1.37%	大買/鉅額交易
2021/07/01	424	33.72	5.1	33.73	33.40	418.9	8,362	5.01%	大買/鉅額交易
2021/06/30	35.5	34.99	359	35.27	34.85	-323.5	8,285	-3.90%	大賣/鉅額交易
2021/06/29	60	32.10	48	32.34	32.20	12	7,741	0.16%
2021/06/28	15	31.59	0	0.00	31.60	15	7,777	0.19%
2021/06/25	13	32.14	14	32.79	32.00	-1	7,954	-0.01%
2021/06/24	0	0.00	0	31.85	32.00	0	8,290	0.00%
2021/06/23	78	31.97	66	32.97	31.50	12	8,554	0.14%
2021/06/22	11	30.75	4	30.66	30.60	7	8,677	0.08%
2021/06/21	11	31.38	3	31.80	31.20	8	8,827	0.09%
2021/06/18	59	31.81	10	31.54	32.40	49	9,178	0.53%
2021/06/17	37	32.01	31.1	31.83	32.40	5.9	9,929	0.06%
2021/06/16	323	33.56	321	33.80	32.60	2	10,226	0.02%	大買/大賣/
2021/06/15	202.1	31.60	198	31.82	31.55	4.1	10,086	0.04%	大買/大賣/
2021/06/11	53	31.82	5	31.34	31.05	48	10,134	0.47%
2021/06/10	130	31.35	27	31.45	32.05	103	10,378	0.99%	大買/鉅額交易
2021/06/09	2	30.25	2	30.65	30.30	0	10,742	0.00%
2021/06/08	16	30.97	6	30.70	30.10	10	11,384	0.09%
2021/06/07	12	30.40	11	29.93	29.85	1	12,174	0.01%
2021/06/04	4	30.54	3	30.85	30.35	1	12,473	0.01%
2021/06/03	0	0.00	9	31.24	31.15	-9	12,504	-0.07%
2021/06/02	36	31.29	30	31.20	31.25	6	12,527	0.05%
2021/06/01	36	31.59	17	31.72	32.15	19	12,512	0.15%
2021/05/28	11	31.10	3	31.03	31.05	8	12,523	0.06%
2021/05/27	2	30.85	2	30.90	30.65	0	12,530	0.00%
2021/05/26	0	0.00	4	30.73	30.55	-4	12,544	-0.03%
2021/05/25	12	31.44	10	31.65	30.50	2	12,578	0.02%
2021/05/24	2	30.50	19	30.71	30.15	-17	12,699	-0.13%
2021/05/21	0	0.00	18	29.50	29.60	-18	12,697	-0.14%
2021/05/20	30.1	31.51	10	31.28	29.40	20.1	12,735	0.16%
2021/05/19	7	30.11	18	30.28	31.20	-11	12,724	-0.09%
2021/05/18	12	28.08	7.1	28.79	29.60	4.9	12,658	0.04%
2021/05/17	7	27.61	9.1	27.48	26.95	-2.1	12,628	-0.02%
2021/05/14	14	30.21	25	30.47	29.90	-11	12,570	-0.09%
2021/05/13	8	28.79	14	28.45	28.65	-6	12,473	-0.05%
2021/05/12	18	29.02	12	29.44	28.80	6	12,536	0.05%
2021/05/11	16	32.71	0	0.00	31.85	16	12,411	0.13%
2021/05/10	12	35.20	2	35.38	35.30	10	12,408	0.08%
2021/05/07	1	34.40	12	34.95	34.85	-11	12,441	-0.09%
2021/05/06	46	34.32	48	34.25	35.00	-2	12,431	-0.02%
2021/05/05	3	33.95	2	33.35	32.75	1	12,310	0.01%
2021/05/04	21	34.18	4.4	34.64	33.05	16.6	12,308	0.13%
2021/05/03	35	37.37	19	37.16	35.80	16	12,219	0.13%
2021/04/29	9	37.01	5	37.08	36.65	4	12,256	0.03%
2021/04/28	6	38.00	18	37.89	37.50	-12	12,275	-0.10%
2021/04/27	15	38.32	9	38.42	38.20	6	12,318	0.05%
2021/04/26	4	38.18	8	38.06	38.25	-4	12,418	-0.03%
2021/04/23	15	37.63	12	38.03	37.90	3	12,435	0.02%
2021/04/22	32	38.21	27.7	38.58	37.20	4.3	12,431	0.03%
2021/04/21	29	38.99	19	39.07	38.85	10	12,342	0.08%
2021/04/20	10	38.01	12	38.77	38.05	-2	12,238	-0.02%
2021/04/19	22	37.95	19	38.01	37.90	3	12,197	0.02%
2021/04/16	20	38.62	18.1	39.18	38.40	2	12,152	0.02%
2021/04/15	7.1	38.35	21.5	38.22	38.10	-14.5	12,144	-0.12%
2021/04/14	74	38.06	65.7	37.92	37.55	8.4	12,439	0.07%
2021/04/13	114.5	41.18	118.4	41.75	39.30	-3.9	12,106	-0.03%	大買/大賣/
2021/04/12	16	40.00	38.6	39.64	39.35	-22.6	11,238	-0.20%
2021/04/09	24	39.64	80	39.78	39.30	-56	11,208	-0.50%
2021/04/08	15	39.95	37	39.62	39.35	-22	11,119	-0.20%
2021/04/07	26.1	39.31	25.6	39.44	39.50	0.5	11,097	0.00%
2021/04/06	21	38.40	34	38.26	38.30	-13	11,063	-0.12%
2021/04/01	11	38.54	17	38.85	38.25	-6	11,063	-0.05%
2021/03/31	7	39.24	16	39.20	38.90	-9	11,139	-0.08%
2021/03/30	41	39.72	11	39.85	39.30	30	11,680	0.26%
2021/03/29	85	39.73	61.5	39.83	39.85	23.5	11,839	0.20%
2021/03/26	74.5	37.83	19	38.15	38.20	55.5	11,521	0.48%
2021/03/25	57.1	40.12	61.3	39.81	38.85	-4.2	11,271	-0.04%
2021/03/24	15.1	39.47	17	39.46	39.30	-1.9	11,053	-0.02%
2021/03/23	34.4	40.31	62.5	40.48	39.30	-28.1	10,912	-0.26%
2021/03/22	145.4	41.68	259.1	41.76	41.00	-113.7	10,611	-1.07%	大買/大賣/鉅額交易
2021/03/19	17	36.32	25	38.94	39.75	-8	9,932	-0.08%
2021/03/18	39	37.24	54	37.50	36.15	-15	9,580	-0.16%
2021/03/17	40	36.74	9	36.93	36.75	31	9,302	0.33%
2021/03/16	63	37.32	72	36.84	36.60	-9	9,178	-0.10%
2021/03/15	48.1	38.11	44.9	37.91	37.60	3.2	8,893	0.04%
2021/03/12	53.8	36.93	116	36.71	37.00	-62.2	8,420	-0.74%	大賣/
2021/03/11	122	35.73	84	35.80	35.10	38	7,820	0.49%	大買/
2021/03/10	27	33.78	42.3	34.19	34.95	-15.3	7,032	-0.22%
2021/03/09	16.1	31.59	10	31.61	31.80	6.1	6,769	0.09%
2021/03/08	1	31.35	8	31.34	30.90	-7	6,786	-0.10%
2021/03/05	5	31.21	1	31.05	30.85	4	6,837	0.06%
2021/03/04	19	31.72	13	31.75	31.40	6	7,299	0.08%
2021/03/03	15	31.83	46.3	31.90	31.65	-31.3	7,389	-0.42%
2021/03/02	10	32.23	37	32.50	31.45	-27	7,646	-0.35%
2021/02/26	38	31.66	9	31.27	31.90	29	8,159	0.36%
2021/02/25	5	31.84	21	31.97	31.60	-16	8,510	-0.19%
2021/02/24	88	32.24	46	32.46	31.85	42	8,705	0.48%
2021/02/23	15	31.35	9	31.37	31.10	6	9,095	0.07%
2021/02/22	16	31.32	5	31.32	31.30	11	9,636	0.11%
2021/02/19	10	30.64	19.5	30.63	30.65	-9.5	9,771	-0.10%
2021/02/18	3	29.20	10	29.40	29.75	-7	10,171	-0.07%
2021/02/17	8	28.66	6	29.03	29.15	2	10,330	0.02%
2021/02/05	7	28.48	7	28.16	28.15	0	10,595	0.00%
2021/02/04	1	28.80	3	28.60	28.25	-2	11,157	-0.02%
2021/02/03	22	29.13	21.7	29.20	28.70	0.3	11,424	0.00%
2021/02/02	3	27.67	3	27.73	27.75	0	11,465	0.00%
2021/02/01	9.4	26.48	5	27.00	27.55	4.4	11,797	0.04%
2021/01/29	7.4	27.95	1	28.20	27.45	6.4	12,180	0.05%
2021/01/28	8	29.11	19	29.57	29.00	-11	12,994	-0.08%
2021/01/27	7	30.14	0	0.00	30.10	7	13,435	0.05%
2021/01/26	1.4	30.69	12	30.79	30.60	-10.7	13,612	-0.08%
2021/01/25	9	31.12	2	30.78	30.95	7	13,931	0.05%
2021/01/22	43	31.43	17	31.52	31.10	26	14,268	0.18%
2021/01/21	11	30.70	27	30.04	30.05	-16	14,716	-0.11%
2021/01/20	24	31.51	13	31.78	30.80	11	15,790	0.07%
2021/01/19	17	32.15	15	31.93	32.05	2	16,551	0.01%
2021/01/18	26	30.92	35	31.92	30.80	-9	16,693	-0.05%
2021/01/15	45	31.93	4	31.99	32.00	41	16,881	0.24%
2021/01/14	14	32.45	11	32.82	32.60	3	17,062	0.02%
2021/01/13	27.4	32.72	5	33.07	32.60	22.4	17,257	0.13%
2021/01/12	3	33.27	11	33.31	33.05	-8	17,699	-0.05%
2021/01/11	3.4	34.14	5	34.21	34.10	-1.6	18,358	-0.01%
2021/01/08	12.5	34.37	16	34.47	34.15	-3.5	19,115	-0.02%
2021/01/07	77.3	35.92	75.6	35.27	34.35	1.7	20,158	0.01%
2021/01/06	10	32.98	1	33.75	33.20	9	20,909	0.04%
2021/01/05	38	34.56	128	34.06	34.05	-90	21,609	-0.42%	大賣/
2021/01/04	1	34.50	45	35.00	34.55	-44	22,512	-0.20%
2020/12/31	4.2	34.98	12.1	35.26	34.60	-7.9	23,373	-0.03%
2020/12/30	38.5	35.11	12	35.48	35.55	26.5	24,449	0.11%
2020/12/29	24	34.48	22.7	34.55	34.45	1.3	25,099	0.01%
2020/12/28	154	33.75	10	33.74	33.55	144	25,247	0.57%	大買/鉅額交易
2020/12/25	1	34.20	9.6	34.41	34.05	-8.6	25,367	-0.03%
2020/12/24	58	35.31	123.3	35.46	34.30	-65.3	25,417	-0.26%	大賣/
2020/12/23	17	34.08	28.7	34.28	34.75	-11.7	25,128	-0.05%
2020/12/22	11	32.42	13	32.53	31.60	-2	25,229	-0.01%
2020/12/21	1	32.95	8	33.11	32.85	-7	25,615	-0.03%
2020/12/18	4	33.54	8	33.28	33.00	-4	26,041	-0.02%
2020/12/17	8	33.18	3.1	32.80	32.95	4.9	26,688	0.02%
2020/12/16	34	33.70	13.2	33.78	33.50	20.8	27,316	0.08%
2020/12/15	66	34.28	29.2	33.94	33.00	36.8	28,221	0.13%
2020/12/14	2	33.00	10.7	33.15	34.00	-8.7	28,548	-0.03%
2020/12/11	3	33.40	2	32.98	32.65	1	29,519	0.00%
2020/12/10	12	33.55	8	34.56	33.35	4	30,864	0.01%
2020/12/09	7	34.97	6.5	34.84	34.60	0.5	31,102	0.00%
2020/12/08	8	34.70	3	34.78	34.55	5	31,713	0.02%
2020/12/07	17	34.56	36	34.67	35.15	-19	31,864	-0.06%
2020/12/04	33	34.58	11	34.95	34.50	22	32,016	0.07%
2020/12/03	16	35.15	15	35.43	35.10	1	32,139	0.00%
2020/12/02	37	35.61	9	36.23	35.35	28	32,229	0.09%
2020/12/01	13	37.09	17.6	36.89	37.00	-4.6	32,388	-0.01%
2020/11/30	62	37.42	81.4	37.48	38.10	-19.4	32,581	-0.06%
2020/11/27	20	36.28	14	36.37	36.00	6	32,210	0.02%
2020/11/26	59.7	36.25	14	36.66	35.90	45.7	32,229	0.14%
2020/11/25	86.1	36.44	110	36.73	36.40	-23.9	32,332	-0.07%	大賣/
2020/11/24	59	35.31	40.6	35.39	35.50	18.4	31,994	0.06%
2020/11/23	25	34.93	38	34.72	34.50	-13	32,096	-0.04%
2020/11/20	126.1	34.82	68.5	35.19	34.80	57.6	32,402	0.18%	大買/
2020/11/19	125	34.13	157.3	34.26	34.00	-32.3	32,534	-0.10%	大買/大賣/
2020/11/18	14.3	32.79	24	32.76	33.00	-9.7	32,354	-0.03%
2020/11/17	99.4	32.88	74	33.11	33.00	25.3	33,304	0.08%
2020/11/16	40.7	32.21	48.1	32.03	31.70	-7.4	32,892	-0.02%
2020/11/13	23	32.05	19.3	31.91	32.65	3.7	32,813	0.01%
2020/11/12	48.6	32.65	70.3	32.64	32.50	-21.6	33,003	-0.07%
2020/11/11	57.3	34.69	45	34.74	34.10	12.3	32,508	0.04%
2020/11/10	26.4	35.33	5	35.44	35.35	21.4	32,348	0.07%
2020/11/09	35	36.38	76	36.60	36.00	-41	32,317	-0.13%
2020/11/06	79	36.20	84.3	36.30	35.40	-5.3	32,034	-0.02%
2020/11/05	240	36.75	165	36.76	36.10	75	31,611	0.24%	大買/大賣/
2020/11/04	100.3	34.89	75	35.11	34.30	25.3	30,894	0.08%
2020/11/03	18	35.60	30.3	35.56	35.40	-12.3	30,472	-0.04%
2020/11/02	60.4	36.43	54	35.98	35.35	6.4	30,323	0.02%
2020/10/30	58	37.54	49.3	37.69	37.40	8.7	30,027	0.03%
2020/10/29	85	38.92	58	38.74	38.10	27	29,711	0.09%
2020/10/28	155.8	40.36	157.7	40.41	39.00	-2	29,146	-0.01%	大買/大賣/
2020/10/27	153.5	39.46	224	39.41	39.35	-70.6	28,072	-0.25%	大買/大賣/
2020/10/26	54	37.71	29	37.59	37.80	25	27,342	0.09%
2020/10/23	33	37.14	21	37.13	37.25	12	27,095	0.04%
2020/10/22	68.3	37.41	36	37.61	37.00	32.3	26,977	0.12%
2020/10/21	33	38.41	16.6	38.38	37.90	16.4	26,859	0.06%
2020/10/20	53	38.77	69	38.61	38.25	-16	26,828	-0.06%
2020/10/19	139	38.30	126.7	38.46	38.10	12.4	26,504	0.05%	大買/大賣/
2020/10/16	143	38.53	110.7	38.95	37.80	32.3	25,895	0.12%	大買/大賣/
2020/10/15	152.5	41.13	109.3	41.14	40.35	43.2	25,497	0.17%	大買/大賣/
2020/10/14	141.7	42.93	172	42.70	41.60	-30.3	24,606	-0.12%	大買/大賣/
2020/10/13	101.5	41.40	86	41.73	41.25	15.5	23,730	0.07%	大買/
2020/10/12	149	42.84	109.6	42.79	41.95	39.4	23,050	0.17%	大買/大賣/
2020/10/08	102.4	42.35	212	42.60	41.50	-109.6	22,120	-0.50%	大買/大賣/鉅額交易
2020/10/07	199.5	43.02	329	42.84	42.00	-129.5	21,241	-0.61%	大買/大賣/鉅額交易
2020/10/06	125.3	40.93	94	41.63	41.45	31.3	20,191	0.16%	大買/
2020/10/05	48.8	39.17	15.7	39.24	38.85	33.1	19,439	0.17%
2020/09/30	31	36.63	63.6	36.07	38.55	-32.6	19,120	-0.17%
2020/09/29	69.2	37.34	6.7	36.39	35.05	62.6	18,942	0.33%
2020/09/28	88.6	38.70	19.2	38.70	37.30	69.4	18,747	0.37%
2020/09/16	60	24.12	50	23.94	24.50	10	18,396	0.05%
2020/09/15	62	24.38	51	24.37	24.30	11	18,015	0.06%
2020/09/14	59.8	23.02	93	23.14	23.05	-33.2	17,732	-0.19%
2020/09/11	91	24.53	112	24.27	24.20	-21	17,271	-0.12%	大賣/
2020/09/10	55	26.25	17	26.32	25.90	38	16,583	0.23%
2020/09/09	92	26.32	208	25.10	26.65	-116	15,913	-0.73%	大賣/鉅額交易
2020/09/08	71	26.10	43	26.32	25.20	28	14,950	0.19%
2020/09/07	330	28.60	161	28.10	27.95	169	14,524	1.16%	大買/大賣/鉅額交易
2020/09/04	368	27.14	258	27.65	27.90	110	13,557	0.81%	大買/大賣/鉅額交易
2020/09/03	27	25.26	9	25.32	25.40	18	12,205	0.15%
2020/09/02	55	21.96	62	22.43	23.10	-7	11,941	-0.06%
2020/09/01	34	21.54	30	21.94	21.00	4	11,347	0.04%
2020/08/31	12	21.27	13	21.57	22.25	-1	11,185	-0.01%
2020/08/28	15	20.14	21	20.40	20.50	-6	11,026	-0.05%
2020/08/27	5	19.76	6	19.52	19.40	-1	11,029	-0.01%
2020/08/26	31	19.40	34	19.88	19.85	-3	10,968	-0.03%
2020/08/25	22	18.52	29	18.72	19.45	-7	10,742	-0.07%
2020/08/24	6	17.33	2	17.00	17.70	4	10,470	0.04%
2020/08/21	20	17.67	10	17.84	17.40	10	10,357	0.10%
2020/08/20	37	15.96	91	15.66	17.40	-54	10,198	-0.53%
2020/08/19	22	16.73	45	17.20	16.50	-23	9,809	-0.23%
2020/08/18	94	17.96	44.3	18.31	18.30	49.7	9,618	0.52%
2020/08/17	87	17.61	103	17.66	18.30	-16	9,145	-0.17%	大賣/
2020/08/14	170	15.58	107	15.55	16.80	63	8,644	0.73%	大買/大賣/
2020/08/13	37	14.78	162	15.25	15.30	-125	7,957	-1.57%	大賣/鉅額交易
2020/08/12	258	13.22	504	12.93	13.95	-246	7,562	-3.25%	大買/大賣/鉅額交易
2020/08/11	0	0.00	674	12.70	12.70	-674	6,481	-10.40%	大賣/鉅額交易
2020/08/10	11	11.55	207	11.55	11.55	-196	6,482	-3.02%	大賣/鉅額交易
2020/08/07	122	9.84	218	9.86	10.50	-96	6,628	-1.45%	大買/大賣/
2020/08/06	364	9.58	13	9.66	9.56	351	6,230	5.63%	大買/鉅額交易
2020/08/05	170	9.46	8	9.68	9.68	162	6,204	2.61%	大買/鉅額交易
2020/08/04	2	9.61	21	9.27	9.61	-19	6,243	-0.30%
2020/08/03	10	9.15	5	9.06	9.06	5	6,128	0.08%
2020/07/31	20	9.00	106.6	8.90	9.05	-86.6	6,076	-1.43%	大賣/
2020/07/30	173	9.10	33	9.09	9.08	140	6,013	2.33%	大買/鉅額交易
2020/07/29	0	0.00	5	8.43	8.76	-5	5,835	-0.09%
2020/07/28	52	7.95	0	7.96	7.97	52	5,765	0.90%
2020/07/27	90	8.27	25	8.26	8.22	65	5,711	1.14%
2020/07/24	21	8.76	3	8.64	8.51	18	5,646	0.32%
2020/07/23	4	8.80	12	8.76	8.78	-8	5,569	-0.14%
2020/07/22	9	9.00	3	8.94	8.94	6	5,502	0.11%
2020/07/21	7	9.03	18	8.93	8.90	-11	5,397	-0.20%
2020/07/20	0	0.00	6	9.04	9.03	-6	5,255	-0.11%
2020/07/17	21	9.23	39	9.33	9.15	-18	5,197	-0.35%
2020/07/16	17	9.73	55	9.77	9.70	-38	5,053	-0.75%
2020/07/15	33	9.92	23	9.85	9.60	10	4,921	0.20%
2020/07/14	7	9.44	24	9.55	9.50	-17	4,719	-0.36%
2020/07/13	533	9.11	1	9.26	9.01	532	4,537	11.72%	大買/鉅額交易
2020/07/10	75.1	9.34	70	9.13	9.42	5.1	4,430	0.11%
2020/07/09	51	9.16	271	8.85	9.27	-220	4,009	-5.49%	大賣/鉅額交易
2020/07/08	271	8.02	523	8.20	8.43	-252	3,713	-6.79%	大買/大賣/鉅額交易
2020/07/07	41	7.96	51	7.81	7.71	-10	3,394	-0.29%
2020/07/06	50	7.81	11	7.80	7.79	39	3,285	1.19%
2020/07/03	30	7.92	7	7.81	7.80	23	3,260	0.71%
2020/07/02	5	7.87	3	7.86	7.97	2	3,210	0.06%
2020/07/01	1	7.65	11	7.70	7.65	-10	3,115	-0.32%
2020/06/30	10	7.37	0	0.00	7.34	10	3,036	0.33%
2020/06/29	105	7.26	7	7.27	7.32	98	3,030	3.23%	大買/
2020/06/24	10	7.25	5.2	7.17	7.17	4.8	3,016	0.16%
2020/06/22	11	7.39	0	0.00	7.26	11	3,082	0.36%
2020/06/19	0	0.00	11	7.78	7.57	-11	3,043	-0.36%
2020/06/18	10	7.15	10	7.11	7.11	0	2,881	0.00%
2020/06/17	0	0.00	9	7.12	7.12	-9	2,906	-0.31%
2020/06/16	0	0.00	15	7.11	7.11	-15	3,011	-0.50%
2020/06/15	0	0.00	2	7.18	7.17	-2	3,047	-0.07%
2020/06/12	81	6.97	10	7.06	7.14	71	3,049	2.33%
2020/06/11	93	7.39	12	7.33	7.31	81	3,024	2.68%
2020/06/10	30	7.48	24	7.49	7.48	6	3,018	0.20%
2020/06/09	62	7.50	0	0.00	7.48	62	3,054	2.03%
2020/06/08	11	7.64	9	7.72	7.64	2	3,083	0.06%
2020/06/05	39	7.58	10	7.60	7.60	29	3,049	0.95%
2020/06/04	56	7.50	175	7.47	7.60	-119	3,057	-3.89%	大賣/鉅額交易
2020/06/03	29	7.99	2.3	7.78	7.77	26.7	3,015	0.88%
2020/06/02	8	7.06	2	7.47	7.61	6	2,847	0.21%
2020/05/29	10	6.94	20	6.88	6.86	-10	2,758	-0.36%
2020/05/27	34	7.01	0	0.00	6.91	34	2,754	1.23%
2020/05/26	86	6.99	10	7.01	7.01	76	2,748	2.76%
2020/05/25	23	6.90	0	0.00	6.92	23	2,724	0.84%
2020/05/22	92	7.02	0	0.00	7.01	92	2,700	3.41%
2020/05/21	100	7.23	46	7.35	7.24	54	2,690	2.01%
2020/05/20	16	6.82	0	0.00	6.95	16	2,638	0.61%
2020/05/19	20	6.99	0	0.00	6.94	20	2,617	0.76%
2020/05/18	30	7.10	214	7.02	6.85	-184	2,595	-7.09%	大賣/鉅額交易
2020/05/15	32	7.71	209	7.31	7.30	-177	2,525	-7.01%	大賣/鉅額交易
2020/05/14	50	7.89	167	7.55	7.60	-117	2,456	-4.76%	大賣/鉅額交易
2020/05/13	10	6.78	10	7.34	7.34	0	2,183	0.00%
2020/05/12	15	6.80	10	6.68	6.68	5	2,096	0.24%
2020/05/11	25	6.82	0	0.00	6.77	25	2,032	1.23%
2020/05/08	0	0.00	1	6.34	6.34	-1	1,858	-0.05%
2020/05/07	0	0.00	1	5.77	5.77	-1	1,858	-0.05%
2020/05/06	0	0.00	10	5.25	5.25	-10	1,836	-0.54%
2020/05/04	60	5.30	17	5.28	5.27	43	1,858	2.31%
2020/04/30	10	5.45	0	0.00	5.45	10	1,858	0.54%
2020/04/28	50	5.36	0	0.00	5.37	50	1,883	2.66%
2020/04/27	10	5.32	26.6	5.32	5.34	-16.6	1,931	-0.86%
2020/04/24	0	0.00	10	5.21	5.21	-10	1,932	-0.52%
2020/04/23	0	0.00	20	5.27	5.25	-20	1,942	-1.03%
2020/04/21	50	5.28	0	0.00	5.29	50	1,960	2.55%
2020/04/20	120	5.56	20	5.50	5.54	100	1,957	5.11%	大買/
2020/04/17	5	5.65	0	0.00	5.57	5	2,009	0.25%
2020/04/16	50	5.51	0	0.00	5.50	50	1,982	2.52%
2020/04/15	80	5.43	0	0.00	5.45	80	1,981	4.04%
2020/04/14	55	5.22	5	5.20	5.23	50	1,969	2.54%
2020/04/13	15	5.15	0	0.00	5.14	15	1,979	0.76%
2020/04/08	45	5.15	5	5.23	5.23	40	1,991	2.01%
2020/04/07	10	5.06	0	0.00	5.06	10	1,987	0.50%
2020/04/06	50	4.92	0	0.00	5.00	50	2,042	2.45%
2020/04/01	0	0.00	10	4.92	4.92	-10	2,029	-0.49%
2020/03/30	0	0.00	10	4.90	4.90	-10	2,024	-0.49%
2020/03/27	50	5.08	0	0.00	5.01	50	2,013	2.48%
2020/03/26	44	4.56	0	0.00	4.85	44	1,952	2.25%
2020/03/25	10	4.39	0	0.00	4.41	10	1,943	0.51%
2020/03/24	10	4.18	0	0.00	4.14	10	1,945	0.51%
2020/03/23	10	3.99	10	3.98	3.98	0	1,933	0.00%
2020/03/20	0	0.00	20	4.27	4.20	-20	1,912	-1.05%
2020/03/11	21	6.39	0	0.00	6.25	21	1,647	1.27%
2020/03/09	0	0.00	7	6.45	6.45	-7	1,648	-0.42%
2020/03/06	0	0.00	10	6.83	6.83	-10	1,634	-0.61%
2020/03/05	10	6.95	0	0.00	6.92	10	1,646	0.61%
2020/03/04	10	6.85	10	6.82	6.82	0	1,669	0.00%
2020/02/27	0	0.00	10	6.96	6.96	-10	1,663	-0.60%
2020/02/25	0	0.00	10	7.14	7.14	-10	1,659	-0.60%
2020/02/24	0	0.00	15	7.20	7.20	-15	1,656	-0.91%
2020/02/21	0	0.00	10	7.46	7.46	-10	1,639	-0.61%
2020/02/20	10	7.64	15	7.56	7.53	-5	1,631	-0.31%
2020/02/18	10	7.58	0	0.00	7.51	10	1,628	0.61%
2020/02/17	21	7.44	0	0.00	7.56	21	1,621	1.29%
2020/02/14	0	0.00	10	7.47	7.43	-10	1,594	-0.63%
2020/02/13	10	7.51	0	0.00	7.45	10	1,599	0.63%
2020/02/12	10	7.41	0	0.00	7.42	10	1,606	0.62%
2020/02/11	0	0.00	10	7.40	7.40	-10	1,607	-0.62%
2020/02/10	20	7.47	0	0.00	7.52	20	1,623	1.23%
2020/02/07	0	0.00	5	7.01	7.01	-5	1,583	-0.32%
2020/02/06	10	7.14	0	0.00	7.15	10	1,585	0.63%
2020/02/05	10	7.13	10	7.09	7.09	0	1,578	0.00%
2020/02/04	0	0.00	10	7.14	7.14	-10	1,569	-0.64%
2020/02/03	0	0.00	10	6.90	6.93	-10	1,591	-0.63%
2020/01/31	10	7.40	20.7	7.33	7.33	-10.7	1,575	-0.68%
2020/01/30	10	7.62	38	7.39	7.39	-28	1,574	-1.78%
2020/01/20	11	8.27	3	8.21	8.21	8	1,526	0.52%
2020/01/17	10	8.20	0	0.00	8.20	10	1,526	0.65%
2020/01/16	5	8.27	5	8.23	8.23	0	1,525	0.00%
2020/01/15	10	8.28	0	0.00	8.21	10	1,535	0.65%
2020/01/14	10	8.27	3	8.20	8.20	7	1,536	0.46%
2020/01/13	10	8.36	0	0.00	8.29	10	1,524	0.66%
2020/01/10	0	0.00	5	8.03	7.99	-5	1,472	-0.34%
2020/01/09	0	0.00	10	7.96	7.94	-10	1,496	-0.67%
2020/01/08	10	8.04	10	7.98	7.98	0	1,577	0.00%
2020/01/07	0	0.00	3	8.03	8.03	-3	1,573	-0.19%
2020/01/06	0	0.00	5	8.11	8.11	-5	1,567	-0.32%
2020/01/03	0	0.00	5	8.10	8.10	-5	1,586	-0.32%
2020/01/02	10	8.23	0	0.00	8.22	10	1,571	0.64%
2019/12/31	0	0.00	7	8.15	8.15	-7	1,564	-0.45%
2019/12/30	0	0.00	13	8.34	8.22	-13	1,556	-0.84%
2019/12/26	0	0.00	21	8.18	8.20	-21	1,488	-1.41%
2019/12/25	10	8.18	10	8.10	8.10	0	1,497	0.00%
2019/12/20	10	8.32	0	0.00	8.28	10	1,536	0.65%
2019/12/19	20	8.13	0.7	8.17	8.19	19.3	1,526	1.27%
2019/12/18	30	8.03	0	0.00	8.00	30	1,560	1.92%
2019/12/17	32	8.00	15	7.97	7.97	17	1,567	1.08%
2019/12/16	0	0.00	10	7.96	7.96	-10	1,596	-0.63%
2019/12/13	0	0.00	28	8.01	7.97	-28	1,595	-1.75%
2019/12/12	20	8.20	10	8.10	8.10	10	1,586	0.63%
2019/12/11	20	8.22	15	8.17	8.18	5	1,608	0.31%
2019/12/10	20	8.16	0	0.00	8.16	20	1,627	1.23%
2019/12/09	0	0.00	15	8.03	8.04	-15	1,636	-0.92%
2019/12/06	0	0.00	22	8.12	8.09	-22	1,711	-1.29%
2019/12/05	0	0.00	47	8.14	8.16	-47	1,731	-2.71%
2019/12/04	37	8.37	0	0.00	8.33	37	1,716	2.16%
2019/12/03	40	8.35	3	8.34	8.34	37	1,742	2.12%
2019/12/02	0	0.00	13	8.26	8.22	-13	1,754	-0.74%
2019/11/28	3	8.72	0	0.00	8.66	3	1,767	0.17%
2019/11/27	0	0.00	20	8.80	8.78	-20	1,817	-1.10%
2019/11/26	0	0.00	15	8.79	8.78	-15	1,839	-0.82%
2019/11/21	10	8.90	0	0.00	8.88	10	1,971	0.51%
2019/11/20	0	0.00	5	8.85	8.85	-5	2,015	-0.25%
2019/11/19	0	0.00	5	8.90	8.90	-5	2,075	-0.24%
2019/11/18	5	8.92	5	8.92	8.92	0	2,103	0.00%
2019/11/15	5	8.96	0	0.00	8.91	5	2,145	0.23%
2019/11/13	10	8.94	0	0.00	8.98	10	2,225	0.45%
2019/11/12	27	8.90	7	8.83	8.83	20	2,325	0.86%
2019/11/11	2	9.00	10	8.88	8.88	-8	2,600	-0.31%
2019/11/08	0	0.00	12.5	9.05	9.11	-12.5	2,737	-0.46%
2019/11/07	10	9.05	5	9.05	9.05	5	3,043	0.16%
2019/11/06	20	9.30	10	9.20	9.20	10	3,096	0.32%
2019/11/05	0	0.00	10	9.24	9.24	-10	3,213	-0.31%
2019/11/04	0	0.00	28	9.37	9.35	-28	3,357	-0.83%
2019/11/01	0	0.00	10	9.39	9.39	-10	3,505	-0.29%
2019/10/31	10	9.66	1	9.52	9.53	9	3,707	0.24%
2019/10/30	0	0.00	3	9.38	9.38	-3	3,981	-0.08%
2019/10/29	10	9.38	0	0.00	9.31	10	4,240	0.24%
2019/10/28	10	9.40	0	0.00	9.31	10	4,795	0.21%
2019/10/25	0	0.00	18	9.35	9.32	-18	4,973	-0.36%
2019/10/24	10	9.40	0	0.00	9.37	10	5,009	0.20%
2019/10/23	0	0.00	10	9.36	9.36	-10	5,014	-0.20%
2019/10/22	1	9.51	0	0.00	9.55	1	5,003	0.02%
2019/10/17	10	9.54	5	9.44	9.44	5	5,029	0.10%
2019/10/15	10	9.15	0	0.00	9.13	10	4,935	0.20%
2019/10/14	10	9.10	3	9.04	9.05	7	4,936	0.14%
2019/10/09	10	9.06	2	9.10	8.99	8	4,939	0.16%
2019/10/04	10	9.44	25	9.26	9.26	-15	4,981	-0.30%
2019/10/03	2	9.40	0	0.00	9.36	2	4,977	0.04%
2019/10/02	10	9.49	10	9.40	9.40	0	5,002	0.00%
2019/09/26	10	9.72	0	0.00	9.63	10	5,099	0.20%
2019/09/25	0	0.00	10	9.65	9.65	-10	5,100	-0.20%
2019/09/24	0	0.00	17.2	9.79	9.78	-17.2	5,101	-0.34%
2019/09/23	22	9.73	0	0.00	9.98	22	5,073	0.43%
2019/09/20	10	9.32	6.1	9.41	9.41	3.9	5,016	0.08%
2019/09/19	0	0.00	20	9.24	9.23	-20	5,003	-0.40%
2019/09/18	0	0.00	44	9.42	9.31	-44	4,969	-0.89%
2019/09/17	0	0.00	10	9.47	9.47	-10	4,952	-0.20%
2019/09/16	10	9.69	0	0.00	9.54	10	4,975	0.20%
2019/09/12	25	9.64	5	9.62	9.62	20	5,002	0.40%
2019/09/11	10	9.33	0	0.00	9.52	10	4,992	0.20%
2019/09/10	0	0.00	5	9.30	9.30	-5	4,978	-0.10%
2019/09/09	10	9.75	10	9.80	9.72	0	4,889	0.00%
2019/09/06	10	9.93	0	0.00	9.89	10	4,887	0.20%
2019/09/05	0	0.00	30	9.90	9.89	-30	4,910	-0.61%
2019/09/04	0	0.00	5	9.91	9.91	-5	4,904	-0.10%
2019/09/03	20	10.05	0	0.00	9.96	20	4,886	0.41%
2019/09/02	10	9.86	0	0.00	10.15	10	4,865	0.21%
2019/08/30	12	9.93	32	9.78	9.72	-20	4,839	-0.41%
2019/08/29	11	10.08	5	9.88	9.88	6	4,791	0.13%
2019/08/28	20	9.85	0	0.00	9.92	20	4,763	0.42%
2019/08/27	4	10.01	43	9.88	9.71	-39	4,737	-0.82%
2019/08/26	12	10.14	0	0.00	10.00	12	4,682	0.26%
2019/08/22	6	10.92	0	0.00	10.50	6	4,609	0.13%
2019/08/21	5	10.90	0	0.00	10.85	5	4,549	0.11%
2019/08/20	0	0.00	2	10.80	10.80	-2	4,522	-0.04%
2019/08/19	4	10.73	32	10.72	10.70	-28	4,486	-0.62%
2019/08/15	31	10.57	7	10.65	10.80	24	4,413	0.54%
2019/08/14	15.2	11.54	55	11.10	10.85	-39.8	4,315	-0.92%
2019/08/13	7	11.91	50	11.85	11.95	-43	4,044	-1.06%
2019/08/12	15	11.45	14	12.15	12.15	1	3,899	0.03%
2019/08/08	0	0.00	40	10.98	11.05	-40	3,598	-1.11%
2019/08/07	5	11.20	15	11.00	10.90	-10	3,540	-0.28%
2019/08/05	10	10.90	21	10.74	10.70	-11	3,307	-0.33%
2019/08/02	50	11.38	0	0.00	11.30	50	3,176	1.57%
2019/08/01	43	11.54	12	11.46	11.60	31	3,000	1.03%
2019/07/31	20	10.90	5	10.65	10.95	15	2,708	0.55%
2019/07/30	52	10.75	41	10.93	11.05	11	2,479	0.44%
2019/07/29	15	9.81	4	9.86	10.05	11	1,934	0.57%
2019/07/26	1	9.04	30	9.03	9.15	-29	1,766	-1.64%
2019/07/25	5	8.93	10	8.85	8.92	-5	1,730	-0.29%
2019/07/24	3	8.81	22	8.79	8.79	-19	1,743	-1.09%
2019/07/23	30	8.83	10	8.79	8.79	20	1,779	1.12%
2019/07/22	10	8.71	0	0.00	8.72	10	1,793	0.56%
2019/07/19	10	8.69	64	8.88	8.69	-54	1,805	-2.99%
2019/07/18	0	0.00	26	8.84	8.80	-26	1,780	-1.46%
2019/07/15	10	9.01	5	9.01	8.97	5	1,850	0.27%
2019/07/12	8	9.03	35	9.01	8.95	-27	1,870	-1.44%
2019/07/11	2	9.08	0	0.00	9.06	2	1,888	0.11%
2019/07/09	10	8.93	0	0.00	8.88	10	1,905	0.52%
2019/07/08	0	0.00	10	8.87	8.87	-10	1,929	-0.52%
2019/07/05	0	0.00	15	9.12	9.08	-15	2,001	-0.75%
2019/07/03	5	8.88	0	0.00	8.89	5	2,111	0.24%
2019/07/02	5	8.69	0	0.00	8.72	5	2,175	0.23%
2019/06/28	20	8.63	0	0.00	8.59	20	2,195	0.91%
2019/06/27	10	8.51	0	0.00	8.69	10	2,265	0.44%
2019/06/26	10	8.51	0	0.00	8.42	10	2,317	0.43%
2019/06/25	10	8.64	0	0.00	8.46	10	2,359	0.42%
2019/06/21	6	8.74	0	0.00	8.63	6	2,459	0.24%
2019/06/20	10	8.57	0	0.00	8.79	10	2,520	0.40%
2019/06/18	0	0.00	6	8.45	8.45	-6	2,644	-0.23%
2019/06/17	0	0.00	15	8.49	8.45	-15	2,694	-0.56%
2019/06/14	20	8.54	0	0.00	8.52	20	2,807	0.71%
2019/06/12	10	8.22	0	0.00	8.24	10	2,970	0.34%
2019/06/06	8	8.13	2	8.11	8.08	6	3,187	0.19%
2019/06/05	10	8.15	0	0.00	8.10	10	3,253	0.31%
2019/06/04	0	0.00	0.1	8.07	8.07	-0.1	3,329	0.00%
2019/05/29	0	0.00	5	8.09	8.09	-5	3,618	-0.14%
2019/05/24	0	0.00	16	8.04	8.03	-16	3,817	-0.42%
2019/05/23	0	0.00	11	8.02	8.02	-11	3,926	-0.28%
2019/05/22	2	8.12	10	8.09	8.10	-8	4,014	-0.20%
2019/05/21	0	0.00	3	8.10	8.05	-3	4,119	-0.07%
2019/05/20	0	0.00	10	7.97	7.97	-10	4,309	-0.23%
2019/05/17	0	0.00	20	8.09	8.00	-20	4,389	-0.46%
2019/05/14	0	0.00	5	8.10	8.10	-5	5,008	-0.10%
2019/05/09	0	0.00	5	8.35	8.35	-5	5,148	-0.10%
2019/05/07	0	0.00	5	8.80	8.78	-5	5,250	-0.10%
2019/05/03	5	8.62	0	0.00	8.72	5	5,391	0.09%
2019/04/30	0	0.00	2	8.65	8.54	-2	5,628	-0.04%
2019/04/25	2	8.94	0	0.00	9.00	2	6,396	0.03%
2019/04/24	10	9.02	0	0.00	8.91	10	6,566	0.15%
2019/04/22	25	9.10	26	9.13	9.05	-1	6,689	-0.01%
2019/04/19	0	0.00	5	9.05	9.09	-5	6,675	-0.07%
2019/04/18	5	9.06	0	0.00	8.84	5	6,690	0.07%
2019/04/17	0	0.00	10	9.08	9.04	-10	6,704	-0.15%
2019/04/15	0	0.00	3	9.00	9.01	-3	6,733	-0.04%
2019/04/12	2	8.90	0	0.00	8.81	2	6,748	0.03%
2019/04/11	5	9.06	0	0.00	9.02	5	6,786	0.07%
2019/04/10	0	0.00	2	8.88	9.06	-2	6,824	-0.03%
2019/04/08	12	8.65	0	0.00	8.71	12	6,930	0.17%
2019/04/03	5	8.52	15	8.45	8.53	-10	6,845	-0.15%
2019/04/02	1	8.48	3	8.48	8.48	-2	6,851	-0.03%
2019/04/01	31	8.36	6	8.49	8.51	25	6,841	0.37%
2019/03/29	0	0.00	90	8.30	8.30	-90	6,790	-1.33%
2019/03/28	5	8.41	15	8.37	8.40	-10	6,810	-0.15%
2019/03/27	21	8.50	11	8.43	8.46	10	6,919	0.14%
2019/03/26	16	8.55	6	8.57	8.57	10	6,927	0.14%
2019/03/22	10	8.86	4	8.72	8.72	6	6,928	0.09%
2019/03/20	5	9.05	0	0.00	9.03	5	6,911	0.07%
2019/03/19	20	8.75	24	8.87	9.05	-4	6,907	-0.06%
2019/03/18	27	8.80	5	8.92	8.84	22	6,854	0.32%
2019/03/15	10	9.14	0	0.00	9.00	10	6,845	0.15%
2019/03/14	15	9.08	30	9.03	9.01	-15	6,805	-0.22%
2019/03/13	55	9.02	0	0.00	9.04	55	6,900	0.80%
2019/03/12	50	9.09	115	9.22	9.09	-65	6,939	-0.94%	大賣/
2019/03/08	125	9.00	5	8.95	9.00	120	7,016	1.71%	大買/鉅額交易
2019/03/07	10	9.32	2	9.34	9.20	8	7,230	0.11%
2019/03/06	2	9.22	18	9.21	9.22	-16	7,342	-0.22%
2019/03/05	10	9.16	20	9.14	9.18	-10	7,748	-0.13%
2019/02/27	0	0.00	22	9.10	9.09	-22	8,124	-0.27%
2019/02/26	0	0.00	75	9.14	9.09	-75	8,416	-0.89%
2019/02/25	0	0.00	2	9.06	9.06	-2	8,411	-0.02%
2019/02/22	51	9.04	18	9.04	9.04	33	8,446	0.39%
2019/02/21	0	0.00	3	9.15	9.15	-3	8,508	-0.04%
2019/02/20	10	9.26	12	9.42	9.27	-2	8,490	-0.02%
2019/02/19	10	9.28	0	0.00	9.26	10	8,531	0.12%
2019/02/18	10	9.17	5	9.13	9.13	5	8,460	0.06%
2019/02/15	39	9.25	85	9.41	9.03	-46	8,634	-0.53%
2019/02/14	5	9.59	15	9.53	9.71	-10	8,469	-0.12%
2019/02/13	26	8.98	3	8.93	8.83	23	8,226	0.28%
2019/02/12	10	8.83	0	0.00	8.99	10	8,273	0.12%
2019/02/11	0	0.00	20	8.84	8.80	-20	8,327	-0.24%
2019/01/30	30	9.02	5	9.01	8.93	25	8,456	0.30%
2019/01/29	10	9.13	0	0.00	9.08	10	8,738	0.11%
2019/01/28	5	9.14	35	9.12	9.18	-30	8,877	-0.34%
2019/01/25	15	9.06	0	0.00	9.06	15	8,926	0.17%
2019/01/24	72	8.99	40	9.04	9.00	32	8,916	0.36%
2019/01/23	27	8.93	20	8.92	8.91	7	8,901	0.08%
2019/01/22	15	9.03	0	0.00	8.81	15	8,855	0.17%
2019/01/21	50	9.42	40	9.18	9.08	10	8,823	0.11%
2019/01/18	38	9.39	50	9.36	9.30	-12	8,889	-0.13%
2019/01/17	58	9.43	24	9.41	9.28	34	8,843	0.38%
2019/01/16	0	0.00	21	9.13	9.18	-21	8,358	-0.25%
2019/01/15	3	8.41	3	8.35	8.35	0	8,270	0.00%
2019/01/14	1	8.40	0	0.00	8.41	1	8,288	0.01%
2019/01/11	5	8.22	0	0.00	8.22	5	8,319	0.06%
2019/01/09	6	8.30	5	8.35	8.35	1	8,522	0.01%
2019/01/08	10	8.21	5	8.24	8.20	5	8,620	0.06%
2019/01/07	18	8.34	0	0.00	8.23	18	8,731	0.21%
2019/01/04	10	7.98	10	8.25	8.22	0	8,790	0.00%
2019/01/03	16	8.33	5	8.29	8.29	11	8,907	0.12%
2019/01/02	47	8.47	1	8.34	8.31	46	8,970	0.51%
2018/12/28	16	8.02	18	8.11	8.50	-2	8,936	-0.02%
2018/12/26	1	7.26	0	0.00	7.22	1	8,929	0.01%
2018/12/22	6	7.23	3	7.26	7.26	3	9,197	0.03%
2018/12/20	7	7.13	0	0.00	6.99	7	9,214	0.08%
2018/12/18	7	7.74	1	7.61	7.61	6	9,251	0.06%
2018/12/17	16	8.05	2	8.13	8.04	14	9,248	0.15%
2018/12/14	1	8.56	2	8.18	8.11	-1	9,651	-0.01%
2018/12/13	2	8.50	2	8.62	8.54	0	9,747	0.00%
2018/12/11	4	8.52	0	0.00	8.45	4	9,821	0.04%
2018/12/07	0	0.00	60	8.31	8.40	-60	9,771	-0.61%
2018/12/06	5	8.31	0	0.00	8.21	5	9,780	0.05%
2018/12/05	5	8.86	5	8.80	8.81	0	9,711	0.00%
2018/12/04	20	9.05	0	0.00	9.02	20	9,728	0.21%
2018/12/03	45	8.88	5	8.86	8.85	40	9,707	0.41%
2018/11/30	2	8.71	0	0.00	8.71	2	9,629	0.02%
2018/11/29	23	9.23	17	9.28	9.18	6	9,398	0.06%
2018/11/28	10	9.33	14	9.14	9.19	-4	9,225	-0.04%
2018/11/27	2	8.43	0	0.00	8.52	2	9,003	0.02%
2018/11/26	5	8.33	8	8.32	8.40	-3	9,102	-0.03%
2018/11/23	0	0.00	1	8.23	8.23	-1	8,841	-0.01%
2018/11/21	10	7.67	12	7.50	7.59	-2	8,496	-0.02%
2018/11/20	5	7.40	103	7.36	7.44	-98	8,446	-1.16%	大賣/
2018/11/19	0	0.00	3	7.70	7.83	-3	8,348	-0.04%
2018/11/16	0	0.00	3	7.73	7.70	-3	8,461	-0.04%
2018/11/15	4	8.11	0	0.00	8.00	4	8,483	0.05%
2018/11/14	0	0.00	2	8.31	8.33	-2	8,627	-0.02%
2018/11/09	0	0.00	2	7.66	7.71	-2	8,394	-0.02%
2018/11/08	0	0.00	14	7.85	7.80	-14	8,380	-0.17%
2018/11/07	0	0.00	6	7.95	7.97	-6	8,335	-0.07%
2018/11/06	30	8.20	35	7.84	7.68	-5	8,321	-0.06%
2018/11/05	14	6.98	17	7.35	7.59	-3	8,142	-0.04%
2018/11/02	0	0.00	3	7.06	6.90	-3	8,120	-0.04%
2018/10/31	1	6.35	1	6.56	6.50	0	8,247	0.00%
2018/10/29	2	6.05	0	0.00	6.05	2	8,202	0.02%
2018/10/26	42	6.30	73	6.19	6.01	-31	8,168	-0.38%
2018/10/24	0	0.00	1	7.05	7.00	-1	7,992	-0.01%
2018/10/23	2	7.22	0	0.00	7.08	2	7,964	0.03%
2018/10/19	5	6.98	0	0.00	6.98	5	8,130	0.06%
2018/10/18	0	0.00	1	7.32	7.13	-1	8,096	-0.01%
2018/10/17	1	7.28	5	7.36	7.37	-4	8,024	-0.05%
2018/10/15	1	7.54	1	7.59	7.59	0	7,915	0.00%
2018/10/12	1	7.45	0	0.00	7.45	1	7,886	0.01%
2018/10/11	5	7.36	15	7.44	7.34	-10	7,835	-0.13%
2018/10/09	28	8.32	20	8.26	8.15	8	7,728	0.10%
2018/10/08	1	8.60	0	0.00	8.61	1	7,647	0.01%
2018/10/05	31	9.05	91	8.92	8.96	-60	7,592	-0.79%
2018/10/04	1	9.46	1	9.43	9.42	0	7,428	0.00%
2018/10/03	15	9.55	52	9.50	9.42	-37	7,678	-0.48%
2018/10/01	0	0.00	20	10.00	9.98	-20	7,583	-0.26%
2018/09/28	2	10.15	0	0.00	10.15	2	7,636	0.03%
2018/09/27	0	0.00	18	10.20	10.10	-18	7,770	-0.23%
2018/09/26	30	10.40	34	10.30	10.30	-4	7,780	-0.05%
2018/09/25	10	10.60	6	10.46	10.25	4	7,810	0.05%
2018/09/21	40	10.45	0	0.00	10.55	40	7,786	0.51%
2018/09/20	45	10.58	2	10.65	10.45	43	7,915	0.54%
2018/09/19	0	0.00	4	10.29	10.45	-4	7,750	-0.05%
2018/09/18	10	9.56	21	9.55	9.52	-11	7,691	-0.14%
2018/09/17	11	9.50	0	0.00	9.45	11	7,786	0.14%
2018/09/14	0	0.00	3	9.65	9.63	-3	7,797	-0.04%
2018/09/12	6	9.44	0	0.00	9.41	6	7,750	0.08%
2018/08/31	0	0.00	2	11.18	11.15	-2	7,413	-0.03%
2018/08/28	2	10.60	0	0.00	10.40	2	7,280	0.03%
2018/08/27	1	10.55	0	0.00	10.60	1	7,308	0.01%
2018/08/23	0	0.00	1	10.80	10.65	-1	7,235	-0.01%
2018/08/22	0	0.00	10	10.41	10.35	-10	7,047	-0.14%
2018/08/21	1	9.80	0	0.00	9.98	1	6,876	0.01%
2018/08/20	7	10.13	0	0.00	10.00	7	6,610	0.11%
2018/08/16	2	10.50	11	10.50	10.55	-9	6,500	-0.14%
2018/08/15	1	10.45	4	10.66	10.50	-3	6,452	-0.05%
2018/08/13	7	10.55	10	10.85	10.55	-3	6,290	-0.05%
2018/08/09	2	11.63	0	0.00	11.30	2	5,947	0.03%
2018/08/08	12	11.96	68	12.05	11.90	-56	5,822	-0.96%
2018/08/07	5	12.27	6	12.28	12.45	-1	5,670	-0.02%
2018/08/06	2	13.05	0	0.00	13.00	2	5,516	0.04%
2018/08/03	1	12.95	0	0.00	12.95	1	5,496	0.02%
2018/07/31	1	13.40	1	13.40	13.30	0	5,376	0.00%
2018/07/30	1	13.15	100	13.48	13.20	-99	5,285	-1.87%
2018/07/27	4	13.56	0	0.00	13.45	4	5,251	0.08%
2018/07/26	3	13.65	5	13.72	13.85	-2	5,208	-0.04%
2018/07/25	103	13.29	1	13.05	13.05	102	4,968	2.05%	大買/鉅額交易
2018/07/24	1	13.10	2	13.00	13.30	-1	4,934	-0.02%
2018/07/23	1	13.05	0	0.00	12.85	1	4,869	0.02%
2018/07/20	1	13.10	1	12.95	12.95	0	4,848	0.00%
2018/07/19	2	13.05	5	13.60	13.10	-3	4,777	-0.06%
2018/07/18	5	13.50	0	0.00	13.50	5	4,764	0.10%
2018/07/17	1	13.80	0	0.00	13.70	1	4,826	0.02%
2018/07/16	0	0.00	10	14.00	14.05	-10	4,788	-0.21%
2018/07/13	2	13.85	0	0.00	13.90	2	4,811	0.04%
2018/07/12	2	13.75	0	0.00	13.75	2	4,794	0.04%
2018/07/11	10	14.00	10	14.28	13.90	0	4,791	0.00%
2018/07/10	11	13.75	1	13.95	13.75	10	4,540	0.22%
2018/07/05	0	0.00	1	14.65	13.85	-1	4,638	-0.02%
2018/07/04	1	13.50	0	0.00	13.60	1	4,460	0.02%
2018/07/03	0	0.00	2	14.55	13.65	-2	4,388	-0.05%
2018/06/29	62	15.79	70	15.45	15.40	-8	4,184	-0.19%
2018/06/28	25	15.60	44	15.38	15.70	-19	3,951	-0.48%
2018/06/27	38	14.63	20	14.71	14.30	18	3,711	0.48%
2018/06/26	15	15.27	31	15.02	15.05	-16	3,602	-0.44%
2018/06/25	21	16.78	20	16.58	16.55	1	3,415	0.03%
2018/06/22	1	16.70	19	16.70	16.55	-18	3,381	-0.53%
2018/06/20	0	0.00	1	17.50	17.50	-1	3,392	-0.03%
2018/06/19	1	17.55	0	0.00	17.00	1	3,708	0.03%
2018/06/15	1	18.25	0	0.00	17.95	1	3,638	0.03%
2018/06/14	1	18.70	0	0.00	18.50	1	3,572	0.03%
2018/06/12	30	19.13	20	18.89	18.85	10	3,575	0.28%
2018/06/07	3	19.20	2	19.45	19.25	1	3,597	0.03%
2018/06/06	2	19.05	15.2	19.12	19.10	-13.2	3,513	-0.37%
2018/06/05	35	19.02	0	0.00	19.00	35	3,487	1.00%
2018/06/01	1	20.20	0	0.00	20.10	1	3,355	0.03%
2018/05/30	2	19.65	0	0.00	19.65	2	3,360	0.06%
2018/05/25	1	19.90	0	0.00	19.85	1	3,399	0.03%
2018/05/24	0	0.00	1	19.95	20.20	-1	3,397	-0.03%
2018/05/16	2	19.63	0	0.00	19.40	2	3,500	0.06%
2018/05/11	7	20.03	0	0.00	20.05	7	3,542	0.20%
2018/05/10	0	0.00	0	19.90	19.95	0	3,533	0.00%
2018/05/09	11	19.85	0	0.00	19.85	11	3,515	0.31%
2018/05/03	2	21.15	0	0.00	20.80	2	3,485	0.06%
2018/04/30	0	0.00	3	20.37	20.70	-3	3,466	-0.09%
2018/04/27	0	0.00	60	19.73	19.75	-60	3,463	-1.73%
2018/04/23	80	22.15	75	21.32	21.20	5	3,403	0.15%
2018/04/20	50	23.11	0	0.00	23.15	50	3,275	1.53%
2018/04/19	0	0.00	30	23.87	23.25	-30	3,269	-0.92%
2018/04/18	31	22.97	0	0.00	22.90	31	3,219	0.96%
2018/04/17	11	22.97	5	23.40	22.85	6	3,197	0.19%
2018/04/16	1	23.65	21	24.03	23.65	-20	3,136	-0.64%
2018/04/13	0	0.00	150	23.77	23.60	-150	3,074	-4.88%	大賣/鉅額交易
2018/04/12	3	24.65	0	0.00	24.10	3	3,074	0.10%
2018/04/11	0	0.00	1	23.20	23.30	-1	2,884	-0.03%
2018/04/03	20	22.35	0	0.00	22.40	20	2,896	0.69%
2018/03/30	151	22.45	0	0.00	22.30	151	2,867	5.27%	大買/鉅額交易
2018/03/29	0	0.00	35	22.70	22.80	-35	2,864	-1.22%
2018/03/28	25	22.25	50	22.39	22.25	-25	2,846	-0.88%
2018/03/27	2	22.78	41	22.38	22.30	-39	2,871	-1.36%
2018/03/26	0	0.00	7	22.89	22.65	-7	2,995	-0.23%
2018/03/23	0	0.00	5	23.23	23.05	-5	2,971	-0.17%
2018/03/22	22	24.89	17	24.24	23.60	5	2,905	0.17%
2018/03/16	0	0.00	1	23.15	22.70	-1	2,424	-0.04%
2018/03/13	5	23.00	6	23.12	23.15	-1	2,365	-0.04%
2018/03/09	40	22.50	40	22.49	22.60	0	2,325	0.00%
2018/03/08	0	0.00	10	22.45	22.40	-10	2,342	-0.43%
2018/03/06	0	0.00	13	22.63	22.70	-13	2,354	-0.55%
2018/03/05	0	0.00	1	22.85	22.55	-1	2,377	-0.04%
2018/03/02	0	0.00	2	22.25	22.45	-2	2,365	-0.08%
2018/02/09	2	19.40	2	19.65	20.10	0	2,376	0.00%
2018/02/08	30	20.12	0	0.00	20.15	30	2,338	1.28%
2018/02/06	10	20.80	20	19.95	20.00	-10	2,395	-0.42%
2018/02/02	10	22.55	0	0.00	22.40	10	2,395	0.42%
2018/02/01	10	22.70	0	0.00	22.55	10	2,450	0.41%
2018/01/31	10	22.70	0	0.00	22.65	10	2,479	0.40%
2018/01/30	20	22.70	0	0.00	22.70	20	2,493	0.80%
2018/01/29	0	0.00	21	22.60	22.55	-21	2,513	-0.84%
2018/01/25	3	22.67	0	0.00	22.60	3	2,625	0.11%
2018/01/24	2	22.75	0	0.00	22.80	2	2,687	0.07%
2018/01/22	0	0.00	1	23.55	23.35	-1	2,741	-0.04%
2018/01/19	0	0.00	51	23.06	23.20	-51	2,768	-1.84%
2018/01/18	0	0.00	1	23.10	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	1	23.10	23.00	-1	2,929	-0.03%
2018/01/16	19	22.74	22	22.81	22.85	-3	2,967	-0.10%
2018/01/15	10	23.10	6	22.68	22.65	4	3,097	0.13%
2018/01/12	0	0.00	4	23.10	22.95	-4	3,176	-0.13%
2018/01/11	10	22.65	6	22.55	22.55	4	3,229	0.12%
2018/01/10	11	22.94	10	22.85	22.70	1	3,547	0.03%
2018/01/08	1	23.40	0	0.00	23.20	1	4,125	0.02%
2018/01/05	0	0.00	2	23.35	23.20	-2	4,081	-0.05%
2018/01/04	2	22.90	3	22.97	23.20	-1	4,099	-0.02%
2018/01/03	10	22.35	15	22.55	22.45	-5	4,066	-0.12%
2018/01/02	16	22.41	15	22.38	22.35	1	4,075	0.02%