茂迪 (6244)-元大-善化券商分點個股進出

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
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127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－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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
2024/04/26	2	26.70	0	0.00	26.65	2	3,158	0.06%
2024/04/25	11	26.92	8	27.01	26.75	3	3,162	0.09%
2024/04/24	14	27.46	11	27.74	27.35	3	3,137	0.10%
2024/04/23	42	26.70	24	27.08	26.90	18	3,087	0.58%
2024/04/22	9	27.54	12	27.70	27.00	-3	3,057	-0.10%
2024/04/19	71	28.24	50	28.44	27.60	21	3,058	0.69%
2024/04/18	21	28.91	30	28.86	28.55	-9	2,712	-0.33%
2024/04/17	14	28.49	22	28.45	28.30	-8	2,633	-0.30%
2024/04/16	24	27.50	7	27.69	27.90	17	2,547	0.67%
2024/04/15	10	27.55	14	28.02	27.90	-4	2,549	-0.16%
2024/04/12	0	0.00	3	28.12	27.95	-3	2,517	-0.12%
2024/04/11	25	27.72	0	0.00	27.55	25	2,485	1.01%
2024/04/10	27	28.08	32	28.40	28.15	-5	2,465	-0.20%
2024/04/09	8	27.41	1	27.40	27.30	7	2,369	0.30%
2024/04/08	19	27.34	8	27.72	27.80	11	2,351	0.47%
2024/04/03	10	27.26	3	27.20	27.15	7	2,319	0.30%
2024/04/02	3	27.62	3	27.78	27.55	0	2,311	0.00%
2024/04/01	0	0.00	4	27.66	27.55	-4	2,314	-0.17%
2024/03/29	13	27.97	3	28.50	27.75	10	2,303	0.43%
2024/03/28	17	28.04	23	28.30	28.25	-6	2,231	-0.27%
2024/03/27	6	27.13	3	27.00	27.00	3	2,128	0.14%
2024/03/26	7	27.76	3	28.03	27.50	4	2,131	0.19%
2024/03/25	0	0.00	3	27.75	27.75	-3	2,244	-0.13%
2024/03/22	7.4	28.15	20	28.09	28.10	-12.6	2,246	-0.56%
2024/03/21	22	27.62	29	27.54	27.90	-7	2,120	-0.33%
2024/03/20	7	25.99	0	0.00	25.95	7	1,951	0.36%
2024/03/19	5	26.25	0	0.00	26.00	5	2,030	0.25%
2024/03/18	8	26.66	1	26.95	26.35	7	2,014	0.35%
2024/03/15	11	26.74	24	26.86	26.85	-13	2,008	-0.65%
2024/03/14	8	26.21	8	26.48	26.20	0	1,946	0.00%
2024/03/13	2	26.53	0	26.35	26.20	2	1,943	0.10%
2024/03/12	8	26.71	0.2	26.70	26.65	7.8	1,938	0.40%
2024/03/11	3	26.90	15	26.64	26.90	-12	1,928	-0.62%
2024/03/08	13	26.08	35	26.04	25.85	-22	1,913	-1.15%
2024/03/07	38	26.83	0	0.00	26.65	38	1,901	2.00%
2024/03/06	15	27.30	2	27.30	27.20	13	1,899	0.68%
2024/03/05	52	27.00	8	27.18	26.80	44	1,882	2.34%
2024/03/04	2	27.00	5	27.30	27.00	-3	1,870	-0.16%
2024/03/01	4	27.30	6	27.40	27.35	-2	1,861	-0.11%
2024/02/29	3	26.35	20	27.30	27.65	-17	1,826	-0.93%
2024/02/27	2	26.20	10	25.94	25.95	-8	1,781	-0.45%
2024/02/26	1	26.40	3	26.48	26.40	-2	1,781	-0.11%
2024/02/23	2	26.15	0	0.00	25.95	2	1,782	0.11%
2024/02/22	2	26.30	5	26.45	26.20	-3	1,777	-0.17%
2024/02/21	13	26.35	4	26.50	26.50	9	1,813	0.50%
2024/02/20	2	26.05	1	25.85	25.95	1	1,800	0.06%
2024/02/19	5	26.35	18	26.40	26.35	-13	1,787	-0.73%
2024/02/16	0	0.00	2	25.85	25.85	-2	1,792	-0.11%
2024/02/15	8	25.30	8	25.21	25.25	0	1,784	0.00%
2024/02/05	3	25.58	1	25.50	25.40	2	1,772	0.11%
2024/02/02	2	26.20	2	26.10	26.00	0	1,768	0.00%
2024/02/01	0	0.00	2	26.20	26.15	-2	1,832	-0.11%
2024/01/31	0	0.00	1	26.05	26.05	-1	1,884	-0.05%
2024/01/29	4	26.08	1	26.10	26.20	3	1,920	0.16%
2024/01/26	5	26.25	0	0.00	26.15	5	1,940	0.26%
2024/01/25	5	26.31	1	26.30	26.25	4	1,955	0.20%
2024/01/24	6	26.58	0	0.00	26.60	6	1,974	0.30%
2024/01/23	2	26.55	0	0.00	26.55	2	2,037	0.10%
2024/01/22	0	0.00	17	26.10	26.35	-17	2,140	-0.79%
2024/01/19	3	26.00	2	25.95	25.90	1	2,161	0.05%
2024/01/18	2	26.00	0	0.00	25.90	2	2,169	0.09%
2024/01/17	31	26.27	1	26.40	26.00	30	2,196	1.37%
2024/01/16	7	27.02	2	26.80	26.70	5	2,269	0.22%
2024/01/15	2	27.90	8	27.54	27.60	-6	2,351	-0.26%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/10	6	26.60	0	0.00	26.55	6	2,733	0.22%
2024/01/09	29	27.14	0	0.00	26.90	29	2,789	1.04%
2024/01/04	4	27.65	0	0.00	27.60	4	2,925	0.14%
2024/01/03	8	27.84	0	0.00	27.75	8	2,969	0.27%
2024/01/02	2	28.20	2	28.15	28.05	0	2,982	0.00%
2023/12/29	13	28.39	3	28.30	28.05	10	3,043	0.33%
2023/12/27	0	0.00	2	28.40	28.45	-2	3,038	-0.07%
2023/12/25	2	28.00	0	0.00	27.90	2	3,064	0.07%
2023/12/22	2	28.30	0	0.00	28.30	2	3,041	0.07%
2023/12/21	6	28.53	0	0.00	28.45	6	3,022	0.20%
2023/12/20	18	29.56	39	29.39	28.85	-21	2,991	-0.70%
2023/12/19	11	28.42	10	28.42	28.10	1	2,852	0.04%
2023/12/18	7	28.82	3	28.87	28.80	4	2,836	0.14%
2023/12/15	1	28.90	5	28.89	28.70	-4	2,832	-0.14%
2023/12/14	12	28.57	21	28.60	28.15	-9	2,791	-0.32%
2023/12/12	3	27.70	0	0.00	27.80	3	2,742	0.11%
2023/12/11	0	0.00	4	28.10	27.80	-4	2,748	-0.15%
2023/12/07	2	28.05	4	28.05	28.05	-2	2,768	-0.07%
2023/12/06	8	28.48	4	28.73	28.30	4	2,795	0.14%
2023/12/05	5	27.93	4	28.18	28.45	1	2,791	0.04%
2023/12/04	8	28.00	0	0.00	27.90	8	2,763	0.29%
2023/12/01	11	28.49	2	28.60	28.35	9	2,738	0.33%
2023/11/30	2	28.15	0	0.00	28.15	2	2,726	0.07%
2023/11/28	2	28.35	3	28.33	28.25	-1	2,746	-0.04%
2023/11/27	16	29.04	2	29.10	28.30	14	2,772	0.50%
2023/11/24	10	29.00	22	28.96	28.85	-12	2,761	-0.43%
2023/11/22	5	28.63	15	28.92	28.35	-10	2,807	-0.36%
2023/11/20	7	28.50	5	28.74	28.40	2	2,813	0.07%
2023/11/17	2	28.15	2	28.10	28.05	0	2,781	0.00%
2023/11/16	6	27.96	0	0.00	28.00	6	2,798	0.21%
2023/11/15	2	27.80	3	27.83	28.00	-1	2,807	-0.04%
2023/11/14	2	27.30	0	0.00	27.40	2	2,801	0.07%
2023/11/13	2	27.30	0	0.00	27.30	2	2,824	0.07%
2023/11/10	44	27.49	0	0.00	27.40	44	2,840	1.55%
2023/11/09	20	27.78	0	0.00	27.60	20	2,840	0.70%
2023/11/08	5	28.20	8	28.53	28.70	-3	2,802	-0.11%
2023/11/07	0	0.00	11	28.63	28.45	-11	2,763	-0.40%
2023/11/06	0	0.00	2.1	28.80	28.80	-2.1	2,786	-0.07%
2023/11/03	0	0.00	7	28.15	28.15	-7	2,777	-0.25%
2023/11/02	0	0.00	0.1	27.35	27.50	-0.1	2,773	0.00%
2023/10/31	10	27.73	2.2	27.49	27.30	7.8	2,787	0.28%
2023/10/30	5	28.89	26.2	29.04	28.65	-21.2	2,760	-0.77%
2023/10/27	0	0.00	1	28.00	27.90	-1	2,671	-0.04%
2023/10/26	8	28.51	0	0.00	28.15	8	2,673	0.30%
2023/10/25	2	29.15	0	0.00	29.05	2	2,679	0.07%
2023/10/24	31	28.95	31.3	29.41	29.45	-0.3	2,667	-0.01%
2023/10/23	4	29.53	11.3	29.74	29.90	-7.3	2,589	-0.28%
2023/10/20	5	28.02	11	28.71	29.05	-6	2,528	-0.24%
2023/10/19	5.3	28.43	27	28.38	28.45	-21.7	2,366	-0.92%
2023/10/18	7.1	29.41	42	29.47	29.30	-35	2,325	-1.50%
2023/10/17	4.4	28.51	19	28.98	29.05	-14.6	2,255	-0.65%
2023/10/16	7	29.09	5	28.88	28.90	2	2,244	0.09%
2023/10/13	5	28.05	2	28.10	27.95	3	2,173	0.14%
2023/10/12	0	0.00	2	27.70	27.75	-2	2,220	-0.09%
2023/10/11	16	27.91	0	27.35	27.35	16	2,235	0.72%
2023/10/06	3	28.58	3	28.57	28.75	0	2,232	0.00%
2023/10/05	4	28.15	21	28.30	28.65	-17	2,271	-0.75%
2023/10/04	0	0.00	2	27.10	27.05	-2	2,236	-0.09%
2023/10/03	2	27.35	0	0.00	27.35	2	2,269	0.09%
2023/10/02	6	27.20	3	27.57	27.20	3	2,399	0.13%
2023/09/28	0	0.00	4	27.00	27.15	-4	2,553	-0.16%
2023/09/26	2	26.35	0	0.00	26.30	2	2,768	0.07%
2023/09/25	0	0.00	2	26.90	26.65	-2	2,822	-0.07%
2023/09/21	10	26.30	0	0.00	26.20	10	2,921	0.34%
2023/09/20	6	26.63	0	0.00	26.40	6	3,004	0.20%
2023/09/19	9	27.12	0	0.00	26.85	9	3,043	0.30%
2023/09/18	0	0.00	3	27.50	27.40	-3	3,116	-0.10%
2023/09/15	3	27.58	4	27.75	27.50	-1	3,235	-0.03%
2023/09/14	3	27.40	2	27.40	27.45	1	3,647	0.03%
2023/09/12	14	27.11	50	27.00	27.10	-36	3,889	-0.93%
2023/09/11	8	27.55	0	0.00	27.40	8	3,933	0.20%
2023/09/08	3	28.05	2	28.10	28.00	1	3,937	0.03%
2023/09/06	14	28.30	0	0.00	28.25	14	4,122	0.34%
2023/09/04	6	28.68	10	28.55	28.45	-4	4,249	-0.09%
2023/09/01	2	29.20	2	28.95	29.00	0	4,467	0.00%
2023/08/31	7	29.09	7	29.10	29.35	0	4,552	0.00%
2023/08/30	10	28.78	16	28.78	28.95	-6	4,622	-0.13%
2023/08/29	6	28.82	3	28.65	28.60	3	4,686	0.06%
2023/08/28	15	28.80	15	28.81	28.75	0	4,696	0.00%
2023/08/25	4	28.10	0	0.00	28.55	4	4,695	0.09%
2023/08/24	0	0.00	6	28.52	28.20	-6	4,806	-0.12%
2023/08/23	27	27.93	17	27.98	28.00	10	4,921	0.20%
2023/08/22	2	28.40	0	0.00	28.00	2	4,980	0.04%
2023/08/21	7	28.66	6	28.60	28.60	1	5,026	0.02%
2023/08/18	1	28.15	0	0.00	28.15	1	5,062	0.02%
2023/08/17	0	0.00	4	28.20	28.45	-4	5,093	-0.08%
2023/08/16	3	27.80	3	27.80	28.00	0	5,153	0.00%
2023/08/15	8	28.48	2	28.58	28.45	6	5,227	0.11%
2023/08/10	4.6	28.65	5.3	28.31	28.35	-0.8	5,522	-0.01%
2023/08/09	7	29.00	11	28.98	28.95	-4	5,615	-0.07%
2023/08/08	8	29.51	4	29.64	29.05	4	5,679	0.07%
2023/08/07	0	0.00	5	29.31	29.45	-5	5,780	-0.09%
2023/08/04	7	29.35	9	29.47	29.55	-2	5,955	-0.03%
2023/08/02	11	29.72	4	29.60	29.45	7	6,419	0.11%
2023/08/01	2	30.10	1	30.15	29.95	1	6,528	0.02%
2023/07/31	5	30.47	4	30.23	30.05	1	7,170	0.01%
2023/07/28	2	30.70	3	30.70	30.65	-1	7,389	-0.01%
2023/07/27	9	30.07	5	30.37	30.45	4	7,577	0.05%
2023/07/26	7	29.84	9	30.04	29.75	-2	7,874	-0.03%
2023/07/25	13	30.02	5	30.18	30.25	8	7,980	0.10%
2023/07/24	3	29.78	8	30.24	29.90	-5	8,168	-0.06%
2023/07/21	9	30.59	3	30.50	30.30	6	8,300	0.07%
2023/07/20	5	31.24	3	31.23	31.15	2	8,520	0.02%
2023/07/19	12	31.58	14	31.59	31.25	-2	8,722	-0.02%
2023/07/18	14	32.39	2	32.05	31.90	12	9,859	0.12%
2023/07/17	1	32.80	6	33.12	33.05	-5	11,062	-0.05%
2023/07/14	4	32.69	2	32.80	32.55	2	11,866	0.02%
2023/07/13	11	32.73	2	32.68	32.30	9	12,521	0.07%
2023/07/12	7	33.15	0	0.00	32.75	7	12,611	0.06%
2023/07/11	1	33.65	0	0.00	33.45	1	12,674	0.01%
2023/07/10	4	33.71	3	33.87	33.55	1	12,884	0.01%
2023/07/07	29	33.47	2	33.80	33.75	27	13,498	0.20%
2023/07/06	17	34.92	10	35.33	34.75	7	13,512	0.05%
2023/07/05	10	34.88	14	34.98	34.50	-4	13,480	-0.03%
2023/07/04	0	34.15	0	0.00	34.00	0	13,445	0.00%
2023/07/03	0	0.00	3	34.17	34.20	-3	13,490	-0.02%
2023/06/30	10	34.15	4	34.21	34.10	6	13,564	0.04%
2023/06/29	5	33.56	3	33.90	33.95	2	13,763	0.01%
2023/06/28	8	33.71	2	34.00	33.35	6	13,837	0.04%
2023/06/27	22	33.74	12	33.59	33.25	10	13,985	0.07%
2023/06/26	4	33.43	1	33.31	33.25	3	14,697	0.02%
2023/06/21	11	34.20	6	34.28	34.25	5	14,890	0.03%
2023/06/20	41	34.34	33	34.26	34.60	8	15,218	0.05%
2023/06/19	5	32.56	3	32.77	32.80	2	15,091	0.01%
2023/06/16	14	32.73	12	33.00	33.40	2	15,871	0.01%
2023/06/15	5	32.28	11	32.62	32.50	-6	16,934	-0.04%
2023/06/14	2	32.60	5	32.60	32.60	-3	17,638	-0.02%
2023/06/13	12	32.36	4	32.50	32.35	8	17,951	0.04%
2023/06/12	11	32.96	13	32.55	32.50	-2	18,348	-0.01%
2023/06/09	13	33.55	0	0.00	33.60	13	18,647	0.07%
2023/06/08	0	0.00	16	33.65	33.75	-16	18,627	-0.09%
2023/06/07	72	33.43	18	33.77	33.20	54	18,570	0.29%
2023/06/06	18	34.59	10	34.44	34.30	8	18,397	0.04%
2023/06/05	25	35.28	3	35.25	35.10	22	18,382	0.12%
2023/06/02	5	34.47	15	34.69	34.80	-10	18,313	-0.05%
2023/06/01	15	34.67	12	34.61	34.25	3	18,296	0.02%
2023/05/31	4	34.83	46.6	34.79	34.75	-42.6	18,245	-0.23%
2023/05/30	26	35.06	17	34.78	34.65	9	18,217	0.05%
2023/05/29	12	35.00	19.1	35.03	35.40	-7.1	18,102	-0.04%
2023/05/26	19	34.36	11.1	34.51	34.00	7.9	17,977	0.04%
2023/05/25	16	34.54	11	34.65	34.55	5	17,928	0.03%
2023/05/24	7	34.91	15	35.01	34.90	-8	17,889	-0.04%
2023/05/23	3.3	34.84	5	35.05	34.90	-1.8	17,855	-0.01%
2023/05/22	5	34.90	19	35.01	35.10	-14	17,845	-0.08%
2023/05/19	8	34.54	15	34.49	34.10	-7	17,826	-0.04%
2023/05/18	10	34.24	108	34.24	34.65	-98	17,750	-0.55%	大賣/
2023/05/17	11	35.00	16	35.03	34.90	-5	17,562	-0.03%
2023/05/16	23	34.97	30	35.07	35.00	-7	17,505	-0.04%
2023/05/15	14	34.75	9	34.83	34.60	5	17,437	0.03%
2023/05/12	8	34.09	11	34.03	34.10	-3	17,348	-0.02%
2023/05/11	16	34.08	42.3	33.86	33.80	-26.3	17,294	-0.15%
2023/05/10	8.3	34.38	14	34.43	34.35	-5.7	17,229	-0.03%
2023/05/09	117.1	35.33	46	35.32	34.50	71.1	17,048	0.42%	大買/
2023/05/08	11	38.50	26	38.38	38.30	-15	16,604	-0.09%
2023/05/05	45	39.56	33	39.68	38.50	12	16,567	0.07%
2023/05/04	39	39.37	42	39.30	39.70	-3	16,043	-0.02%
2023/05/03	18	39.17	17	39.20	39.70	1	15,936	0.01%
2023/05/02	15	38.77	24.1	38.84	39.30	-9.1	15,785	-0.06%
2023/04/28	27.4	37.98	8.2	38.12	37.75	19.2	15,503	0.12%
2023/04/27	79	37.74	7	38.01	37.55	72	15,413	0.47%
2023/04/26	17.1	37.90	21	38.03	38.75	-3.9	15,186	-0.03%
2023/04/25	40	38.80	84.4	38.38	37.75	-44.4	14,976	-0.30%
2023/04/24	14.4	38.85	19	38.79	39.10	-4.6	14,726	-0.03%
2023/04/21	95	39.12	86.5	39.21	38.55	8.5	14,513	0.06%
2023/04/20	118	41.83	99	41.75	40.00	19	13,345	0.14%	大買/
2023/04/19	25	39.90	80	40.83	41.40	-55	12,094	-0.45%
2023/04/18	20	38.10	40	37.93	37.65	-20	11,245	-0.18%
2023/04/17	3	36.60	11	36.42	36.65	-8	10,662	-0.08%
2023/04/14	18	36.93	11	36.91	36.70	7	10,675	0.07%
2023/04/13	63.9	37.41	140	37.10	36.85	-76.1	10,604	-0.72%	大賣/
2023/04/12	66	37.70	60.3	37.82	38.00	5.7	10,387	0.05%
2023/04/11	14	36.82	12	37.03	36.45	2	9,806	0.02%
2023/04/10	9	36.46	9.5	36.75	36.65	-0.5	9,750	-0.01%
2023/04/07	29	36.72	17	36.65	36.45	12	9,726	0.12%
2023/04/06	14	36.53	18	36.51	36.40	-4	9,689	-0.04%
2023/03/31	3	36.17	4	36.31	36.65	-1	9,633	-0.01%
2023/03/30	23	36.82	22	36.58	36.30	1	9,552	0.01%
2023/03/29	5	35.81	3	35.82	36.20	2	9,305	0.02%
2023/03/28	8	35.81	15	36.09	35.75	-7	9,264	-0.08%
2023/03/27	58.3	37.27	42	37.52	36.45	16.3	9,109	0.18%
2023/03/24	15	35.79	58	35.81	36.15	-43	8,632	-0.50%
2023/03/23	24	36.73	44	36.40	36.30	-20	8,497	-0.24%
2023/03/22	20.5	36.40	37.1	36.16	36.25	-16.6	8,257	-0.20%
2023/03/21	123.3	36.15	79	36.22	36.50	44.3	8,187	0.54%	大買/
2023/03/20	97	34.89	108.4	35.17	35.80	-11.4	8,002	-0.14%	大賣/
2023/03/17	31	32.58	65.5	33.49	33.90	-34.5	7,013	-0.49%
2023/03/16	35.3	31.48	24.1	31.25	30.85	11.3	6,466	0.17%
2023/03/15	42	31.38	29.9	31.57	31.95	12.1	6,122	0.20%
2023/03/14	20	30.54	49	30.54	30.00	-29	5,647	-0.51%
2023/03/13	2.2	28.83	32	29.20	29.20	-29.8	5,236	-0.57%
2023/03/10	2	29.20	3	29.30	29.15	-1	5,226	-0.02%
2023/03/09	6	29.60	3	30.02	29.35	3	5,209	0.06%
2023/03/08	2	29.80	2	29.80	29.85	0	5,152	0.00%
2023/03/07	11	29.50	2	29.60	29.30	9	5,071	0.18%
2023/03/06	12	29.20	9	29.28	29.35	3	5,033	0.06%
2023/03/03	0	0.00	2	28.85	28.60	-2	4,978	-0.04%
2023/03/02	4	28.75	2	28.60	28.75	2	4,967	0.04%
2023/03/01	13	28.40	6	28.35	28.25	7	4,957	0.14%
2023/02/24	3.1	28.45	0	0.00	28.35	3.1	4,975	0.06%
2023/02/23	0.1	28.55	7	28.63	28.60	-6.9	4,979	-0.14%
2023/02/22	4	28.55	2	28.50	28.40	2	4,968	0.04%
2023/02/21	0	0.00	6	29.04	28.90	-6	4,941	-0.12%
2023/02/20	4	28.95	10	29.00	28.95	-6	4,946	-0.12%
2023/02/17	6	29.18	4	29.38	29.15	2	4,944	0.04%
2023/02/16	0	0.00	2	29.00	28.90	-2	4,878	-0.04%
2023/02/15	10	28.50	0	0.00	28.45	10	4,888	0.20%
2023/02/14	1.1	28.55	0	0.00	28.55	1.1	4,875	0.02%
2023/02/10	2	28.60	2	29.15	28.50	0	4,872	0.00%
2023/02/09	3	28.77	0	28.82	28.75	3	4,853	0.06%
2023/02/08	5	29.11	6	29.13	29.00	-1	4,838	-0.02%
2023/02/07	0	0.00	5	29.65	29.50	-5	4,774	-0.10%
2023/02/06	2	29.30	21	29.45	29.50	-19	4,755	-0.40%
2023/02/03	3.1	29.81	12	30.04	29.95	-8.9	4,725	-0.19%
2023/02/02	49.5	29.74	42	29.50	29.45	7.5	4,613	0.16%
2023/02/01	11.5	29.47	5	29.32	29.20	6.5	4,482	0.15%
2023/01/31	31.1	28.98	33	29.10	29.00	-1.9	4,343	-0.04%
2023/01/30	0	0.00	2	28.65	28.65	-2	4,268	-0.05%
2023/01/17	0	0.00	4	28.20	28.40	-4	4,237	-0.09%
2023/01/13	2	27.73	16	27.62	27.70	-14	4,314	-0.32%
2023/01/12	7	27.79	1.9	27.92	27.70	5.1	4,376	0.12%
2023/01/11	2	28.30	0	0.00	28.25	2	4,366	0.05%
2023/01/10	4	28.33	4	28.53	28.35	0	4,376	0.00%
2023/01/09	10	28.70	12	28.70	28.70	-2	4,382	-0.05%
2023/01/06	2	28.50	1	28.25	28.30	1	4,386	0.02%
2023/01/05	29	28.83	13	28.49	28.45	16	4,393	0.36%
2023/01/04	4	29.56	14.1	29.31	29.50	-10.1	4,308	-0.24%
2023/01/03	4	28.38	12.5	28.63	28.50	-8.5	4,166	-0.20%
2022/12/30	0	0.00	7	28.61	28.50	-7	4,112	-0.17%
2022/12/29	21	28.39	6	28.44	28.35	15	4,094	0.37%
2022/12/28	2	28.85	20.1	29.20	29.00	-18.1	4,035	-0.45%
2022/12/27	23	28.80	6.5	28.91	28.80	16.5	3,958	0.42%
2022/12/26	2	28.93	27	28.83	28.70	-25	3,876	-0.64%
2022/12/23	5	28.08	10	27.65	28.35	-5	3,780	-0.13%
2022/12/22	3	28.33	19	28.46	28.35	-16	3,752	-0.43%
2022/12/21	10	27.40	0	0.00	27.40	10	3,735	0.27%
2022/12/20	17	28.14	2	28.35	27.25	15	3,726	0.40%
2022/12/19	72	28.41	40	28.37	28.00	32	3,681	0.87%
2022/12/16	15	29.65	52	30.29	28.95	-37	3,607	-1.03%
2022/12/15	25	30.07	32	30.30	30.60	-7	3,320	-0.21%
2022/12/14	55	29.82	21	29.85	30.05	34	3,180	1.07%
2022/12/13	20	29.45	9	29.38	29.10	11	2,984	0.37%
2022/12/12	60	30.75	47	30.66	30.70	13	2,828	0.46%
2022/12/09	12	29.24	125.1	29.75	30.00	-113.1	2,264	-4.99%	大賣/鉅額交易
2022/12/08	6	26.81	66	27.10	27.30	-60	2,063	-2.91%
2022/12/07	22	25.60	3	25.70	25.10	19	1,868	1.02%
2022/12/06	6	25.77	3	26.08	25.60	3	1,886	0.16%
2022/12/05	3	26.33	12	26.32	26.15	-9	1,929	-0.47%
2022/12/02	47	26.47	17	26.36	26.30	30	1,961	1.53%
2022/12/01	25	26.20	1	26.20	26.10	24	1,967	1.22%
2022/11/30	0	25.70	23	25.69	25.85	-23	1,995	-1.15%
2022/11/29	10	25.10	2	25.60	25.75	8	2,037	0.39%
2022/11/25	3	25.35	2	25.60	25.15	1	2,150	0.05%
2022/11/24	7	25.27	0	0.00	25.25	7	2,313	0.30%
2022/11/23	2	25.30	3	25.35	25.20	-1	2,451	-0.04%
2022/11/22	29	25.99	0	0.00	25.50	29	2,486	1.17%
2022/11/21	0	0.00	2	26.30	26.10	-2	2,479	-0.08%
2022/11/18	2	25.70	0.4	26.00	26.00	1.6	2,473	0.07%
2022/11/17	0	0.00	2	26.05	26.00	-2	2,473	-0.08%
2022/11/16	0	0.00	2	26.05	26.00	-2	2,478	-0.08%
2022/11/15	1	25.80	3	25.52	25.80	-2	2,519	-0.08%
2022/11/11	2	25.10	4	25.16	25.15	-2	2,516	-0.08%
2022/11/10	0	24.55	0	0.00	24.55	0	2,493	0.00%
2022/11/09	2	24.60	8	24.56	24.50	-6	2,526	-0.24%
2022/11/08	2	24.70	0	0.00	24.55	2	2,581	0.08%
2022/11/04	0	0.00	3	24.68	24.60	-3	2,577	-0.12%
2022/11/03	2	24.15	0	0.00	24.40	2	2,586	0.08%
2022/11/01	0	0.00	2	24.10	24.10	-2	2,708	-0.07%
2022/10/28	0	0.00	0.4	23.65	23.65	-0.4	2,718	-0.02%
2022/10/26	2	23.65	3	23.65	23.40	-1	2,752	-0.04%
2022/10/25	2	23.80	1	24.15	23.60	1	2,781	0.04%
2022/10/20	7	24.46	10	25.04	24.25	-3	2,715	-0.11%
2022/10/19	1	24.45	2	24.60	24.30	-1	2,646	-0.04%
2022/10/18	2	23.45	5	24.02	24.15	-3	2,635	-0.11%
2022/10/17	0	0.00	1	23.45	23.50	-1	2,621	-0.04%
2022/10/14	15	23.98	0	0.00	23.70	15	2,595	0.58%
2022/10/13	7	24.78	10	24.60	23.75	-3	2,580	-0.12%
2022/10/12	15	25.83	8	25.86	25.65	7	2,575	0.27%
2022/10/11	2	26.20	4	26.20	25.95	-2	2,581	-0.08%
2022/10/07	6	26.96	0	26.95	27.00	6	2,596	0.23%
2022/10/06	0	0.00	8	27.03	27.05	-8	2,604	-0.31%
2022/10/04	6	26.65	0	0.00	26.70	6	2,615	0.23%
2022/10/03	19	26.57	3	26.68	26.45	16	2,634	0.61%
2022/09/30	12	25.30	3	25.57	26.15	9	2,647	0.34%
2022/09/29	1	26.00	0	0.00	25.70	1	2,668	0.04%
2022/09/28	5	26.00	4	26.24	25.65	1	2,703	0.04%
2022/09/27	6	26.50	0	0.00	26.90	6	2,777	0.22%
2022/09/26	0	0.00	1	27.00	26.40	-1	2,789	-0.04%
2022/09/23	2	27.70	0	0.00	27.65	2	2,790	0.07%
2022/09/22	5	27.90	5	28.15	28.10	0	2,805	0.00%
2022/09/21	1	28.45	0	0.00	28.05	1	2,840	0.04%
2022/09/20	2	28.35	0	0.00	28.20	2	2,887	0.07%
2022/09/19	1	28.95	1	29.25	28.30	0	3,006	0.00%
2022/09/16	0	0.00	43.1	28.47	29.50	-43.1	2,994	-1.44%
2022/09/15	5	28.20	0	0.00	28.20	5	2,967	0.17%
2022/09/14	0	0.00	3	28.20	28.20	-3	3,122	-0.10%
2022/09/13	0	0.00	2	28.13	28.25	-2	3,099	-0.06%
2022/09/12	1	28.00	4	27.90	28.00	-3	3,090	-0.10%
2022/09/08	23	27.09	4	27.30	27.05	19	3,056	0.62%
2022/09/07	7	26.60	6	26.73	26.55	1	3,023	0.03%
2022/09/06	11.6	27.44	22	27.53	27.05	-10.4	2,997	-0.35%
2022/09/05	22.5	28.13	10	28.12	27.90	12.5	2,965	0.42%
2022/09/02	10	28.79	8	28.94	28.60	2	2,917	0.07%
2022/09/01	7	28.67	25.2	28.84	28.85	-18.2	2,875	-0.63%
2022/08/31	7.2	28.56	23.8	28.62	28.50	-16.6	2,800	-0.59%
2022/08/30	26.1	29.45	12	29.53	29.00	14.1	2,641	0.54%
2022/08/29	3	28.45	2	28.80	28.60	1	2,515	0.04%
2022/08/26	2	28.55	4	28.98	29.00	-2	2,509	-0.08%
2022/08/25	1	28.75	2	28.70	28.70	-1	2,492	-0.04%
2022/08/24	4	28.35	0.1	28.40	28.25	3.9	2,490	0.15%
2022/08/23	0.1	28.85	0	0.00	28.55	0.1	2,479	0.01%
2022/08/22	7	29.04	5	29.14	28.60	2	2,473	0.08%
2022/08/19	1	29.00	1	28.65	28.95	0	2,414	0.00%
2022/08/18	1	28.45	1	28.30	28.50	0	2,390	0.00%
2022/08/17	2	28.50	2.2	28.79	28.50	-0.2	2,376	-0.01%
2022/08/16	2	28.45	0.1	28.60	28.45	1.9	2,372	0.08%
2022/08/15	2	28.15	8	28.80	28.80	-6	2,341	-0.26%
2022/08/12	0	0.00	0.2	28.45	28.30	-0.2	2,296	-0.01%
2022/08/11	0	0.00	2	28.90	28.50	-2	2,291	-0.09%
2022/08/10	4.2	28.31	0	0.00	28.30	4.2	2,286	0.18%
2022/08/09	4	28.75	12.7	29.24	28.65	-8.7	2,303	-0.38%
2022/08/08	4	27.89	10	28.60	28.80	-6	2,247	-0.27%
2022/08/05	0	0.00	2	28.20	28.15	-2	2,218	-0.09%
2022/08/04	3	27.83	0	0.00	27.95	3	2,225	0.13%
2022/08/03	2	28.00	2	28.70	28.10	0	2,227	0.00%
2022/08/02	4	28.53	0	0.00	28.40	4	2,229	0.18%
2022/08/01	5	29.62	1.2	29.54	29.40	3.8	2,232	0.17%
2022/07/29	0.2	28.70	14	28.75	29.80	-13.8	2,207	-0.63%
2022/07/28	0	28.00	0	0.00	27.80	0	2,167	0.00%
2022/07/27	2	27.65	0	0.00	27.55	2	2,151	0.09%
2022/07/26	2	27.85	4	27.89	27.45	-2	2,148	-0.09%
2022/07/22	3	28.03	20	28.10	27.90	-17	2,151	-0.79%
2022/07/21	3	28.10	0	0.00	28.25	3	2,186	0.14%
2022/07/20	2	28.25	0	0.00	28.05	2	2,214	0.09%
2022/07/19	6	28.30	1	28.40	28.15	5	2,266	0.22%
2022/07/18	1	27.75	0	0.00	27.75	1	2,398	0.04%
2022/07/15	1	27.80	13	28.39	27.80	-12	2,431	-0.49%
2022/07/14	2	27.93	2	28.13	28.10	0	2,469	0.00%
2022/07/13	1	28.75	2	28.78	28.20	-1	2,571	-0.04%
2022/07/12	2	28.90	2	28.80	28.10	0	2,687	0.00%
2022/07/11	2	29.08	34	28.82	29.80	-32	2,723	-1.18%
2022/07/08	8	30.18	0	0.00	29.65	8	2,708	0.30%
2022/07/07	12	30.15	5	30.38	30.45	7	2,694	0.26%
2022/07/06	1	30.50	1	31.15	30.40	0	2,742	0.00%
2022/07/05	10	30.77	8	30.61	31.00	2	2,850	0.07%
2022/07/04	2	28.68	4	29.25	29.00	-2	2,832	-0.07%
2022/07/01	4	29.10	0	0.00	28.10	4	2,849	0.14%
2022/06/30	1	29.85	2	29.70	29.90	-1	2,888	-0.03%
2022/06/29	1	30.30	0	0.00	30.60	1	2,876	0.03%
2022/06/28	4	30.39	1	30.30	30.50	3	2,872	0.10%
2022/06/27	11	30.90	6	31.30	30.80	5	2,861	0.17%
2022/06/24	2	29.58	7	29.89	30.85	-5	2,746	-0.18%
2022/06/23	6	29.72	3	29.75	29.30	3	2,683	0.11%
2022/06/22	5	30.00	40	30.22	29.80	-35	2,606	-1.34%
2022/06/21	5	27.60	2	27.80	27.85	3	2,457	0.12%
2022/06/20	7	28.54	11	28.08	27.35	-4	2,489	-0.16%
2022/06/17	0	0.00	3	27.30	29.70	-3	2,539	-0.12%
2022/06/16	4	27.28	0	0.00	27.20	4	2,633	0.15%
2022/06/15	5	27.56	1	28.00	27.60	4	2,762	0.14%
2022/06/14	4	27.73	0	0.00	27.60	4	3,003	0.13%
2022/06/13	4	28.53	0	0.00	28.20	4	3,299	0.12%
2022/06/10	4	29.26	0	0.00	29.20	4	3,409	0.12%
2022/06/08	0	0.00	1	29.85	29.85	-1	3,486	-0.03%
2022/06/07	12	29.54	13.4	29.46	29.70	-1.4	3,623	-0.04%
2022/06/06	2	30.40	17	30.32	30.05	-15	3,790	-0.40%
2022/06/02	4	29.48	1	29.80	29.20	3	3,829	0.08%
2022/06/01	3	29.73	3.5	29.80	29.65	-0.5	3,871	-0.01%
2022/05/31	0	0.00	1	29.45	29.50	-1	3,946	-0.03%
2022/05/27	0	0.00	1	29.10	28.70	-1	4,184	-0.02%
2022/05/26	3	28.75	0	0.00	28.90	3	4,231	0.07%
2022/05/24	4	29.24	0	0.00	29.10	4	4,333	0.09%
2022/05/23	0	0.00	3	29.43	29.35	-3	4,338	-0.07%
2022/05/20	0	0.00	1	29.00	28.85	-1	4,349	-0.02%
2022/05/19	0	0.00	1	28.00	28.30	-1	4,355	-0.02%
2022/05/18	1	28.30	0	0.00	28.50	1	4,380	0.02%
2022/05/17	3	28.45	5	28.46	28.35	-2	4,392	-0.05%
2022/05/16	4	27.53	1	27.65	27.35	3	4,369	0.07%
2022/05/13	4	27.29	4	27.76	27.60	0	4,362	0.00%
2022/05/12	1.4	28.54	1	27.50	27.15	0.4	4,366	0.01%
2022/05/11	12	28.90	3	28.95	28.90	9	4,354	0.21%
2022/05/10	2	28.10	4	28.25	28.45	-2	4,352	-0.05%
2022/05/09	24	29.37	9	29.15	28.80	15	4,350	0.34%
2022/05/06	2	30.28	4	30.26	30.20	-2	4,352	-0.05%
2022/05/05	0	0.00	2	30.93	30.95	-2	4,367	-0.05%
2022/05/04	1	30.50	0	0.00	30.40	1	4,376	0.02%
2022/05/03	2	30.45	3	30.40	30.35	-1	4,389	-0.02%
2022/04/29	2	30.83	0	0.00	30.80	2	4,415	0.05%
2022/04/28	2	31.15	0	0.00	30.80	2	4,431	0.05%
2022/04/27	46	31.43	2	31.23	30.70	44	4,445	0.99%
2022/04/26	9	33.38	2	33.68	32.80	7	4,408	0.16%
2022/04/25	13	33.50	1	34.10	33.10	12	4,395	0.27%
2022/04/22	15	33.17	0	0.00	34.25	15	4,347	0.35%
2022/04/21	4	34.19	11	34.28	33.70	-7	4,262	-0.16%
2022/04/20	13	34.45	3	34.53	34.40	10	4,270	0.23%
2022/04/19	14	34.53	19	34.65	34.25	-5	4,261	-0.12%
2022/04/18	14.1	34.52	8.3	34.36	34.75	5.8	4,262	0.14%
2022/04/15	1	33.30	2	33.48	33.40	-1	4,202	-0.02%
2022/04/14	1	32.75	3	32.92	32.65	-2	4,210	-0.05%
2022/04/13	3	32.53	14	32.46	32.50	-11	4,274	-0.26%
2022/04/12	15	32.67	1	32.55	32.50	14	4,366	0.32%
2022/04/11	14	34.28	15	34.73	33.60	-1	4,343	-0.02%
2022/04/08	3	34.45	12	34.20	34.15	-9	4,218	-0.21%
2022/04/07	8	33.83	22	33.28	33.00	-14	4,205	-0.33%
2022/04/06	10	33.85	29	34.12	34.40	-19	4,239	-0.45%
2022/04/01	8	33.23	5	33.52	33.35	3	4,235	0.07%
2022/03/31	10	33.51	4	33.93	33.30	6	4,253	0.14%
2022/03/30	0	0.00	5	34.08	33.20	-5	4,312	-0.12%
2022/03/29	1	33.05	0	33.05	33.20	1	4,340	0.02%
2022/03/28	11	33.52	0	0.00	33.15	11	4,396	0.25%
2022/03/25	6	33.57	1	33.45	33.20	5	4,460	0.11%
2022/03/24	2	33.90	0	0.00	33.90	2	4,814	0.04%
2022/03/23	2	34.05	20	34.18	33.95	-18	5,000	-0.36%
2022/03/22	44.2	34.81	41	34.45	34.15	3.2	5,151	0.06%
2022/03/21	12	34.81	28	34.99	34.50	-16	5,298	-0.30%
2022/03/18	18.1	34.17	7	34.09	34.95	11.1	5,705	0.19%
2022/03/17	18	34.17	1	33.85	34.15	17	6,133	0.28%
2022/03/16	6	34.69	41	34.23	34.60	-35	6,484	-0.54%
2022/03/15	12.5	32.95	19	32.93	32.05	-6.5	6,524	-0.10%
2022/03/14	0.5	33.10	0	0.00	33.10	0.5	6,552	0.01%
2022/03/11	1	33.50	29	33.09	33.50	-28	6,626	-0.42%
2022/03/10	25	33.32	11	32.85	33.40	14	6,798	0.21%
2022/03/09	77	32.61	60	33.08	33.30	17	7,023	0.24%
2022/03/08	17	31.78	10	31.77	31.60	7	6,930	0.10%
2022/03/07	4	31.95	12	32.06	31.50	-8	6,970	-0.11%
2022/03/04	7	33.00	7	33.59	32.70	0	7,165	0.00%
2022/03/03	19	33.29	19	32.92	33.45	0	7,322	0.00%
2022/03/02	6	32.19	24	32.32	32.50	-18	7,421	-0.24%
2022/03/01	15	31.66	4	31.70	31.80	11	7,699	0.14%
2022/02/25	0	0.00	11	30.90	30.85	-11	8,308	-0.13%
2022/02/24	27	30.32	5	30.99	30.00	22	8,609	0.26%
2022/02/23	2	30.70	3	30.97	30.85	-1	8,632	-0.01%
2022/02/22	4	30.53	0	0.00	30.55	4	8,660	0.05%
2022/02/18	3	31.00	0	0.00	31.10	3	8,723	0.03%
2022/02/17	0	0.00	10	31.21	31.25	-10	8,766	-0.11%
2022/02/16	8	31.51	0	0.00	31.40	8	8,817	0.09%
2022/02/15	4	31.20	2	31.50	31.15	2	8,927	0.02%
2022/02/14	6	31.17	0	0.00	31.00	6	8,987	0.07%
2022/02/11	4	32.30	0	0.00	32.30	4	9,029	0.04%
2022/02/09	1	32.45	3	32.60	32.80	-2	9,257	-0.02%
2022/02/08	1	32.15	5	32.09	32.50	-4	9,355	-0.04%
2022/02/07	1	31.60	14	31.54	31.40	-13	9,539	-0.14%
2022/01/26	0	0.00	2	31.00	31.00	-2	9,591	-0.02%
2022/01/25	3	30.10	4	30.45	30.00	-1	9,759	-0.01%
2022/01/24	4	30.28	4	30.58	30.35	0	10,382	0.00%
2022/01/21	15	31.54	2	32.35	31.30	13	10,446	0.12%
2022/01/20	5	32.31	5	32.39	32.25	0	10,595	0.00%
2022/01/19	8	32.01	0	0.00	32.00	8	10,649	0.08%
2022/01/18	4	32.63	4	32.93	32.35	0	10,669	0.00%
2022/01/17	5	32.02	4	32.55	32.55	1	10,683	0.01%
2022/01/14	20	32.75	7	32.14	32.05	13	10,703	0.12%
2022/01/13	6	33.22	17	33.44	32.85	-11	10,675	-0.10%
2022/01/12	6	33.86	3.6	33.64	33.55	2.4	10,649	0.02%
2022/01/11	3.3	34.59	27.1	34.45	34.35	-23.8	10,691	-0.22%
2022/01/10	8	34.39	13	34.27	34.20	-5	10,627	-0.05%
2022/01/07	25	33.87	0	0.00	34.10	25	10,624	0.24%
2022/01/06	13	35.21	11	35.55	34.65	2	10,730	0.02%
2022/01/05	23	36.68	23	36.50	36.00	0	10,825	0.00%
2022/01/04	12	35.88	8	36.17	36.05	4	10,811	0.04%
2022/01/03	4	35.99	0	0.00	35.90	4	10,807	0.04%
2021/12/30	18	36.07	49	36.19	36.20	-31	10,805	-0.29%
2021/12/29	4	35.90	10	36.14	36.35	-6	10,774	-0.06%
2021/12/28	26.2	35.78	16	36.33	35.50	10.2	10,747	0.09%
2021/12/27	0	0.00	21	36.31	36.30	-21	10,868	-0.19%
2021/12/24	18	36.14	6	35.94	36.00	12	11,243	0.11%
2021/12/23	16	36.66	13	37.07	36.70	3	11,211	0.03%
2021/12/22	19	37.11	10	37.05	37.05	9	11,192	0.08%
2021/12/21	27	37.18	4	37.19	37.00	23	11,165	0.21%
2021/12/20	19.1	37.43	15.5	37.92	37.05	3.5	11,091	0.03%
2021/12/17	7.5	36.57	2.4	37.43	36.35	5.1	10,711	0.05%
2021/12/16	7	37.20	7	37.31	37.45	0	10,512	0.00%
2021/12/15	33.9	36.61	25	36.58	36.55	8.9	10,342	0.09%
2021/12/14	27.4	37.60	23	38.35	36.55	4.4	10,140	0.04%
2021/12/13	64.3	38.34	57.5	38.10	37.70	6.7	9,629	0.07%
2021/12/10	37	37.44	69	37.13	37.60	-32	9,073	-0.35%
2021/12/09	21.1	35.86	8.2	36.27	35.80	12.9	8,484	0.15%
2021/12/08	5	35.30	4	35.01	35.45	1	8,186	0.01%
2021/12/07	6	34.78	5	34.76	34.35	1	8,052	0.01%
2021/12/06	4	34.99	8	35.20	34.65	-4	7,958	-0.05%
2021/12/03	55	35.56	61	34.88	34.05	-6	7,745	-0.08%
2021/12/02	22	33.15	4	33.21	33.30	18	7,387	0.24%
2021/12/01	4	33.74	0	0.00	33.40	4	7,321	0.05%
2021/11/30	25	34.05	4	33.80	33.00	21	7,240	0.29%
2021/11/29	45	34.03	17	34.41	34.20	28	7,019	0.40%
2021/11/26	8	35.12	10	36.19	35.55	-2	6,815	-0.03%
2021/11/25	47	36.04	42	35.87	36.30	5	6,566	0.08%
2021/11/24	33	35.64	68	36.52	37.05	-35	6,342	-0.55%
2021/11/23	16	36.18	9	35.32	34.35	7	5,772	0.12%
2021/11/22	14	33.84	14	33.42	34.10	0	5,455	0.00%
2021/11/19	6	32.69	21	33.17	32.30	-15	5,384	-0.28%
2021/11/18	7	32.43	8	32.94	33.10	-1	5,356	-0.02%
2021/11/17	2	33.08	4	33.35	33.00	-2	5,295	-0.04%
2021/11/16	5	32.86	2	33.30	32.65	3	5,292	0.06%
2021/11/15	0	0.00	6	32.56	32.95	-6	5,266	-0.11%
2021/11/12	15	31.53	3	31.57	31.75	12	5,213	0.23%
2021/11/11	6	33.93	14.3	33.40	33.00	-8.3	5,117	-0.16%
2021/11/10	16	34.03	2	34.10	33.85	14	5,084	0.28%
2021/11/09	8	34.56	21	34.51	34.50	-13	5,036	-0.26%
2021/11/08	4	34.10	20	34.12	33.80	-16	4,891	-0.33%
2021/11/05	4	33.98	1	33.95	33.95	3	4,849	0.06%
2021/11/04	19	33.91	33	33.80	34.30	-14	4,796	-0.29%
2021/11/03	9	32.55	9	32.67	32.40	0	4,609	0.00%
2021/11/02	19	32.61	11	33.14	32.95	8	4,587	0.17%
2021/11/01	51	33.87	64	34.14	32.85	-13	4,443	-0.29%
2021/10/29	7	31.48	14	31.47	32.10	-7	3,932	-0.18%
2021/10/28	6	31.58	10	31.79	32.10	-4	3,851	-0.10%
2021/10/27	2	30.93	12	30.81	31.10	-10	3,697	-0.27%
2021/10/26	7	29.81	4	30.08	30.45	3	3,648	0.08%
2021/10/25	5	30.29	4	30.51	30.20	1	3,632	0.03%
2021/10/22	6	29.68	10	30.22	29.95	-4	3,664	-0.11%
2021/10/21	8	30.25	3	30.63	29.90	5	3,714	0.13%
2021/10/20	11.4	30.71	3	31.08	30.60	8.4	3,817	0.22%
2021/10/19	5	31.01	13	31.20	30.95	-8	3,815	-0.21%
2021/10/18	0	0.00	5	30.71	30.60	-5	3,767	-0.13%
2021/10/15	3	30.80	8	30.73	30.55	-5	3,838	-0.13%
2021/10/14	16	30.61	21	30.37	30.70	-5	3,934	-0.13%
2021/10/13	21	29.93	42	30.25	30.40	-21	4,192	-0.50%
2021/10/12	27	29.59	23	29.58	29.35	4	4,226	0.09%
2021/10/08	4	29.15	4	29.20	28.65	0	4,179	0.00%
2021/10/07	2	28.60	22	28.73	28.55	-20	4,166	-0.48%
2021/10/06	7	29.09	6	29.04	28.40	1	4,236	0.02%
2021/10/05	13	28.28	1	28.70	28.70	12	4,439	0.27%
2021/10/04	33	29.94	68	29.35	29.35	-35	4,474	-0.78%
2021/10/01	52	31.02	31	31.44	30.45	21	4,314	0.49%
2021/09/30	3	29.88	10	29.74	29.60	-7	3,959	-0.18%
2021/09/29	14	29.16	4	29.31	28.70	10	3,933	0.25%
2021/09/28	6	28.94	7	28.74	28.80	-1	3,956	-0.03%
2021/09/27	2	28.20	2	28.50	28.10	0	4,009	0.00%
2021/09/24	2	28.05	0	0.00	28.10	2	4,166	0.05%
2021/09/23	9	28.18	2	28.90	28.15	7	4,789	0.15%
2021/09/22	2	29.00	2	28.62	28.60	0	4,864	0.00%
2021/09/17	0	0.00	2	29.50	29.00	-2	4,873	-0.04%
2021/09/16	2	29.00	2	29.60	29.30	0	4,923	0.00%
2021/09/15	3	29.00	4	29.25	29.00	-1	4,955	-0.02%
2021/09/13	3	29.57	3	29.98	29.40	0	5,138	0.00%
2021/09/10	0	0.00	2	29.05	29.25	-2	5,122	-0.04%
2021/09/09	0	0.00	3	28.52	28.55	-3	5,189	-0.06%
2021/09/08	36	28.48	0	0.00	28.30	36	5,272	0.68%
2021/09/07	2	28.70	2	28.73	28.75	0	5,716	0.00%
2021/09/06	0	0.00	80.7	29.57	29.25	-80.7	5,828	-1.38%
2021/09/03	6	30.19	10	30.21	30.50	-4	5,873	-0.07%
2021/09/02	3	29.97	4	30.04	29.75	-1	5,986	-0.02%
2021/09/01	2	30.65	6	30.63	30.30	-4	5,995	-0.07%
2021/08/31	2	30.00	0	0.00	30.45	2	6,009	0.03%
2021/08/30	9	31.13	9	30.97	30.25	0	5,997	0.00%
2021/08/27	4	30.23	6	29.82	29.20	-2	5,910	-0.03%
2021/08/26	0	0.00	3	28.85	28.90	-3	5,844	-0.05%
2021/08/25	2	29.20	3	28.93	28.80	-1	5,885	-0.02%
2021/08/24	6	28.52	0	0.00	28.35	6	5,933	0.10%
2021/08/23	2	29.10	0	0.00	29.10	2	5,969	0.03%
2021/08/20	1	28.60	4	28.98	28.50	-3	5,996	-0.05%
2021/08/19	7	28.43	2	28.90	28.00	5	5,996	0.08%
2021/08/18	2	28.70	2	28.20	28.60	0	5,976	0.00%
2021/08/17	2.2	28.53	2	28.15	27.80	0.2	6,028	0.00%
2021/08/16	22	28.47	7	28.61	28.25	15	6,066	0.25%
2021/08/13	14	29.72	0	0.00	29.40	14	6,074	0.23%
2021/08/12	0	0.00	2	30.60	30.10	-2	6,183	-0.03%
2021/08/11	36	30.16	6	30.53	30.10	30	6,278	0.48%
2021/08/10	35.1	31.64	5	31.10	31.05	30.1	6,316	0.48%
2021/08/09	4	32.53	22	32.35	32.20	-18	6,342	-0.28%
2021/08/06	7	33.09	1	33.05	32.85	6	6,457	0.09%
2021/08/05	1	34.05	2	33.95	33.60	-1	6,500	-0.02%
2021/08/04	8	33.92	15.4	33.97	33.90	-7.4	6,624	-0.11%
2021/08/03	2	33.15	4	33.23	32.95	-2	6,602	-0.03%
2021/08/02	4	32.51	3	33.03	33.10	1	6,638	0.01%
2021/07/30	5	32.49	4	32.88	32.15	1	6,680	0.01%
2021/07/29	4	32.16	0	0.00	32.60	4	6,801	0.06%
2021/07/28	23	32.32	4.2	32.30	32.20	18.8	6,828	0.28%
2021/07/27	14	33.73	7	34.06	33.25	7	6,907	0.10%
2021/07/26	9	34.26	31.6	34.62	34.20	-22.6	6,964	-0.32%
2021/07/23	4	33.45	6	33.45	33.30	-2	6,903	-0.03%
2021/07/22	7	33.37	15.6	33.50	33.55	-8.6	6,941	-0.12%
2021/07/21	18	33.96	17.4	34.47	33.60	0.6	6,958	0.01%
2021/07/20	69.3	34.23	43	34.25	34.35	26.3	6,908	0.38%
2021/07/19	26	34.84	57.1	35.40	35.05	-31.1	6,827	-0.46%
2021/07/16	14	34.37	20	34.25	33.35	-6	6,559	-0.09%
2021/07/15	14	33.85	21	33.66	33.80	-7	6,535	-0.11%
2021/07/14	19	33.24	8	33.16	33.00	11	6,597	0.17%
2021/07/13	7	34.01	16.3	33.67	33.60	-9.3	6,669	-0.14%
2021/07/12	19	34.22	64	34.28	34.65	-45	6,725	-0.67%
2021/07/09	3	32.93	3	33.13	33.00	0	6,636	0.00%
2021/07/08	17	32.47	7	32.54	32.40	10	6,993	0.14%
2021/07/07	9	32.67	1	32.85	32.35	8	7,914	0.10%
2021/07/06	3	32.83	3.7	33.11	32.95	-0.7	7,967	-0.01%
2021/07/05	3	33.63	14	33.35	33.40	-11	8,107	-0.14%
2021/07/02	22.5	33.17	23	33.14	32.55	-0.5	8,243	-0.01%
2021/07/01	47	33.57	19.1	33.42	33.40	27.9	8,362	0.33%
2021/06/30	30	34.83	35	35.19	34.85	-5	8,285	-0.06%
2021/06/29	7	32.19	5	32.46	32.20	2	7,741	0.03%
2021/06/28	3	31.83	2	31.63	31.60	1	7,777	0.01%
2021/06/25	8	32.16	29	32.34	32.00	-21	7,954	-0.26%
2021/06/24	3	31.73	0	0.00	32.00	3	8,290	0.04%
2021/06/23	8	32.04	14	32.43	31.50	-6	8,554	-0.07%
2021/06/22	15.5	31.34	7.3	30.78	30.60	8.2	8,677	0.09%
2021/06/21	1	31.45	1	31.35	31.20	0	8,827	0.00%
2021/06/18	4	31.53	4	32.00	32.40	0	9,178	0.00%
2021/06/17	14	32.40	20	32.15	32.40	-6	9,929	-0.06%
2021/06/16	36.1	33.79	57	33.36	32.60	-21	10,226	-0.20%
2021/06/15	3	31.77	4	32.10	31.55	-1	10,086	-0.01%
2021/06/11	25	31.26	20	31.20	31.05	5	10,134	0.05%
2021/06/10	14	31.97	17	32.11	32.05	-3	10,378	-0.03%
2021/06/09	0	0.00	2	30.70	30.30	-2	10,742	-0.02%
2021/06/08	13	30.52	4	31.08	30.10	9	11,384	0.08%
2021/06/07	9	29.98	0	0.00	29.85	9	12,174	0.07%
2021/06/04	5	30.50	30	30.49	30.35	-25	12,473	-0.20%
2021/06/03	5	31.23	13	31.36	31.15	-8	12,504	-0.06%
2021/06/02	14	31.70	8	31.58	31.25	6	12,527	0.05%
2021/06/01	3	31.70	12	31.85	32.15	-9	12,512	-0.07%
2021/05/28	1	31.30	0	0.00	31.05	1	12,523	0.01%
2021/05/27	0	0.00	2	30.90	30.65	-2	12,530	-0.02%
2021/05/26	3	30.70	6	30.87	30.55	-3	12,544	-0.02%
2021/05/25	8	30.89	9.1	30.71	30.50	-1.1	12,578	-0.01%
2021/05/24	6	30.23	10	30.57	30.15	-4	12,699	-0.03%
2021/05/21	4	29.81	0	0.00	29.60	4	12,697	0.03%
2021/05/20	12	30.48	10	30.70	29.40	2	12,735	0.02%
2021/05/19	5	29.96	7	30.90	31.20	-2	12,724	-0.02%
2021/05/18	0	0.00	12	29.39	29.60	-12	12,658	-0.09%
2021/05/17	13	27.48	1	27.00	26.95	12	12,628	0.10%
2021/05/14	11	30.54	7	30.56	29.90	4	12,570	0.03%
2021/05/13	5	28.80	14.4	27.62	28.65	-9.4	12,473	-0.08%
2021/05/12	29	30.12	8	29.24	28.80	21	12,536	0.17%
2021/05/11	69	32.83	16	33.05	31.85	53	12,411	0.43%
2021/05/10	0	34.85	6.5	35.34	35.30	-6.5	12,408	-0.05%
2021/05/07	5	34.60	21	34.85	34.85	-16	12,441	-0.13%
2021/05/06	21	34.04	62	34.50	35.00	-41	12,431	-0.33%
2021/05/05	17	33.38	75	33.53	32.75	-58	12,310	-0.47%
2021/05/04	105	34.25	10	33.92	33.05	95	12,308	0.77%	大買/
2021/05/03	19	36.66	24.6	37.68	35.80	-5.6	12,219	-0.05%
2021/04/29	47	36.90	2	36.95	36.65	45	12,256	0.37%
2021/04/28	11	37.95	145	37.76	37.50	-134	12,275	-1.09%	大賣/鉅額交易
2021/04/27	8	38.29	21	38.40	38.20	-13	12,318	-0.11%
2021/04/26	33	38.17	10	38.00	38.25	23	12,418	0.19%
2021/04/23	10	37.75	175	38.11	37.90	-165	12,435	-1.33%	大賣/鉅額交易
2021/04/22	47	38.09	8	37.80	37.20	39	12,431	0.31%
2021/04/21	18	38.87	37	39.18	38.85	-19	12,342	-0.15%
2021/04/20	13	38.31	32	38.55	38.05	-19	12,238	-0.16%
2021/04/19	15	38.03	19	37.92	37.90	-4	12,197	-0.03%
2021/04/16	41	38.76	27	39.36	38.40	14	12,152	0.12%
2021/04/15	8	38.26	3	38.38	38.10	5	12,144	0.04%
2021/04/14	178	38.50	33	38.54	37.55	145	12,439	1.17%	大買/鉅額交易
2021/04/13	21	40.66	112.1	42.05	39.30	-91.1	12,106	-0.75%	大賣/
2021/04/12	44	39.70	7	40.19	39.35	37	11,238	0.33%
2021/04/09	55	40.09	49	39.53	39.30	6	11,208	0.05%
2021/04/08	33	39.77	7.3	39.83	39.35	25.7	11,119	0.23%
2021/04/07	4	39.45	20.7	39.53	39.50	-16.7	11,097	-0.15%
2021/04/06	12	38.20	13	38.47	38.30	-1	11,063	-0.01%
2021/04/01	81	38.83	6	38.75	38.25	75	11,063	0.68%
2021/03/31	11.5	39.56	18	39.26	38.90	-6.5	11,139	-0.06%
2021/03/30	17	39.77	5	39.79	39.30	12	11,680	0.10%
2021/03/29	58	39.52	34	39.79	39.85	24	11,839	0.20%
2021/03/26	95	37.46	107	37.97	38.20	-12	11,521	-0.10%	大賣/
2021/03/25	85	39.52	48.3	39.65	38.85	36.7	11,271	0.33%
2021/03/24	57.4	39.63	47.6	39.47	39.30	9.8	11,053	0.09%
2021/03/23	60.4	40.67	138	39.76	39.30	-77.7	10,912	-0.71%	大賣/
2021/03/22	164.4	41.64	173	41.57	41.00	-8.6	10,611	-0.08%	大買/大賣/
2021/03/19	113	36.04	68	36.46	39.75	45	9,932	0.45%	大買/
2021/03/18	42.6	37.24	31	37.45	36.15	11.6	9,580	0.12%
2021/03/17	72.3	36.64	51	36.94	36.75	21.3	9,302	0.23%
2021/03/16	76.4	37.01	79.6	37.26	36.60	-3.2	9,178	-0.04%
2021/03/15	60.4	37.98	59	37.87	37.60	1.4	8,893	0.02%
2021/03/12	10.2	37.04	37	36.52	37.00	-26.8	8,420	-0.32%
2021/03/11	45.1	35.93	78	35.51	35.10	-33	7,820	-0.42%
2021/03/10	16	33.83	164.6	33.19	34.95	-148.6	7,032	-2.11%	大賣/鉅額交易
2021/03/09	5	31.67	6.1	31.63	31.80	-1.1	6,769	-0.02%
2021/03/08	6	31.20	4.3	31.60	30.90	1.7	6,786	0.02%
2021/03/05	11	31.20	0	0.00	30.85	11	6,837	0.16%
2021/03/04	28	32.15	33	31.87	31.40	-5	7,299	-0.07%
2021/03/03	6	31.92	7	32.20	31.65	-1	7,389	-0.01%
2021/03/02	2	31.25	23	32.10	31.45	-21	7,646	-0.27%
2021/02/26	22	31.65	70	31.83	31.90	-48	8,159	-0.59%
2021/02/25	1	31.80	26	32.01	31.60	-25	8,510	-0.29%
2021/02/24	6.3	32.27	5	32.04	31.85	1.3	8,705	0.01%
2021/02/23	2	31.20	22	31.46	31.10	-20	9,095	-0.22%
2021/02/22	3	31.33	4	31.41	31.30	-1	9,636	-0.01%
2021/02/19	36.1	30.57	41.5	30.77	30.65	-5.4	9,771	-0.06%
2021/02/17	4	28.65	4	28.98	29.15	0	10,330	0.00%
2021/02/04	2	28.30	0	0.00	28.25	2	11,157	0.02%
2021/02/03	14	29.47	22	29.44	28.70	-8	11,424	-0.07%
2021/02/02	10.5	27.77	1	28.25	27.75	9.5	11,465	0.08%
2021/02/01	1	27.55	3	27.47	27.55	-2	11,797	-0.02%
2021/01/29	117	28.31	12.8	28.69	27.45	104.2	12,180	0.86%	大買/鉅額交易
2021/01/28	13.6	29.15	12	29.15	29.00	1.6	12,994	0.01%
2021/01/27	3.7	30.35	0	0.00	30.10	3.7	13,435	0.03%
2021/01/26	3	30.67	7	30.22	30.60	-4	13,612	-0.03%
2021/01/25	16	31.22	6	30.77	30.95	10	13,931	0.07%
2021/01/22	22	31.30	37	31.67	31.10	-15	14,268	-0.11%
2021/01/21	51	30.73	16.9	30.45	30.05	34.1	14,716	0.23%
2021/01/20	29	31.26	4.2	30.72	30.80	24.8	15,790	0.16%
2021/01/19	36	32.10	53	32.25	32.05	-17	16,551	-0.10%
2021/01/18	33	30.93	2.3	31.19	30.80	30.7	16,693	0.18%
2021/01/15	41	31.93	7.7	32.06	32.00	33.3	16,881	0.20%
2021/01/14	25	32.81	27.7	32.45	32.60	-2.7	17,062	-0.02%
2021/01/13	26	32.88	0	0.00	32.60	26	17,257	0.15%
2021/01/12	27.3	33.27	1	33.60	33.05	26.3	17,699	0.15%
2021/01/11	4	33.95	3	34.45	34.10	1	18,358	0.01%
2021/01/08	49	34.16	71	34.24	34.15	-22	19,115	-0.12%
2021/01/07	82	35.48	84.1	34.94	34.35	-2.1	20,158	-0.01%
2021/01/06	52.3	33.45	3	32.80	33.20	49.3	20,909	0.24%
2021/01/05	17	34.96	35	34.49	34.05	-18	21,609	-0.08%
2021/01/04	33	34.80	21.1	34.75	34.55	11.9	22,512	0.05%
2020/12/31	23	35.30	47	35.04	34.60	-24	23,373	-0.10%
2020/12/30	58	35.14	64	35.11	35.55	-6	24,449	-0.02%
2020/12/29	7.1	34.21	21	34.45	34.45	-13.9	25,099	-0.06%
2020/12/28	26.2	33.76	8.7	33.79	33.55	17.5	25,247	0.07%
2020/12/25	17.4	34.23	20	34.80	34.05	-2.6	25,367	-0.01%
2020/12/24	71.2	35.11	53	35.40	34.30	18.2	25,417	0.07%
2020/12/23	7	34.25	6	34.29	34.75	1	25,128	0.00%
2020/12/22	47	32.66	6	32.78	31.60	41	25,229	0.16%
2020/12/21	0	0.00	4	33.00	32.85	-4	25,615	-0.02%
2020/12/18	0.2	33.05	3	33.40	33.00	-2.9	26,041	-0.01%
2020/12/17	2	33.33	1	33.05	32.95	1	26,688	0.00%
2020/12/16	4	33.53	0.3	33.20	33.50	3.7	27,316	0.01%
2020/12/15	21	33.69	2	34.55	33.00	19	28,221	0.07%
2020/12/14	1.4	32.56	1	33.50	34.00	0.4	28,548	0.00%
2020/12/11	33	32.83	0	0.00	32.65	33	29,519	0.11%
2020/12/10	2	33.30	75	33.75	33.35	-73	30,864	-0.24%
2020/12/09	0	0.00	11	34.91	34.60	-11	31,102	-0.04%
2020/12/08	0	0.00	11	34.69	34.55	-11	31,713	-0.03%
2020/12/07	32.3	33.94	16	33.91	35.15	16.3	31,864	0.05%
2020/12/04	17	34.77	1	34.70	34.50	16	32,016	0.05%
2020/12/03	22	35.00	3.7	35.52	35.10	18.3	32,139	0.06%
2020/12/02	3.1	35.65	46	35.55	35.35	-42.9	32,229	-0.13%
2020/12/01	44	36.94	19	36.89	37.00	25	32,388	0.08%
2020/11/30	19.2	37.51	42	37.06	38.10	-22.8	32,581	-0.07%
2020/11/27	17	36.40	7	36.18	36.00	10	32,210	0.03%
2020/11/26	40	36.57	47	36.29	35.90	-7	32,229	-0.02%
2020/11/25	136	36.38	72.3	36.35	36.40	63.7	32,332	0.20%	大買/
2020/11/24	56	35.30	77	35.54	35.50	-21	31,994	-0.07%
2020/11/23	59.3	34.63	47.3	34.67	34.50	12	32,096	0.04%
2020/11/20	103	35.00	114	34.98	34.80	-11	32,402	-0.03%	大買/大賣/
2020/11/19	73	34.23	84.2	33.84	34.00	-11.2	32,534	-0.03%
2020/11/18	58	32.90	50	32.91	33.00	8	32,354	0.02%
2020/11/17	43	33.34	45	33.25	33.00	-2	33,304	-0.01%
2020/11/16	51	32.10	84	31.71	31.70	-33	32,892	-0.10%
2020/11/13	31	32.12	78	32.11	32.65	-47	32,813	-0.14%
2020/11/12	153.3	33.11	80	32.15	32.50	73.3	33,003	0.22%	大買/
2020/11/11	70	34.69	26.7	34.48	34.10	43.3	32,508	0.13%
2020/11/10	53	35.66	12	35.53	35.35	41	32,348	0.13%
2020/11/09	83	36.24	62.1	36.02	36.00	20.9	32,317	0.06%
2020/11/06	95	36.21	91	35.72	35.40	4	32,034	0.01%
2020/11/05	75.1	36.55	83	36.43	36.10	-7.9	31,611	-0.02%
2020/11/04	38	34.51	14	34.79	34.30	24	30,894	0.08%
2020/11/03	14.7	35.47	13	35.40	35.40	1.7	30,472	0.01%
2020/11/02	45.4	36.23	93	35.72	35.35	-47.6	30,323	-0.16%
2020/10/30	20	37.70	12	37.51	37.40	8	30,027	0.03%
2020/10/29	121	39.17	91	39.38	38.10	30	29,711	0.10%	大買/
2020/10/28	199	40.54	150	40.40	39.00	49	29,146	0.17%	大買/大賣/
2020/10/27	127.4	39.49	115.3	39.60	39.35	12.2	28,072	0.04%	大買/大賣/
2020/10/26	37	37.88	54.8	37.84	37.80	-17.8	27,342	-0.07%
2020/10/23	27	37.16	53	37.25	37.25	-26	27,095	-0.10%
2020/10/22	16	37.15	13	37.25	37.00	3	26,977	0.01%
2020/10/21	29	38.28	21	38.12	37.90	8	26,859	0.03%
2020/10/20	35	38.75	50	38.56	38.25	-15	26,828	-0.06%
2020/10/19	161	38.00	138.3	38.08	38.10	22.7	26,504	0.09%	大買/大賣/
2020/10/16	137	38.92	183.4	38.84	37.80	-46.4	25,895	-0.18%	大買/大賣/
2020/10/15	133.7	41.40	104.3	41.12	40.35	29.4	25,497	0.12%	大買/大賣/
2020/10/14	135	42.78	113.3	43.14	41.60	21.7	24,606	0.09%	大買/大賣/
2020/10/13	108.1	41.25	102	41.46	41.25	6.1	23,730	0.03%	大買/大賣/
2020/10/12	108.7	42.99	79.4	42.83	41.95	29.3	23,050	0.13%	大買/
2020/10/08	95.6	42.45	115.9	42.22	41.50	-20.2	22,120	-0.09%	大賣/
2020/10/07	145.3	42.54	218.7	42.52	42.00	-73.3	21,241	-0.35%	大買/大賣/
2020/10/06	38.8	41.66	72.3	41.96	41.45	-33.5	20,191	-0.17%
2020/10/05	21.4	39.08	28.3	39.39	38.85	-6.9	19,439	-0.04%
2020/09/30	14	36.44	34.7	37.57	38.55	-20.7	19,120	-0.11%
2020/09/29	38.9	35.84	42.2	36.97	35.05	-3.2	18,942	-0.02%
2020/09/28	45.1	38.34	65.9	39.23	37.30	-20.8	18,747	-0.11%
2020/09/16	71	24.01	73.1	24.30	24.50	-2.1	18,396	-0.01%
2020/09/15	16	24.50	50.3	24.35	24.30	-34.3	18,015	-0.19%
2020/09/14	36	22.99	70	23.27	23.05	-34	17,732	-0.19%
2020/09/11	151	24.55	97	24.06	24.20	54	17,271	0.31%	大買/
2020/09/10	187	26.29	146	25.97	25.90	41	16,583	0.25%	大買/大賣/
2020/09/09	159	24.77	108.3	25.12	26.65	50.7	15,913	0.32%	大買/大賣/
2020/09/08	119	26.14	92	25.29	25.20	27	14,950	0.18%	大買/
2020/09/07	102	28.09	84.5	28.84	27.95	17.5	14,524	0.12%	大買/
2020/09/04	200	26.96	105	27.61	27.90	95	13,557	0.70%	大買/大賣/
2020/09/03	1	25.40	31.7	25.39	25.40	-30.7	12,205	-0.25%
2020/09/02	37	20.88	18.1	22.58	23.10	18.9	11,941	0.16%
2020/09/01	11	22.16	40	21.17	21.00	-29	11,347	-0.26%
2020/08/31	56	21.83	25	22.08	22.25	31	11,185	0.28%
2020/08/28	34	20.20	22	20.24	20.50	12	11,026	0.11%
2020/08/27	12	19.58	4	19.60	19.40	8	11,029	0.07%
2020/08/26	17	19.35	53	20.07	19.85	-36	10,968	-0.33%
2020/08/25	11	18.40	70	18.62	19.45	-59	10,742	-0.55%
2020/08/24	10	17.55	4	17.80	17.70	6	10,470	0.06%
2020/08/21	15	16.90	23	17.66	17.40	-8	10,357	-0.08%
2020/08/20	0	0.00	124	15.73	17.40	-124	10,198	-1.22%	大賣/鉅額交易
2020/08/19	56	16.85	80	16.75	16.50	-24	9,809	-0.24%
2020/08/18	96	17.82	50	18.43	18.30	46	9,618	0.48%
2020/08/17	47	17.31	120	17.51	18.30	-73	9,145	-0.80%	大賣/
2020/08/14	50	15.29	68	15.16	16.80	-18	8,644	-0.21%
2020/08/13	9	14.47	35	15.29	15.30	-26	7,957	-0.33%
2020/08/12	60	13.13	98	13.38	13.95	-38	7,562	-0.50%
2020/08/11	0	0.00	10	12.70	12.70	-10	6,481	-0.15%
2020/08/10	0	0.00	38	11.55	11.55	-38	6,482	-0.59%
2020/08/07	2	10.22	64.1	10.32	10.50	-62.1	6,628	-0.94%
2020/08/06	2	9.60	0	0.00	9.56	2	6,230	0.03%
2020/08/05	20	9.52	21	9.56	9.68	-1	6,204	-0.02%
2020/08/04	50	9.65	14	9.42	9.61	36	6,243	0.58%
2020/08/03	42	9.25	0	0.00	9.06	42	6,128	0.69%
2020/07/31	20	8.97	0	0.00	9.05	20	6,076	0.33%
2020/07/30	7	8.96	139	9.08	9.08	-132	6,013	-2.20%	大賣/鉅額交易
2020/07/29	0	0.00	46	8.72	8.76	-46	5,835	-0.79%
2020/07/28	33	7.96	4	8.18	7.97	29	5,765	0.50%
2020/07/27	136	8.51	30	8.67	8.22	106	5,711	1.86%	大買/鉅額交易
2020/07/24	5	8.63	17	8.75	8.51	-12	5,646	-0.21%
2020/07/23	32	8.79	0	0.00	8.78	32	5,569	0.57%
2020/07/22	37	8.97	16	9.13	8.94	21	5,502	0.38%
2020/07/21	64	8.92	28	9.05	8.90	36	5,397	0.67%
2020/07/20	13	8.85	16	8.89	9.03	-3	5,255	-0.06%
2020/07/17	48	9.13	14	9.40	9.15	34	5,197	0.65%
2020/07/16	43	9.77	4	9.88	9.70	39	5,053	0.77%
2020/07/15	27	9.78	2	9.86	9.60	25	4,921	0.51%
2020/07/14	27	9.45	16	9.56	9.50	11	4,719	0.23%
2020/07/13	68	9.08	81	9.14	9.01	-13	4,537	-0.29%
2020/07/10	141	9.33	77	9.50	9.42	64	4,430	1.44%	大買/
2020/07/09	33	8.70	45.2	9.17	9.27	-12.2	4,009	-0.31%
2020/07/08	9	8.33	50	8.36	8.43	-41	3,713	-1.10%
2020/07/07	0	0.00	31	7.62	7.71	-31	3,394	-0.91%
2020/07/06	14	7.91	4	7.82	7.79	10	3,285	0.30%
2020/07/03	42	7.84	0	0.00	7.80	42	3,260	1.29%
2020/07/02	43	7.84	15	7.87	7.97	28	3,210	0.87%
2020/07/01	0	0.00	23	7.62	7.65	-23	3,115	-0.74%
2020/06/30	15	7.36	0	0.00	7.34	15	3,036	0.49%
2020/06/29	3	7.17	0	0.00	7.32	3	3,030	0.10%
2020/06/24	25	7.16	1	7.15	7.17	24	3,016	0.80%
2020/06/23	7	7.22	0	0.00	7.20	7	3,066	0.23%
2020/06/22	10	7.32	1	7.27	7.26	9	3,082	0.29%
2020/06/19	2	7.61	41	7.72	7.57	-39	3,043	-1.28%
2020/06/17	0	0.00	2	7.19	7.12	-2	2,906	-0.07%
2020/06/16	0	0.00	2	7.13	7.11	-2	3,011	-0.07%
2020/06/15	10	7.07	0.2	7.15	7.17	9.8	3,047	0.32%
2020/06/12	22	7.01	0	0.00	7.14	22	3,049	0.72%
2020/06/11	13	7.52	2	7.44	7.31	11	3,024	0.36%
2020/06/10	0	0.00	50	7.50	7.48	-50	3,018	-1.66%
2020/06/09	0	0.00	20	7.48	7.48	-20	3,054	-0.65%
2020/06/08	0	0.00	13	7.70	7.64	-13	3,083	-0.42%
2020/06/05	0	0.00	9	7.60	7.60	-9	3,049	-0.30%
2020/06/04	9	7.49	17	7.56	7.60	-8	3,057	-0.26%
2020/06/03	32	7.83	44	7.76	7.77	-12	3,015	-0.40%
2020/06/02	7	7.15	19	7.24	7.61	-12	2,847	-0.42%
2020/06/01	3	6.91	0	0.00	6.92	3	2,769	0.11%
2020/05/29	1	6.87	0	0.00	6.86	1	2,758	0.04%
2020/05/28	25	6.97	1	7.09	6.91	24	2,755	0.87%
2020/05/27	22	6.95	25	6.95	6.91	-3	2,754	-0.11%
2020/05/26	10	6.97	0	0.00	7.01	10	2,748	0.36%
2020/05/25	11	6.88	5	6.93	6.92	6	2,724	0.22%
2020/05/22	1	7.04	16	7.05	7.01	-15	2,700	-0.56%
2020/05/21	43	7.23	5	7.28	7.24	38	2,690	1.41%
2020/05/20	16	6.89	0	0.00	6.95	16	2,638	0.61%
2020/05/19	10	7.04	7	6.91	6.94	3	2,617	0.11%
2020/05/18	5	6.90	14	7.02	6.85	-9	2,595	-0.35%
2020/05/15	27	7.32	0	0.00	7.30	27	2,525	1.07%
2020/05/14	13	7.59	55	7.66	7.60	-42	2,456	-1.71%
2020/05/13	0	0.00	29	7.30	7.34	-29	2,183	-1.33%
2020/05/12	12	6.82	0	0.00	6.68	12	2,096	0.57%
2020/05/11	26	6.76	76	6.77	6.77	-50	2,032	-2.46%
2020/05/08	11	6.34	3	6.34	6.34	8	1,858	0.43%
2020/05/07	0	0.00	28	5.60	5.77	-28	1,858	-1.51%
2020/05/06	5	5.25	10	5.28	5.25	-5	1,836	-0.27%
2020/04/30	5	5.42	1	5.45	5.45	4	1,858	0.22%
2020/04/27	0	0.00	5	5.30	5.34	-5	1,931	-0.26%
2020/04/24	5	5.21	0	0.00	5.21	5	1,932	0.26%
2020/04/22	1	5.29	0	0.00	5.28	1	1,945	0.05%
2020/04/21	10	5.50	7	5.31	5.29	3	1,960	0.15%
2020/04/17	5	5.61	8	5.67	5.57	-3	2,009	-0.15%
2020/04/16	10	5.55	1	5.48	5.50	9	1,982	0.45%
2020/04/15	6	5.42	9	5.36	5.45	-3	1,981	-0.15%
2020/04/14	25	5.18	11	5.21	5.23	14	1,969	0.71%
2020/04/13	4	5.13	0	0.00	5.14	4	1,979	0.20%
2020/04/10	5	5.21	0	0.00	5.24	5	1,986	0.25%
2020/04/09	0	0.00	2	5.32	5.25	-2	1,998	-0.10%
2020/04/08	0	0.00	3	5.16	5.23	-3	1,991	-0.15%
2020/04/06	10	4.92	1	5.03	5.00	9	2,042	0.44%
2020/04/01	1	4.80	10	4.90	4.92	-9	2,029	-0.44%
2020/03/30	11	4.81	0	0.00	4.90	11	2,024	0.54%
2020/03/27	38	5.09	0	0.00	5.01	38	2,013	1.89%
2020/03/26	12	4.57	0	0.00	4.85	12	1,952	0.61%
2020/03/25	9	4.39	0	0.00	4.41	9	1,943	0.46%
2020/03/24	0	0.00	2	4.18	4.14	-2	1,945	-0.10%
2020/03/23	36	3.96	0	0.00	3.98	36	1,933	1.86%
2020/03/20	25	4.21	2	4.25	4.20	23	1,912	1.20%
2020/03/19	1	4.33	0	0.00	4.33	1	1,816	0.06%
2020/03/16	23	5.08	0	0.00	4.90	23	1,748	1.32%
2020/03/13	4	5.12	0	0.00	5.19	4	1,722	0.23%
2020/03/12	12	5.70	3	5.96	5.67	9	1,685	0.53%
2020/03/11	1	6.30	1	6.34	6.25	0	1,647	0.00%
2020/03/09	2	6.50	0	0.00	6.45	2	1,648	0.12%
2020/03/06	10	6.83	0	0.00	6.83	10	1,634	0.61%
2020/03/04	3	6.81	0	0.00	6.82	3	1,669	0.18%
2020/03/03	42	6.97	0	0.00	6.85	42	1,685	2.49%
2020/02/27	10	7.11	0	0.00	6.96	10	1,663	0.60%
2020/02/26	3	7.14	0	0.00	7.11	3	1,655	0.18%
2020/02/24	10	7.25	1	7.37	7.20	9	1,656	0.54%
2020/02/20	1	7.57	0	0.00	7.53	1	1,631	0.06%
2020/02/18	8	7.50	3	7.50	7.51	5	1,628	0.31%
2020/02/17	3	7.57	0	0.00	7.56	3	1,621	0.18%
2020/02/14	2	7.45	3	7.48	7.43	-1	1,594	-0.06%
2020/02/13	0	0.00	5	7.46	7.45	-5	1,599	-0.31%
2020/02/11	5	7.40	6	7.34	7.40	-1	1,607	-0.06%
2020/02/10	6	7.40	0	0.00	7.52	6	1,623	0.37%
2020/02/06	0	0.00	6	7.16	7.15	-6	1,585	-0.38%
2020/02/04	50	7.11	3	7.14	7.14	47	1,569	2.99%
2020/02/03	3	6.82	0	0.00	6.93	3	1,591	0.19%
2020/01/31	1	7.30	0	0.00	7.33	1	1,575	0.06%
2020/01/30	7	7.48	1	7.52	7.39	6	1,574	0.38%
2020/01/16	10	8.24	0	0.00	8.23	10	1,525	0.66%
2020/01/13	20	8.37	5	8.29	8.29	15	1,524	0.98%
2020/01/09	3	8.02	0	0.00	7.94	3	1,496	0.20%
2020/01/08	10	7.98	12	8.02	7.98	-2	1,577	-0.13%
2020/01/07	0	0.00	30	8.01	8.03	-30	1,573	-1.91%
2020/01/03	3	8.13	0	0.00	8.10	3	1,586	0.19%
2020/01/02	10	8.21	0	0.00	8.22	10	1,571	0.64%
2019/12/30	1	8.55	3	8.53	8.22	-2	1,556	-0.13%
2019/12/27	2	8.17	125	8.17	8.15	-123	1,490	-8.25%	大賣/鉅額交易
2019/12/26	0	0.00	181	8.14	8.20	-181	1,488	-12.16%	大賣/鉅額交易
2019/12/25	0	0.00	35	8.10	8.10	-35	1,497	-2.34%
2019/12/24	0	0.00	100	8.15	8.10	-100	1,520	-6.58%
2019/12/23	0	0.00	20	8.18	8.15	-20	1,530	-1.31%
2019/12/20	30	8.31	0	0.00	8.28	30	1,536	1.95%
2019/12/19	10	8.19	100	8.00	8.19	-90	1,526	-5.90%
2019/12/18	10	8.00	0	0.00	8.00	10	1,560	0.64%
2019/12/13	3	8.00	0	0.00	7.97	3	1,595	0.19%
2019/12/12	0	0.00	1	8.20	8.10	-1	1,586	-0.06%
2019/12/11	0	0.00	4	8.20	8.18	-4	1,608	-0.25%
2019/12/10	5	8.14	8	8.15	8.16	-3	1,627	-0.18%
2019/12/06	3	8.08	0	0.00	8.09	3	1,711	0.18%
2019/12/05	4	8.12	0	0.00	8.16	4	1,731	0.23%
2019/12/03	3	8.34	5	8.30	8.34	-2	1,742	-0.11%
2019/12/02	5	8.44	0	0.00	8.22	5	1,754	0.28%
2019/11/29	5	8.47	0	0.00	8.42	5	1,762	0.28%
2019/11/28	2	8.68	0	0.00	8.66	2	1,767	0.11%
2019/11/26	0	0.00	6	8.87	8.78	-6	1,839	-0.33%
2019/11/20	0	0.00	5	8.83	8.85	-5	2,015	-0.25%
2019/11/18	3	8.98	0	0.00	8.92	3	2,103	0.14%
2019/11/12	12	8.87	0	0.00	8.83	12	2,325	0.52%
2019/11/11	4	8.96	0	0.00	8.88	4	2,600	0.15%
2019/11/08	3	9.04	0	0.00	9.11	3	2,737	0.11%
2019/11/07	9	9.08	1	9.01	9.05	8	3,043	0.26%
2019/11/06	0	0.00	5	9.20	9.20	-5	3,096	-0.16%
2019/11/05	2	9.24	0	0.00	9.24	2	3,213	0.06%
2019/10/24	5	9.37	0	0.00	9.37	5	5,009	0.10%
2019/10/22	2	9.58	10	9.60	9.55	-8	5,003	-0.16%
2019/10/18	0	0.00	3	9.51	9.44	-3	4,995	-0.06%
2019/10/17	0	0.00	21	9.42	9.44	-21	5,029	-0.42%
2019/10/16	10	9.77	11	9.72	9.70	-1	5,020	-0.02%
2019/10/15	0	0.00	10	9.11	9.13	-10	4,935	-0.20%
2019/10/14	6	9.05	0	0.00	9.05	6	4,936	0.12%
2019/10/09	3	9.05	0	0.00	8.99	3	4,939	0.06%
2019/10/08	2	9.22	0	0.00	9.17	2	4,943	0.04%
2019/10/04	2	9.26	10	9.26	9.26	-8	4,981	-0.16%
2019/10/03	2	9.34	2	9.35	9.36	0	4,977	0.00%
2019/10/02	1	9.48	9	9.45	9.40	-8	5,002	-0.16%
2019/09/27	5	9.40	0	0.00	9.38	5	5,087	0.10%
2019/09/26	11	9.71	0	0.00	9.63	11	5,099	0.22%
2019/09/25	5	9.70	0	0.00	9.65	5	5,100	0.10%
2019/09/24	45	9.96	0	0.00	9.78	45	5,101	0.88%
2019/09/23	1	9.68	18	9.74	9.98	-17	5,073	-0.34%
2019/09/19	12	9.20	0	0.00	9.23	12	5,003	0.24%
2019/09/11	0	0.00	10	9.39	9.52	-10	4,992	-0.20%
2019/09/10	5	9.33	0	0.00	9.30	5	4,978	0.10%
2019/09/05	10	9.95	0	0.00	9.89	10	4,910	0.20%
2019/09/03	10	10.00	0	0.00	9.96	10	4,886	0.20%
2019/09/02	10	9.93	0	0.00	10.15	10	4,865	0.21%
2019/08/30	1	9.80	10	9.62	9.72	-9	4,839	-0.19%
2019/08/27	12	9.97	42	9.77	9.71	-30	4,737	-0.63%
2019/08/26	0	0.00	100	10.05	10.00	-100	4,682	-2.14%
2019/08/23	0	0.00	40	10.43	10.40	-40	4,650	-0.86%
2019/08/22	40	10.60	6	10.86	10.50	34	4,609	0.74%
2019/08/21	0	0.00	10	10.95	10.85	-10	4,549	-0.22%
2019/08/20	20	10.80	0.3	10.75	10.80	19.7	4,522	0.44%
2019/08/19	10	10.70	0	0.00	10.70	10	4,486	0.22%
2019/08/16	11	10.79	0	0.00	10.70	11	4,450	0.25%
2019/08/15	25	10.48	14	10.45	10.80	11	4,413	0.25%
2019/08/14	22	11.26	11	11.56	10.85	11	4,315	0.25%
2019/08/13	113	11.89	3	11.87	11.95	110	4,044	2.72%	大買/鉅額交易
2019/08/12	0	0.00	7	12.00	12.15	-7	3,899	-0.18%
2019/08/08	0	0.00	12	11.02	11.05	-12	3,598	-0.33%
2019/08/07	2	11.00	6	11.06	10.90	-4	3,540	-0.11%
2019/08/06	13	11.00	0.2	11.00	11.10	12.8	3,439	0.37%
2019/08/05	3	10.90	20	10.70	10.70	-17	3,307	-0.52%
2019/08/02	7	11.40	7	11.34	11.30	0	3,176	0.00%
2019/08/01	14	11.13	1	11.60	11.60	13	3,000	0.43%
2019/07/31	6	10.95	5	10.80	10.95	1	2,708	0.04%
2019/07/30	42	10.85	40	10.79	11.05	2	2,479	0.08%
2019/07/29	0	0.00	7	9.96	10.05	-7	1,934	-0.36%
2019/07/26	0	0.00	7	9.11	9.15	-7	1,766	-0.40%
2019/07/23	0	0.00	5	8.78	8.79	-5	1,779	-0.28%
2019/07/22	1	8.73	12	8.71	8.72	-11	1,793	-0.61%
2019/07/19	5	8.68	2	8.75	8.69	3	1,805	0.17%
2019/07/18	4	8.89	0	0.00	8.80	4	1,780	0.22%
2019/07/17	1	8.98	0	0.00	8.92	1	1,774	0.06%
2019/07/16	2	8.96	0	0.00	8.95	2	1,801	0.11%
2019/07/15	2	8.97	0	0.00	8.97	2	1,850	0.11%
2019/07/11	1	9.14	0	0.00	9.06	1	1,888	0.05%
2019/07/08	0	0.00	5	8.97	8.87	-5	1,929	-0.26%
2019/07/04	0	0.00	25	9.08	9.18	-25	2,060	-1.21%
2019/07/03	0	0.00	15	8.85	8.89	-15	2,111	-0.71%
2019/07/02	0	0.00	5	8.77	8.72	-5	2,175	-0.23%
2019/07/01	0	0.00	11	8.67	8.68	-11	2,179	-0.50%
2019/06/28	0	0.00	7	8.60	8.59	-7	2,195	-0.32%
2019/06/27	8	8.43	0	0.00	8.69	8	2,265	0.35%
2019/06/26	5	8.43	0	0.00	8.42	5	2,317	0.22%
2019/06/25	9	8.48	0	0.00	8.46	9	2,359	0.38%
2019/06/24	4	8.58	0	0.00	8.58	4	2,400	0.17%
2019/06/21	5	8.67	0	0.00	8.63	5	2,459	0.20%
2019/06/20	0	0.00	19	8.66	8.79	-19	2,520	-0.75%
2019/06/19	5	8.45	5	8.55	8.44	0	2,556	0.00%
2019/06/17	0	0.00	2	8.45	8.45	-2	2,694	-0.07%
2019/06/14	2	8.55	0	0.00	8.52	2	2,807	0.07%
2019/06/13	0	0.00	12	8.39	8.61	-12	2,918	-0.41%
2019/06/12	0	0.00	7	8.23	8.24	-7	2,970	-0.24%
2019/06/11	0	0.00	5	8.16	8.12	-5	3,005	-0.17%
2019/06/10	0	0.00	5	8.14	8.09	-5	3,061	-0.16%
2019/06/05	0	0.00	2	8.15	8.10	-2	3,253	-0.06%
2019/05/31	0	0.00	5	8.16	8.14	-5	3,520	-0.14%
2019/05/30	0	0.00	5	8.15	8.19	-5	3,604	-0.14%
2019/05/24	10	8.06	0	0.00	8.03	10	3,817	0.26%
2019/05/23	3	8.02	0	0.00	8.02	3	3,926	0.08%
2019/05/21	0	0.00	1	8.15	8.05	-1	4,119	-0.02%
2019/05/20	4	7.98	0	0.00	7.97	4	4,309	0.09%
2019/05/17	15	8.13	5	8.35	8.00	10	4,389	0.23%
2019/05/16	5	8.15	0	0.00	8.30	5	4,637	0.11%
2019/05/15	10	8.19	5	8.33	8.30	5	4,965	0.10%
2019/05/14	2	7.69	2	7.89	8.10	0	5,008	0.00%
2019/05/13	5	7.95	0	0.00	7.95	5	5,056	0.10%
2019/05/09	7	8.52	0	0.00	8.35	7	5,148	0.14%
2019/05/08	0	0.00	131	8.67	8.70	-131	5,171	-2.53%	大賣/鉅額交易
2019/05/07	0	0.00	7	8.76	8.78	-7	5,250	-0.13%
2019/04/30	12	8.56	2	8.55	8.54	10	5,628	0.18%
2019/04/29	13	8.73	0	0.00	8.55	13	5,709	0.23%
2019/04/26	2	8.92	0	0.00	8.86	2	5,860	0.03%
2019/04/22	3	9.07	3	9.18	9.05	0	6,689	0.00%
2019/04/19	0	0.00	13	9.05	9.09	-13	6,675	-0.19%
2019/04/18	3	8.84	0	0.00	8.84	3	6,690	0.04%
2019/04/17	3	8.86	7	9.02	9.04	-4	6,704	-0.06%
2019/04/15	0	0.00	3	8.98	9.01	-3	6,733	-0.04%
2019/04/11	3	9.00	46.7	9.08	9.02	-43.7	6,786	-0.64%
2019/04/10	0	0.00	12	8.99	9.06	-12	6,824	-0.18%
2019/04/09	0	0.00	5	8.78	8.90	-5	7,020	-0.07%
2019/04/08	7	8.68	5	8.71	8.71	2	6,930	0.03%
2019/04/03	5	8.53	13	8.51	8.53	-8	6,845	-0.12%
2019/04/02	0	0.00	1	8.54	8.48	-1	6,851	-0.01%
2019/04/01	1	8.34	7	8.50	8.51	-6	6,841	-0.09%
2019/03/28	5	8.35	0	0.00	8.40	5	6,810	0.07%
2019/03/27	5	8.41	0	0.00	8.46	5	6,919	0.07%
2019/03/26	0	0.00	15.2	8.53	8.57	-15.2	6,927	-0.22%
2019/03/25	5	8.37	30	8.50	8.47	-25	6,976	-0.36%
2019/03/22	5	8.77	5	8.90	8.72	0	6,928	0.00%
2019/03/21	5	8.78	5	8.81	8.84	0	6,949	0.00%
2019/03/20	16	9.06	0	0.00	9.03	16	6,911	0.23%
2019/03/19	1	8.88	19	8.90	9.05	-18	6,907	-0.26%
2019/03/18	26	8.83	0	0.00	8.84	26	6,854	0.38%
2019/03/15	5	9.00	13	9.12	9.00	-8	6,845	-0.12%
2019/03/13	12	9.12	5	9.13	9.04	7	6,900	0.10%
2019/03/12	6	9.18	16	9.16	9.09	-10	6,939	-0.14%
2019/03/11	10	8.97	0	0.00	8.97	10	6,949	0.14%
2019/03/08	18	9.03	0	0.00	9.00	18	7,016	0.26%
2019/03/07	3	9.22	8	9.29	9.20	-5	7,230	-0.07%
2019/03/06	0	0.00	1	9.24	9.22	-1	7,342	-0.01%
2019/03/04	0	0.00	2	9.10	9.08	-2	7,809	-0.03%
2019/02/26	1	9.10	3	9.18	9.09	-2	8,416	-0.02%
2019/02/25	13	9.07	2	9.07	9.06	11	8,411	0.13%
2019/02/22	5	9.09	10	9.15	9.04	-5	8,446	-0.06%
2019/02/21	4	9.17	0	0.00	9.15	4	8,508	0.05%
2019/02/20	3	9.32	6	9.38	9.27	-3	8,490	-0.04%
2019/02/19	4	9.31	5	9.42	9.26	-1	8,531	-0.01%
2019/02/15	11	9.23	0	0.00	9.03	11	8,634	0.13%
2019/02/14	0	0.00	47	9.36	9.71	-47	8,469	-0.55%
2019/02/12	25	8.80	0	0.00	8.99	25	8,273	0.30%
2019/02/11	0	0.00	23	8.81	8.80	-23	8,327	-0.28%
2019/01/29	3	9.15	0	0.00	9.08	3	8,738	0.03%
2019/01/28	7	9.16	1	9.21	9.18	6	8,877	0.07%
2019/01/24	3	9.12	5	9.12	9.00	-2	8,916	-0.02%
2019/01/23	65	8.99	23	8.86	8.91	42	8,901	0.47%
2019/01/22	27	8.89	0	0.00	8.81	27	8,855	0.30%
2019/01/21	12	9.38	10.3	9.08	9.08	1.7	8,823	0.02%
2019/01/18	16	9.41	19	9.38	9.30	-3	8,889	-0.03%
2019/01/17	32	9.37	39	9.47	9.28	-7	8,843	-0.08%
2019/01/16	0	0.00	15	9.10	9.18	-15	8,358	-0.18%
2019/01/15	3	8.40	7	8.50	8.35	-4	8,270	-0.05%
2019/01/14	0	0.00	4	8.40	8.41	-4	8,288	-0.05%
2019/01/10	3	8.29	3	8.42	8.21	0	8,458	0.00%
2019/01/09	5	8.27	3	8.32	8.35	2	8,522	0.02%
2019/01/08	0	0.00	7	8.25	8.20	-7	8,620	-0.08%
2019/01/07	2	8.34	6	8.39	8.23	-4	8,731	-0.05%
2019/01/04	3	8.15	0	0.00	8.22	3	8,790	0.03%
2019/01/02	3	8.50	3	8.44	8.31	0	8,970	0.00%
2018/12/28	4	8.08	4	8.30	8.50	0	8,936	0.00%
2018/12/27	0	0.00	2	7.94	7.94	-2	8,897	-0.02%
2018/12/25	1	7.16	0	0.00	7.24	1	9,020	0.01%
2018/12/20	6	7.00	0	0.00	6.99	6	9,214	0.07%
2018/12/19	1	7.65	0	0.00	7.56	1	9,164	0.01%
2018/12/18	3	7.84	0	0.00	7.61	3	9,251	0.03%
2018/12/14	6	8.26	1	8.10	8.11	5	9,651	0.05%
2018/12/12	2	8.50	0	0.00	8.50	2	9,796	0.02%
2018/12/11	2	8.53	3	8.68	8.45	-1	9,821	-0.01%
2018/12/10	2	8.53	2	8.66	8.48	0	9,831	0.00%
2018/12/07	0	0.00	2	8.40	8.40	-2	9,771	-0.02%
2018/12/06	13	8.47	0	0.00	8.21	13	9,780	0.13%
2018/12/05	17	8.76	0	0.00	8.81	17	9,711	0.18%
2018/12/04	0	0.00	11	9.11	9.02	-11	9,728	-0.11%
2018/12/03	19	8.85	6	8.86	8.85	13	9,707	0.13%
2018/11/30	5	9.24	24	9.24	8.71	-19	9,629	-0.20%
2018/11/29	21	9.19	12	9.28	9.18	9	9,398	0.10%
2018/11/28	31	9.08	35	9.21	9.19	-4	9,225	-0.04%
2018/11/27	1	8.44	25	8.39	8.52	-24	9,003	-0.27%
2018/11/26	2	8.26	7	8.35	8.40	-5	9,102	-0.05%
2018/11/23	2	8.09	29	8.22	8.23	-27	8,841	-0.31%
2018/11/22	2	7.52	1	7.72	7.49	1	8,542	0.01%
2018/11/21	10	7.67	4	7.51	7.59	6	8,496	0.07%
2018/11/20	19	7.51	35	7.52	7.44	-16	8,446	-0.19%
2018/11/19	0	0.00	12	7.82	7.83	-12	8,348	-0.14%
2018/11/16	9	7.72	5	7.74	7.70	4	8,461	0.05%
2018/11/15	9	8.11	0	0.00	8.00	9	8,483	0.11%
2018/11/14	10	8.30	23	8.36	8.33	-13	8,627	-0.15%
2018/11/13	0	0.00	10	7.70	7.85	-10	8,483	-0.12%
2018/11/12	10	7.87	5	7.84	7.82	5	8,434	0.06%
2018/11/09	5	7.67	0	0.00	7.71	5	8,394	0.06%
2018/11/08	1	7.86	20	7.90	7.80	-19	8,380	-0.23%
2018/11/07	0	0.00	12	7.94	7.97	-12	8,335	-0.14%
2018/11/06	52	8.01	47	7.95	7.68	5	8,321	0.06%
2018/11/05	8	6.87	26	7.16	7.59	-18	8,142	-0.22%
2018/11/02	47	6.99	7	7.01	6.90	40	8,120	0.49%
2018/11/01	21	6.76	2	6.70	6.73	19	8,154	0.23%
2018/10/31	1	6.55	41	6.43	6.50	-40	8,247	-0.48%
2018/10/29	0	0.00	1	6.03	6.05	-1	8,202	-0.01%
2018/10/26	9	6.14	12	6.17	6.01	-3	8,168	-0.04%
2018/10/25	39	6.56	2	6.63	6.32	37	8,033	0.46%
2018/10/24	6	7.10	1	7.13	7.00	5	7,992	0.06%
2018/10/23	13	7.20	10	7.30	7.08	3	7,964	0.04%
2018/10/22	45	7.20	0	0.00	7.19	45	7,965	0.56%
2018/10/19	0	0.00	12	6.98	6.98	-12	8,130	-0.15%
2018/10/18	0	0.00	8	7.23	7.13	-8	8,096	-0.10%
2018/10/17	2	7.30	0	0.00	7.37	2	8,024	0.02%
2018/10/16	28	7.84	0	0.00	7.47	28	7,951	0.35%
2018/10/15	7	7.55	0	0.00	7.59	7	7,915	0.09%
2018/10/12	5	7.41	9	7.44	7.45	-4	7,886	-0.05%
2018/10/11	11	7.34	8	7.37	7.34	3	7,835	0.04%
2018/10/09	2	8.54	67	8.35	8.15	-65	7,728	-0.84%
2018/10/08	21	8.65	3	8.66	8.61	18	7,647	0.24%
2018/10/05	2	9.14	11	8.55	8.96	-9	7,592	-0.12%
2018/10/04	4	9.46	0	0.00	9.42	4	7,428	0.05%
2018/10/03	2	9.49	0	0.00	9.42	2	7,678	0.03%
2018/10/02	11	9.64	12	9.68	9.63	-1	7,668	-0.01%
2018/10/01	4	9.99	0	0.00	9.98	4	7,583	0.05%
2018/09/28	10	10.25	7	10.20	10.15	3	7,636	0.04%
2018/09/27	3	10.18	0	0.00	10.10	3	7,770	0.04%
2018/09/26	34	10.38	13	10.33	10.30	21	7,780	0.27%
2018/09/25	10	10.58	0	0.00	10.25	10	7,810	0.13%
2018/09/21	12	10.40	8	10.46	10.55	4	7,786	0.05%
2018/09/20	27	10.54	10	10.36	10.45	17	7,915	0.21%
2018/09/19	1	10.40	59	10.23	10.45	-58	7,750	-0.75%
2018/09/18	17	9.53	7	9.62	9.52	10	7,691	0.13%
2018/09/17	2	9.47	0	0.00	9.45	2	7,786	0.03%
2018/09/14	8	9.62	16	9.65	9.63	-8	7,797	-0.10%
2018/09/13	1	9.53	0	0.00	9.47	1	7,789	0.01%
2018/09/12	8	9.48	0	0.00	9.41	8	7,750	0.10%
2018/09/11	2.2	9.69	2	9.79	9.69	0.2	7,762	0.00%
2018/09/10	6	9.49	0	0.00	9.50	6	7,787	0.08%
2018/09/07	42	10.21	2	10.15	10.15	40	7,768	0.51%
2018/09/06	20	10.62	16	10.80	10.60	4	7,696	0.05%
2018/09/05	14	10.94	3	11.02	10.75	11	7,678	0.14%
2018/09/04	12	10.97	6	10.91	10.85	6	7,673	0.08%
2018/09/03	17	11.18	6	10.98	10.80	11	7,632	0.14%
2018/08/31	4	11.04	17	11.16	11.15	-13	7,413	-0.18%
2018/08/30	6	10.83	40	10.77	10.75	-34	7,270	-0.47%
2018/08/28	0	0.00	5.5	10.44	10.40	-5.5	7,280	-0.08%
2018/08/24	11	10.45	2	10.45	10.35	9	7,297	0.12%
2018/08/23	28	10.64	2	10.60	10.65	26	7,235	0.36%
2018/08/22	31	10.30	0	0.00	10.35	31	7,047	0.44%
2018/08/21	9	9.53	54	9.74	9.98	-45	6,876	-0.65%
2018/08/20	58	10.22	2	10.10	10.00	56	6,610	0.85%
2018/08/17	9	10.48	0	0.00	10.50	9	6,500	0.14%
2018/08/16	23	10.53	40	10.51	10.55	-17	6,500	-0.26%
2018/08/15	13	10.51	75	10.31	10.50	-62	6,452	-0.96%
2018/08/14	11	10.74	0	0.00	10.85	11	6,363	0.17%
2018/08/13	7	10.75	6	10.77	10.55	1	6,290	0.02%
2018/08/10	32	11.63	7	11.40	11.40	25	6,115	0.41%
2018/08/09	5	11.60	5	11.54	11.30	0	5,947	0.00%
2018/08/08	10	11.99	1	12.05	11.90	9	5,822	0.15%
2018/08/07	44	12.29	5	12.21	12.45	39	5,670	0.69%
2018/08/06	6	13.05	20	13.08	13.00	-14	5,516	-0.25%
2018/08/03	3	12.95	0	0.00	12.95	3	5,496	0.05%
2018/08/02	11	13.15	0	0.00	13.00	11	5,434	0.20%
2018/08/01	9	13.29	0	0.00	13.30	9	5,399	0.17%
2018/07/31	6	13.33	23	13.58	13.30	-17	5,376	-0.32%
2018/07/30	16	13.24	0	0.00	13.20	16	5,285	0.30%
2018/07/27	11	13.59	10	13.75	13.45	1	5,251	0.02%
2018/07/26	0	0.00	19	13.52	13.85	-19	5,208	-0.36%
2018/07/25	4	13.05	2	13.40	13.05	2	4,968	0.04%
2018/07/24	1	13.00	7	13.24	13.30	-6	4,934	-0.12%
2018/07/23	10	12.95	3	12.95	12.85	7	4,869	0.14%
2018/07/20	14	12.88	14	13.11	12.95	0	4,848	0.00%
2018/07/19	4	13.10	6	13.15	13.10	-2	4,777	-0.04%
2018/07/18	4	13.68	0	0.00	13.50	4	4,764	0.08%
2018/07/17	7	13.76	6	13.74	13.70	1	4,826	0.02%
2018/07/16	0	0.00	3	14.10	14.05	-3	4,788	-0.06%
2018/07/13	2	13.85	0	0.00	13.90	2	4,811	0.04%
2018/07/12	3	13.75	6	13.80	13.75	-3	4,794	-0.06%
2018/07/11	5	14.23	28	14.16	13.90	-23	4,791	-0.48%
2018/07/10	3	14.10	0	0.00	13.75	3	4,540	0.07%
2018/07/09	2	13.75	2	14.05	13.75	0	4,513	0.00%
2018/07/06	90	14.00	20	13.80	14.10	70	4,678	1.50%
2018/07/05	22	14.04	6	14.28	13.85	16	4,638	0.34%
2018/07/04	0	0.00	7	13.91	13.60	-7	4,460	-0.16%
2018/07/03	32	13.96	21	13.86	13.65	11	4,388	0.25%
2018/07/02	10	14.59	3	15.05	14.35	7	4,273	0.16%
2018/06/29	13	15.45	3	15.80	15.40	10	4,184	0.24%
2018/06/28	33	15.61	13	15.30	15.70	20	3,951	0.51%
2018/06/27	3	14.57	38	14.61	14.30	-35	3,711	-0.94%
2018/06/26	113	15.04	1	14.95	15.05	112	3,602	3.11%	大買/鉅額交易
2018/06/25	9	16.68	42	16.57	16.55	-33	3,415	-0.97%
2018/06/22	61	16.58	67	16.62	16.55	-6	3,381	-0.18%
2018/06/20	5	17.17	50	17.00	17.50	-45	3,392	-1.33%
2018/06/19	7	17.35	8	17.35	17.00	-1	3,708	-0.03%
2018/06/15	7	18.14	2	18.20	17.95	5	3,638	0.14%
2018/06/14	2	18.70	3	18.75	18.50	-1	3,572	-0.03%
2018/06/13	7	18.89	2	19.00	18.80	5	3,584	0.14%
2018/06/11	2	18.90	7	18.88	18.80	-5	3,521	-0.14%
2018/06/08	1	19.00	2	19.10	19.00	-1	3,547	-0.03%
2018/06/07	1	18.90	5	19.16	19.25	-4	3,597	-0.11%
2018/06/06	0	0.00	1	19.25	19.10	-1	3,513	-0.03%
2018/06/05	15	19.03	0	0.00	19.00	15	3,487	0.43%
2018/06/04	12	19.70	0	0.00	19.65	12	3,409	0.35%
2018/06/01	0	0.00	8	20.15	20.10	-8	3,355	-0.24%
2018/05/30	2	19.65	3	19.82	19.65	-1	3,360	-0.03%
2018/05/29	2	19.88	0	0.00	19.85	2	3,384	0.06%
2018/05/28	1	19.85	28	19.94	19.85	-27	3,398	-0.79%
2018/05/24	9	20.07	20	19.68	20.20	-11	3,397	-0.32%
2018/05/23	0	0.00	10	19.55	19.50	-10	3,374	-0.30%
2018/05/22	7	19.58	15	19.55	19.55	-8	3,401	-0.24%
2018/05/21	0	0.00	15	19.55	19.75	-15	3,419	-0.44%
2018/05/18	19	19.65	0	0.00	19.55	19	3,420	0.56%
2018/05/17	4	19.63	58	19.63	19.60	-54	3,489	-1.55%
2018/05/16	7	19.53	25	19.90	19.40	-18	3,500	-0.51%
2018/05/15	2	20.00	0	0.00	19.90	2	3,479	0.06%
2018/05/14	0	0.00	52	20.06	20.20	-52	3,556	-1.46%
2018/05/10	0	0.00	6	20.00	19.95	-6	3,533	-0.17%
2018/05/09	5	20.02	0	0.00	19.85	5	3,515	0.14%
2018/05/08	0	0.00	1	20.30	20.20	-1	3,489	-0.03%
2018/05/07	7	20.51	10	20.75	20.20	-3	3,481	-0.09%
2018/05/04	14	20.70	0	0.00	20.60	14	3,478	0.40%
2018/05/03	2	21.00	2	21.10	20.80	0	3,485	0.00%
2018/05/02	0	0.00	7	20.75	20.65	-7	3,451	-0.20%
2018/04/30	10	20.44	4.2	20.48	20.70	5.8	3,466	0.17%
2018/04/27	1	19.65	0	0.00	19.75	1	3,463	0.03%
2018/04/26	0	0.00	15	19.92	19.75	-15	3,502	-0.43%
2018/04/25	7	20.34	0	0.00	20.40	7	3,504	0.20%
2018/04/24	22	20.31	1	20.05	20.30	21	3,482	0.60%
2018/04/23	41	21.60	0	0.00	21.20	41	3,403	1.20%
2018/04/20	9	22.97	3.4	23.12	23.15	5.6	3,275	0.17%
2018/04/19	4	23.23	144	23.47	23.25	-140	3,269	-4.28%	大賣/鉅額交易
2018/04/18	7	22.91	42	23.07	22.90	-35	3,219	-1.09%
2018/04/17	4	23.05	4	23.05	22.85	0	3,197	0.00%
2018/04/16	8	23.98	112	24.35	23.65	-104	3,136	-3.32%	大賣/鉅額交易
2018/04/13	5	24.13	78	24.14	23.60	-73	3,074	-2.37%
2018/04/12	21	24.35	259.6	23.91	24.10	-238.6	3,074	-7.76%	大賣/鉅額交易
2018/04/11	0	0.00	130	23.00	23.30	-130	2,884	-4.51%	大賣/鉅額交易
2018/04/10	0	0.00	20	22.55	22.50	-20	2,871	-0.70%
2018/04/09	0	0.00	38	22.66	22.45	-38	2,882	-1.32%
2018/04/03	2	22.40	12.5	22.57	22.40	-10.5	2,896	-0.36%
2018/04/02	4	22.45	34	22.65	22.70	-30	2,887	-1.04%
2018/03/30	18	22.32	10	22.80	22.30	8	2,867	0.28%
2018/03/29	0	0.00	69	22.59	22.80	-69	2,864	-2.41%
2018/03/28	16	22.30	32	22.39	22.25	-16	2,846	-0.56%
2018/03/27	5	22.75	5	22.57	22.30	0	2,871	0.00%
2018/03/26	15	22.85	0	0.00	22.65	15	2,995	0.50%
2018/03/23	27	23.30	47	23.15	23.05	-20	2,971	-0.67%
2018/03/22	4	24.44	182.3	23.78	23.60	-178.3	2,905	-6.14%	大賣/鉅額交易
2018/03/21	0	0.00	45	23.10	23.05	-45	2,518	-1.79%
2018/03/20	0	0.00	2	22.95	23.00	-2	2,491	-0.08%
2018/03/19	1	23.35	116	23.06	23.20	-115	2,474	-4.65%	大賣/鉅額交易
2018/03/16	3	22.77	70	23.16	22.70	-67	2,424	-2.76%
2018/03/15	0	0.00	74	22.96	23.05	-74	2,407	-3.07%
2018/03/14	6	23.16	115	23.20	22.85	-109	2,397	-4.55%	大賣/鉅額交易
2018/03/13	0	0.00	94	22.96	23.15	-94	2,365	-3.97%
2018/03/12	2	22.70	31	22.62	22.65	-29	2,317	-1.25%
2018/03/08	0	0.00	17	22.27	22.40	-17	2,342	-0.73%
2018/03/07	5	22.54	0	0.00	22.25	5	2,345	0.21%
2018/03/06	1	22.70	1	22.85	22.70	0	2,354	0.00%
2018/03/05	4	22.63	43	22.56	22.55	-39	2,377	-1.64%
2018/03/02	3	22.25	9	22.24	22.45	-6	2,365	-0.25%
2018/03/01	2	21.55	33	21.88	22.15	-31	2,350	-1.32%
2018/02/26	0	0.00	30	21.82	21.50	-30	2,359	-1.27%
2018/02/23	2	21.85	40	21.86	21.85	-38	2,371	-1.60%
2018/02/22	3	21.60	15.4	21.25	21.50	-12.4	2,379	-0.52%
2018/02/21	0	0.00	51	21.19	21.05	-51	2,377	-2.14%
2018/02/12	0	0.00	74	20.20	20.15	-74	2,367	-3.13%
2018/02/09	15	19.22	0	0.00	20.10	15	2,376	0.63%
2018/02/08	14	20.38	0	0.00	20.15	14	2,338	0.60%
2018/02/07	0	0.00	16.5	20.59	20.40	-16.5	2,374	-0.69%
2018/02/06	123	20.16	42	20.48	20.00	81	2,395	3.38%	大買/
2018/02/05	6	21.90	3	21.95	22.10	3	2,369	0.13%
2018/02/02	2	22.40	10.5	22.56	22.40	-8.5	2,395	-0.35%
2018/01/31	0	0.00	4	22.65	22.65	-4	2,479	-0.16%
2018/01/30	5	22.75	1	22.65	22.70	4	2,493	0.16%
2018/01/26	2	22.65	0	0.00	22.60	2	2,564	0.08%
2018/01/25	2	22.80	0	0.00	22.60	2	2,625	0.08%
2018/01/24	6	22.73	0	0.00	22.80	6	2,687	0.22%
2018/01/23	0	0.00	1.4	23.01	23.00	-1.4	2,726	-0.05%
2018/01/22	2	23.45	2	23.60	23.35	0	2,741	0.00%
2018/01/19	0	0.00	10	22.92	23.20	-10	2,768	-0.36%
2018/01/18	0	0.00	26	23.12	22.80	-26	2,844	-0.91%
2018/01/17	4	22.85	10	22.85	23.00	-6	2,929	-0.20%
2018/01/15	0	0.00	5	22.65	22.65	-5	3,097	-0.16%
2018/01/11	0	0.00	9	22.63	22.55	-9	3,229	-0.28%
2018/01/09	5	23.40	4	23.28	23.00	1	3,968	0.03%
2018/01/08	2	23.50	3	23.63	23.20	-1	4,125	-0.02%
2018/01/05	11	23.40	2	23.50	23.20	9	4,081	0.22%
2018/01/04	2	23.13	30	23.03	23.20	-28	4,099	-0.68%
2018/01/02	2	22.35	0	0.00	22.35	2	4,075	0.05%