茂迪 (6244)-富邦-仁愛券商分點個股進出

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
27.35
漲跌
▲0.45
漲幅
+1.67%
成交量
5,598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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	3	27.55	8.1	27.63	27.35	-5.1	3,137	-0.16%
2024/04/23	22.1	26.96	11	27.08	26.90	11.1	3,087	0.36%
2024/04/22	87.1	27.65	4	27.95	27.00	83.1	3,057	2.72%
2024/04/19	69	28.91	58	28.26	27.60	11	3,058	0.36%
2024/04/18	3	29.07	82	28.72	28.55	-79	2,712	-2.91%
2024/04/17	2	28.55	5.2	28.69	28.30	-3.2	2,633	-0.12%
2024/04/16	5	27.86	5	27.72	27.90	0	2,547	0.00%
2024/04/15	31	28.05	7	28.14	27.90	24	2,549	0.94%
2024/04/12	52	28.13	3.1	28.08	27.95	49	2,517	1.94%
2024/04/11	6.1	27.81	5	27.95	27.55	1.1	2,485	0.04%
2024/04/10	7	28.30	15.6	28.40	28.15	-8.6	2,465	-0.35%
2024/04/09	3	27.43	6	27.33	27.30	-3	2,369	-0.13%
2024/04/08	5	27.81	6.1	27.43	27.80	-1	2,351	-0.04%
2024/04/03	3.1	27.33	2	27.20	27.15	1.1	2,319	0.05%
2024/04/02	1	27.55	10	27.61	27.55	-9	2,311	-0.39%
2024/04/01	11	27.58	4	27.60	27.55	7	2,314	0.30%
2024/03/29	14.1	28.16	14	28.08	27.75	0	2,303	0.00%
2024/03/28	6	28.35	7.1	27.81	28.25	-1.1	2,231	-0.05%
2024/03/27	4.1	27.07	6	27.19	27.00	-2	2,128	-0.09%
2024/03/26	20.1	27.81	7.1	27.91	27.50	13	2,131	0.61%
2024/03/25	1.1	27.75	1	28.10	27.75	0.1	2,244	0.00%
2024/03/22	11	27.91	25	27.91	28.10	-14	2,246	-0.62%
2024/03/21	31	28.02	45.5	27.93	27.90	-14.5	2,120	-0.69%
2024/03/20	1	26.05	0	0.00	25.95	1	1,951	0.05%
2024/03/19	0.1	26.00	0	0.00	26.00	0.1	2,030	0.00%
2024/03/18	14	26.61	0	0.00	26.35	14	2,014	0.70%
2024/03/15	2	26.38	5	26.80	26.85	-3	2,008	-0.15%
2024/03/14	2	26.13	1	26.40	26.20	1	1,946	0.05%
2024/03/13	3.1	26.38	0	0.00	26.20	3.1	1,943	0.16%
2024/03/12	1	26.65	0	0.00	26.65	1	1,938	0.05%
2024/03/11	2	26.63	12.2	26.50	26.90	-10.1	1,928	-0.52%
2024/03/08	12.1	26.10	5	25.89	25.85	7.1	1,913	0.37%
2024/03/07	4.1	26.80	0	0.00	26.65	4.1	1,901	0.22%
2024/03/06	2	27.00	5.1	27.20	27.20	-3.1	1,899	-0.16%
2024/03/05	2	26.94	21	27.13	26.80	-19	1,882	-1.01%
2024/03/04	2	27.07	0	0.00	27.00	2	1,870	0.11%
2024/03/01	28	27.41	4	27.45	27.35	24	1,861	1.29%
2024/02/29	4	26.49	18.1	27.18	27.65	-14.1	1,826	-0.77%
2024/02/27	3.1	25.98	0	0.00	25.95	3.1	1,781	0.17%
2024/02/26	0	0.00	1	26.35	26.40	-1	1,781	-0.06%
2024/02/23	4	26.01	6	25.90	25.95	-2	1,782	-0.11%
2024/02/22	12	26.31	0	0.00	26.20	12	1,777	0.67%
2024/02/21	3	26.70	2.6	26.36	26.50	0.4	1,813	0.02%
2024/02/20	13	26.10	0	0.00	25.95	13	1,800	0.72%
2024/02/19	0	0.00	10.1	26.33	26.35	-10.1	1,787	-0.56%
2024/02/16	0	0.00	2.1	25.73	25.85	-2.1	1,792	-0.11%
2024/02/15	10	25.28	20	25.27	25.25	-10	1,784	-0.56%
2024/02/05	5.1	25.44	1	25.45	25.40	4.1	1,772	0.23%
2024/02/02	0.4	26.09	29	26.01	26.00	-28.6	1,768	-1.62%
2024/02/01	1	26.15	0	0.00	26.15	1	1,832	0.05%
2024/01/31	4	26.01	1	26.05	26.05	3	1,884	0.16%
2024/01/29	1	26.15	0	0.00	26.20	1	1,920	0.05%
2024/01/26	1	26.25	0	0.00	26.15	1	1,940	0.05%
2024/01/24	0	0.00	8	26.65	26.60	-8	1,974	-0.41%
2024/01/23	2	26.45	7.1	26.50	26.55	-5.1	2,037	-0.25%
2024/01/22	0	0.00	10	26.34	26.35	-10	2,140	-0.47%
2024/01/19	3.5	25.96	0	0.00	25.90	3.5	2,161	0.16%
2024/01/17	9.4	26.13	0	0.00	26.00	9.4	2,196	0.43%
2024/01/16	3.6	27.01	0	0.00	26.70	3.6	2,269	0.16%
2024/01/15	5	27.69	4.1	27.45	27.60	0.9	2,351	0.04%
2024/01/12	7.3	26.55	0	0.00	26.45	7.3	2,547	0.29%
2024/01/11	0.1	26.50	0	0.00	26.45	0.1	2,644	0.00%
2024/01/10	4	26.68	0	0.00	26.55	4	2,733	0.15%
2024/01/09	10.1	27.07	0	0.00	26.90	10.1	2,789	0.36%
2024/01/08	0.2	27.60	3	27.83	27.60	-2.8	2,900	-0.09%
2024/01/05	1	27.70	1	28.05	27.65	0	2,915	0.00%
2024/01/04	2	27.70	0	0.00	27.60	2	2,925	0.07%
2024/01/03	0.1	27.70	0	0.00	27.75	0.1	2,969	0.00%
2023/12/29	3	28.12	0.1	28.35	28.05	3	3,043	0.10%
2023/12/27	0	0.00	2	28.45	28.45	-2	3,038	-0.07%
2023/12/26	0.1	27.90	1	28.10	28.05	-1	3,042	-0.03%
2023/12/25	2	27.98	0	0.00	27.90	2	3,064	0.07%
2023/12/22	0.1	28.35	0	0.00	28.30	0.1	3,041	0.00%
2023/12/21	2	28.38	5	28.50	28.45	-3	3,022	-0.10%
2023/12/20	21	29.40	30	29.41	28.85	-9	2,991	-0.30%
2023/12/19	2	28.47	0	0.00	28.10	2	2,852	0.07%
2023/12/18	0	0.00	20	28.85	28.80	-20	2,836	-0.71%
2023/12/15	1	28.55	10.1	28.87	28.70	-9.1	2,832	-0.32%
2023/12/14	21	28.69	22.1	28.56	28.15	-1	2,791	-0.04%
2023/12/13	2	27.90	0	0.00	27.75	2	2,708	0.07%
2023/12/12	0	0.00	2	27.80	27.80	-2	2,742	-0.07%
2023/12/11	7	27.82	0	0.00	27.80	7	2,748	0.26%
2023/12/08	1.1	28.24	6	28.28	27.95	-5	2,753	-0.18%
2023/12/07	6	28.08	1	28.60	28.05	5	2,768	0.18%
2023/12/06	2	28.53	2	28.58	28.30	0	2,795	0.00%
2023/12/05	2	28.25	4.1	28.24	28.45	-2.1	2,791	-0.07%
2023/12/04	3.5	28.05	2	28.08	27.90	1.5	2,763	0.06%
2023/12/01	0	0.00	3	28.57	28.35	-3	2,738	-0.11%
2023/11/30	0	28.15	0	0.00	28.15	0	2,726	0.00%
2023/11/29	0	28.10	0	0.00	28.15	0	2,736	0.00%
2023/11/28	24	28.34	2	28.40	28.25	22	2,746	0.80%
2023/11/27	8	28.58	0	0.00	28.30	8	2,772	0.29%
2023/11/24	10	28.77	18	28.95	28.85	-8	2,761	-0.29%
2023/11/22	3	28.57	2	28.93	28.35	1	2,807	0.04%
2023/11/21	1	28.40	1	28.50	28.60	0	2,803	0.00%
2023/11/20	1	28.45	13.1	28.87	28.40	-12.1	2,813	-0.43%
2023/11/17	5	28.08	0	0.00	28.05	5	2,781	0.18%
2023/11/16	2	28.00	0	0.00	28.00	2	2,798	0.07%
2023/11/15	0	0.00	5	27.76	28.00	-5	2,807	-0.18%
2023/11/14	1	27.35	0	0.00	27.40	1	2,801	0.04%
2023/11/10	4.1	27.47	13	27.54	27.40	-8.9	2,840	-0.31%
2023/11/09	16.1	27.74	0	0.00	27.60	16.1	2,840	0.57%
2023/11/08	4	28.46	9	28.24	28.70	-5	2,802	-0.18%
2023/11/07	1	28.65	0	0.00	28.45	1	2,763	0.04%
2023/11/06	0	0.00	4	28.68	28.80	-4	2,786	-0.14%
2023/11/03	2	28.40	13.1	28.25	28.15	-11.1	2,777	-0.40%
2023/11/02	0.4	27.60	1	27.70	27.50	-0.6	2,773	-0.02%
2023/11/01	6	27.37	4	27.48	27.30	2	2,786	0.07%
2023/10/31	15.6	27.58	9.6	27.59	27.30	6	2,787	0.22%
2023/10/30	10	28.89	7.1	28.79	28.65	2.9	2,760	0.11%
2023/10/27	1	27.85	5	27.96	27.90	-4	2,671	-0.15%
2023/10/26	40.1	28.57	33	28.27	28.15	7.1	2,673	0.26%
2023/10/25	0	0.00	1	29.15	29.05	-1	2,679	-0.04%
2023/10/24	5	28.68	9	29.40	29.45	-4	2,667	-0.15%
2023/10/23	9	29.57	4.1	29.33	29.90	4.9	2,589	0.19%
2023/10/20	5.1	27.83	2.1	29.02	29.05	3	2,528	0.12%
2023/10/19	6.2	28.63	4.1	28.87	28.45	2.1	2,366	0.09%
2023/10/18	0	0.00	5.1	29.44	29.30	-5.1	2,325	-0.22%
2023/10/17	3	28.63	3	28.67	29.05	0	2,255	0.00%
2023/10/16	13	29.16	16.1	28.97	28.90	-3.1	2,244	-0.14%
2023/10/13	2	28.10	2.1	28.05	27.95	-0.1	2,173	0.00%
2023/10/12	2	27.40	1	27.75	27.75	1	2,220	0.05%
2023/10/11	3.1	27.65	0	0.00	27.35	3.1	2,235	0.14%
2023/10/06	1	28.40	0	0.00	28.75	1	2,232	0.04%
2023/10/05	0.5	28.05	34.2	28.47	28.65	-33.7	2,271	-1.48%
2023/10/03	2	27.20	1	27.45	27.35	1	2,269	0.04%
2023/09/28	0	0.00	9	26.94	27.15	-9	2,553	-0.35%
2023/09/27	2	26.47	0	0.00	26.50	2	2,711	0.07%
2023/09/26	1	26.40	0	0.00	26.30	1	2,768	0.04%
2023/09/25	1	26.75	1.1	27.00	26.65	-0.1	2,822	0.00%
2023/09/22	5	26.60	9	26.48	26.55	-4	2,894	-0.14%
2023/09/21	10	26.25	34	26.25	26.20	-24	2,921	-0.82%
2023/09/20	10.1	26.68	13	26.53	26.40	-3	3,004	-0.10%
2023/09/19	10.1	26.96	0	0.00	26.85	10.1	3,043	0.33%
2023/09/18	1	27.40	0	0.00	27.40	1	3,116	0.03%
2023/09/15	1	27.50	8.1	27.66	27.50	-7.1	3,235	-0.22%
2023/09/14	1.8	27.36	2.1	27.45	27.45	-0.2	3,647	-0.01%
2023/09/13	3	26.98	2	27.15	27.05	1	3,737	0.03%
2023/09/12	21.1	27.05	2	27.08	27.10	19.1	3,889	0.49%
2023/09/11	14.2	27.50	3.3	27.81	27.40	10.9	3,933	0.28%
2023/09/08	8.1	28.03	0	0.00	28.00	8.1	3,937	0.20%
2023/09/07	0	0.00	2	28.28	28.25	-2	4,007	-0.05%
2023/09/06	21	28.47	30	28.26	28.25	-9	4,122	-0.22%
2023/09/05	0	0.00	2	28.60	28.60	-2	4,165	-0.05%
2023/09/04	14	28.71	0	0.00	28.45	14	4,249	0.33%
2023/09/01	3	28.98	3	29.17	29.00	0	4,467	0.00%
2023/08/31	1	29.05	48	29.23	29.35	-47	4,552	-1.03%
2023/08/30	2	28.80	4.1	28.87	28.95	-2.1	4,622	-0.05%
2023/08/29	4.5	28.87	1	29.25	28.60	3.5	4,686	0.07%
2023/08/28	4	28.88	3.1	29.02	28.75	0.9	4,696	0.02%
2023/08/25	1	28.30	5	28.42	28.55	-4	4,695	-0.09%
2023/08/24	2	28.25	6.1	28.42	28.20	-4.1	4,806	-0.08%
2023/08/23	8	28.01	2	28.30	28.00	6	4,921	0.12%
2023/08/22	4.1	28.10	0	0.00	28.00	4.1	4,980	0.08%
2023/08/21	3	28.70	2	28.63	28.60	1	5,026	0.02%
2023/08/18	4	28.40	1	28.65	28.15	3	5,062	0.06%
2023/08/17	42	28.40	3	28.20	28.45	39	5,093	0.77%
2023/08/16	10	27.86	10	27.72	28.00	0	5,153	0.00%
2023/08/15	1	28.45	1	28.61	28.45	0	5,227	0.00%
2023/08/14	8	28.16	4	28.21	28.10	4	5,420	0.07%
2023/08/11	0	0.00	3.1	28.68	28.50	-3.1	5,458	-0.06%
2023/08/10	10.7	28.62	7	28.84	28.35	3.7	5,522	0.07%
2023/08/09	10	28.91	2	28.93	28.95	8	5,615	0.14%
2023/08/08	10	29.41	1	29.95	29.05	9	5,679	0.16%
2023/08/07	1	29.30	2	29.50	29.45	-1	5,780	-0.02%
2023/08/04	0	0.00	3	29.48	29.55	-3	5,955	-0.05%
2023/08/02	29.2	29.79	44	29.75	29.45	-14.8	6,419	-0.23%
2023/08/01	7.1	30.02	2	30.38	29.95	5.1	6,528	0.08%
2023/07/31	8	30.34	1	30.55	30.05	7	7,170	0.10%
2023/07/28	4	30.56	1	30.80	30.65	3	7,389	0.04%
2023/07/27	0	0.00	8	30.26	30.45	-8	7,577	-0.11%
2023/07/26	7.5	29.86	2	29.95	29.75	5.5	7,874	0.07%
2023/07/25	7	30.07	3.2	30.10	30.25	3.8	7,980	0.05%
2023/07/24	13.9	29.89	22	29.81	29.90	-8.1	8,168	-0.10%
2023/07/21	6.5	30.51	48	30.51	30.30	-41.5	8,300	-0.50%
2023/07/20	7.1	31.30	7	31.53	31.15	0.1	8,520	0.00%
2023/07/19	9.4	31.46	4	31.56	31.25	5.4	8,722	0.06%
2023/07/18	11.6	32.36	5	32.40	31.90	6.6	9,859	0.07%
2023/07/17	11	32.92	7.2	33.01	33.05	3.8	11,062	0.03%
2023/07/14	4.1	32.70	6	32.72	32.55	-1.9	11,866	-0.02%
2023/07/13	12	32.65	16	33.05	32.30	-4	12,521	-0.03%
2023/07/12	11.7	33.11	3.1	33.07	32.75	8.6	12,611	0.07%
2023/07/11	7.1	33.68	41.4	33.50	33.45	-34.3	12,674	-0.27%
2023/07/10	2.2	33.63	6	33.86	33.55	-3.8	12,884	-0.03%
2023/07/07	72.3	33.62	14.1	33.49	33.75	58.2	13,498	0.43%
2023/07/06	17.1	35.18	25.2	35.15	34.75	-8.1	13,512	-0.06%
2023/07/05	29.1	34.79	29.2	34.91	34.50	-0.1	13,480	0.00%
2023/07/04	9.1	34.10	10.1	34.43	34.00	-1	13,445	-0.01%
2023/07/03	3	34.08	11.7	34.19	34.20	-8.7	13,490	-0.06%
2023/06/30	2.1	34.24	28	34.19	34.10	-26	13,564	-0.19%
2023/06/29	17	33.75	8.2	33.70	33.95	8.8	13,763	0.06%
2023/06/28	3.2	33.55	4.1	33.85	33.35	-0.9	13,837	-0.01%
2023/06/27	15.1	33.59	12.1	33.75	33.25	3	13,985	0.02%
2023/06/26	15.1	33.49	4	33.60	33.25	11.1	14,697	0.08%
2023/06/21	170.1	34.19	10	34.27	34.25	160.1	14,890	1.07%	大買/鉅額交易
2023/06/20	46	34.54	100.2	34.19	34.60	-54.2	15,218	-0.36%
2023/06/19	33.1	32.63	2	32.70	32.80	31.1	15,091	0.21%
2023/06/16	22.2	33.19	18.2	33.17	33.40	4	15,871	0.03%
2023/06/15	26.1	32.44	36	32.66	32.50	-10	16,934	-0.06%
2023/06/14	2	32.75	7.1	32.62	32.60	-5.1	17,638	-0.03%
2023/06/13	20.1	32.38	44.2	32.69	32.35	-24.2	17,951	-0.13%
2023/06/12	65.1	32.68	8	32.58	32.50	57.1	18,348	0.31%
2023/06/09	19	33.51	14.2	33.44	33.60	4.8	18,647	0.03%
2023/06/08	62	33.79	32.1	33.77	33.75	29.9	18,627	0.16%
2023/06/07	45.2	33.35	37	33.39	33.20	8.2	18,570	0.04%
2023/06/06	14.1	34.43	3	34.35	34.30	11.1	18,397	0.06%
2023/06/05	11	35.14	156.2	35.10	35.10	-145.2	18,382	-0.79%	大賣/鉅額交易
2023/06/02	11.1	34.68	6.1	34.78	34.80	5	18,313	0.03%
2023/06/01	28	34.62	32.1	34.56	34.25	-4.1	18,296	-0.02%
2023/05/31	2.1	34.70	3	34.83	34.75	-0.9	18,245	0.00%
2023/05/30	28.1	35.05	51	34.92	34.65	-22.9	18,217	-0.13%
2023/05/29	39.2	35.47	27.1	35.19	35.40	12.1	18,102	0.07%
2023/05/26	19	34.35	13	34.68	34.00	6	17,977	0.03%
2023/05/25	8.1	34.55	8	34.68	34.55	0.1	17,928	0.00%
2023/05/24	2	34.90	4	35.18	34.90	-2	17,889	-0.01%
2023/05/23	9	34.99	7.2	34.97	34.90	1.8	17,855	0.01%
2023/05/22	7	34.99	6.1	34.96	35.10	0.9	17,845	0.00%
2023/05/19	156.1	34.55	2	35.00	34.10	154.1	17,826	0.86%	大買/鉅額交易
2023/05/18	50.1	34.04	37.2	34.44	34.65	12.9	17,750	0.07%
2023/05/17	9	34.98	0.1	35.00	34.90	8.9	17,562	0.05%
2023/05/16	10.2	35.05	4	34.96	35.00	6.2	17,505	0.04%
2023/05/15	7	34.77	7.9	34.86	34.60	-0.9	17,437	-0.01%
2023/05/12	3	34.18	1	34.40	34.10	2	17,348	0.01%
2023/05/11	28.1	33.97	11	33.93	33.80	17.1	17,294	0.10%
2023/05/10	19.2	34.20	39.1	34.56	34.35	-19.9	17,229	-0.12%
2023/05/09	78.5	34.91	27.6	34.93	34.50	50.9	17,048	0.30%
2023/05/08	7	38.42	40	38.32	38.30	-33	16,604	-0.20%
2023/05/05	51	39.57	31	39.33	38.50	20	16,567	0.12%
2023/05/04	26	39.42	14	39.59	39.70	12	16,043	0.07%
2023/05/03	54	39.58	48	39.19	39.70	6	15,936	0.04%
2023/05/02	34	39.35	53.2	39.33	39.30	-19.1	15,785	-0.12%
2023/04/28	10	37.85	1	38.25	37.75	9	15,503	0.06%
2023/04/27	39.2	37.85	32	37.79	37.55	7.1	15,413	0.05%
2023/04/26	50	38.24	103.1	37.56	38.75	-53.1	15,186	-0.35%	大賣/
2023/04/25	72.1	37.97	58.1	37.82	37.75	14	14,976	0.09%
2023/04/24	21.8	38.76	23.1	38.94	39.10	-1.3	14,726	-0.01%
2023/04/21	180.5	40.36	149	40.33	38.55	31.5	14,513	0.22%	大買/大賣/
2023/04/20	274	41.72	198.7	41.92	40.00	75.3	13,345	0.56%	大買/大賣/
2023/04/19	50	39.94	170.4	40.62	41.40	-120.4	12,094	-1.00%	大賣/鉅額交易
2023/04/18	111.9	38.39	135.2	38.73	37.65	-23.3	11,245	-0.21%	大買/大賣/
2023/04/17	40	36.68	4	36.55	36.65	36	10,662	0.34%
2023/04/14	5	37.13	1	37.05	36.70	4	10,675	0.04%
2023/04/13	142.7	37.09	26	37.23	36.85	116.6	10,604	1.10%	大買/鉅額交易
2023/04/12	65	38.13	73.3	38.19	38.00	-8.3	10,387	-0.08%
2023/04/11	8	36.71	1	36.75	36.45	7	9,806	0.07%
2023/04/10	35	36.54	6	36.73	36.65	29	9,750	0.30%
2023/04/07	3	36.55	20.4	36.51	36.45	-17.4	9,726	-0.18%
2023/04/06	1	36.60	6	36.53	36.40	-5	9,689	-0.05%
2023/03/31	9	36.11	11.1	36.23	36.65	-2.1	9,633	-0.02%
2023/03/30	27	36.60	23	36.72	36.30	4	9,552	0.04%
2023/03/29	5.3	35.93	18	36.11	36.20	-12.7	9,305	-0.14%
2023/03/28	61.1	35.75	26.1	35.81	35.75	35	9,264	0.38%
2023/03/27	232.2	37.10	106.1	37.12	36.45	126.1	9,109	1.38%	大買/大賣/鉅額交易
2023/03/24	30	35.98	27.2	35.76	36.15	2.8	8,632	0.03%
2023/03/23	229	36.68	159.1	36.94	36.30	70	8,497	0.82%	大買/大賣/
2023/03/22	87.1	36.50	35.6	35.98	36.25	51.4	8,257	0.62%
2023/03/21	60.1	36.02	69.6	36.43	36.50	-9.5	8,187	-0.12%
2023/03/20	257	34.99	253	35.02	35.80	4	8,002	0.05%	大買/大賣/
2023/03/17	140	33.53	109.5	33.37	33.90	30.5	7,013	0.44%	大買/大賣/
2023/03/16	39.5	31.35	41.3	31.01	30.85	-1.8	6,466	-0.03%
2023/03/15	31.1	31.95	93.9	31.44	31.95	-62.8	6,122	-1.03%
2023/03/14	38.8	30.69	51	30.42	30.00	-12.2	5,647	-0.22%
2023/03/13	5	29.20	0	0.00	29.20	5	5,236	0.10%
2023/03/10	6	29.42	2	29.55	29.15	4	5,226	0.08%
2023/03/09	10	30.00	22	29.41	29.35	-12	5,209	-0.23%
2023/03/08	4	29.71	1	29.65	29.85	3	5,152	0.06%
2023/03/07	8	29.44	0	29.45	29.30	8	5,071	0.16%
2023/03/06	23	29.37	2.1	29.41	29.35	20.9	5,033	0.42%
2023/03/03	2	28.65	40.1	28.55	28.60	-38.1	4,978	-0.77%
2023/03/01	0	28.40	0	0.00	28.25	0	4,957	0.00%
2023/02/23	5	28.65	0	0.00	28.60	5	4,979	0.10%
2023/02/22	9.1	28.50	0	0.00	28.40	9.1	4,968	0.18%
2023/02/21	10.1	29.00	3	29.10	28.90	7.1	4,941	0.14%
2023/02/20	4	28.94	9	29.06	28.95	-5	4,946	-0.10%
2023/02/17	18	29.42	18.1	29.24	29.15	-0.1	4,944	0.00%
2023/02/16	6	28.86	11	28.95	28.90	-5	4,878	-0.10%
2023/02/15	1	28.85	47	28.79	28.45	-46	4,888	-0.94%
2023/02/14	6	28.78	3.1	28.60	28.55	2.9	4,875	0.06%
2023/02/13	1	28.40	3	28.55	28.60	-2	4,871	-0.04%
2023/02/10	26.1	29.04	9	28.78	28.50	17	4,872	0.35%
2023/02/09	2	28.85	2	28.78	28.75	0	4,853	0.00%
2023/02/08	4.1	29.11	1	29.10	29.00	3.1	4,838	0.06%
2023/02/07	0	0.00	1.1	29.55	29.50	-1.1	4,774	-0.02%
2023/02/06	3.1	29.51	3	29.70	29.50	0.1	4,755	0.00%
2023/02/03	8.1	29.77	12.1	29.73	29.95	-4	4,725	-0.08%
2023/02/02	8	29.78	29	29.82	29.45	-21	4,613	-0.46%
2023/02/01	14	29.37	5.1	29.21	29.20	9	4,482	0.20%
2023/01/31	3	29.13	5.4	29.04	29.00	-2.4	4,343	-0.06%
2023/01/30	0	0.00	0.3	28.65	28.65	-0.3	4,268	-0.01%
2023/01/17	0.1	27.70	8	27.88	28.40	-7.9	4,237	-0.19%
2023/01/16	15	27.70	6	27.71	27.45	9	4,245	0.21%
2023/01/13	0	0.00	1	27.85	27.70	-1	4,314	-0.02%
2023/01/12	8.1	28.17	3	28.10	27.70	5	4,376	0.12%
2023/01/11	8	28.34	2	28.35	28.25	6	4,366	0.14%
2023/01/10	0.1	28.37	0	0.00	28.35	0.1	4,376	0.00%
2023/01/09	0	0.00	31	28.69	28.70	-31	4,382	-0.71%
2023/01/06	5	28.35	0	0.00	28.30	5	4,386	0.11%
2023/01/05	26.1	29.03	104	28.97	28.45	-77.9	4,393	-1.77%	大賣/
2023/01/04	26	29.08	37.1	29.59	29.50	-11.1	4,308	-0.26%
2023/01/03	12	28.33	11	28.51	28.50	1	4,166	0.02%
2022/12/30	6	28.20	6	28.50	28.50	0	4,112	0.00%
2022/12/29	13.7	28.28	2	28.25	28.35	11.7	4,094	0.29%
2022/12/28	8	29.12	13	29.12	29.00	-5	4,035	-0.12%
2022/12/27	9	28.72	35	29.04	28.80	-26	3,958	-0.66%
2022/12/26	36	28.92	35	28.78	28.70	1	3,876	0.03%
2022/12/23	13	27.85	2	28.28	28.35	11	3,780	0.29%
2022/12/22	11	28.05	14	28.16	28.35	-3	3,752	-0.08%
2022/12/21	1	27.80	1	27.41	27.40	0	3,735	0.00%
2022/12/20	4.1	27.97	11	27.58	27.25	-6.9	3,726	-0.19%
2022/12/19	4.1	28.45	5	28.66	28.00	-0.9	3,681	-0.03%
2022/12/16	50.2	30.28	17	30.15	28.95	33.2	3,607	0.92%
2022/12/15	104	30.15	31.9	30.30	30.60	72.1	3,320	2.17%	大買/
2022/12/14	155.1	29.94	132.2	29.59	30.05	22.9	3,180	0.72%	大買/大賣/
2022/12/13	76.2	29.84	15	29.31	29.10	61.2	2,984	2.05%
2022/12/12	182	30.70	98	31.54	30.70	84	2,828	2.97%	大買/
2022/12/09	8	29.27	10.3	29.98	30.00	-2.3	2,264	-0.10%
2022/12/08	24	27.05	28.1	27.20	27.30	-4.1	2,063	-0.20%
2022/12/07	3.1	25.68	0	0.00	25.10	3.1	1,868	0.16%
2022/12/06	0.8	25.80	0	0.00	25.60	0.8	1,886	0.04%
2022/12/05	0	0.00	3	26.25	26.15	-3	1,929	-0.16%
2022/12/02	1	26.70	10	26.70	26.30	-9	1,961	-0.46%
2022/12/01	10	26.10	6.1	26.03	26.10	3.9	1,967	0.20%
2022/11/30	1	25.80	1	25.90	25.85	0	1,995	0.00%
2022/11/28	0.1	24.95	10.1	24.90	25.20	-10	2,076	-0.48%
2022/11/25	10	25.30	0	0.00	25.15	10	2,150	0.46%
2022/11/24	0	0.00	0	25.35	25.25	0	2,313	0.00%
2022/11/23	1	25.59	4	25.41	25.20	-3	2,451	-0.12%
2022/11/22	6.1	26.16	3	25.50	25.50	3.1	2,486	0.12%
2022/11/21	3	26.10	2	26.10	26.10	1	2,479	0.04%
2022/11/18	1	25.90	0	0.00	26.00	1	2,473	0.04%
2022/11/17	5	26.05	0	0.00	26.00	5	2,473	0.20%
2022/11/16	2	26.05	2.2	25.94	26.00	-0.2	2,478	-0.01%
2022/11/15	9	25.69	3	25.78	25.80	6	2,519	0.24%
2022/11/11	1	25.20	14.1	25.24	25.15	-13.1	2,516	-0.52%
2022/11/10	0.2	24.78	0	0.00	24.55	0.2	2,493	0.01%
2022/11/09	1	24.60	0	0.00	24.50	1	2,526	0.04%
2022/11/08	11.2	24.64	2	24.85	24.55	9.2	2,581	0.35%
2022/11/07	1	25.05	1.1	25.01	24.90	-0.1	2,579	0.00%
2022/11/04	1	24.90	0	0.00	24.60	1	2,577	0.04%
2022/11/03	0	0.00	1	24.40	24.40	-1	2,586	-0.04%
2022/11/01	0	0.00	0.1	24.23	24.10	-0.1	2,708	0.00%
2022/10/31	0	0.00	3	23.90	23.65	-3	2,707	-0.11%
2022/10/28	2	23.65	0	0.00	23.65	2	2,718	0.07%
2022/10/27	0.1	23.70	0	0.00	23.80	0.1	2,733	0.00%
2022/10/25	2.1	24.10	0	0.00	23.60	2.1	2,781	0.08%
2022/10/21	0.2	24.05	0	24.95	25.05	0.2	2,782	0.01%
2022/10/20	1.1	24.41	3.1	24.61	24.25	-2	2,715	-0.07%
2022/10/19	2	24.38	3	24.53	24.30	-1	2,646	-0.04%
2022/10/18	1	23.90	0.1	24.20	24.15	1	2,635	0.04%
2022/10/14	3	23.82	0	0.00	23.70	3	2,595	0.12%
2022/10/13	1.6	24.56	15	25.49	23.75	-13.4	2,580	-0.52%
2022/10/12	1.3	25.72	1	25.90	25.65	0.3	2,575	0.01%
2022/10/11	1	26.00	7	26.14	25.95	-6	2,581	-0.23%
2022/10/07	15	27.00	0	0.00	27.00	15	2,596	0.58%
2022/10/06	6.1	26.75	0.1	28.00	27.05	6	2,604	0.23%
2022/10/05	6	26.98	8	27.02	26.70	-2	2,608	-0.08%
2022/10/04	0	0.00	4	26.63	26.70	-4	2,615	-0.15%
2022/10/03	7	26.71	1.1	26.49	26.45	5.9	2,634	0.22%
2022/09/30	0	0.00	1	26.15	26.15	-1	2,647	-0.04%
2022/09/29	1.1	25.66	0	0.00	25.70	1.1	2,668	0.04%
2022/09/28	7.2	26.13	5	26.95	25.65	2.2	2,703	0.08%
2022/09/27	5	26.50	0	0.00	26.90	5	2,777	0.18%
2022/09/26	0.3	26.97	0	0.00	26.40	0.3	2,789	0.01%
2022/09/23	1	28.10	0	0.00	27.65	1	2,790	0.04%
2022/09/22	10	28.10	1.2	27.94	28.10	8.8	2,805	0.31%
2022/09/21	0.3	28.10	0.1	28.20	28.05	0.2	2,840	0.01%
2022/09/20	0.1	28.35	0	0.00	28.20	0.1	2,887	0.00%
2022/09/19	10.1	28.50	1	29.40	28.30	9.1	3,006	0.30%
2022/09/16	0	0.00	8.3	29.12	29.50	-8.3	2,994	-0.28%
2022/09/15	2	28.38	0.1	28.20	28.20	2	2,967	0.07%
2022/09/14	0	0.00	1	28.00	28.20	-1	3,122	-0.03%
2022/09/13	0	0.00	2	28.10	28.25	-2	3,099	-0.07%
2022/09/12	4	27.73	9.2	27.79	28.00	-5.2	3,090	-0.17%
2022/09/08	9	27.30	2	27.23	27.05	7	3,056	0.23%
2022/09/07	0.3	26.95	1	27.05	26.55	-0.7	3,023	-0.02%
2022/09/06	1.3	27.21	0	0.00	27.05	1.3	2,997	0.04%
2022/09/05	6.2	28.09	8	27.90	27.90	-1.8	2,965	-0.06%
2022/09/02	2	28.73	4	28.79	28.60	-2	2,917	-0.07%
2022/09/01	28	28.87	32.3	28.91	28.85	-4.3	2,875	-0.15%
2022/08/31	2.5	28.44	15.8	28.38	28.50	-13.2	2,800	-0.47%
2022/08/30	13	29.40	63	29.16	29.00	-50	2,641	-1.89%
2022/08/29	9	28.82	4	28.80	28.60	5	2,515	0.20%
2022/08/26	0	0.00	4	28.84	29.00	-4	2,509	-0.16%
2022/08/25	4	28.49	3	28.73	28.70	1	2,492	0.04%
2022/08/24	2	28.38	1	28.25	28.25	1	2,490	0.04%
2022/08/23	35	28.60	1	28.80	28.55	34	2,479	1.37%
2022/08/22	1	29.00	0.1	29.00	28.60	0.9	2,473	0.04%
2022/08/19	11	28.59	3	28.73	28.95	8	2,414	0.33%
2022/08/17	1	28.50	0	0.00	28.50	1	2,376	0.04%
2022/08/16	2	28.75	1	28.70	28.45	1	2,372	0.04%
2022/08/15	0	0.00	0.1	28.90	28.80	-0.1	2,341	0.00%
2022/08/12	2	28.30	0	0.00	28.30	2	2,296	0.09%
2022/08/11	35	28.73	35	28.40	28.50	0	2,291	0.00%
2022/08/10	1	28.80	3	28.40	28.30	-2	2,286	-0.09%
2022/08/09	12.1	29.21	18.1	29.12	28.65	-6	2,303	-0.26%
2022/08/08	1.2	28.43	5.2	28.69	28.80	-4	2,247	-0.18%
2022/08/05	2	28.13	0.1	28.40	28.15	1.9	2,218	0.09%
2022/08/04	2.1	27.68	1	27.55	27.95	1.1	2,225	0.05%
2022/08/03	35	28.24	35	28.03	28.10	0	2,227	0.00%
2022/08/02	4.2	28.52	1	28.70	28.40	3.2	2,229	0.14%
2022/08/01	1	29.40	3	29.53	29.40	-2	2,232	-0.09%
2022/07/29	3	28.55	5.2	29.19	29.80	-2.2	2,207	-0.10%
2022/07/28	34	27.79	34.1	27.77	27.80	-0.1	2,167	0.00%
2022/07/27	0.1	27.50	0	0.00	27.55	0.1	2,151	0.00%
2022/07/26	4	27.73	2	27.78	27.45	2	2,148	0.09%
2022/07/25	3.1	28.42	1	28.00	28.00	2.1	2,151	0.10%
2022/07/20	23	28.25	21	28.07	28.05	2	2,214	0.09%
2022/07/19	4.1	28.36	2	28.35	28.15	2.1	2,266	0.09%
2022/07/18	18.1	28.07	17	27.76	27.75	1.1	2,398	0.05%
2022/07/15	28	27.93	29.1	28.24	27.80	-1.1	2,431	-0.05%
2022/07/14	14	28.01	12	28.25	28.10	2	2,469	0.08%
2022/07/12	6.2	28.95	54	28.70	28.10	-47.8	2,687	-1.78%
2022/07/11	12.1	29.47	3.1	29.55	29.80	9	2,723	0.33%
2022/07/08	15.1	29.77	0	0.00	29.65	15.1	2,708	0.56%
2022/07/07	59	30.37	0	0.00	30.45	59	2,694	2.19%
2022/07/06	16	30.49	17	30.49	30.40	-1	2,742	-0.04%
2022/07/05	8.2	30.14	20.3	30.53	31.00	-12.1	2,850	-0.42%
2022/07/04	11	28.99	4.2	29.04	29.00	6.8	2,832	0.24%
2022/07/01	1.1	28.78	10	28.10	28.10	-8.9	2,849	-0.31%
2022/06/30	0.1	29.80	16	30.15	29.90	-15.9	2,888	-0.55%
2022/06/29	3	30.70	12	30.31	30.60	-9	2,876	-0.31%
2022/06/28	7	30.66	20	30.53	30.50	-13	2,872	-0.45%
2022/06/27	25.1	30.96	31	31.05	30.80	-6	2,861	-0.21%
2022/06/24	21	29.91	14.1	30.25	30.85	6.9	2,746	0.25%
2022/06/23	8	30.06	3	29.57	29.30	5	2,683	0.19%
2022/06/22	30	29.97	22.2	30.07	29.80	7.8	2,606	0.30%
2022/06/21	3	27.85	3.1	27.46	27.85	-0.1	2,457	0.00%
2022/06/20	0.2	27.95	0	0.00	27.35	0.2	2,489	0.01%
2022/06/17	0	0.00	0.2	29.50	29.70	-0.2	2,539	-0.01%
2022/06/16	0.1	27.50	0	0.00	27.20	0.1	2,633	0.00%
2022/06/15	1	27.80	2.1	27.97	27.60	-1.1	2,762	-0.04%
2022/06/14	2.1	27.63	0	0.00	27.60	2.1	3,003	0.07%
2022/06/13	2.1	28.58	0	0.00	28.20	2.1	3,299	0.06%
2022/06/10	0.1	29.20	0.3	29.55	29.20	-0.2	3,409	-0.01%
2022/06/09	2	29.78	12	29.72	29.80	-10	3,437	-0.29%
2022/06/08	11	29.70	0	0.00	29.85	11	3,486	0.32%
2022/06/07	0.1	29.55	2.2	29.50	29.70	-2.1	3,623	-0.06%
2022/06/06	3.2	30.34	4.2	30.30	30.05	-1	3,790	-0.03%
2022/06/01	1	29.90	1	29.80	29.65	0	3,871	0.00%
2022/05/31	1	29.50	0	0.00	29.50	1	3,946	0.03%
2022/05/30	0	0.00	1	29.20	29.30	-1	4,124	-0.02%
2022/05/27	0	0.00	0.1	29.20	28.70	-0.1	4,184	0.00%
2022/05/25	2	29.10	1	29.05	29.05	1	4,260	0.02%
2022/05/24	0	0.00	1	29.00	29.10	-1	4,333	-0.02%
2022/05/23	0	0.00	1	29.30	29.35	-1	4,338	-0.02%
2022/05/20	1	28.95	1.1	28.99	28.85	-0.1	4,349	0.00%
2022/05/18	4.1	28.59	6	28.36	28.50	-1.9	4,380	-0.04%
2022/05/17	2	28.68	1.1	28.36	28.35	0.9	4,392	0.02%
2022/05/16	1.1	27.35	0.1	27.60	27.35	1	4,369	0.02%
2022/05/13	1	27.55	0	0.00	27.60	1	4,362	0.02%
2022/05/12	7.1	27.92	2	27.33	27.15	5.1	4,366	0.12%
2022/05/11	0	0.00	0.1	29.05	28.90	-0.1	4,354	0.00%
2022/05/10	3.2	28.59	1.1	28.70	28.45	2.1	4,352	0.05%
2022/05/09	1.2	29.19	23	28.84	28.80	-21.8	4,350	-0.50%
2022/05/06	1.1	30.21	0	0.00	30.20	1.1	4,352	0.03%
2022/05/05	0	0.00	0.1	31.10	30.95	-0.1	4,367	0.00%
2022/05/04	0.1	30.45	0	0.00	30.40	0.1	4,376	0.00%
2022/05/03	4.1	30.48	0	0.00	30.35	4.1	4,389	0.09%
2022/04/29	1	30.80	5	30.75	30.80	-4	4,415	-0.09%
2022/04/28	3.2	30.81	1.1	30.95	30.80	2.1	4,431	0.05%
2022/04/27	6.6	31.09	2.1	31.37	30.70	4.5	4,445	0.10%
2022/04/26	13.2	33.67	11.1	33.29	32.80	2.1	4,408	0.05%
2022/04/25	0.1	33.10	15.2	33.69	33.10	-15.1	4,395	-0.34%
2022/04/22	3.2	33.25	4	33.51	34.25	-0.8	4,347	-0.02%
2022/04/21	5.1	34.10	10	34.10	33.70	-4.9	4,262	-0.11%
2022/04/20	3	34.63	1	34.35	34.40	2	4,270	0.05%
2022/04/19	7.2	34.55	7	34.68	34.25	0.2	4,261	0.00%
2022/04/18	5	34.29	27.3	34.52	34.75	-22.3	4,262	-0.52%
2022/04/15	6	33.47	20.2	33.34	33.40	-14.2	4,202	-0.34%
2022/04/14	2	32.63	5	32.74	32.65	-3	4,210	-0.07%
2022/04/13	3.1	32.57	0	0.00	32.50	3.1	4,274	0.07%
2022/04/12	1.1	32.51	9.1	33.03	32.50	-8	4,366	-0.18%
2022/04/11	18.1	34.51	20	34.67	33.60	-1.9	4,343	-0.04%
2022/04/08	4	34.00	6.3	34.33	34.15	-2.3	4,218	-0.05%
2022/04/07	2.3	33.51	2	34.13	33.00	0.3	4,205	0.01%
2022/04/06	12	34.13	3.2	34.32	34.40	8.8	4,239	0.21%
2022/04/01	0	33.40	0.1	33.65	33.35	-0.1	4,235	0.00%
2022/03/31	4.2	33.85	1	33.30	33.30	3.2	4,253	0.08%
2022/03/30	2	34.05	4	34.10	33.20	-2	4,312	-0.05%
2022/03/29	0.1	33.15	0	0.00	33.20	0.1	4,340	0.00%
2022/03/28	1	33.30	2	33.40	33.15	-1	4,396	-0.02%
2022/03/25	0.4	33.44	8	33.30	33.20	-7.6	4,460	-0.17%
2022/03/24	1.1	34.49	0	0.00	33.90	1.1	4,814	0.02%
2022/03/23	0.2	34.00	66	33.97	33.95	-65.8	5,000	-1.32%
2022/03/22	4	34.73	4.4	34.47	34.15	-0.4	5,151	-0.01%
2022/03/21	23.3	34.56	1	34.50	34.50	22.3	5,298	0.42%
2022/03/18	3.1	34.38	5.1	34.56	34.95	-2	5,705	-0.04%
2022/03/17	16.2	34.07	14	33.90	34.15	2.2	6,133	0.04%
2022/03/16	28	34.67	64.1	34.33	34.60	-36.1	6,484	-0.56%
2022/03/15	88.1	33.47	3	33.48	32.05	85.1	6,524	1.30%
2022/03/14	0	0.00	2	33.33	33.10	-2	6,552	-0.03%
2022/03/11	4	33.11	15	33.04	33.50	-11	6,626	-0.17%
2022/03/10	4	33.29	15	33.01	33.40	-11	6,798	-0.16%
2022/03/09	54	32.72	52.1	33.05	33.30	1.9	7,023	0.03%
2022/03/08	4.1	31.62	10.2	31.39	31.60	-6.1	6,930	-0.09%
2022/03/07	5.1	31.85	9	31.98	31.50	-3.9	6,970	-0.06%
2022/03/04	4	33.09	11	33.42	32.70	-7	7,165	-0.10%
2022/03/03	34.2	33.63	27.2	33.66	33.45	7	7,322	0.10%
2022/03/02	1	32.10	2	32.25	32.50	-1	7,421	-0.01%
2022/03/01	7	31.44	0	0.00	31.80	7	7,699	0.09%
2022/02/25	0	0.00	2.2	30.86	30.85	-2.2	8,308	-0.03%
2022/02/24	8.1	31.12	4	31.49	30.00	4.1	8,609	0.05%
2022/02/23	0	0.00	3.1	30.73	30.85	-3.1	8,632	-0.04%
2022/02/22	0.1	30.50	0	0.00	30.55	0.1	8,660	0.00%
2022/02/21	0	0.00	6	31.12	31.35	-6	8,707	-0.07%
2022/02/18	1.1	30.93	0	0.00	31.10	1.1	8,723	0.01%
2022/02/17	2	31.25	2.3	31.24	31.25	-0.3	8,766	0.00%
2022/02/16	2	31.30	2	31.38	31.40	0	8,817	0.00%
2022/02/15	6	31.27	5	31.27	31.15	1	8,927	0.01%
2022/02/14	8.1	31.06	0	0.00	31.00	8.1	8,987	0.09%
2022/02/11	1	32.40	2	32.43	32.30	-1	9,029	-0.01%
2022/02/10	1	32.70	0	0.00	32.60	1	9,187	0.01%
2022/02/09	0	0.00	32	32.78	32.80	-32	9,257	-0.35%
2022/02/08	2	31.98	6.1	32.21	32.50	-4.1	9,355	-0.04%
2022/02/07	2	31.43	7.1	31.43	31.40	-5.1	9,539	-0.05%
2022/01/26	7	30.06	5.1	30.07	31.00	1.9	9,591	0.02%
2022/01/25	3	30.33	4.2	30.34	30.00	-1.2	9,759	-0.01%
2022/01/24	1.2	30.25	0	0.00	30.35	1.2	10,382	0.01%
2022/01/21	6.1	31.72	0	0.00	31.30	6.1	10,446	0.06%
2022/01/20	0	0.00	1	32.30	32.25	-1	10,595	-0.01%
2022/01/19	3	32.25	1	32.60	32.00	2	10,649	0.02%
2022/01/18	33.5	32.91	1	33.15	32.35	32.5	10,669	0.30%
2022/01/17	1	32.05	0.1	32.55	32.55	0.9	10,683	0.01%
2022/01/14	7.1	32.21	5	32.61	32.05	2.1	10,703	0.02%
2022/01/13	8.1	33.01	0	0.00	32.85	8.1	10,675	0.08%
2022/01/12	3.2	33.58	1	33.95	33.55	2.2	10,649	0.02%
2022/01/11	3	34.97	10	34.80	34.35	-7	10,691	-0.07%
2022/01/10	1	34.15	2.1	34.23	34.20	-1.1	10,627	-0.01%
2022/01/07	12.2	34.08	4.1	34.13	34.10	8.1	10,624	0.08%
2022/01/06	5.5	34.93	28	35.13	34.65	-22.5	10,730	-0.21%
2022/01/05	28	37.05	23	36.84	36.00	5	10,825	0.05%
2022/01/04	2	36.18	3.1	35.65	36.05	-1.1	10,811	-0.01%
2022/01/03	2	35.98	5	35.95	35.90	-3	10,807	-0.03%
2021/12/30	9.1	36.15	0	0.00	36.20	9.1	10,805	0.08%
2021/12/29	7	36.21	8.2	36.32	36.35	-1.2	10,774	-0.01%
2021/12/28	13	35.64	0	0.00	35.50	13	10,747	0.12%
2021/12/27	3	36.28	8	36.35	36.30	-5	10,868	-0.05%
2021/12/24	1.1	35.92	0	0.00	36.00	1.1	11,243	0.01%
2021/12/23	4	36.89	7	36.91	36.70	-3	11,211	-0.03%
2021/12/22	3	37.15	8	37.19	37.05	-5	11,192	-0.04%
2021/12/21	4	37.13	4	36.96	37.00	0	11,165	0.00%
2021/12/20	41	37.74	37.1	37.56	37.05	3.9	11,091	0.04%
2021/12/17	11.3	37.21	8.1	37.03	36.35	3.2	10,711	0.03%
2021/12/16	22	37.29	15.3	37.34	37.45	6.7	10,512	0.06%
2021/12/15	38.2	36.82	38.5	36.74	36.55	-0.3	10,342	0.00%
2021/12/14	87.5	38.34	76.7	37.80	36.55	10.8	10,140	0.11%
2021/12/13	72.8	38.24	66.3	38.06	37.70	6.6	9,629	0.07%
2021/12/10	72.4	37.34	92.4	37.55	37.60	-20	9,073	-0.22%
2021/12/09	29.4	35.98	26	36.15	35.80	3.4	8,484	0.04%
2021/12/08	35	34.60	15	35.33	35.45	20	8,186	0.24%
2021/12/07	28	34.85	34	34.49	34.35	-6	8,052	-0.07%
2021/12/06	44.1	34.99	59	35.05	34.65	-14.9	7,958	-0.19%
2021/12/03	109	35.06	120	34.85	34.05	-11	7,745	-0.14%	大買/大賣/
2021/12/02	34	33.01	37	33.29	33.30	-3	7,387	-0.04%
2021/12/01	2	33.55	2	33.80	33.40	0	7,321	0.00%
2021/11/30	68	34.03	58	34.11	33.00	10	7,240	0.14%
2021/11/29	15	33.90	6.6	34.08	34.20	8.4	7,019	0.12%
2021/11/26	70	35.77	75	36.00	35.55	-5	6,815	-0.07%
2021/11/25	67.2	35.92	23	36.32	36.30	44.2	6,566	0.67%
2021/11/24	81.2	36.67	196.1	36.12	37.05	-114.9	6,342	-1.81%	大賣/鉅額交易
2021/11/23	95.3	34.57	53	35.09	34.35	42.3	5,772	0.73%
2021/11/22	37	34.07	12	33.71	34.10	25	5,455	0.46%
2021/11/19	8	32.73	0	0.00	32.30	8	5,384	0.15%
2021/11/18	1	33.00	11	32.76	33.10	-10	5,356	-0.19%
2021/11/17	12	33.30	17	33.21	33.00	-5	5,295	-0.09%
2021/11/16	2	33.28	12	33.25	32.65	-10	5,292	-0.19%
2021/11/15	7	32.76	33	32.42	32.95	-26	5,266	-0.49%
2021/11/12	82.2	31.49	50	31.37	31.75	32.2	5,213	0.62%
2021/11/11	6	34.06	5	34.01	33.00	1	5,117	0.02%
2021/11/10	1	34.10	1.1	34.00	33.85	-0.1	5,084	0.00%
2021/11/09	2	34.43	9.7	34.20	34.50	-7.7	5,036	-0.15%
2021/11/08	2	34.30	5	34.22	33.80	-3	4,891	-0.06%
2021/11/05	13	34.30	14	33.95	33.95	-1	4,849	-0.02%
2021/11/04	28	34.32	59.1	34.23	34.30	-31.1	4,796	-0.65%
2021/11/03	27.1	32.63	8	32.36	32.40	19.1	4,609	0.41%
2021/11/02	6	33.28	7	32.86	32.95	-1	4,587	-0.02%
2021/11/01	130	34.22	94	34.20	32.85	36	4,443	0.81%	大買/
2021/10/29	1	31.40	8.2	31.88	32.10	-7.2	3,932	-0.18%
2021/10/28	33.1	31.63	18	32.35	32.10	15.1	3,851	0.39%
2021/10/27	4.1	30.80	6	30.98	31.10	-1.9	3,697	-0.05%
2021/10/26	61	29.75	7	29.89	30.45	54	3,648	1.48%
2021/10/25	4	30.28	4	30.38	30.20	0	3,632	0.00%
2021/10/22	7	29.99	3	30.00	29.95	4	3,664	0.11%
2021/10/21	0	0.00	3.1	30.38	29.90	-3.1	3,714	-0.08%
2021/10/20	1	30.60	1	30.55	30.60	0	3,817	0.00%
2021/10/19	40.1	31.51	34	30.87	30.95	6.1	3,815	0.16%
2021/10/18	2.1	30.93	8	31.00	30.60	-5.9	3,767	-0.16%
2021/10/15	0	0.00	15	30.65	30.55	-15	3,838	-0.39%
2021/10/14	30.4	30.73	21	30.84	30.70	9.4	3,934	0.24%
2021/10/13	44	30.16	37	29.94	30.40	7	4,192	0.17%
2021/10/12	8	29.65	1.1	29.64	29.35	6.9	4,226	0.16%
2021/10/08	21	29.39	20	28.80	28.65	1	4,179	0.02%
2021/10/07	21	28.85	18	28.73	28.55	3	4,166	0.07%
2021/10/06	6	28.95	7	28.89	28.40	-1	4,236	-0.02%
2021/10/05	4.1	28.05	2.1	28.62	28.70	2	4,439	0.05%
2021/10/04	20.1	29.35	31.4	30.31	29.35	-11.3	4,474	-0.25%
2021/10/01	112.2	31.19	156	31.38	30.45	-43.8	4,314	-1.02%	大買/大賣/
2021/09/30	17	29.28	36.1	29.48	29.60	-19.1	3,959	-0.48%
2021/09/29	23	29.00	25.2	29.14	28.70	-2.2	3,933	-0.05%
2021/09/28	18.1	28.97	7.1	28.85	28.80	11	3,956	0.28%
2021/09/27	2	28.25	0	0.00	28.10	2	4,009	0.05%
2021/09/24	2.1	28.13	3	28.18	28.10	-0.9	4,166	-0.02%
2021/09/23	34	28.18	10	28.24	28.15	24	4,789	0.50%
2021/09/22	2	29.10	6	28.90	28.60	-4	4,864	-0.08%
2021/09/17	1	29.00	9	29.43	29.00	-8	4,873	-0.16%
2021/09/16	0	0.00	5	29.30	29.30	-5	4,923	-0.10%
2021/09/15	13	29.37	17	29.19	29.00	-4	4,955	-0.08%
2021/09/14	9	29.25	12	29.14	29.00	-3	5,099	-0.06%
2021/09/13	46	29.83	10.1	30.21	29.40	35.9	5,138	0.70%
2021/09/10	6	28.78	2	29.00	29.25	4	5,122	0.08%
2021/09/09	9	28.44	0	0.00	28.55	9	5,189	0.17%
2021/09/08	8	28.45	14	28.34	28.30	-6	5,272	-0.11%
2021/09/07	14.1	28.83	5	28.65	28.75	9.1	5,716	0.16%
2021/09/06	8	29.66	41	29.62	29.25	-33	5,828	-0.57%
2021/09/03	2	29.90	1	30.50	30.50	1	5,873	0.02%
2021/09/02	2.1	30.74	15.5	30.51	29.75	-13.4	5,986	-0.22%
2021/09/01	5	30.52	2.1	30.32	30.30	2.9	5,995	0.05%
2021/08/31	4.1	30.11	9	30.20	30.45	-4.9	6,009	-0.08%
2021/08/30	71	30.95	59.2	30.55	30.25	11.8	5,997	0.20%
2021/08/27	65	30.17	71.1	29.47	29.20	-6.1	5,910	-0.10%
2021/08/26	0.1	28.85	0	0.00	28.90	0.1	5,844	0.00%
2021/08/25	1	28.35	11.2	29.00	28.80	-10.2	5,885	-0.17%
2021/08/24	6.1	28.55	2	28.55	28.35	4.1	5,933	0.07%
2021/08/23	1	29.00	4	29.09	29.10	-3	5,969	-0.05%
2021/08/20	10.1	28.68	9.1	28.88	28.50	1	5,996	0.02%
2021/08/19	5	28.17	5	28.54	28.00	0	5,996	0.00%
2021/08/18	1	28.25	3	28.33	28.60	-2	5,976	-0.03%
2021/08/17	2.1	28.27	4	28.40	27.80	-1.9	6,028	-0.03%
2021/08/16	13.1	28.50	4	28.49	28.25	9.1	6,066	0.15%
2021/08/13	15.1	29.82	11	29.50	29.40	4.1	6,074	0.07%
2021/08/12	8	30.20	2	30.48	30.10	6	6,183	0.10%
2021/08/11	13	30.44	10	30.09	30.10	3	6,278	0.05%
2021/08/10	30	31.36	7	31.23	31.05	23	6,316	0.36%
2021/08/09	8	32.48	7	32.26	32.20	1	6,342	0.02%
2021/08/06	12	33.10	10	33.04	32.85	2	6,457	0.03%
2021/08/05	5.5	34.01	1.1	33.73	33.60	4.4	6,500	0.07%
2021/08/04	9	34.05	44	34.27	33.90	-35	6,624	-0.53%
2021/08/03	2	33.20	1	33.05	32.95	1	6,602	0.02%
2021/08/02	8	32.56	10	32.91	33.10	-2	6,638	-0.03%
2021/07/30	9	32.39	3	32.68	32.15	6	6,680	0.09%
2021/07/29	3	32.20	2	32.60	32.60	1	6,801	0.01%
2021/07/28	21.8	32.21	6.3	32.88	32.20	15.5	6,828	0.23%
2021/07/27	28.5	34.95	24.3	33.76	33.25	4.2	6,907	0.06%
2021/07/26	46.3	34.63	50	34.38	34.20	-3.7	6,964	-0.05%
2021/07/23	7.5	33.59	7	33.36	33.30	0.5	6,903	0.01%
2021/07/22	6.1	33.84	13	33.65	33.55	-6.9	6,941	-0.10%
2021/07/21	15.2	34.39	3	33.65	33.60	12.2	6,958	0.18%
2021/07/20	13	34.13	4	34.28	34.35	9	6,908	0.13%
2021/07/19	80.5	34.99	153.2	35.33	35.05	-72.6	6,827	-1.06%	大賣/
2021/07/16	82.1	34.53	47.9	34.65	33.35	34.2	6,559	0.52%
2021/07/15	2	34.25	4.7	33.76	33.80	-2.7	6,535	-0.04%
2021/07/14	6	33.16	0	0.00	33.00	6	6,597	0.09%
2021/07/13	15	34.09	3	33.80	33.60	12	6,669	0.18%
2021/07/12	7	34.49	17.2	34.24	34.65	-10.2	6,725	-0.15%
2021/07/09	2	33.03	4	33.10	33.00	-2	6,636	-0.03%
2021/07/08	1	32.40	8	32.69	32.40	-7	6,993	-0.10%
2021/07/07	10.1	32.55	42	32.86	32.35	-31.9	7,914	-0.40%
2021/07/06	11.1	33.10	3	33.02	32.95	8.1	7,967	0.10%
2021/07/05	17.8	33.51	21	33.22	33.40	-3.2	8,107	-0.04%
2021/07/02	22.1	32.95	4	33.05	32.55	18.1	8,243	0.22%
2021/07/01	66	33.66	78	33.63	33.40	-12	8,362	-0.14%
2021/06/30	67	34.65	56.3	35.03	34.85	10.7	8,285	0.13%
2021/06/29	8	32.18	10	32.34	32.20	-2	7,741	-0.03%
2021/06/28	2	31.68	2.7	31.60	31.60	-0.7	7,777	-0.01%
2021/06/25	5	32.51	19	32.20	32.00	-14	7,954	-0.18%
2021/06/24	6	31.83	4	32.09	32.00	2	8,290	0.02%
2021/06/23	35	32.26	151	32.18	31.50	-116	8,554	-1.36%	大賣/鉅額交易
2021/06/22	9	31.23	7.7	31.52	30.60	1.3	8,677	0.02%
2021/06/21	6	31.73	7	31.49	31.20	-1	8,827	-0.01%
2021/06/18	14	31.91	19	32.26	32.40	-5	9,178	-0.05%
2021/06/17	45	32.22	45	32.46	32.40	0	9,929	0.00%
2021/06/16	58	33.21	48	33.33	32.60	10	10,226	0.10%
2021/06/15	21	31.69	22	31.84	31.55	-1	10,086	-0.01%
2021/06/11	3	31.28	0	0.00	31.05	3	10,134	0.03%
2021/06/10	15	31.72	37.1	31.92	32.05	-22.1	10,378	-0.21%
2021/06/09	5	30.62	6	30.55	30.30	-1	10,742	-0.01%
2021/06/08	4	30.48	7.2	30.97	30.10	-3.2	11,384	-0.03%
2021/06/07	7.1	30.04	3	29.95	29.85	4.1	12,174	0.03%
2021/06/04	4.1	30.40	1	30.30	30.35	3.1	12,473	0.02%
2021/06/03	3	31.48	0.1	31.15	31.15	2.9	12,504	0.02%
2021/06/02	9	31.63	7	31.77	31.25	2	12,527	0.02%
2021/06/01	17	31.99	1	32.15	32.15	16	12,512	0.13%
2021/05/28	2	31.30	2	31.18	31.05	0	12,523	0.00%
2021/05/27	0	0.00	3	30.75	30.65	-3	12,530	-0.02%
2021/05/26	0	0.00	1	30.55	30.55	-1	12,544	-0.01%
2021/05/25	4	30.63	2.3	31.33	30.50	1.7	12,578	0.01%
2021/05/24	6	30.23	1	30.15	30.15	5	12,699	0.04%
2021/05/21	2	29.75	1	30.00	29.60	1	12,697	0.01%
2021/05/20	7	31.46	10	31.06	29.40	-3	12,735	-0.02%
2021/05/19	10	30.60	12	31.42	31.20	-2	12,724	-0.02%
2021/05/18	2	29.55	11	29.01	29.60	-9	12,658	-0.07%
2021/05/17	8	27.40	9	27.25	26.95	-1	12,628	-0.01%
2021/05/14	5	30.53	1	31.40	29.90	4	12,570	0.03%
2021/05/13	6	27.41	13	29.12	28.65	-7	12,473	-0.06%
2021/05/12	2	30.28	16	29.07	28.80	-14	12,536	-0.11%
2021/05/11	14	33.16	6	32.83	31.85	8	12,411	0.06%
2021/05/10	6	35.18	9	35.40	35.30	-3	12,408	-0.02%
2021/05/07	4	34.89	11	34.99	34.85	-7	12,441	-0.06%
2021/05/06	15	34.46	16	34.37	35.00	-1	12,431	-0.01%
2021/05/05	6	33.13	22	33.42	32.75	-16	12,310	-0.13%
2021/05/04	27	34.68	19	33.24	33.05	8	12,308	0.06%
2021/05/03	28	37.24	15	37.53	35.80	13	12,219	0.11%
2021/04/29	17	36.96	19	37.01	36.65	-2	12,256	-0.02%
2021/04/28	6	37.88	11	37.97	37.50	-5	12,275	-0.04%
2021/04/27	15	38.25	19	38.49	38.20	-4	12,318	-0.03%
2021/04/26	103	37.95	25	38.09	38.25	78	12,418	0.63%	大買/
2021/04/23	14	37.66	26	37.74	37.90	-12	12,435	-0.10%
2021/04/22	36	38.32	16	38.13	37.20	20	12,431	0.16%
2021/04/21	22	39.08	15	39.13	38.85	7	12,342	0.06%
2021/04/20	16	38.19	10	38.56	38.05	6	12,238	0.05%
2021/04/19	14	38.08	12	37.92	37.90	2	12,197	0.02%
2021/04/16	18	38.49	2	39.25	38.40	16	12,152	0.13%
2021/04/15	24	38.29	16	38.42	38.10	8	12,144	0.07%
2021/04/14	65	38.16	49	38.12	37.55	16	12,439	0.13%
2021/04/13	76	41.40	55	41.45	39.30	21	12,106	0.17%
2021/04/12	10	39.71	3.6	39.72	39.35	6.4	11,238	0.06%
2021/04/09	7	39.76	9	39.69	39.30	-2	11,208	-0.02%
2021/04/08	15.5	39.65	5	39.59	39.35	10.5	11,119	0.09%
2021/04/07	36	39.65	6.4	39.66	39.50	29.7	11,097	0.27%
2021/04/06	25	38.44	27	38.50	38.30	-2	11,063	-0.02%
2021/04/01	16	38.64	1	38.25	38.25	15	11,063	0.14%
2021/03/31	5	38.98	25	38.91	38.90	-20	11,139	-0.18%
2021/03/30	54	39.91	92	39.49	39.30	-38	11,680	-0.33%
2021/03/29	75	40.05	69	40.02	39.85	6	11,839	0.05%
2021/03/26	76	37.73	75	37.96	38.20	1	11,521	0.01%
2021/03/25	93	39.38	56	40.26	38.85	37	11,271	0.33%
2021/03/24	49.1	39.54	18	39.37	39.30	31.1	11,053	0.28%
2021/03/23	27.2	40.68	102.6	40.67	39.30	-75.4	10,912	-0.69%	大賣/
2021/03/22	112	41.49	167.6	41.22	41.00	-55.6	10,611	-0.52%	大買/大賣/
2021/03/19	21	36.17	23	39.75	39.75	-2	9,932	-0.02%
2021/03/18	32	37.50	28.7	36.78	36.15	3.3	9,580	0.03%
2021/03/17	106	36.75	76	36.83	36.75	30	9,302	0.32%	大買/
2021/03/16	59	36.94	111	36.94	36.60	-52	9,178	-0.57%	大賣/
2021/03/15	48.1	38.01	39	37.84	37.60	9.1	8,893	0.10%
2021/03/12	34	37.05	45	37.18	37.00	-11	8,420	-0.13%
2021/03/11	168	35.41	64.2	35.31	35.10	103.9	7,820	1.33%	大買/鉅額交易
2021/03/10	31	33.40	42.3	34.62	34.95	-11.3	7,032	-0.16%
2021/03/09	6	31.65	0	0.00	31.80	6	6,769	0.09%
2021/03/08	5	31.40	0	0.00	30.90	5	6,786	0.07%
2021/03/05	5	31.35	0	0.00	30.85	5	6,837	0.07%
2021/03/04	0	31.65	0	0.00	31.40	0	7,299	0.00%
2021/03/03	0	0.00	2	32.00	31.65	-2	7,389	-0.03%
2021/03/02	2	32.60	0	0.00	31.45	2	7,646	0.03%
2021/02/26	1	31.00	0	0.00	31.90	1	8,159	0.01%
2021/02/25	1	31.90	15	31.85	31.60	-14	8,510	-0.16%
2021/02/24	21	32.43	0	0.00	31.85	21	8,705	0.24%
2021/02/23	1	31.10	1	31.20	31.10	0	9,095	0.00%
2021/02/22	5	31.20	1	31.35	31.30	4	9,636	0.04%
2021/02/19	1.2	30.83	3	30.80	30.65	-1.8	9,771	-0.02%
2021/02/18	0	0.00	0.4	29.50	29.75	-0.4	10,171	0.00%
2021/02/17	0	0.00	4	29.04	29.15	-4	10,330	-0.04%
2021/02/05	5	28.55	6	28.27	28.15	-1	10,595	-0.01%
2021/02/03	2	29.15	9.3	28.83	28.70	-7.3	11,424	-0.06%
2021/02/02	1	27.70	4	27.83	27.75	-3	11,465	-0.03%
2021/02/01	2	27.30	4	26.96	27.55	-2	11,797	-0.02%
2021/01/29	0	0.00	5.4	28.55	27.45	-5.4	12,180	-0.04%
2021/01/28	0	0.00	0.7	29.05	29.00	-0.7	12,994	-0.01%
2021/01/27	1	30.30	1	30.10	30.10	0	13,435	0.00%
2021/01/26	4	30.78	8	30.54	30.60	-4	13,612	-0.03%
2021/01/25	0	0.00	2	30.60	30.95	-2	13,931	-0.01%
2021/01/22	10	31.90	30	31.58	31.10	-20	14,268	-0.14%
2021/01/21	5	30.32	7.6	31.18	30.05	-2.6	14,716	-0.02%
2021/01/20	1	32.55	15	31.92	30.80	-14	15,790	-0.09%
2021/01/19	3.1	32.47	12.1	32.08	32.05	-9	16,551	-0.05%
2021/01/18	0	0.00	1.4	31.45	30.80	-1.4	16,693	-0.01%
2021/01/15	2	31.68	2	32.15	32.00	0	16,881	0.00%
2021/01/14	6	32.58	6	32.58	32.60	0	17,062	0.00%
2021/01/13	4	32.69	0	0.00	32.60	4	17,257	0.02%
2021/01/12	2	33.18	2.4	33.92	33.05	-0.4	17,699	0.00%
2021/01/11	2	34.20	8.2	34.13	34.10	-6.2	18,358	-0.03%
2021/01/08	6	34.34	2	34.48	34.15	4	19,115	0.02%
2021/01/07	40.3	34.63	52	35.39	34.35	-11.7	20,158	-0.06%
2021/01/06	21.2	33.37	3	33.02	33.20	18.2	20,909	0.09%
2021/01/05	27	34.25	23	34.68	34.05	4	21,609	0.02%
2021/01/04	19	34.98	4	34.50	34.55	15	22,512	0.07%
2020/12/31	5	34.97	3	35.08	34.60	2	23,373	0.01%
2020/12/30	21.4	35.36	2	35.58	35.55	19.4	24,449	0.08%
2020/12/29	6	34.67	32	34.44	34.45	-26	25,099	-0.10%
2020/12/28	1	34.30	21	33.55	33.55	-20	25,247	-0.08%
2020/12/25	32	34.19	3	34.25	34.05	29	25,367	0.11%
2020/12/24	40	35.44	22.4	35.68	34.30	17.7	25,417	0.07%
2020/12/23	29	33.88	32	33.92	34.75	-3	25,128	-0.01%
2020/12/22	6.2	32.32	2	33.05	31.60	4.2	25,229	0.02%
2020/12/21	4	32.80	5	33.07	32.85	-1	25,615	0.00%
2020/12/18	0	0.00	11	33.42	33.00	-11	26,041	-0.04%
2020/12/17	5	33.00	5	33.59	32.95	0	26,688	0.00%
2020/12/16	5	34.04	3	33.82	33.50	2	27,316	0.01%
2020/12/15	13	34.51	13	34.77	33.00	0	28,221	0.00%
2020/12/14	0	0.00	10	33.79	34.00	-10	28,548	-0.04%
2020/12/11	105.1	32.37	0	0.00	32.65	105.1	29,519	0.36%	大買/鉅額交易
2020/12/10	9	33.36	13	34.31	33.35	-4	30,864	-0.01%
2020/12/09	2	34.75	1	35.40	34.60	1	31,102	0.00%
2020/12/08	1	34.55	20	34.75	34.55	-19	31,713	-0.06%
2020/12/07	10	34.98	1	34.00	35.15	9	31,864	0.03%
2020/12/04	6	34.67	11	34.75	34.50	-5	32,016	-0.02%
2020/12/03	11.3	34.95	0	0.00	35.10	11.3	32,139	0.04%
2020/12/02	13.3	35.72	12	35.78	35.35	1.3	32,229	0.00%
2020/12/01	13.7	36.89	4	36.89	37.00	9.7	32,388	0.03%
2020/11/30	13	37.40	12	37.45	38.10	1	32,581	0.00%
2020/11/27	25.5	36.33	27	36.34	36.00	-1.5	32,210	0.00%
2020/11/26	14.5	36.80	10	36.41	35.90	4.5	32,229	0.01%
2020/11/25	23	36.23	39	36.29	36.40	-16	32,332	-0.05%
2020/11/24	18	35.19	36	35.70	35.50	-18	31,994	-0.06%
2020/11/23	10	34.51	44	34.66	34.50	-34	32,096	-0.11%
2020/11/20	81.2	34.85	77	35.09	34.80	4.2	32,402	0.01%
2020/11/19	76	34.67	88.2	33.91	34.00	-12.2	32,534	-0.04%
2020/11/18	24	32.70	3	33.17	33.00	21	32,354	0.06%
2020/11/17	49	33.31	44.1	33.16	33.00	4.9	33,304	0.01%
2020/11/16	20	31.87	15	32.49	31.70	5	32,892	0.02%
2020/11/13	41	31.77	44.3	31.95	32.65	-3.3	32,813	-0.01%
2020/11/12	178	32.27	9	32.36	32.50	169	33,003	0.51%	大買/鉅額交易
2020/11/11	9	34.53	19	34.43	34.10	-10	32,508	-0.03%
2020/11/10	2	35.60	3	35.63	35.35	-1	32,348	0.00%
2020/11/09	14	36.47	13	36.15	36.00	1	32,317	0.00%
2020/11/06	18	36.28	18	35.75	35.40	0	32,034	0.00%
2020/11/05	48	36.43	61	36.70	36.10	-13	31,611	-0.04%
2020/11/04	49	35.11	54	34.78	34.30	-5	30,894	-0.02%
2020/11/03	14.1	35.54	21	35.40	35.40	-6.9	30,472	-0.02%
2020/11/02	41	36.44	40.6	36.09	35.35	0.4	30,323	0.00%
2020/10/30	26	38.18	13	37.75	37.40	13	30,027	0.04%
2020/10/29	31	38.96	15	38.59	38.10	16	29,711	0.05%
2020/10/28	67.4	40.50	33.3	40.78	39.00	34.1	29,146	0.12%
2020/10/27	43	38.64	44	39.21	39.35	-1	28,072	0.00%
2020/10/26	14	37.94	35.2	37.66	37.80	-21.2	27,342	-0.08%
2020/10/23	27	37.24	20	37.32	37.25	7	27,095	0.03%
2020/10/22	18	37.67	28.3	37.33	37.00	-10.3	26,977	-0.04%
2020/10/21	11.7	38.35	6	38.38	37.90	5.7	26,859	0.02%
2020/10/20	34	38.54	35	38.65	38.25	-1	26,828	0.00%
2020/10/19	42	38.00	38	38.32	38.10	4	26,504	0.02%
2020/10/16	78.7	38.92	39	38.22	37.80	39.7	25,895	0.15%
2020/10/15	69	41.41	52.3	41.24	40.35	16.7	25,497	0.07%
2020/10/14	105	42.95	72.5	42.99	41.60	32.5	24,606	0.13%	大買/
2020/10/13	47.3	41.87	40	41.63	41.25	7.3	23,730	0.03%
2020/10/12	72	42.94	73.7	42.56	41.95	-1.7	23,050	-0.01%
2020/10/08	58.1	42.48	110.7	42.58	41.50	-52.6	22,120	-0.24%	大賣/
2020/10/07	92.4	42.86	39.3	42.59	42.00	53.1	21,241	0.25%
2020/10/06	27.1	41.31	154	41.03	41.45	-126.9	20,191	-0.63%	大賣/鉅額交易
2020/10/05	54.4	39.09	7.4	39.09	38.85	47	19,439	0.24%
2020/09/30	14	37.07	21.3	37.56	38.55	-7.3	19,120	-0.04%
2020/09/29	17.4	36.25	22.2	36.39	35.05	-4.8	18,942	-0.03%
2020/09/28	50.3	38.92	27.7	39.17	37.30	22.7	18,747	0.12%
2020/09/16	93.5	23.84	19	24.08	24.50	74.5	18,396	0.41%
2020/09/15	94.3	24.33	27	24.34	24.30	67.3	18,015	0.37%
2020/09/14	20	23.07	26	23.48	23.05	-6	17,732	-0.03%
2020/09/11	56	24.33	52	24.42	24.20	4	17,271	0.02%
2020/09/10	46	26.41	31	26.38	25.90	15	16,583	0.09%
2020/09/09	69	25.88	91	25.09	26.65	-22	15,913	-0.14%
2020/09/08	61	26.28	12	25.72	25.20	49	14,950	0.33%
2020/09/07	83	28.19	75	28.32	27.95	8	14,524	0.05%
2020/09/04	122	27.29	56	27.44	27.90	66	13,557	0.49%	大買/
2020/09/03	1	25.40	23	25.40	25.40	-22	12,205	-0.18%
2020/09/02	26	21.41	17	22.91	23.10	9	11,941	0.08%
2020/09/01	3	21.78	0	0.00	21.00	3	11,347	0.03%
2020/08/31	6	22.05	21	21.23	22.25	-15	11,185	-0.13%
2020/08/28	0	0.00	10	20.39	20.50	-10	11,026	-0.09%
2020/08/27	3	19.80	20	20.10	19.40	-17	11,029	-0.15%
2020/08/26	44	19.09	11	18.87	19.85	33	10,968	0.30%
2020/08/25	2	18.35	4	18.99	19.45	-2	10,742	-0.02%
2020/08/24	1	17.50	0	0.00	17.70	1	10,470	0.01%
2020/08/21	6	17.65	1	17.30	17.40	5	10,357	0.05%
2020/08/20	10	15.60	33	15.64	17.40	-23	10,198	-0.23%
2020/08/19	2	17.08	17	17.21	16.50	-15	9,809	-0.15%
2020/08/18	46	18.21	56	18.02	18.30	-10	9,618	-0.10%
2020/08/17	63	17.71	335	17.49	18.30	-272	9,145	-2.97%	大賣/鉅額交易
2020/08/14	243	14.99	42.7	15.72	16.80	200.3	8,644	2.32%	大買/鉅額交易
2020/08/13	24	14.61	3	15.30	15.30	21	7,957	0.26%
2020/08/12	29	13.24	46	13.33	13.95	-17	7,562	-0.22%
2020/08/11	0	0.00	5.7	12.70	12.70	-5.7	6,481	-0.09%
2020/08/10	4	11.55	1	11.55	11.55	3	6,482	0.05%
2020/08/07	25	10.00	18	9.98	10.50	7	6,628	0.11%
2020/08/06	0	0.00	5	9.60	9.56	-5	6,230	-0.08%
2020/08/04	0	0.00	20	9.62	9.61	-20	6,243	-0.32%
2020/07/30	10	8.85	0	0.00	9.08	10	6,013	0.17%
2020/07/28	20	8.26	0	0.00	7.97	20	5,765	0.35%
2020/07/27	4	8.23	0	0.00	8.22	4	5,711	0.07%
2020/07/24	0	0.00	4	8.59	8.51	-4	5,646	-0.07%
2020/07/22	2	8.90	3	9.03	8.94	-1	5,502	-0.02%
2020/07/21	2	8.91	0	0.00	8.90	2	5,397	0.04%
2020/07/17	1	9.50	2	9.29	9.15	-1	5,197	-0.02%
2020/07/16	0	0.00	1	9.75	9.70	-1	5,053	-0.02%
2020/07/15	3	9.84	3	9.70	9.60	0	4,921	0.00%
2020/07/14	1	9.25	0	0.00	9.50	1	4,719	0.02%
2020/07/13	5	9.05	1	9.10	9.01	4	4,537	0.09%
2020/07/10	21	9.46	10	9.32	9.42	11	4,430	0.25%
2020/07/09	0	0.00	1.2	9.27	9.27	-1.2	4,009	-0.03%
2020/07/08	13	8.43	3	8.44	8.43	10	3,713	0.27%
2020/07/06	2	7.80	0	0.00	7.79	2	3,285	0.06%
2020/07/03	0	0.00	0.1	7.74	7.80	-0.1	3,260	0.00%
2020/06/24	0.6	7.17	0	0.00	7.17	0.6	3,016	0.02%
2020/06/23	0.6	7.19	0	0.00	7.20	0.6	3,066	0.02%
2020/06/12	1	6.99	0	0.00	7.14	1	3,049	0.03%
2020/06/03	1	8.08	0	0.00	7.77	1	3,015	0.03%
2020/05/14	1	7.82	1	7.97	7.60	0	2,456	0.00%
2020/04/30	0	0.00	1	5.45	5.45	-1	1,858	-0.05%
2020/04/27	0	0.00	1	5.35	5.34	-1	1,931	-0.05%
2020/04/01	0	0.00	1	4.80	4.92	-1	2,029	-0.05%
2020/03/19	0	0.00	2	4.33	4.33	-2	1,816	-0.11%
2020/03/17	1	4.70	0	0.00	4.69	1	1,764	0.06%
2020/03/16	4	5.18	0	0.00	4.90	4	1,748	0.23%
2020/03/10	0	0.00	2	6.25	6.26	-2	1,680	-0.12%
2020/02/05	2	7.00	4	7.12	7.09	-2	1,578	-0.13%
2020/02/03	0	0.00	1	6.94	6.93	-1	1,591	-0.06%
2020/01/30	1	7.58	2	7.50	7.39	-1	1,574	-0.06%
2020/01/10	0	0.00	10	8.00	7.99	-10	1,472	-0.68%
2019/12/25	0	0.00	10	8.11	8.10	-10	1,497	-0.67%
2019/12/20	10	8.24	0	0.00	8.28	10	1,536	0.65%
2019/12/10	0	0.00	6.6	8.14	8.16	-6.6	1,627	-0.40%
2019/12/05	0	0.00	10	8.16	8.16	-10	1,731	-0.58%
2019/12/03	1	8.30	0	0.00	8.34	1	1,742	0.06%
2019/12/02	0	0.00	2	8.22	8.22	-2	1,754	-0.11%
2019/11/15	0	0.00	2	8.94	8.91	-2	2,145	-0.09%
2019/11/13	2	8.91	0	0.00	8.98	2	2,225	0.09%
2019/11/11	1	8.98	0	0.00	8.88	1	2,600	0.04%
2019/10/24	1	9.38	0	0.00	9.37	1	5,009	0.02%
2019/10/08	0	0.00	10	9.15	9.17	-10	4,943	-0.20%
2019/10/02	0	0.00	2	9.49	9.40	-2	5,002	-0.04%
2019/09/19	1	9.17	10	9.14	9.23	-9	5,003	-0.18%
2019/09/12	0	0.00	19	9.68	9.62	-19	5,002	-0.38%
2019/09/10	0	0.00	61	9.48	9.30	-61	4,978	-1.23%
2019/08/21	0	0.00	0.2	10.80	10.85	-0.2	4,549	0.00%
2019/08/19	0	0.00	1	10.75	10.70	-1	4,486	-0.02%
2019/08/16	0	0.00	3	10.70	10.70	-3	4,450	-0.07%
2019/08/15	50	10.60	0	0.00	10.80	50	4,413	1.13%
2019/08/13	20	11.98	0	0.00	11.95	20	4,044	0.49%
2019/08/12	0	0.00	11	12.15	12.15	-11	3,899	-0.28%
2019/08/07	0	0.00	1	11.15	10.90	-1	3,540	-0.03%
2019/08/06	0	0.00	4	10.81	11.10	-4	3,439	-0.12%
2019/08/01	0	0.00	6	11.48	11.60	-6	3,000	-0.20%
2019/07/31	3	10.75	10	10.65	10.95	-7	2,708	-0.26%
2019/07/30	0	0.00	11	10.82	11.05	-11	2,479	-0.44%
2019/07/29	0	0.00	6	10.03	10.05	-6	1,934	-0.31%
2019/07/24	1	8.80	0	0.00	8.79	1	1,743	0.06%
2019/07/23	7	8.79	0	0.00	8.79	7	1,779	0.39%
2019/07/18	0	0.00	10	8.82	8.80	-10	1,780	-0.56%
2019/06/27	0	0.00	11	8.50	8.69	-11	2,265	-0.49%
2019/06/26	0	0.00	5	8.43	8.42	-5	2,317	-0.22%
2019/06/24	2	8.67	0	0.00	8.58	2	2,400	0.08%
2019/06/04	2	8.10	0	0.00	8.07	2	3,329	0.06%
2019/05/29	0	0.00	1	8.08	8.09	-1	3,618	-0.03%
2019/05/24	0	0.00	2	8.04	8.03	-2	3,817	-0.05%
2019/05/16	0	0.00	1	8.30	8.30	-1	4,637	-0.02%
2019/05/13	2	8.15	0	0.00	7.95	2	5,056	0.04%
2019/05/07	0	0.00	1	8.80	8.78	-1	5,250	-0.02%
2019/04/30	0	0.00	8	8.56	8.54	-8	5,628	-0.14%
2019/04/29	1	8.62	1	8.65	8.55	0	5,709	0.00%
2019/04/26	0	0.00	6	8.98	8.86	-6	5,860	-0.10%
2019/04/24	10	8.93	5	8.96	8.91	5	6,566	0.08%
2019/04/22	0	0.00	1	9.10	9.05	-1	6,689	-0.01%
2019/04/16	0	0.00	1	8.95	8.92	-1	6,680	-0.01%
2019/04/15	0	0.00	13	8.97	9.01	-13	6,733	-0.19%
2019/04/11	20	8.93	0	0.00	9.02	20	6,786	0.29%
2019/04/10	0	0.00	15	8.88	9.06	-15	6,824	-0.22%
2019/04/09	0	0.00	6	8.90	8.90	-6	7,020	-0.09%
2019/04/08	0	0.00	2	8.69	8.71	-2	6,930	-0.03%
2019/04/03	4	8.44	5	8.53	8.53	-1	6,845	-0.01%
2019/04/02	0	0.00	1	8.52	8.48	-1	6,851	-0.01%
2019/04/01	0	0.00	20	8.40	8.51	-20	6,841	-0.29%
2019/03/29	14	8.29	15	8.39	8.30	-1	6,790	-0.01%
2019/03/28	8	8.39	0	0.00	8.40	8	6,810	0.12%
2019/03/27	25	8.43	5	8.47	8.46	20	6,919	0.29%
2019/03/26	2	8.57	18	8.58	8.57	-16	6,927	-0.23%
2019/03/25	15	8.44	11	8.47	8.47	4	6,976	0.06%
2019/03/22	23	8.79	0	0.00	8.72	23	6,928	0.33%
2019/03/21	1	8.83	0	0.00	8.84	1	6,949	0.01%
2019/03/20	0	0.00	1	9.04	9.03	-1	6,911	-0.01%
2019/03/19	0	0.00	35	8.77	9.05	-35	6,907	-0.51%
2019/03/18	39	8.90	22	8.88	8.84	17	6,854	0.25%
2019/03/15	18	9.05	27	9.10	9.00	-9	6,845	-0.13%
2019/03/14	13	9.06	1	9.03	9.01	12	6,805	0.18%
2019/03/13	18	9.06	0	0.00	9.04	18	6,900	0.26%
2019/03/12	3	9.10	16	9.12	9.09	-13	6,939	-0.19%
2019/03/11	3	8.98	6	9.06	8.97	-3	6,949	-0.04%
2019/03/08	30	9.01	0	0.00	9.00	30	7,016	0.43%
2019/03/07	4	9.20	7	9.36	9.20	-3	7,230	-0.04%
2019/03/06	2	9.20	3	9.30	9.22	-1	7,342	-0.01%
2019/03/05	3	9.18	19	9.24	9.18	-16	7,748	-0.21%
2019/03/04	3	9.07	0	0.00	9.08	3	7,809	0.04%
2019/02/27	2	9.09	3	9.19	9.09	-1	8,124	-0.01%
2019/02/26	20	9.13	39	9.17	9.09	-19	8,416	-0.23%
2019/02/25	6	9.05	15	9.11	9.06	-9	8,411	-0.11%
2019/02/22	33	9.10	10	9.20	9.04	23	8,446	0.27%
2019/02/21	12	9.15	0	0.00	9.15	12	8,508	0.14%
2019/02/19	0	0.00	4	9.25	9.26	-4	8,531	-0.05%
2019/02/18	12	9.06	9	9.16	9.13	3	8,460	0.04%
2019/02/15	19	9.19	0	0.00	9.03	19	8,634	0.22%
2019/02/14	0	0.00	23	9.53	9.71	-23	8,469	-0.27%
2019/02/12	9	8.78	20	8.89	8.99	-11	8,273	-0.13%
2019/02/11	11	8.83	0	0.00	8.80	11	8,327	0.13%
2019/01/30	19	9.02	0	0.00	8.93	19	8,456	0.22%
2019/01/29	2	9.10	0	0.00	9.08	2	8,738	0.02%
2019/01/28	4	9.13	5	9.20	9.18	-1	8,877	-0.01%
2019/01/25	30	9.04	28	9.07	9.06	2	8,926	0.02%
2019/01/24	3	9.00	3	9.08	9.00	0	8,916	0.00%
2019/01/23	32	9.08	32	8.93	8.91	0	8,901	0.00%
2019/01/22	16	8.86	10	8.81	8.81	6	8,855	0.07%
2019/01/18	4	9.41	2.1	9.47	9.30	1.9	8,889	0.02%
2019/01/17	3	9.55	1	9.49	9.28	2	8,843	0.02%
2019/01/16	12	9.02	25	9.10	9.18	-13	8,358	-0.16%
2019/01/15	1	8.43	30	8.45	8.35	-29	8,270	-0.35%
2019/01/14	20	8.37	1	8.45	8.41	19	8,288	0.23%
2019/01/11	1	8.20	0	0.00	8.22	1	8,319	0.01%
2019/01/09	1	8.30	3	8.35	8.35	-2	8,522	-0.02%
2019/01/07	0	0.00	1	8.30	8.23	-1	8,731	-0.01%
2019/01/04	0	0.00	29	8.24	8.22	-29	8,790	-0.33%
2019/01/03	0	0.00	2	8.30	8.29	-2	8,907	-0.02%
2019/01/02	3	8.56	26	8.38	8.31	-23	8,970	-0.26%
2018/12/28	40	8.18	2	8.29	8.50	38	8,936	0.43%
2018/12/27	1	7.92	3	7.94	7.94	-2	8,897	-0.02%
2018/12/24	0	0.00	1	7.40	7.40	-1	9,147	-0.01%
2018/12/21	0	0.00	3	7.23	7.25	-3	9,231	-0.03%
2018/12/20	10	7.06	15	6.97	6.99	-5	9,214	-0.05%
2018/12/19	1	7.60	0	0.00	7.56	1	9,164	0.01%
2018/12/18	14	7.68	20	7.70	7.61	-6	9,251	-0.06%
2018/12/17	4	8.07	0	0.00	8.04	4	9,248	0.04%
2018/12/14	10	8.15	3.2	8.34	8.11	6.8	9,651	0.07%
2018/12/13	0	0.00	1	8.60	8.54	-1	9,747	-0.01%
2018/12/12	6	8.52	2	8.52	8.50	4	9,796	0.04%
2018/12/11	1	8.67	1	8.59	8.45	0	9,821	0.00%
2018/12/10	0	0.00	2	8.66	8.48	-2	9,831	-0.02%
2018/12/06	7	8.34	0	0.00	8.21	7	9,780	0.07%
2018/12/05	8	8.81	0	0.00	8.81	8	9,711	0.08%
2018/12/04	5	9.13	0	0.00	9.02	5	9,728	0.05%
2018/12/03	20	8.92	0	0.00	8.85	20	9,707	0.21%
2018/11/30	0	0.00	6	9.17	8.71	-6	9,629	-0.06%
2018/11/29	7	9.18	25	9.11	9.18	-18	9,398	-0.19%
2018/11/28	84	9.16	17	9.15	9.19	67	9,225	0.73%
2018/11/27	13	8.41	9	8.44	8.52	4	9,003	0.04%
2018/11/26	2	8.38	10	8.35	8.40	-8	9,102	-0.09%
2018/11/23	0	0.00	81	8.21	8.23	-81	8,841	-0.92%
2018/11/21	20	7.56	13	7.40	7.59	7	8,496	0.08%
2018/11/20	12	7.40	0	0.00	7.44	12	8,446	0.14%
2018/11/19	1	7.81	7	7.85	7.83	-6	8,348	-0.07%
2018/11/16	19	7.70	14	7.70	7.70	5	8,461	0.06%
2018/11/15	19	8.08	10	8.19	8.00	9	8,483	0.11%
2018/11/14	1	8.27	27	8.24	8.33	-26	8,627	-0.30%
2018/11/13	12	7.76	1	7.60	7.85	11	8,483	0.13%
2018/11/12	0	0.00	29	7.80	7.82	-29	8,434	-0.34%
2018/11/09	33	7.67	0	0.00	7.71	33	8,394	0.39%
2018/11/08	20	7.89	13	7.93	7.80	7	8,380	0.08%
2018/11/07	5	7.66	16	7.96	7.97	-11	8,335	-0.13%
2018/11/06	41	7.90	16	7.86	7.68	25	8,321	0.30%
2018/11/05	0	0.00	11	7.46	7.59	-11	8,142	-0.14%
2018/11/02	12	6.99	13	6.98	6.90	-1	8,120	-0.01%
2018/11/01	3	6.74	2	6.73	6.73	1	8,154	0.01%
2018/10/31	3	6.46	1	6.46	6.50	2	8,247	0.02%
2018/10/30	0	0.00	265	5.99	6.15	-265	8,191	-3.24%	大賣/鉅額交易
2018/10/29	2	6.06	2	6.12	6.05	0	8,202	0.00%
2018/10/26	5	6.15	0	0.00	6.01	5	8,168	0.06%
2018/10/25	8	6.48	0	0.00	6.32	8	8,033	0.10%
2018/10/24	4	7.07	0	0.00	7.00	4	7,992	0.05%
2018/10/23	2	7.14	0	0.00	7.08	2	7,964	0.03%
2018/10/22	5	6.92	21	7.12	7.19	-16	7,965	-0.20%
2018/10/19	12	7.01	6	7.11	6.98	6	8,130	0.07%
2018/10/18	18	7.24	15	7.30	7.13	3	8,096	0.04%
2018/10/17	11	7.31	5	7.36	7.37	6	8,024	0.07%
2018/10/16	20	7.71	20	7.49	7.47	0	7,951	0.00%
2018/10/12	8	7.24	16	7.37	7.45	-8	7,886	-0.10%
2018/10/11	7	7.36	1	7.35	7.34	6	7,835	0.08%
2018/10/09	57	8.46	86	8.26	8.15	-29	7,728	-0.38%
2018/10/08	40	8.73	25	8.69	8.61	15	7,647	0.20%
2018/10/05	18	8.90	8	8.93	8.96	10	7,592	0.13%
2018/10/04	3	9.44	18	9.49	9.42	-15	7,428	-0.20%
2018/10/03	17	9.51	20.3	9.46	9.42	-3.3	7,678	-0.04%
2018/10/02	57	9.73	16	9.65	9.63	41	7,668	0.53%
2018/10/01	6	9.99	0	0.00	9.98	6	7,583	0.08%
2018/09/28	7	10.16	7	10.33	10.15	0	7,636	0.00%
2018/09/27	8	10.21	0	0.00	10.10	8	7,770	0.10%
2018/09/26	5	10.30	5	10.39	10.30	0	7,780	0.00%
2018/09/25	4	10.29	9	10.54	10.25	-5	7,810	-0.06%
2018/09/21	0	0.00	1	10.55	10.55	-1	7,786	-0.01%
2018/09/20	16	10.62	2	10.35	10.45	14	7,915	0.18%
2018/09/19	10	10.16	16	10.21	10.45	-6	7,750	-0.08%
2018/09/18	2	9.52	7	9.58	9.52	-5	7,691	-0.07%
2018/09/17	11	9.47	2	9.60	9.45	9	7,786	0.12%
2018/09/14	0	0.00	20	9.62	9.63	-20	7,797	-0.26%
2018/09/13	5	9.49	7	9.54	9.47	-2	7,789	-0.03%
2018/09/12	13	9.45	0	0.00	9.41	13	7,750	0.17%
2018/09/11	1	9.70	11	9.69	9.69	-10	7,762	-0.13%
2018/09/10	35	9.79	38	9.52	9.50	-3	7,787	-0.04%
2018/09/07	15	10.22	97	10.12	10.15	-82	7,768	-1.06%
2018/09/06	5	10.68	0	0.00	10.60	5	7,696	0.06%
2018/09/05	3	10.78	1	11.05	10.75	2	7,678	0.03%
2018/09/04	2	10.80	6	10.93	10.85	-4	7,673	-0.05%
2018/09/03	15	11.20	15	11.03	10.80	0	7,632	0.00%
2018/08/31	8	11.01	3	10.95	11.15	5	7,413	0.07%
2018/08/30	1	10.75	0	0.00	10.75	1	7,270	0.01%
2018/08/29	0	0.00	2	10.55	10.50	-2	7,219	-0.03%
2018/08/28	7	10.44	0	10.35	10.40	7	7,280	0.10%
2018/08/27	3	10.35	5	10.54	10.60	-2	7,308	-0.03%
2018/08/24	3	10.47	4	10.55	10.35	-1	7,297	-0.01%
2018/08/23	6	10.30	12	10.52	10.65	-6	7,235	-0.08%
2018/08/22	4	10.33	9	10.34	10.35	-5	7,047	-0.07%
2018/08/21	20	9.75	42	9.78	9.98	-22	6,876	-0.32%
2018/08/20	16	10.23	1	10.20	10.00	15	6,610	0.23%
2018/08/17	1	10.50	0	0.00	10.50	1	6,500	0.02%
2018/08/16	7	10.48	13	10.50	10.55	-6	6,500	-0.09%
2018/08/15	16	10.45	11	10.52	10.50	5	6,452	0.08%
2018/08/14	0	0.00	3	10.88	10.85	-3	6,363	-0.05%
2018/08/13	11	10.82	11	10.68	10.55	0	6,290	0.00%
2018/08/10	9	11.50	26	11.59	11.40	-17	6,115	-0.28%
2018/08/09	21	11.59	27	11.61	11.30	-6	5,947	-0.10%
2018/08/08	37	12.04	4	12.05	11.90	33	5,822	0.57%
2018/08/07	15	12.23	48	12.30	12.45	-33	5,670	-0.58%
2018/08/06	4	13.01	8	13.10	13.00	-4	5,516	-0.07%
2018/08/03	6	12.98	4	13.15	12.95	2	5,496	0.04%
2018/08/02	25	13.03	4	13.06	13.00	21	5,434	0.39%
2018/08/01	8	13.29	2	13.45	13.30	6	5,399	0.11%
2018/07/31	7	13.42	15.3	13.54	13.30	-8.3	5,376	-0.15%
2018/07/30	5	13.30	5	13.53	13.20	0	5,285	0.00%
2018/07/27	23	13.58	3	13.67	13.45	20	5,251	0.38%
2018/07/26	14	13.75	15	13.32	13.85	-1	5,208	-0.02%
2018/07/25	15	13.17	2	13.28	13.05	13	4,968	0.26%
2018/07/24	0	0.00	31	13.04	13.30	-31	4,934	-0.63%
2018/07/23	3	12.95	5	13.12	12.85	-2	4,869	-0.04%
2018/07/20	14	12.95	15	13.05	12.95	-1	4,848	-0.02%
2018/07/19	17	13.27	24	13.31	13.10	-7	4,777	-0.15%
2018/07/18	10.2	13.57	2	13.50	13.50	8.2	4,764	0.17%
2018/07/17	6	13.85	0	0.00	13.70	6	4,826	0.12%
2018/07/16	3	13.90	7	14.04	14.05	-4	4,788	-0.08%
2018/07/13	11	13.86	15	13.94	13.90	-4	4,811	-0.08%
2018/07/12	11	13.83	3	14.05	13.75	8	4,794	0.17%
2018/07/11	3	13.90	8	13.96	13.90	-5	4,791	-0.10%
2018/07/10	11	13.80	14	13.95	13.75	-3	4,540	-0.07%
2018/07/09	110	13.96	5	13.73	13.75	105	4,513	2.33%	大買/鉅額交易
2018/07/06	7	13.74	13	13.93	14.10	-6	4,678	-0.13%
2018/07/05	25	14.25	12	14.10	13.85	13	4,638	0.28%
2018/07/04	5	13.68	3	13.80	13.60	2	4,460	0.04%
2018/07/03	28	14.28	1	14.15	13.65	27	4,388	0.62%
2018/07/02	16	14.86	0	0.00	14.35	16	4,273	0.37%
2018/06/29	1	15.30	2	15.90	15.40	-1	4,184	-0.02%
2018/06/28	42	15.59	52	14.98	15.70	-10	3,951	-0.25%
2018/06/27	49	14.60	48	14.67	14.30	1	3,711	0.03%
2018/06/26	33	15.33	23	15.15	15.05	10	3,602	0.28%
2018/06/25	7	16.64	5	16.92	16.55	2	3,415	0.06%
2018/06/22	6	16.68	2	16.80	16.55	4	3,381	0.12%
2018/06/21	7	17.24	2	17.05	17.05	5	3,349	0.15%
2018/06/20	3	17.10	33	17.16	17.50	-30	3,392	-0.88%
2018/06/19	19	17.31	79	17.38	17.00	-60	3,708	-1.62%
2018/06/15	8	18.24	11	17.95	17.95	-3	3,638	-0.08%
2018/06/14	6	18.53	0	0.00	18.50	6	3,572	0.17%
2018/06/13	54	18.80	54	18.87	18.80	0	3,584	0.00%
2018/06/12	1	18.85	5	19.10	18.85	-4	3,575	-0.11%
2018/06/11	21.8	18.83	30	18.87	18.80	-8.2	3,521	-0.23%
2018/06/08	16	19.03	0	0.00	19.00	16	3,547	0.45%
2018/06/07	12	18.92	23	19.24	19.25	-11	3,597	-0.31%
2018/06/06	12	19.05	13	19.18	19.10	-1	3,513	-0.03%
2018/06/05	14	19.06	2	19.10	19.00	12	3,487	0.34%
2018/06/04	4	19.70	0	0.00	19.65	4	3,409	0.12%
2018/06/01	0	0.00	2	20.05	20.10	-2	3,355	-0.06%
2018/05/29	0	0.00	4	19.88	19.85	-4	3,384	-0.12%
2018/05/28	0	0.00	3	19.98	19.85	-3	3,398	-0.09%
2018/05/25	0	0.00	1	19.90	19.85	-1	3,399	-0.03%
2018/05/24	12	19.93	14	20.00	20.20	-2	3,397	-0.06%
2018/05/23	1	19.50	30	19.55	19.50	-29	3,374	-0.86%
2018/05/22	30	19.70	0	0.00	19.55	30	3,401	0.88%
2018/05/17	2	19.60	0	0.00	19.60	2	3,489	0.06%
2018/05/16	1	19.70	0	0.00	19.40	1	3,500	0.03%
2018/05/14	10	20.20	0	0.00	20.20	10	3,556	0.28%
2018/05/10	1	19.95	0	0.00	19.95	1	3,533	0.03%
2018/05/09	0	0.00	1	20.10	19.85	-1	3,515	-0.03%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/07	3	20.38	0	0.00	20.20	3	3,481	0.09%
2018/05/03	3	21.07	2	21.05	20.80	1	3,485	0.03%
2018/04/27	1	19.70	0	0.00	19.75	1	3,463	0.03%
2018/04/26	3	19.88	0	0.00	19.75	3	3,502	0.09%
2018/04/24	4	20.21	2	20.85	20.30	2	3,482	0.06%
2018/04/23	2	21.18	4.4	22.08	21.20	-2.4	3,403	-0.07%
2018/04/19	1	23.25	0	0.00	23.25	1	3,269	0.03%
2018/04/18	0	0.00	1	22.70	22.90	-1	3,219	-0.03%
2018/04/17	0	0.00	1	23.40	22.85	-1	3,197	-0.03%
2018/04/13	4	24.05	10	24.00	23.60	-6	3,074	-0.20%
2018/04/12	10	23.50	1	24.00	24.10	9	3,074	0.29%
2018/04/11	0	0.00	1	23.05	23.30	-1	2,884	-0.03%
2018/04/10	1	22.30	1	22.45	22.50	0	2,871	0.00%
2018/04/02	0	0.00	6	22.80	22.70	-6	2,887	-0.21%
2018/03/31	0	0.00	2	22.30	22.40	-2	2,860	-0.07%
2018/03/27	20	22.85	11	22.70	22.30	9	2,871	0.31%
2018/03/26	0	0.00	60	22.85	22.65	-60	2,995	-2.00%
2018/03/23	3	23.10	3	23.25	23.05	0	2,971	0.00%
2018/03/22	48	24.32	15	24.08	23.60	33	2,905	1.14%
2018/03/21	2	23.05	0	0.00	23.05	2	2,518	0.08%
2018/03/20	5	22.90	0	0.00	23.00	5	2,491	0.20%
2018/03/19	15	23.12	1	23.40	23.20	14	2,474	0.57%
2018/03/16	2	23.00	1	23.00	22.70	1	2,424	0.04%
2018/03/14	20	23.40	20	23.36	22.85	0	2,397	0.00%
2018/03/13	40	23.00	2	23.05	23.15	38	2,365	1.61%
2018/03/09	0	0.00	11	22.60	22.60	-11	2,325	-0.47%
2018/03/08	2	22.40	19	22.45	22.40	-17	2,342	-0.73%
2018/03/07	10	22.72	58	22.56	22.25	-48	2,345	-2.05%
2018/03/06	2	22.70	0	0.00	22.70	2	2,354	0.08%
2018/02/26	5	21.75	0	0.00	21.50	5	2,359	0.21%
2018/02/22	0	0.00	1	21.45	21.50	-1	2,379	-0.04%
2018/02/21	3	20.73	0	0.00	21.05	3	2,377	0.13%
2018/02/12	20	20.25	1	20.10	20.15	19	2,367	0.80%
2018/02/09	0	0.00	3	18.20	20.10	-3	2,376	-0.13%
2018/02/07	10	20.55	0	0.00	20.40	10	2,374	0.42%
2018/02/06	6	20.38	4	20.18	20.00	2	2,395	0.08%
2018/02/05	2	21.95	0	0.00	22.10	2	2,369	0.08%
2018/02/01	2	22.70	0	0.00	22.55	2	2,450	0.08%
2018/01/31	1	22.60	1	22.75	22.65	0	2,479	0.00%
2018/01/30	20	22.71	0	0.00	22.70	20	2,493	0.80%
2018/01/29	0	0.00	0.9	22.55	22.55	-0.9	2,513	-0.03%
2018/01/25	6	22.70	0	0.00	22.60	6	2,625	0.23%
2018/01/22	5	23.35	0	0.00	23.35	5	2,741	0.18%
2018/01/19	7	22.93	1	23.15	23.20	6	2,768	0.22%
2018/01/17	0	0.00	2	22.95	23.00	-2	2,929	-0.07%
2018/01/16	0	0.00	2	22.85	22.85	-2	2,967	-0.07%
2018/01/15	2	22.90	0	0.00	22.65	2	3,097	0.06%
2018/01/12	10	23.10	5	23.08	22.95	5	3,176	0.16%
2018/01/11	1	22.65	0	0.00	22.55	1	3,229	0.03%
2018/01/10	7	22.82	0	0.00	22.70	7	3,547	0.20%
2018/01/09	1	23.00	3	23.05	23.00	-2	3,968	-0.05%
2018/01/08	3	23.42	4	23.54	23.20	-1	4,125	-0.02%
2018/01/05	1	23.20	7	23.19	23.20	-6	4,081	-0.15%
2018/01/04	4	22.95	0	0.00	23.20	4	4,099	0.10%
2018/01/03	1	22.55	3	22.52	22.45	-2	4,066	-0.05%