茂迪 (6244)-元大-蘆洲券商分點個股進出

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
26.35
漲跌
--
漲幅
0.00%
成交量
1,388張
產業
上櫃光電類股▲0.04%
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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	26.42	0	0.00	26.35	3	3,248	0.09%
2024/05/03	4	26.35	6	26.90	26.35	-2	3,234	-0.06%
2024/05/02	10	26.30	0	0.00	26.25	10	3,209	0.31%
2024/04/30	1	26.70	0	0.00	26.70	1	3,183	0.03%
2024/04/29	11	26.61	27	26.80	26.75	-16	3,171	-0.50%
2024/04/26	29	26.66	0	0.00	26.65	29	3,158	0.92%
2024/04/25	13	26.93	0	0.00	26.75	13	3,162	0.41%
2024/04/24	17	27.53	3	27.75	27.35	14	3,137	0.45%
2024/04/23	5	26.80	0	0.00	26.90	5	3,087	0.16%
2024/04/22	13	27.25	0	0.00	27.00	13	3,057	0.43%
2024/04/19	33	27.93	2	28.50	27.60	31	3,058	1.01%
2024/04/18	3	28.78	45	28.96	28.55	-42	2,712	-1.55%
2024/04/17	40	28.56	11	28.43	28.30	29	2,633	1.10%
2024/04/16	5	27.30	0	0.00	27.90	5	2,547	0.20%
2024/04/15	1	27.50	14	27.70	27.90	-13	2,549	-0.51%
2024/04/12	2	27.80	2	28.10	27.95	0	2,517	0.00%
2024/04/10	18	28.26	33	28.25	28.15	-15	2,465	-0.61%
2024/04/09	11	27.39	0	0.00	27.30	11	2,369	0.46%
2024/04/08	1	27.00	1	28.00	27.80	0	2,351	0.00%
2024/04/02	0	27.70	5	27.60	27.55	-5	2,311	-0.22%
2024/04/01	6	27.59	0	0.00	27.55	6	2,314	0.26%
2024/03/29	12.1	28.35	14.2	28.14	27.75	-2.1	2,303	-0.09%
2024/03/28	11	28.50	14.3	28.17	28.25	-3.3	2,231	-0.15%
2024/03/27	0	0.00	11	27.05	27.00	-11	2,128	-0.52%
2024/03/26	3.1	27.66	0	0.00	27.50	3.1	2,131	0.15%
2024/03/25	16	27.92	6.1	27.86	27.75	9.9	2,244	0.44%
2024/03/22	20.1	28.24	18.3	28.07	28.10	1.8	2,246	0.08%
2024/03/21	19.3	27.64	19	28.04	27.90	0.3	2,120	0.01%
2024/03/20	20	26.03	0	0.00	25.95	20	1,951	1.02%
2024/03/18	20	26.63	3	26.45	26.35	17	2,014	0.84%
2024/03/15	15	26.49	5.6	26.97	26.85	9.4	2,008	0.47%
2024/03/14	2	26.30	0	0.00	26.20	2	1,946	0.10%
2024/03/12	4.3	26.73	0	0.00	26.65	4.3	1,938	0.22%
2024/03/11	4	26.90	5.3	27.01	26.90	-1.3	1,928	-0.07%
2024/03/08	9	26.19	0	0.00	25.85	9	1,913	0.47%
2024/03/07	11.3	26.75	2	26.68	26.65	9.3	1,901	0.49%
2024/03/06	1	26.62	15	27.30	27.20	-14	1,899	-0.74%
2024/03/05	1	26.85	2	27.25	26.80	-1	1,882	-0.05%
2024/03/04	45	27.18	0	0.00	27.00	45	1,870	2.41%
2024/03/01	8.3	27.33	5	27.60	27.35	3.3	1,861	0.18%
2024/02/29	3	26.70	21	26.69	27.65	-18	1,826	-0.99%
2024/02/27	1	26.00	0	0.00	25.95	1	1,781	0.06%
2024/02/26	0	26.50	9	26.49	26.40	-9	1,781	-0.51%
2024/02/23	10	26.05	0	0.00	25.95	10	1,782	0.56%
2024/02/21	10	26.35	10	26.25	26.50	0	1,813	0.00%
2024/02/20	22	26.12	0	0.00	25.95	22	1,800	1.22%
2024/02/19	24	26.43	63	26.36	26.35	-39	1,787	-2.18%
2024/02/16	17	25.85	26	25.99	25.85	-9	1,792	-0.50%
2024/02/15	9	25.19	0	0.00	25.25	9	1,784	0.50%
2024/02/05	14	25.72	2	25.50	25.40	12	1,772	0.68%
2024/02/02	15	26.02	0	0.00	26.00	15	1,768	0.85%
2024/02/01	15	26.12	3	26.30	26.15	12	1,832	0.65%
2024/01/31	16	26.07	5	26.05	26.05	11	1,884	0.58%
2024/01/30	14	26.05	10	26.30	26.10	4	1,897	0.21%
2024/01/29	50	26.10	24	26.23	26.20	26	1,920	1.35%
2024/01/25	1	26.25	0	0.00	26.25	1	1,955	0.05%
2024/01/24	2	26.60	25	26.65	26.60	-23	1,974	-1.16%
2024/01/19	25	25.96	0	0.00	25.90	25	2,161	1.16%
2024/01/18	19	25.95	1	26.35	25.90	18	2,169	0.83%
2024/01/16	13	27.18	0	0.00	26.70	13	2,269	0.57%
2024/01/15	8	27.61	33	27.65	27.60	-25	2,351	-1.06%
2024/01/12	11	26.45	0	0.00	26.45	11	2,547	0.43%
2024/01/11	22	26.50	0	0.00	26.45	22	2,644	0.83%
2024/01/10	3	26.63	0	0.00	26.55	3	2,733	0.11%
2024/01/08	8	27.75	0	0.00	27.60	8	2,900	0.28%
2024/01/04	0	0.00	10	27.70	27.60	-10	2,925	-0.34%
2024/01/02	1	28.20	0	0.00	28.05	1	2,982	0.03%
2023/12/27	1	28.30	1	28.40	28.45	0	3,038	0.00%
2023/12/26	1	28.10	1.4	28.12	28.05	-0.4	3,042	-0.01%
2023/12/22	0	0.00	2	28.60	28.30	-2	3,041	-0.07%
2023/12/21	2	28.38	0	0.00	28.45	2	3,022	0.07%
2023/12/20	25	29.20	11	29.53	28.85	14	2,991	0.47%
2023/12/19	1	28.10	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	0.00	4	28.95	28.80	-4	2,836	-0.14%
2023/12/15	0	0.00	15	28.76	28.70	-15	2,832	-0.53%
2023/12/14	24	28.74	5	28.98	28.15	19	2,791	0.68%
2023/12/13	4	27.80	1	27.80	27.75	3	2,708	0.11%
2023/12/12	3	27.70	0	0.00	27.80	3	2,742	0.11%
2023/12/05	3	28.30	22	27.73	28.45	-19	2,791	-0.68%
2023/12/04	6	27.87	6	28.25	27.90	0	2,763	0.00%
2023/12/01	0	0.00	1	28.45	28.35	-1	2,738	-0.04%
2023/11/30	0	0.00	2	28.38	28.15	-2	2,726	-0.07%
2023/11/29	0	0.00	1	28.45	28.15	-1	2,736	-0.04%
2023/11/27	1	28.60	0	0.00	28.30	1	2,772	0.04%
2023/11/24	0	0.00	2	28.95	28.85	-2	2,761	-0.07%
2023/11/22	1	28.60	0	0.00	28.35	1	2,807	0.04%
2023/11/21	1	28.40	4	28.49	28.60	-3	2,803	-0.11%
2023/11/20	1	28.45	7	28.84	28.40	-6	2,813	-0.21%
2023/11/17	1	28.05	0	0.00	28.05	1	2,781	0.04%
2023/11/15	0	0.00	30	27.82	28.00	-30	2,807	-1.07%
2023/11/14	30	27.25	2	27.25	27.40	28	2,801	1.00%
2023/11/10	12	27.50	0	0.00	27.40	12	2,840	0.42%
2023/11/09	4	27.78	2	27.70	27.60	2	2,840	0.07%
2023/11/08	3	28.55	3	28.93	28.70	0	2,802	0.00%
2023/11/07	0	28.55	1	28.80	28.45	-1	2,763	-0.04%
2023/11/06	1	28.60	5	28.70	28.80	-4	2,786	-0.14%
2023/11/02	5	27.55	0	0.00	27.50	5	2,773	0.18%
2023/11/01	0	0.00	1	27.20	27.30	-1	2,786	-0.04%
2023/10/31	6	28.38	0	0.00	27.30	6	2,787	0.22%
2023/10/30	13	29.08	13	29.37	28.65	0	2,760	0.00%
2023/10/27	6	27.86	0	0.00	27.90	6	2,671	0.22%
2023/10/26	0	0.00	1	28.35	28.15	-1	2,673	-0.04%
2023/10/25	2	29.10	0	0.00	29.05	2	2,679	0.07%
2023/10/24	4	29.40	5	29.59	29.45	-1	2,667	-0.04%
2023/10/23	12	29.68	24	29.84	29.90	-12	2,589	-0.46%
2023/10/20	4	28.01	1	29.05	29.05	3	2,528	0.12%
2023/10/19	1	29.10	1	28.45	28.45	0	2,366	0.00%
2023/10/18	11	29.43	9	29.52	29.30	2	2,325	0.09%
2023/10/17	2	28.88	19	29.10	29.05	-17	2,255	-0.75%
2023/10/16	36	29.17	16	29.02	28.90	20	2,244	0.89%
2023/10/13	2	27.95	31	28.20	27.95	-29	2,173	-1.33%
2023/10/11	33	27.36	0	0.00	27.35	33	2,235	1.48%
2023/10/05	0	0.00	45	28.53	28.65	-45	2,271	-1.98%
2023/10/04	1	27.05	0	0.00	27.05	1	2,236	0.04%
2023/09/27	1	26.30	0	0.00	26.50	1	2,711	0.04%
2023/09/25	1.1	26.81	15	26.99	26.65	-13.9	2,822	-0.49%
2023/09/22	0.7	26.93	0	0.00	26.55	0.7	2,894	0.03%
2023/09/21	15	26.30	0	0.00	26.20	15	2,921	0.51%
2023/09/20	4	26.56	0	0.00	26.40	4	3,004	0.13%
2023/09/19	1	27.35	0	0.00	26.85	1	3,043	0.03%
2023/09/18	1	27.50	0	0.00	27.40	1	3,116	0.03%
2023/09/15	0	0.00	1	27.70	27.50	-1	3,235	-0.03%
2023/09/13	21	26.95	20	27.20	27.05	1	3,737	0.03%
2023/09/12	3	27.12	0	0.00	27.10	3	3,889	0.08%
2023/09/11	1.3	27.59	1	27.30	27.40	0.3	3,933	0.01%
2023/09/08	5	28.10	0	0.00	28.00	5	3,937	0.13%
2023/09/07	0	0.00	2	28.50	28.25	-2	4,007	-0.05%
2023/09/06	3	28.32	2	28.30	28.25	1	4,122	0.02%
2023/09/05	1	28.60	0	0.00	28.60	1	4,165	0.02%
2023/09/04	33	28.73	0	0.00	28.45	33	4,249	0.78%
2023/09/01	1	29.15	0.4	29.25	29.00	0.7	4,467	0.01%
2023/08/31	0	0.00	31	29.24	29.35	-31	4,552	-0.68%
2023/08/30	1	28.90	25	28.90	28.95	-24	4,622	-0.52%
2023/08/29	31	28.65	0	0.00	28.60	31	4,686	0.66%
2023/08/28	0	0.00	7	29.08	28.75	-7	4,696	-0.15%
2023/08/24	2.1	28.41	10	28.51	28.20	-7.9	4,806	-0.16%
2023/08/23	6	27.98	0	0.00	28.00	6	4,921	0.12%
2023/08/22	1	28.05	0	0.00	28.00	1	4,980	0.02%
2023/08/17	0	0.00	1	28.25	28.45	-1	5,093	-0.02%
2023/08/16	1	27.65	3	28.05	28.00	-2	5,153	-0.04%
2023/08/15	5	28.60	0	0.00	28.45	5	5,227	0.10%
2023/08/14	6	28.46	0	0.00	28.10	6	5,420	0.11%
2023/08/11	1	28.65	1	28.65	28.50	0	5,458	0.00%
2023/08/10	2	28.65	3	28.70	28.35	-1	5,522	-0.02%
2023/08/09	0	0.00	5	29.00	28.95	-5	5,615	-0.09%
2023/08/08	2	29.70	0	0.00	29.05	2	5,679	0.04%
2023/08/07	0.6	29.20	0	0.00	29.45	0.6	5,780	0.01%
2023/08/04	8	29.43	26	29.50	29.55	-18	5,955	-0.30%
2023/08/02	2.2	29.60	0	0.00	29.45	2.2	6,419	0.04%
2023/08/01	1	30.00	0	0.00	29.95	1	6,528	0.02%
2023/07/31	4	30.48	1	30.75	30.05	3	7,170	0.04%
2023/07/28	2	30.55	2	30.65	30.65	0	7,389	0.00%
2023/07/27	0	0.00	2	30.45	30.45	-2	7,577	-0.03%
2023/07/26	1	29.85	0	0.00	29.75	1	7,874	0.01%
2023/07/25	4	30.01	2	30.28	30.25	2	7,980	0.03%
2023/07/24	5	29.83	14	29.82	29.90	-9	8,168	-0.11%
2023/07/21	13	30.50	23	30.50	30.30	-10	8,300	-0.12%
2023/07/20	2	31.35	1	31.45	31.15	1	8,520	0.01%
2023/07/19	2	31.28	1	31.55	31.25	1	8,722	0.01%
2023/07/18	3	32.07	0	0.00	31.90	3	9,859	0.03%
2023/07/17	3	33.00	1	33.00	33.05	2	11,062	0.02%
2023/07/13	2	32.55	0.2	32.75	32.30	1.8	12,521	0.01%
2023/07/12	5	33.20	16	33.08	32.75	-11	12,611	-0.09%
2023/07/11	1	33.80	3	33.45	33.45	-2	12,674	-0.02%
2023/07/10	1	33.50	0.3	33.45	33.55	0.7	12,884	0.01%
2023/07/07	6	33.86	6	33.88	33.75	0	13,498	0.00%
2023/07/06	26	34.73	29	35.26	34.75	-3	13,512	-0.02%
2023/07/05	32	34.83	32	35.04	34.50	0	13,480	0.00%
2023/07/04	0	34.20	2	34.28	34.00	-2	13,445	-0.01%
2023/07/03	0	34.25	6	34.13	34.20	-6	13,490	-0.04%
2023/06/30	1	34.05	1.8	34.20	34.10	-0.8	13,564	-0.01%
2023/06/29	0	0.00	1	33.95	33.95	-1	13,763	-0.01%
2023/06/28	11	33.73	4	33.65	33.35	7	13,837	0.05%
2023/06/27	3	33.60	0	0.00	33.25	3	13,985	0.02%
2023/06/26	4	33.76	21	33.61	33.25	-17	14,697	-0.12%
2023/06/21	4	34.26	5	34.26	34.25	-1	14,890	-0.01%
2023/06/20	98	34.52	119	34.78	34.60	-21	15,218	-0.14%	大賣/
2023/06/19	10	32.56	31	32.63	32.80	-21	15,091	-0.14%
2023/06/16	22	33.20	21	33.39	33.40	1	15,871	0.01%
2023/06/15	6	32.77	8	32.63	32.50	-2	16,934	-0.01%
2023/06/14	5	32.63	31	32.64	32.60	-26	17,638	-0.15%
2023/06/13	1	32.20	1	32.55	32.35	0	17,951	0.00%
2023/06/12	10	32.59	7	32.61	32.50	3	18,348	0.02%
2023/06/09	7	33.48	5	33.55	33.60	2	18,647	0.01%
2023/06/08	0	0.00	14.3	33.78	33.75	-14.3	18,627	-0.08%
2023/06/07	58	33.48	5	33.28	33.20	53	18,570	0.29%
2023/06/06	7	34.36	6	34.30	34.30	1	18,397	0.01%
2023/06/05	21.1	35.06	1	35.35	35.10	20.1	18,382	0.11%
2023/06/02	1	34.60	1	34.60	34.80	0	18,313	0.00%
2023/06/01	3	34.42	35	34.32	34.25	-32	18,296	-0.17%
2023/05/31	0	0.00	1	34.80	34.75	-1	18,245	-0.01%
2023/05/30	23	34.62	0	0.00	34.65	23	18,217	0.13%
2023/05/29	10	35.27	28	35.27	35.40	-18	18,102	-0.10%
2023/05/26	6	34.16	7	34.34	34.00	-1	17,977	-0.01%
2023/05/25	5	34.46	13.4	34.57	34.55	-8.4	17,928	-0.05%
2023/05/24	1	34.90	1.1	35.25	34.90	-0.1	17,889	0.00%
2023/05/23	12	35.05	8	34.88	34.90	4	17,855	0.02%
2023/05/22	12	35.09	13.1	34.95	35.10	-1.1	17,845	-0.01%
2023/05/19	3	34.55	3	34.88	34.10	0	17,826	0.00%
2023/05/18	10	34.43	7	34.34	34.65	3	17,750	0.02%
2023/05/17	5	34.95	1	35.05	34.90	4	17,562	0.02%
2023/05/16	3	35.00	7	35.10	35.00	-4	17,505	-0.02%
2023/05/15	6	34.73	3	34.78	34.60	3	17,437	0.02%
2023/05/12	21	34.25	20	34.53	34.10	1	17,348	0.01%
2023/05/11	2	33.88	9	33.88	33.80	-7	17,294	-0.04%
2023/05/10	11.2	34.52	5	34.20	34.35	6.2	17,229	0.04%
2023/05/09	59.3	35.37	17	35.89	34.50	42.3	17,048	0.25%
2023/05/08	10	38.22	14	38.25	38.30	-4	16,604	-0.02%
2023/05/05	129.3	39.72	56	38.86	38.50	73.3	16,567	0.44%	大買/
2023/05/04	4	39.51	8	39.38	39.70	-4	16,043	-0.02%
2023/05/03	13.1	39.26	10	39.24	39.70	3.1	15,936	0.02%
2023/05/02	21	39.27	10	38.75	39.30	11	15,785	0.07%
2023/04/28	5	37.96	10	38.15	37.75	-5	15,503	-0.03%
2023/04/27	27	37.68	11	37.90	37.55	16	15,413	0.10%
2023/04/26	17	38.13	14	38.21	38.75	3	15,186	0.02%
2023/04/25	13	38.06	30	38.55	37.75	-17	14,976	-0.11%
2023/04/24	13	38.95	3	39.12	39.10	10	14,726	0.07%
2023/04/21	51.1	39.79	18.1	39.72	38.55	33	14,513	0.23%
2023/04/20	94.1	41.73	42	41.41	40.00	52.1	13,345	0.39%
2023/04/19	18	40.12	143.7	40.56	41.40	-125.7	12,094	-1.04%	大賣/鉅額交易
2023/04/18	56	38.25	80	38.36	37.65	-24	11,245	-0.21%
2023/04/17	37	36.73	39	36.68	36.65	-2	10,662	-0.02%
2023/04/14	5	36.97	21	36.98	36.70	-16	10,675	-0.15%
2023/04/13	13.1	37.13	4.6	37.09	36.85	8.5	10,604	0.08%
2023/04/12	120	38.70	216.1	37.97	38.00	-96.1	10,387	-0.92%	大買/大賣/
2023/04/11	27	36.78	2	36.95	36.45	25	9,806	0.26%
2023/04/10	5.1	36.63	21	36.85	36.65	-15.9	9,750	-0.16%
2023/04/07	41	36.55	22.3	36.77	36.45	18.7	9,726	0.19%
2023/04/06	54.4	36.71	33	36.51	36.40	21.4	9,689	0.22%
2023/03/31	7	36.50	13	36.33	36.65	-6	9,633	-0.06%
2023/03/30	63	36.47	54	36.56	36.30	9	9,552	0.09%
2023/03/29	13	36.09	17	35.98	36.20	-4	9,305	-0.04%
2023/03/28	25	35.85	21	35.85	35.75	4	9,264	0.04%
2023/03/27	215	37.47	142.1	37.26	36.45	73	9,109	0.80%	大買/大賣/
2023/03/24	10	35.82	73.7	35.62	36.15	-63.7	8,632	-0.74%
2023/03/23	76	36.57	48	36.23	36.30	28	8,497	0.33%
2023/03/22	43	36.22	14.4	36.27	36.25	28.6	8,257	0.35%
2023/03/21	155.2	36.35	211	36.25	36.50	-55.9	8,187	-0.68%	大買/大賣/
2023/03/20	137	34.88	112.1	35.23	35.80	24.9	8,002	0.31%	大買/大賣/
2023/03/17	91	32.71	100	32.96	33.90	-9	7,013	-0.13%
2023/03/16	49	31.44	36	30.91	30.85	13	6,466	0.20%
2023/03/15	16	31.71	63.6	31.81	31.95	-47.6	6,122	-0.78%
2023/03/14	35.1	30.79	20.1	30.62	30.00	15	5,647	0.27%
2023/03/13	3.1	29.09	3	29.25	29.20	0.1	5,236	0.00%
2023/03/10	5	29.20	1	29.45	29.15	4	5,226	0.08%
2023/03/09	0	29.50	230	29.63	29.35	-230	5,209	-4.41%	大賣/鉅額交易
2023/03/08	1.1	29.71	12	29.71	29.85	-10.9	5,152	-0.21%
2023/03/07	58.5	29.45	5	29.38	29.30	53.5	5,071	1.06%
2023/03/06	180	29.10	17	29.12	29.35	163	5,033	3.24%	大買/鉅額交易
2023/03/03	15	28.60	0	0.00	28.60	15	4,978	0.30%
2023/03/02	0	0.00	3	28.60	28.75	-3	4,967	-0.06%
2023/03/01	12	28.26	0	0.00	28.25	12	4,957	0.24%
2023/02/23	10	28.60	4	28.65	28.60	6	4,979	0.12%
2023/02/22	2	28.40	0	0.00	28.40	2	4,968	0.04%
2023/02/17	2	29.23	4	29.54	29.15	-2	4,944	-0.04%
2023/02/14	1	28.55	0	0.00	28.55	1	4,875	0.02%
2023/02/10	13	28.60	3	28.97	28.50	10	4,872	0.21%
2023/02/09	28	28.80	4	28.75	28.75	24	4,853	0.49%
2023/02/08	37	29.15	13	29.08	29.00	24	4,838	0.50%
2023/02/07	2	29.60	3.1	29.58	29.50	-1.1	4,774	-0.02%
2023/02/06	7	29.50	1	29.50	29.50	6	4,755	0.13%
2023/02/03	0	0.00	14	29.75	29.95	-14	4,725	-0.30%
2023/02/02	2	29.60	13	29.90	29.45	-11	4,613	-0.24%
2023/02/01	9	29.38	3	29.27	29.20	6	4,482	0.13%
2023/01/31	1	29.00	0	0.00	29.00	1	4,343	0.02%
2023/01/30	2	28.45	4	28.63	28.65	-2	4,268	-0.05%
2023/01/17	0	0.00	4	28.05	28.40	-4	4,237	-0.09%
2023/01/13	2	27.75	1	27.75	27.70	1	4,314	0.02%
2023/01/12	3	27.92	4	27.85	27.70	-1	4,376	-0.02%
2023/01/10	2	28.35	0	0.00	28.35	2	4,376	0.05%
2023/01/09	0	0.00	5	28.55	28.70	-5	4,382	-0.11%
2023/01/06	0	0.00	2	28.30	28.30	-2	4,386	-0.05%
2023/01/05	1.1	29.02	11.7	28.82	28.45	-10.6	4,393	-0.24%
2023/01/04	9	29.23	3	29.25	29.50	6	4,308	0.14%
2023/01/03	4	28.39	2	28.50	28.50	2	4,166	0.05%
2022/12/30	2	28.25	2	28.40	28.50	0	4,112	0.00%
2022/12/29	2	28.78	2	28.35	28.35	0	4,094	0.00%
2022/12/28	2	28.95	1	29.00	29.00	1	4,035	0.02%
2022/12/27	5	28.87	4	28.66	28.80	1	3,958	0.03%
2022/12/26	6	28.77	10	28.58	28.70	-4	3,876	-0.10%
2022/12/22	6	27.95	1	28.00	28.35	5	3,752	0.13%
2022/12/21	1	27.70	0	0.00	27.40	1	3,735	0.03%
2022/12/20	0	0.00	2	27.35	27.25	-2	3,726	-0.05%
2022/12/19	10	28.05	2	28.43	28.00	8	3,681	0.22%
2022/12/16	24	30.25	14	29.29	28.95	10	3,607	0.28%
2022/12/15	15	30.26	11	30.29	30.60	4	3,320	0.12%
2022/12/14	11	29.91	5	29.87	30.05	6	3,180	0.19%
2022/12/13	17	29.82	28.6	30.00	29.10	-11.6	2,984	-0.39%
2022/12/12	125	30.79	65	30.35	30.70	60	2,828	2.12%	大買/
2022/12/09	20	29.33	48	29.85	30.00	-28	2,264	-1.24%
2022/12/08	23.6	27.20	39	26.98	27.30	-15.4	2,063	-0.75%
2022/12/07	3	25.40	0	0.00	25.10	3	1,868	0.16%
2022/12/06	1	25.95	0	0.00	25.60	1	1,886	0.05%
2022/12/05	2	26.28	1	26.15	26.15	1	1,929	0.05%
2022/12/02	0	0.00	5	26.48	26.30	-5	1,961	-0.25%
2022/12/01	3	26.20	0	0.00	26.10	3	1,967	0.15%
2022/11/30	0	0.00	2	25.85	25.85	-2	1,995	-0.10%
2022/11/29	1	25.40	0	0.00	25.75	1	2,037	0.05%
2022/11/28	0	0.00	1	24.85	25.20	-1	2,076	-0.05%
2022/11/25	0	0.00	3	25.45	25.15	-3	2,150	-0.14%
2022/11/24	0	0.00	2	25.30	25.25	-2	2,313	-0.09%
2022/11/23	16	25.38	0	0.00	25.20	16	2,451	0.65%
2022/11/22	2	25.75	2	26.35	25.50	0	2,486	0.00%
2022/11/18	0	0.00	6	26.00	26.00	-6	2,473	-0.24%
2022/11/16	3	26.00	0	0.00	26.00	3	2,478	0.12%
2022/11/15	4	25.53	4	25.78	25.80	0	2,519	0.00%
2022/11/14	1	25.25	0	0.00	25.30	1	2,506	0.04%
2022/11/11	5	25.05	3	25.23	25.15	2	2,516	0.08%
2022/11/07	0	0.00	4	25.21	24.90	-4	2,579	-0.16%
2022/11/04	3	24.70	3	24.78	24.60	0	2,577	0.00%
2022/11/02	0	0.00	1	24.50	24.40	-1	2,657	-0.04%
2022/10/31	0	0.00	1	23.90	23.65	-1	2,707	-0.04%
2022/10/28	2	23.75	1	23.90	23.65	1	2,718	0.04%
2022/10/25	10	24.20	125	24.18	23.60	-115	2,781	-4.14%	大賣/鉅額交易
2022/10/24	7	24.91	2	25.23	24.35	5	2,809	0.18%
2022/10/21	1	24.15	0	0.00	25.05	1	2,782	0.04%
2022/10/20	31	24.92	30	24.51	24.25	1	2,715	0.04%
2022/10/19	0	0.00	1	24.40	24.30	-1	2,646	-0.04%
2022/10/18	8	23.51	5	23.70	24.15	3	2,635	0.11%
2022/10/14	5	24.25	1	24.30	23.70	4	2,595	0.15%
2022/10/13	1	25.70	1	24.20	23.75	0	2,580	0.00%
2022/10/11	2	26.10	2	26.35	25.95	0	2,581	0.00%
2022/10/07	9.2	27.10	69	27.02	27.00	-59.8	2,596	-2.30%
2022/10/03	5	26.68	4	26.83	26.45	1	2,634	0.04%
2022/09/28	2.7	25.88	0	0.00	25.65	2.7	2,703	0.10%
2022/09/27	2	26.60	0	0.00	26.90	2	2,777	0.07%
2022/09/23	42	27.65	0	0.00	27.65	42	2,790	1.50%
2022/09/22	1	28.10	0	0.00	28.10	1	2,805	0.04%
2022/09/21	3	28.10	3	28.40	28.05	0	2,840	0.00%
2022/09/20	10	28.30	10	28.60	28.20	0	2,887	0.00%
2022/09/19	175	28.68	23	28.58	28.30	152	3,006	5.06%	大買/鉅額交易
2022/09/16	0	0.00	21	29.07	29.50	-21	2,994	-0.70%
2022/09/14	1	28.15	1	28.15	28.20	0	3,122	0.00%
2022/09/13	0	0.00	2.1	28.10	28.25	-2.1	3,099	-0.07%
2022/09/12	3	27.85	4	27.99	28.00	-1	3,090	-0.03%
2022/09/08	4	27.15	2	27.35	27.05	2	3,056	0.07%
2022/09/06	2.3	27.43	0	0.00	27.05	2.3	2,997	0.08%
2022/09/05	19.1	28.04	5	27.99	27.90	14.1	2,965	0.48%
2022/09/02	1.3	28.83	0	0.00	28.60	1.3	2,917	0.04%
2022/09/01	17	28.87	14.2	28.78	28.85	2.8	2,875	0.10%
2022/08/31	14.4	28.48	10.2	28.58	28.50	4.2	2,800	0.15%
2022/08/30	11	29.32	16	29.65	29.00	-5	2,641	-0.19%
2022/08/29	1	28.75	1	28.75	28.60	0	2,515	0.00%
2022/08/26	0	0.00	2	28.60	29.00	-2	2,509	-0.08%
2022/08/24	21	28.36	14	28.25	28.25	7	2,490	0.28%
2022/08/23	3	28.60	0	0.00	28.55	3	2,479	0.12%
2022/08/22	9	28.85	3	29.43	28.60	6	2,473	0.24%
2022/08/19	1	28.95	1	29.00	28.95	0	2,414	0.00%
2022/08/16	9	28.93	3	28.80	28.45	6	2,372	0.25%
2022/08/15	7	28.74	6	28.85	28.80	1	2,341	0.04%
2022/08/12	0	0.00	1	28.40	28.30	-1	2,296	-0.04%
2022/08/11	0	0.00	0.3	28.50	28.50	-0.3	2,291	-0.01%
2022/08/10	1	28.60	1	28.90	28.30	0	2,286	0.00%
2022/08/09	5	28.82	5	29.11	28.65	0	2,303	0.00%
2022/08/08	8	28.05	10	28.35	28.80	-2	2,247	-0.09%
2022/08/05	1	28.00	1	28.15	28.15	0	2,218	0.00%
2022/08/04	4	27.65	0	0.00	27.95	4	2,225	0.18%
2022/08/03	5	28.00	0	0.00	28.10	5	2,227	0.22%
2022/08/01	2	29.53	1	29.80	29.40	1	2,232	0.04%
2022/07/29	5	28.40	6	28.62	29.80	-1	2,207	-0.05%
2022/07/28	10	27.85	0	0.00	27.80	10	2,167	0.46%
2022/07/27	5	27.61	0	0.00	27.55	5	2,151	0.23%
2022/07/25	1	28.20	1	28.50	28.00	0	2,151	0.00%
2022/07/22	22	27.95	21	28.08	27.90	1	2,151	0.05%
2022/07/21	16	28.09	11	28.20	28.25	5	2,186	0.23%
2022/07/20	10	28.20	13	28.44	28.05	-3	2,214	-0.14%
2022/07/19	1	28.15	0	0.00	28.15	1	2,266	0.04%
2022/07/18	3	28.20	0	0.00	27.75	3	2,398	0.13%
2022/07/15	28	28.09	28	27.88	27.80	0	2,431	0.00%
2022/07/14	8	27.92	6	28.32	28.10	2	2,469	0.08%
2022/07/12	1	29.00	1	28.65	28.10	0	2,687	0.00%
2022/07/11	36	29.61	35	29.06	29.80	1	2,723	0.04%
2022/07/08	5	30.19	2	29.70	29.65	3	2,708	0.11%
2022/07/07	3	29.78	12	30.24	30.45	-9	2,694	-0.33%
2022/07/06	31	30.17	33	30.54	30.40	-2	2,742	-0.07%
2022/07/05	11	29.81	6	30.49	31.00	5	2,850	0.18%
2022/07/04	5	28.55	0	0.00	29.00	5	2,832	0.18%
2022/07/01	7	29.14	1	30.00	28.10	6	2,849	0.21%
2022/06/30	5	30.06	0	0.00	29.90	5	2,888	0.17%
2022/06/29	4	30.79	4	30.58	30.60	0	2,876	0.00%
2022/06/28	6	30.52	4	30.68	30.50	2	2,872	0.07%
2022/06/27	3	31.32	33	30.84	30.80	-30	2,861	-1.05%
2022/06/24	41	30.05	6	30.56	30.85	35	2,746	1.27%
2022/06/23	5	29.78	3.7	29.71	29.30	1.3	2,683	0.05%
2022/06/22	5	30.11	10.1	29.96	29.80	-5.1	2,606	-0.20%
2022/06/21	3	27.85	3	27.85	27.85	0	2,457	0.00%
2022/06/20	3	28.47	0	0.00	27.35	3	2,489	0.12%
2022/06/14	1	27.60	4	27.65	27.60	-3	3,003	-0.10%
2022/06/13	3	28.53	2	28.48	28.20	1	3,299	0.03%
2022/06/10	1.3	29.31	35	29.37	29.20	-33.7	3,409	-0.99%
2022/06/09	1	29.75	0	0.00	29.80	1	3,437	0.03%
2022/06/08	0	0.00	5	29.85	29.85	-5	3,486	-0.14%
2022/06/06	9	30.08	4	30.35	30.05	5	3,790	0.13%
2022/06/02	3	29.48	0	0.00	29.20	3	3,829	0.08%
2022/06/01	0	0.00	2	29.43	29.65	-2	3,871	-0.05%
2022/05/31	1	29.45	0	0.00	29.50	1	3,946	0.03%
2022/05/23	0	0.00	1	29.10	29.35	-1	4,338	-0.02%
2022/05/18	2	28.45	0	0.00	28.50	2	4,380	0.05%
2022/05/17	3	28.75	3	28.95	28.35	0	4,392	0.00%
2022/05/13	2	27.20	2.1	27.65	27.60	-0.1	4,362	0.00%
2022/05/11	0	0.00	1	28.75	28.90	-1	4,354	-0.02%
2022/05/10	1	28.30	0	0.00	28.45	1	4,352	0.02%
2022/05/09	0	0.00	33	29.01	28.80	-33	4,350	-0.76%
2022/05/06	2	30.25	0	0.00	30.20	2	4,352	0.05%
2022/05/05	1	30.90	0	0.00	30.95	1	4,367	0.02%
2022/05/04	10	30.38	10	30.48	30.40	0	4,376	0.00%
2022/05/03	10	30.35	13	30.55	30.35	-3	4,389	-0.07%
2022/04/29	9	30.77	0	0.00	30.80	9	4,415	0.20%
2022/04/28	3	30.97	0	0.00	30.80	3	4,431	0.07%
2022/04/27	18	31.43	17	30.94	30.70	1	4,445	0.02%
2022/04/26	32	33.46	30	33.26	32.80	2	4,408	0.05%
2022/04/25	21	33.51	20	33.45	33.10	1	4,395	0.02%
2022/04/22	34	33.33	35	33.13	34.25	-1	4,347	-0.02%
2022/04/21	76	34.26	63	34.00	33.70	13	4,262	0.30%
2022/04/20	26	34.46	11	34.36	34.40	15	4,270	0.35%
2022/04/19	11	34.34	11	34.64	34.25	0	4,261	0.00%
2022/04/18	11	34.13	18.2	34.41	34.75	-7.2	4,262	-0.17%
2022/04/15	10	33.35	12	33.50	33.40	-2	4,202	-0.05%
2022/04/14	2	32.73	0	0.00	32.65	2	4,210	0.05%
2022/04/13	2	32.75	20	32.48	32.50	-18	4,274	-0.42%
2022/04/12	27	32.69	16	32.89	32.50	11	4,366	0.25%
2022/04/11	42.1	34.03	32	33.83	33.60	10.1	4,343	0.23%
2022/04/08	2	33.95	4	34.39	34.15	-2	4,218	-0.05%
2022/04/07	0	34.30	1	34.20	33.00	-1	4,205	-0.02%
2022/04/06	2	34.20	6	34.14	34.40	-4	4,239	-0.09%
2022/03/31	3	33.40	1	33.80	33.30	2	4,253	0.05%
2022/03/30	2	33.90	2	34.10	33.20	0	4,312	0.00%
2022/03/29	1	33.20	0	0.00	33.20	1	4,340	0.02%
2022/03/28	1	33.35	1	33.10	33.15	0	4,396	0.00%
2022/03/25	0	0.00	11	33.40	33.20	-11	4,460	-0.25%
2022/03/24	1	34.30	1	34.05	33.90	0	4,814	0.00%
2022/03/23	10	34.05	10	34.04	33.95	0	5,000	0.00%
2022/03/22	2.4	34.63	2.1	34.39	34.15	0.3	5,151	0.01%
2022/03/21	12.6	34.64	10	35.25	34.50	2.6	5,298	0.05%
2022/03/18	12	33.73	10	33.93	34.95	2	5,705	0.04%
2022/03/17	13.1	34.25	10	33.92	34.15	3.1	6,133	0.05%
2022/03/16	5	34.41	17	34.55	34.60	-12	6,484	-0.19%
2022/03/15	29	33.46	22	33.34	32.05	7	6,524	0.11%
2022/03/14	16	33.20	16	33.26	33.10	0	6,552	0.00%
2022/03/11	41	33.03	41	33.14	33.50	0	6,626	0.00%
2022/03/10	67	33.06	68	33.17	33.40	-1	6,798	-0.01%
2022/03/09	24	33.04	23	33.20	33.30	1	7,023	0.01%
2022/03/08	3	31.72	2	31.63	31.60	1	6,930	0.01%
2022/03/07	2	31.70	1	31.50	31.50	1	6,970	0.01%
2022/03/04	12	33.27	10	33.60	32.70	2	7,165	0.03%
2022/03/03	96.4	33.57	66	33.61	33.45	30.4	7,322	0.42%
2022/03/02	11.6	32.26	3.7	32.15	32.50	7.9	7,421	0.11%
2022/03/01	1	31.85	1	31.40	31.80	0	7,699	0.00%
2022/02/25	0	0.00	13	30.57	30.85	-13	8,308	-0.16%
2022/02/24	16	30.89	6	30.20	30.00	10	8,609	0.12%
2022/02/23	1	30.80	1	31.05	30.85	0	8,632	0.00%
2022/02/22	6	30.88	5	30.55	30.55	1	8,660	0.01%
2022/02/21	21	31.22	13	30.86	31.35	8	8,707	0.09%
2022/02/18	11	31.07	10	30.85	31.10	1	8,723	0.01%
2022/02/17	21	31.23	10	31.40	31.25	11	8,766	0.13%
2022/02/15	0	0.00	2	31.28	31.15	-2	8,927	-0.02%
2022/02/10	0	32.65	0	0.00	32.60	0	9,187	0.00%
2022/02/09	0.1	32.60	15	32.50	32.80	-14.9	9,257	-0.16%
2022/02/07	1	31.50	0	0.00	31.40	1	9,539	0.01%
2022/01/24	20	30.35	21	30.45	30.35	-1	10,382	-0.01%
2022/01/21	45	32.04	31	31.72	31.30	14	10,446	0.13%
2022/01/20	10	32.25	10.7	32.16	32.25	-0.7	10,595	-0.01%
2022/01/19	11	32.01	13	32.26	32.00	-2	10,649	-0.02%
2022/01/18	4	32.60	2	32.70	32.35	2	10,669	0.02%
2022/01/17	75	32.20	76	32.19	32.55	-1	10,683	-0.01%
2022/01/14	24	32.06	28	32.46	32.05	-4	10,703	-0.04%
2022/01/13	21	32.89	21	33.54	32.85	0	10,675	0.00%
2022/01/12	79	33.97	81	33.69	33.55	-2	10,649	-0.02%
2022/01/11	25	34.36	25	34.57	34.35	0	10,691	0.00%
2022/01/10	7	34.54	4	34.33	34.20	3	10,627	0.03%
2022/01/07	22	34.10	22	34.41	34.10	0	10,624	0.00%
2022/01/06	50	35.07	46	35.15	34.65	4	10,730	0.04%
2022/01/05	38	36.53	32	36.80	36.00	6	10,825	0.06%
2022/01/04	10	35.60	11.1	35.74	36.05	-1.1	10,811	-0.01%
2022/01/03	2	36.18	5	36.26	35.90	-3	10,807	-0.03%
2021/12/30	1	36.15	1	36.30	36.20	0	10,805	0.00%
2021/12/29	2	36.68	4	36.45	36.35	-2	10,774	-0.02%
2021/12/28	8.7	36.00	1	36.10	35.50	7.7	10,747	0.07%
2021/12/27	10	36.29	4	36.33	36.30	6	10,868	0.06%
2021/12/24	105	36.15	90	36.07	36.00	15	11,243	0.13%	大買/
2021/12/23	25	37.03	12.3	36.86	36.70	12.7	11,211	0.11%
2021/12/22	0	0.00	2	37.35	37.05	-2	11,192	-0.02%
2021/12/21	5	37.13	1	37.05	37.00	4	11,165	0.04%
2021/12/20	38	38.04	43	37.81	37.05	-5	11,091	-0.05%
2021/12/17	17	37.24	3	37.25	36.35	14	10,711	0.13%
2021/12/16	4	37.14	25	37.04	37.45	-21	10,512	-0.20%
2021/12/15	35	37.06	66	36.70	36.55	-31	10,342	-0.30%
2021/12/14	41	37.88	23	38.20	36.55	18	10,140	0.18%
2021/12/13	39	38.37	19	38.34	37.70	20	9,629	0.21%
2021/12/10	115	37.77	112	37.64	37.60	3	9,073	0.03%	大買/大賣/
2021/12/09	56	36.16	69.1	36.30	35.80	-13.1	8,484	-0.15%
2021/12/08	8	35.34	7	34.96	35.45	1	8,186	0.01%
2021/12/07	22	34.63	33.1	34.80	34.35	-11.1	8,052	-0.14%
2021/12/06	17	35.21	17	35.32	34.65	0	7,958	0.00%
2021/12/03	23	34.70	3	35.05	34.05	20	7,745	0.26%
2021/12/02	8	33.36	1	33.30	33.30	7	7,387	0.09%
2021/12/01	8	33.71	13	33.31	33.40	-5	7,321	-0.07%
2021/11/30	16	34.03	3	34.43	33.00	13	7,240	0.18%
2021/11/29	9	34.08	1	34.30	34.20	8	7,019	0.11%
2021/11/26	10	35.82	4	35.16	35.55	6	6,815	0.09%
2021/11/25	16	36.11	9	36.33	36.30	7	6,566	0.11%
2021/11/24	16	36.35	81.3	37.00	37.05	-65.3	6,342	-1.03%
2021/11/23	41	36.05	48.1	35.91	34.35	-7.1	5,772	-0.12%
2021/11/22	3	33.63	3	33.37	34.10	0	5,455	0.00%
2021/11/19	3	32.72	1	32.40	32.30	2	5,384	0.04%
2021/11/18	1	32.70	3	32.60	33.10	-2	5,356	-0.04%
2021/11/17	3	33.10	3	33.50	33.00	0	5,295	0.00%
2021/11/16	7	33.26	6	33.48	32.65	1	5,292	0.02%
2021/11/15	4	32.61	5	32.52	32.95	-1	5,266	-0.02%
2021/11/12	23	31.39	32	31.64	31.75	-9	5,213	-0.17%
2021/11/11	29	33.81	34.2	33.34	33.00	-5.2	5,117	-0.10%
2021/11/10	5	33.94	3	33.95	33.85	2	5,084	0.04%
2021/11/09	8	33.80	21	34.29	34.50	-13	5,036	-0.26%
2021/11/08	5	33.91	7	34.06	33.80	-2	4,891	-0.04%
2021/11/05	6	33.82	2	33.83	33.95	4	4,849	0.08%
2021/11/04	10.2	33.49	28	33.42	34.30	-17.9	4,796	-0.37%
2021/11/03	15	32.73	12	32.71	32.40	3	4,609	0.07%
2021/11/02	27	32.79	28	33.02	32.95	-1	4,587	-0.02%
2021/11/01	105	34.15	115	34.60	32.85	-10	4,443	-0.23%	大買/大賣/
2021/10/29	6	31.63	6	31.76	32.10	0	3,932	0.00%
2021/10/28	15	31.91	18	31.89	32.10	-3	3,851	-0.08%
2021/10/27	8	30.96	12	30.90	31.10	-4	3,697	-0.11%
2021/10/26	4	30.04	4	30.19	30.45	0	3,648	0.00%
2021/10/25	3	30.33	2	30.53	30.20	1	3,632	0.03%
2021/10/22	2	30.15	24	29.85	29.95	-22	3,664	-0.60%
2021/10/21	2	30.05	27	30.58	29.90	-25	3,714	-0.67%
2021/10/19	56	30.99	11	31.28	30.95	45	3,815	1.18%
2021/10/18	2	30.50	6	30.83	30.60	-4	3,767	-0.11%
2021/10/15	1	30.45	3	30.90	30.55	-2	3,838	-0.05%
2021/10/14	16	30.41	17	30.67	30.70	-1	3,934	-0.03%
2021/10/13	16	30.09	13	30.15	30.40	3	4,192	0.07%
2021/10/12	3	29.40	9	29.46	29.35	-6	4,226	-0.14%
2021/10/08	1	28.70	7	28.91	28.65	-6	4,179	-0.14%
2021/10/07	11	28.58	0	0.00	28.55	11	4,166	0.26%
2021/10/06	4	28.98	4	28.75	28.40	0	4,236	0.00%
2021/10/05	1	27.80	0	0.00	28.70	1	4,439	0.02%
2021/10/04	45	29.99	42	30.15	29.35	3	4,474	0.07%
2021/10/01	22	31.46	55	31.86	30.45	-33	4,314	-0.77%
2021/09/30	26	29.65	29	28.77	29.60	-3	3,959	-0.08%
2021/09/29	2	29.23	2	28.88	28.70	0	3,933	0.00%
2021/09/28	6	28.88	7	28.93	28.80	-1	3,956	-0.02%
2021/09/27	0	0.00	1	28.25	28.10	-1	4,009	-0.02%
2021/09/23	2	28.03	0	0.00	28.15	2	4,789	0.04%
2021/09/22	0.1	28.80	0	0.00	28.60	0.1	4,864	0.00%
2021/09/17	2	29.20	2	29.35	29.00	0	4,873	0.00%
2021/09/15	0	0.00	4	29.05	29.00	-4	4,955	-0.08%
2021/09/13	9	29.58	4	29.89	29.40	5	5,138	0.10%
2021/09/07	5	28.82	2	29.30	28.75	3	5,716	0.05%
2021/09/03	3	30.00	1	29.85	30.50	2	5,873	0.03%
2021/09/02	1	30.15	0	0.00	29.75	1	5,986	0.02%
2021/09/01	5	30.48	3	30.57	30.30	2	5,995	0.03%
2021/08/31	1	30.00	1	30.10	30.45	0	6,009	0.00%
2021/08/30	19	31.06	17	30.90	30.25	2	5,997	0.03%
2021/08/27	5	30.02	6	30.31	29.20	-1	5,910	-0.02%
2021/08/25	21	29.34	21	28.37	28.80	0	5,885	0.00%
2021/08/23	0	0.00	19	29.10	29.10	-19	5,969	-0.32%
2021/08/20	0	0.00	1	28.70	28.50	-1	5,996	-0.02%
2021/08/19	3	28.67	5	28.91	28.00	-2	5,996	-0.03%
2021/08/18	8	27.78	2	28.10	28.60	6	5,976	0.10%
2021/08/16	4	28.60	3	28.70	28.25	1	6,066	0.02%
2021/08/13	6	29.74	2	29.90	29.40	4	6,074	0.07%
2021/08/11	26	30.12	26	30.37	30.10	0	6,278	0.00%
2021/08/10	4	31.36	3	31.68	31.05	1	6,316	0.02%
2021/08/09	2.3	32.31	0	32.30	32.20	2.3	6,342	0.04%
2021/08/06	1	33.30	12.2	33.00	32.85	-11.2	6,457	-0.17%
2021/08/05	35	33.63	32	33.68	33.60	3	6,500	0.05%
2021/08/04	0	0.00	8	33.91	33.90	-8	6,624	-0.12%
2021/08/03	1	33.30	5	32.95	32.95	-4	6,602	-0.06%
2021/08/02	3	32.75	0	0.00	33.10	3	6,638	0.05%
2021/07/30	23	32.16	21	32.57	32.15	2	6,680	0.03%
2021/07/29	25	32.58	25	32.28	32.60	0	6,801	0.00%
2021/07/28	20	32.18	17	32.90	32.20	3	6,828	0.04%
2021/07/27	7	34.01	2	34.35	33.25	5	6,907	0.07%
2021/07/26	7	34.34	10	34.67	34.20	-3	6,964	-0.04%
2021/07/23	33	33.32	13.3	33.69	33.30	19.7	6,903	0.29%
2021/07/22	38	33.83	2	33.90	33.55	36	6,941	0.52%
2021/07/21	4.3	34.73	23	34.92	33.60	-18.7	6,958	-0.27%
2021/07/20	36	34.29	41	34.13	34.35	-5	6,908	-0.07%
2021/07/19	25.1	34.77	13	34.68	35.05	12.1	6,827	0.18%
2021/07/16	42.1	33.91	41	34.31	33.35	1.1	6,559	0.02%
2021/07/15	13	33.70	12	33.73	33.80	1	6,535	0.02%
2021/07/14	5	33.31	0	0.00	33.00	5	6,597	0.08%
2021/07/13	50	34.00	17	34.14	33.60	33	6,669	0.49%
2021/07/12	14	34.26	35	34.48	34.65	-21	6,725	-0.31%
2021/07/09	5	33.04	0	0.00	33.00	5	6,636	0.08%
2021/07/08	4	32.65	0	0.00	32.40	4	6,993	0.06%
2021/07/07	16	32.82	1	33.00	32.35	15	7,914	0.19%
2021/07/06	33	32.94	31	33.27	32.95	2	7,967	0.03%
2021/07/05	3	33.37	4	33.19	33.40	-1	8,107	-0.01%
2021/07/02	28	32.63	21	32.97	32.55	7	8,243	0.08%
2021/07/01	3	33.50	1.9	33.42	33.40	1.1	8,362	0.01%
2021/06/30	36.5	34.71	59.1	35.08	34.85	-22.6	8,285	-0.27%
2021/06/29	1	31.90	3	32.43	32.20	-2	7,741	-0.03%
2021/06/28	52	31.60	51	31.70	31.60	1	7,777	0.01%
2021/06/25	8	32.40	16	32.51	32.00	-8	7,954	-0.10%
2021/06/24	23.5	31.73	8	32.07	32.00	15.5	8,290	0.19%
2021/06/23	8	32.34	38	32.55	31.50	-30	8,554	-0.35%
2021/06/22	24	30.66	21	31.36	30.60	3	8,677	0.03%
2021/06/21	1	31.70	1	31.80	31.20	0	8,827	0.00%
2021/06/18	2	31.50	1	32.15	32.40	1	9,178	0.01%
2021/06/17	45.3	32.44	23	32.42	32.40	22.3	9,929	0.22%
2021/06/16	43	33.16	78	33.19	32.60	-35	10,226	-0.34%
2021/06/15	8.3	31.98	4	31.88	31.55	4.3	10,086	0.04%
2021/06/11	4	31.18	3	31.53	31.05	1	10,134	0.01%
2021/06/10	19	32.21	18	31.87	32.05	1	10,378	0.01%
2021/06/09	8	30.57	2	30.75	30.30	6	10,742	0.06%
2021/06/08	0	0.00	5	30.60	30.10	-5	11,384	-0.04%
2021/06/04	31	30.36	30	30.80	30.35	1	12,473	0.01%
2021/06/03	1	31.15	3	31.22	31.15	-2	12,504	-0.02%
2021/06/02	35	31.27	42	31.87	31.25	-7	12,527	-0.06%
2021/06/01	4	31.88	5	32.02	32.15	-1	12,512	-0.01%
2021/05/28	11	31.37	0	0.00	31.05	11	12,523	0.09%
2021/05/27	0	0.00	2	30.70	30.65	-2	12,530	-0.02%
2021/05/26	2	30.40	5	30.62	30.55	-3	12,544	-0.02%
2021/05/25	13	31.05	15	30.93	30.50	-2	12,578	-0.02%
2021/05/24	7	30.69	9	30.23	30.15	-2	12,699	-0.02%
2021/05/21	85	30.08	86	29.68	29.60	-1	12,697	-0.01%
2021/05/20	14	31.24	16	31.42	29.40	-2	12,735	-0.02%
2021/05/19	42	30.69	24	30.41	31.20	18	12,724	0.14%
2021/05/18	27	28.58	32.5	28.99	29.60	-5.5	12,658	-0.04%
2021/05/17	4	26.98	1.5	27.13	26.95	2.5	12,628	0.02%
2021/05/14	25	30.34	19.5	30.54	29.90	5.5	12,570	0.04%
2021/05/13	28	28.50	44	28.25	28.65	-16	12,473	-0.13%
2021/05/12	104	30.05	99	29.33	28.80	5	12,536	0.04%	大買/
2021/05/11	40	32.35	21	33.36	31.85	19	12,411	0.15%
2021/05/10	6.5	35.22	14	35.38	35.30	-7.5	12,408	-0.06%
2021/05/07	30	34.86	20	34.85	34.85	10	12,441	0.08%
2021/05/06	39	33.78	35	34.57	35.00	4	12,431	0.03%
2021/05/04	17	33.48	5	33.55	33.05	12	12,308	0.10%
2021/05/03	11	37.30	8	37.51	35.80	3	12,219	0.02%
2021/04/29	9	37.02	3	37.30	36.65	6	12,256	0.05%
2021/04/28	3	37.87	4	38.10	37.50	-1	12,275	-0.01%
2021/04/27	39	38.51	32	38.23	38.20	7	12,318	0.06%
2021/04/26	1	37.95	19	37.99	38.25	-18	12,418	-0.14%
2021/04/23	16	37.86	12	38.04	37.90	4	12,435	0.03%
2021/04/22	7	38.23	7	38.31	37.20	0	12,431	0.00%
2021/04/21	62	38.95	60	38.96	38.85	2	12,342	0.02%
2021/04/20	35	38.02	84	38.51	38.05	-49	12,238	-0.40%
2021/04/19	58	38.29	66	37.93	37.90	-8	12,197	-0.07%
2021/04/16	41	38.88	81.4	38.72	38.40	-40.4	12,152	-0.33%
2021/04/15	2	38.48	6	38.28	38.10	-4	12,144	-0.03%
2021/04/14	114	38.28	24	38.56	37.55	90	12,439	0.72%	大買/
2021/04/13	58	41.98	67	42.41	39.30	-9	12,106	-0.07%
2021/04/12	1.8	39.70	19	39.67	39.35	-17.2	11,238	-0.15%
2021/04/09	41	39.75	17	39.79	39.30	24	11,208	0.21%
2021/04/08	31	39.73	24	39.62	39.35	7	11,119	0.06%
2021/04/07	28	39.27	8	39.55	39.50	20	11,097	0.18%
2021/04/06	4.5	38.38	3	38.70	38.30	1.5	11,063	0.01%
2021/04/01	5	38.51	6	38.40	38.25	-1	11,063	-0.01%
2021/03/31	23	39.00	26	39.41	38.90	-3	11,139	-0.03%
2021/03/30	41	39.92	71	39.53	39.30	-30	11,680	-0.26%
2021/03/29	70	39.96	75.7	40.12	39.85	-5.7	11,839	-0.05%
2021/03/26	34	37.79	15	38.08	38.20	19	11,521	0.16%
2021/03/25	30	40.13	20	40.06	38.85	10	11,271	0.09%
2021/03/24	42	39.56	31	39.35	39.30	11	11,053	0.10%
2021/03/23	63	40.35	119.3	40.32	39.30	-56.3	10,912	-0.52%	大賣/
2021/03/22	131.3	41.87	160	41.90	41.00	-28.7	10,611	-0.27%	大買/大賣/
2021/03/19	14	36.38	28	38.65	39.75	-14	9,932	-0.14%
2021/03/18	35	37.25	33	37.31	36.15	2	9,580	0.02%
2021/03/17	49	36.88	33	36.73	36.75	16	9,302	0.17%
2021/03/16	37	37.04	17	37.19	36.60	20	9,178	0.22%
2021/03/15	63	38.10	51.3	38.05	37.60	11.7	8,893	0.13%
2021/03/12	53	36.60	59	36.87	37.00	-6	8,420	-0.07%
2021/03/11	74	35.52	65	35.70	35.10	9	7,820	0.12%
2021/03/10	56	34.11	85.3	34.38	34.95	-29.3	7,032	-0.42%
2021/03/09	16	31.64	11	31.48	31.80	5	6,769	0.07%
2021/03/08	10	31.17	1	31.40	30.90	9	6,786	0.13%
2021/03/05	10	31.15	10	31.21	30.85	0	6,837	0.00%
2021/03/04	4	31.81	5	32.02	31.40	-1	7,299	-0.01%
2021/03/03	32	31.80	22	31.80	31.65	10	7,389	0.14%
2021/03/02	1	32.20	4	32.13	31.45	-3	7,646	-0.04%
2021/02/26	1	31.60	2.1	31.94	31.90	-1.1	8,159	-0.01%
2021/02/25	8	31.87	15	32.43	31.60	-7	8,510	-0.08%
2021/02/24	33	32.25	41	32.17	31.85	-8	8,705	-0.09%
2021/02/23	7	31.46	8	31.04	31.10	-1	9,095	-0.01%
2021/02/22	16	31.18	4	31.31	31.30	12	9,636	0.12%
2021/02/19	2	30.73	0	0.00	30.65	2	9,771	0.02%
2021/02/18	3	29.50	0	0.00	29.75	3	10,171	0.03%
2021/02/17	5	28.95	0.1	28.95	29.15	4.9	10,330	0.05%
2021/02/05	20	28.15	21	28.49	28.15	-1	10,595	-0.01%
2021/02/04	20	28.25	20	28.53	28.25	0	11,157	0.00%
2021/02/03	17	28.45	17	28.09	28.70	0	11,424	0.00%
2021/02/01	92	27.31	105	26.50	27.55	-13	11,797	-0.11%	大賣/
2021/01/29	44	27.91	58	28.90	27.45	-14	12,180	-0.11%
2021/01/28	23	29.10	21	29.75	29.00	2	12,994	0.02%
2021/01/27	26	30.22	23	30.59	30.10	3	13,435	0.02%
2021/01/26	30	30.30	11	30.98	30.60	19	13,612	0.14%
2021/01/25	3	30.88	13	31.05	30.95	-10	13,931	-0.07%
2021/01/22	15.3	31.37	58	31.52	31.10	-42.7	14,268	-0.30%
2021/01/21	33	30.07	23	30.99	30.05	10	14,716	0.07%
2021/01/20	32	30.85	22.3	31.97	30.80	9.7	15,790	0.06%
2021/01/19	63	33.08	67	31.51	32.05	-4	16,551	-0.02%
2021/01/18	64.2	30.90	58	31.71	30.80	6.2	16,693	0.04%
2021/01/15	57	31.99	46	32.47	32.00	11	16,881	0.07%
2021/01/14	56	32.61	57	32.74	32.60	-1	17,062	-0.01%
2021/01/13	27	32.61	26	33.32	32.60	1	17,257	0.01%
2021/01/12	65	33.09	46	33.93	33.05	19	17,699	0.11%
2021/01/11	52	34.10	53	34.11	34.10	-1	18,358	-0.01%
2021/01/08	50	34.12	40.7	34.65	34.15	9.3	19,115	0.05%
2021/01/07	90	35.33	92.7	35.21	34.35	-2.7	20,158	-0.01%
2021/01/06	48	33.16	44	33.56	33.20	4	20,909	0.02%
2021/01/05	5	34.05	9	34.53	34.05	-4	21,609	-0.02%
2021/01/04	6	35.23	1	34.75	34.55	5	22,512	0.02%
2020/12/31	24	34.91	20	35.29	34.60	4	23,373	0.02%
2020/12/30	82	35.37	94	35.38	35.55	-12	24,449	-0.05%
2020/12/29	14	34.67	17	34.13	34.45	-3	25,099	-0.01%
2020/12/28	6	33.55	12.3	34.00	33.55	-6.3	25,247	-0.02%
2020/12/25	13.3	34.18	13	34.22	34.05	0.3	25,367	0.00%
2020/12/24	53	35.45	46	35.52	34.30	7	25,417	0.03%
2020/12/23	19	34.26	46	33.77	34.75	-27	25,128	-0.11%
2020/12/22	28	31.99	11	32.54	31.60	17	25,229	0.07%
2020/12/21	8	32.85	28.3	33.37	32.85	-20.3	25,615	-0.08%
2020/12/18	12	33.21	14	33.30	33.00	-2	26,041	-0.01%
2020/12/17	32	32.87	24	33.21	32.95	8	26,688	0.03%
2020/12/16	33	33.63	29	33.78	33.50	4	27,316	0.01%
2020/12/15	7	34.61	28	34.57	33.00	-21	28,221	-0.07%
2020/12/14	1	32.50	2	33.75	34.00	-1	28,548	0.00%
2020/12/11	11	33.29	0	0.00	32.65	11	29,519	0.04%
2020/12/10	30.4	33.42	14	34.26	33.35	16.4	30,864	0.05%
2020/12/09	0	0.00	2	34.98	34.60	-2	31,102	-0.01%
2020/12/08	1	34.50	13	34.78	34.55	-12	31,713	-0.04%
2020/12/07	6	34.08	2	34.53	35.15	4	31,864	0.01%
2020/12/04	13	34.87	24	34.71	34.50	-11	32,016	-0.03%
2020/12/03	3	35.33	12	34.99	35.10	-9	32,139	-0.03%
2020/12/02	5	35.82	8	36.07	35.35	-3	32,229	-0.01%
2020/12/01	12	37.15	21	37.22	37.00	-9	32,388	-0.03%
2020/11/30	40	37.37	37	37.44	38.10	3	32,581	0.01%
2020/11/27	17	36.17	22	36.35	36.00	-5	32,210	-0.02%
2020/11/26	35	36.43	41	36.44	35.90	-6	32,229	-0.02%
2020/11/25	61	36.36	56	36.26	36.40	5	32,332	0.02%
2020/11/24	62	35.44	66	35.29	35.50	-4	31,994	-0.01%
2020/11/23	17	34.46	23	34.61	34.50	-6	32,096	-0.02%
2020/11/20	76	35.16	62.7	35.10	34.80	13.3	32,402	0.04%
2020/11/19	49	33.93	71	34.11	34.00	-22	32,534	-0.07%
2020/11/18	43	33.04	44	33.02	33.00	-1	32,354	0.00%
2020/11/17	70	32.84	78	33.10	33.00	-8	33,304	-0.02%
2020/11/16	33.9	32.11	43	32.17	31.70	-9.1	32,892	-0.03%
2020/11/13	44	32.30	48	31.78	32.65	-4	32,813	-0.01%
2020/11/12	99	32.47	97	32.88	32.50	2	33,003	0.01%
2020/11/11	85.7	34.46	96	34.59	34.10	-10.3	32,508	-0.03%
2020/11/10	23	35.32	29	35.90	35.35	-6	32,348	-0.02%
2020/11/09	51	36.08	25.3	36.37	36.00	25.7	32,317	0.08%
2020/11/06	43.7	35.94	51	36.33	35.40	-7.3	32,034	-0.02%
2020/11/05	110.1	36.64	106.3	36.77	36.10	3.8	31,611	0.01%	大買/大賣/
2020/11/04	54.5	34.60	51	34.94	34.30	3.5	30,894	0.01%
2020/11/03	36.3	35.61	37	35.40	35.40	-0.7	30,472	0.00%
2020/11/02	45.1	36.07	49.6	36.18	35.35	-4.4	30,323	-0.01%
2020/10/30	55.5	37.69	45	37.75	37.40	10.5	30,027	0.03%
2020/10/29	125.5	38.99	152	38.63	38.10	-26.5	29,711	-0.09%	大買/大賣/
2020/10/28	171.2	40.11	181.6	40.03	39.00	-10.5	29,146	-0.04%	大買/大賣/
2020/10/27	116	39.39	154	39.66	39.35	-38	28,072	-0.14%	大買/大賣/
2020/10/26	44.8	37.87	34	37.55	37.80	10.8	27,342	0.04%
2020/10/23	55.7	37.31	45	37.29	37.25	10.7	27,095	0.04%
2020/10/22	21.7	37.22	18	37.48	37.00	3.7	26,977	0.01%
2020/10/21	58.3	38.42	184.7	38.34	37.90	-126.3	26,859	-0.47%	大賣/鉅額交易
2020/10/20	61	38.74	41	38.63	38.25	20	26,828	0.07%
2020/10/19	223	38.71	77	38.25	38.10	146	26,504	0.55%	大買/鉅額交易
2020/10/16	194.8	38.76	289	39.13	37.80	-94.2	25,895	-0.36%	大買/大賣/
2020/10/15	229.3	41.22	216	41.30	40.35	13.3	25,497	0.05%	大買/大賣/
2020/10/14	363	42.92	190	43.01	41.60	173	24,606	0.70%	大買/大賣/鉅額交易
2020/10/13	193	41.73	193.3	41.43	41.25	-0.3	23,730	0.00%	大買/大賣/
2020/10/12	94.4	42.80	95	42.63	41.95	-0.7	23,050	0.00%
2020/10/08	160.8	42.41	139.7	42.11	41.50	21.1	22,120	0.10%	大買/大賣/
2020/10/07	185.4	42.48	272.6	43.10	42.00	-87.1	21,241	-0.41%	大買/大賣/
2020/10/06	149.9	41.48	93.1	41.60	41.45	56.8	20,191	0.28%	大買/
2020/10/05	72	39.15	40	39.12	38.85	32	19,439	0.16%
2020/09/30	15.2	36.22	26.3	37.97	38.55	-11.1	19,120	-0.06%
2020/09/29	14	36.72	19	36.79	35.05	-5	18,942	-0.03%
2020/09/28	71.5	38.94	72.6	38.47	37.30	-1.1	18,747	-0.01%
2020/09/16	82	24.27	81.1	24.14	24.50	0.9	18,396	0.00%
2020/09/15	79.5	24.15	48	24.42	24.30	31.5	18,015	0.18%
2020/09/14	27.2	23.21	52	23.07	23.05	-24.8	17,732	-0.14%
2020/09/11	75	24.70	152.9	24.15	24.20	-77.9	17,271	-0.45%	大賣/
2020/09/10	80	26.41	31	26.46	25.90	49	16,583	0.30%
2020/09/09	49	25.37	139	25.39	26.65	-90	15,913	-0.57%	大賣/
2020/09/08	50.3	26.02	66	26.43	25.20	-15.8	14,950	-0.11%
2020/09/07	131	28.17	186	28.56	27.95	-55	14,524	-0.38%	大買/大賣/
2020/09/04	244	27.36	324	25.60	27.90	-80	13,557	-0.59%	大買/大賣/
2020/09/03	18	25.15	17	25.39	25.40	1	12,205	0.01%
2020/09/02	330	21.55	214	21.22	23.10	116	11,941	0.97%	大買/大賣/鉅額交易
2020/09/01	23	21.77	7	21.65	21.00	16	11,347	0.14%
2020/08/31	37	21.37	8	21.59	22.25	29	11,185	0.26%
2020/08/28	5	20.33	3	19.88	20.50	2	11,026	0.02%
2020/08/27	10	20.10	41	19.40	19.40	-31	11,029	-0.28%
2020/08/26	110	20.19	9	19.48	19.85	101	10,968	0.92%	大買/鉅額交易
2020/08/25	134	18.72	9	19.24	19.45	125	10,742	1.16%	大買/鉅額交易
2020/08/24	0	0.00	24	17.44	17.70	-24	10,470	-0.23%
2020/08/21	13	17.26	2	17.90	17.40	11	10,357	0.11%
2020/08/20	4	15.55	32	16.15	17.40	-28	10,198	-0.27%
2020/08/19	13	17.28	69	16.87	16.50	-56	9,809	-0.57%
2020/08/18	36.3	18.12	88	17.62	18.30	-51.7	9,618	-0.54%
2020/08/17	57	17.59	81	17.87	18.30	-24	9,145	-0.26%
2020/08/14	47	15.75	134	15.82	16.80	-87	8,644	-1.01%	大賣/
2020/08/13	48	15.28	37	15.28	15.30	11	7,957	0.14%
2020/08/12	179	13.09	124	13.59	13.95	55	7,562	0.73%	大買/大賣/
2020/08/11	0	0.00	567	12.70	12.70	-567	6,481	-8.75%	大賣/鉅額交易
2020/08/10	2	11.55	2	11.55	11.55	0	6,482	0.00%
2020/08/07	34	10.45	79	10.09	10.50	-45	6,628	-0.68%
2020/08/05	3	9.77	0	0.00	9.68	3	6,204	0.05%
2020/08/04	0	0.00	2.1	9.64	9.61	-2.1	6,243	-0.03%
2020/08/03	5	9.13	5	9.22	9.06	0	6,128	0.00%
2020/07/31	3	8.97	60	8.98	9.05	-57	6,076	-0.94%
2020/07/30	67	9.12	6	9.16	9.08	61	6,013	1.01%
2020/07/29	0	0.00	1	8.76	8.76	-1	5,835	-0.02%
2020/07/28	1	7.95	0	0.00	7.97	1	5,765	0.02%
2020/07/27	1	8.21	5	8.28	8.22	-4	5,711	-0.07%
2020/07/24	4	8.67	10	8.56	8.51	-6	5,646	-0.11%
2020/07/23	10	8.79	0	0.00	8.78	10	5,569	0.18%
2020/07/22	3	8.97	10	9.00	8.94	-7	5,502	-0.13%
2020/07/21	8	9.00	10	9.00	8.90	-2	5,397	-0.04%
2020/07/20	5	8.92	45	8.91	9.03	-40	5,255	-0.76%
2020/07/17	31	9.23	22	9.42	9.15	9	5,197	0.17%
2020/07/16	9	9.87	2	9.74	9.70	7	5,053	0.14%
2020/07/15	15	9.71	71.1	9.72	9.60	-56.1	4,921	-1.14%
2020/07/14	32	9.54	4	9.39	9.50	28	4,719	0.59%
2020/07/13	8	9.10	5	9.07	9.01	3	4,537	0.07%
2020/07/10	94	9.34	41	9.21	9.42	53	4,430	1.20%
2020/07/09	39	9.12	18	9.07	9.27	21	4,009	0.52%
2020/07/08	27	8.18	38	8.29	8.43	-11	3,713	-0.30%
2020/07/07	11	7.74	40	7.61	7.71	-29	3,394	-0.85%
2020/07/06	1	7.90	24	7.81	7.79	-23	3,285	-0.70%
2020/07/03	0	0.00	11	7.82	7.80	-11	3,260	-0.34%
2020/07/02	52	7.96	0	0.00	7.97	52	3,210	1.62%
2020/06/30	0	0.00	10	7.30	7.34	-10	3,036	-0.33%
2020/06/29	11	7.31	0	0.00	7.32	11	3,030	0.36%
2020/06/22	12	7.30	11	7.30	7.26	1	3,082	0.03%
2020/06/19	7	7.62	0	0.00	7.57	7	3,043	0.23%
2020/06/17	0	0.00	1	7.13	7.12	-1	2,906	-0.03%
2020/06/16	18	7.15	2	7.15	7.11	16	3,011	0.53%
2020/06/15	0	0.00	1	7.08	7.17	-1	3,047	-0.03%
2020/06/12	1	7.00	15	7.02	7.14	-14	3,049	-0.46%
2020/06/11	2	7.53	0	0.00	7.31	2	3,024	0.07%
2020/06/10	0	0.00	5	7.50	7.48	-5	3,018	-0.17%
2020/06/09	5	7.50	7	7.53	7.48	-2	3,054	-0.07%
2020/06/08	0	0.00	12	7.68	7.64	-12	3,083	-0.39%
2020/06/05	18	7.59	0	0.00	7.60	18	3,049	0.59%
2020/06/04	12	7.72	0	0.00	7.60	12	3,057	0.39%
2020/06/03	16	7.95	57	7.85	7.77	-41	3,015	-1.36%
2020/06/02	0	0.00	1	7.61	7.61	-1	2,847	-0.04%
2020/06/01	10	6.89	9	6.92	6.92	1	2,769	0.04%
2020/05/28	10	6.95	5	7.00	6.91	5	2,755	0.18%
2020/05/26	2	7.05	12	7.04	7.01	-10	2,748	-0.36%
2020/05/22	0	0.00	2	7.01	7.01	-2	2,700	-0.07%
2020/05/21	44	7.25	10	7.23	7.24	34	2,690	1.26%
2020/05/19	12	6.94	0	0.00	6.94	12	2,617	0.46%
2020/05/18	0	0.00	28	7.01	6.85	-28	2,595	-1.08%
2020/05/15	21	7.35	0	0.00	7.30	21	2,525	0.83%
2020/05/14	3.1	7.90	6	7.80	7.60	-2.9	2,456	-0.12%
2020/05/13	7	6.98	4	7.34	7.34	3	2,183	0.14%
2020/05/12	10	6.89	6	6.61	6.68	4	2,096	0.19%
2020/05/11	3	6.79	8	6.77	6.77	-5	2,032	-0.25%
2020/05/08	1	6.34	10	6.34	6.34	-9	1,858	-0.48%
2020/05/07	6	5.63	22	5.38	5.77	-16	1,858	-0.86%
2020/05/04	0	0.00	10	5.28	5.27	-10	1,858	-0.54%
2020/04/30	0	0.00	2	5.45	5.45	-2	1,858	-0.11%
2020/04/23	2	5.28	0	0.00	5.25	2	1,942	0.10%
2020/04/21	2	5.46	0	0.00	5.29	2	1,960	0.10%
2020/04/17	0	0.00	5	5.57	5.57	-5	2,009	-0.25%
2020/04/16	3	5.50	4	5.33	5.50	-1	1,982	-0.05%
2020/04/15	0	5.42	5	5.45	5.45	-5	1,981	-0.25%
2020/04/13	2	5.20	0	0.00	5.14	2	1,979	0.10%
2020/04/09	5	5.24	0	0.00	5.25	5	1,998	0.25%
2020/04/08	10	5.28	0	0.00	5.23	10	1,991	0.50%
2020/04/06	0	0.00	1	4.99	5.00	-1	2,042	-0.05%
2020/04/01	10	4.96	0	0.00	4.92	10	2,029	0.49%
2020/03/31	0	0.00	2	4.91	4.85	-2	2,028	-0.10%
2020/03/30	1	4.88	0	0.00	4.90	1	2,024	0.05%
2020/03/27	20	5.10	0	0.00	5.01	20	2,013	0.99%
2020/03/26	1	4.68	0	0.00	4.85	1	1,952	0.05%
2020/03/25	6	4.44	17	4.40	4.41	-11	1,943	-0.57%
2020/03/24	3	4.16	0	0.00	4.14	3	1,945	0.15%
2020/03/23	0	0.00	30	3.89	3.98	-30	1,933	-1.55%
2020/03/20	15	4.21	0	0.00	4.20	15	1,912	0.78%
2020/03/18	0	0.00	31	4.90	4.81	-31	1,783	-1.74%
2020/03/17	0	0.00	34	4.60	4.69	-34	1,764	-1.93%
2020/03/13	0	0.00	4	5.13	5.19	-4	1,722	-0.23%
2020/03/12	3	5.70	0	0.00	5.67	3	1,685	0.18%
2020/03/11	2	6.28	3	6.32	6.25	-1	1,647	-0.06%
2020/03/10	6	6.14	6	6.20	6.26	0	1,680	0.00%
2020/03/09	5	6.58	4	6.66	6.45	1	1,648	0.06%
2020/02/27	6	7.04	2	7.03	6.96	4	1,663	0.24%
2020/02/26	6	7.11	0	0.00	7.11	6	1,655	0.36%
2020/02/20	0	0.00	4.2	7.59	7.53	-4.2	1,631	-0.26%
2020/02/17	2	7.55	0	0.00	7.56	2	1,621	0.12%
2020/02/12	5	7.38	10	7.45	7.42	-5	1,606	-0.31%
2020/02/10	0	0.00	4	7.42	7.52	-4	1,623	-0.25%
2020/02/07	10	7.00	0	0.00	7.01	10	1,583	0.63%
2020/02/06	0	0.00	1	7.17	7.15	-1	1,585	-0.06%
2020/02/03	0	0.00	7	6.92	6.93	-7	1,591	-0.44%
2020/01/31	1	7.40	0	0.00	7.33	1	1,575	0.06%
2020/01/30	1	7.39	20	7.39	7.39	-19	1,574	-1.21%
2020/01/17	10	8.25	0	0.00	8.20	10	1,526	0.65%
2020/01/16	1	8.25	0	0.00	8.23	1	1,525	0.07%
2020/01/15	10	8.24	0	0.00	8.21	10	1,535	0.65%
2020/01/14	18	8.26	0	0.00	8.20	18	1,536	1.17%
2020/01/13	47	8.33	0	0.00	8.29	47	1,524	3.08%
2020/01/10	2	8.02	1	8.02	7.99	1	1,472	0.07%
2020/01/09	1	7.94	0	0.00	7.94	1	1,496	0.07%
2020/01/06	5	8.13	0	0.00	8.11	5	1,567	0.32%
2019/12/31	5	8.16	0	0.00	8.15	5	1,564	0.32%
2019/12/30	5	8.22	4	8.51	8.22	1	1,556	0.06%
2019/12/27	2	8.17	0	0.00	8.15	2	1,490	0.13%
2019/12/24	0	0.00	5	8.15	8.10	-5	1,520	-0.33%
2019/12/20	7	8.33	0	0.00	8.28	7	1,536	0.46%
2019/12/19	0	0.00	5	8.11	8.19	-5	1,526	-0.33%
2019/12/16	0	0.00	3	7.95	7.96	-3	1,596	-0.19%
2019/12/11	5	8.15	0	0.00	8.18	5	1,608	0.31%
2019/12/05	0	0.00	25	8.12	8.16	-25	1,731	-1.44%
2019/12/04	2	8.34	2	8.35	8.33	0	1,716	0.00%
2019/11/29	0	0.00	22	8.57	8.42	-22	1,762	-1.25%
2019/11/28	0	0.00	17	8.70	8.66	-17	1,767	-0.96%
2019/11/26	0	8.70	0	0.00	8.78	0	1,839	0.00%
2019/11/20	0	0.00	5	8.86	8.85	-5	2,015	-0.25%
2019/11/18	5	8.90	0	0.00	8.92	5	2,103	0.24%
2019/11/13	7	8.99	0	0.00	8.98	7	2,225	0.31%
2019/11/12	0	0.00	17	8.81	8.83	-17	2,325	-0.73%
2019/11/06	0	0.00	70	9.29	9.20	-70	3,096	-2.26%
2019/11/05	1	9.25	109	9.30	9.24	-108	3,213	-3.36%	大賣/鉅額交易
2019/11/04	1	9.34	0	0.00	9.35	1	3,357	0.03%
2019/10/31	6	9.56	0	0.00	9.53	6	3,707	0.16%
2019/10/28	3	9.32	0	0.00	9.31	3	4,795	0.06%
2019/10/25	2	9.32	3	9.40	9.32	-1	4,973	-0.02%
2019/10/23	9	9.43	0	0.00	9.36	9	5,014	0.18%
2019/10/18	0	0.00	7	9.51	9.44	-7	4,995	-0.14%
2019/10/17	1	9.43	0	0.00	9.44	1	5,029	0.02%
2019/10/16	11	9.83	16	9.71	9.70	-5	5,020	-0.10%
2019/10/14	0	0.00	38	9.07	9.05	-38	4,936	-0.77%
2019/10/09	39	8.97	0	0.00	8.99	39	4,939	0.79%
2019/10/08	2	9.19	0	0.00	9.17	2	4,943	0.04%
2019/10/07	2	9.19	0	0.00	9.21	2	4,968	0.04%
2019/10/04	0	0.00	18	9.26	9.26	-18	4,981	-0.36%
2019/10/03	1	9.39	0	0.00	9.36	1	4,977	0.02%
2019/09/27	2	9.40	0	0.00	9.38	2	5,087	0.04%
2019/09/26	9	9.76	54	9.70	9.63	-45	5,099	-0.88%
2019/09/25	1	9.65	0	0.00	9.65	1	5,100	0.02%
2019/09/24	14	9.80	11	9.85	9.78	3	5,101	0.06%
2019/09/23	6	9.93	20	9.99	9.98	-14	5,073	-0.28%
2019/09/19	14	9.22	14	9.17	9.23	0	5,003	0.00%
2019/09/18	6	9.38	0	0.00	9.31	6	4,969	0.12%
2019/09/17	55	9.50	0	0.00	9.47	55	4,952	1.11%
2019/09/16	1	9.72	0	0.00	9.54	1	4,975	0.02%
2019/09/10	3	9.34	0	0.00	9.30	3	4,978	0.06%
2019/09/09	3	9.73	0	0.00	9.72	3	4,889	0.06%
2019/09/04	10	9.96	5	9.94	9.91	5	4,904	0.10%
2019/09/03	15	9.99	0	0.00	9.96	15	4,886	0.31%
2019/09/02	1	10.15	0	0.00	10.15	1	4,865	0.02%
2019/08/30	0	0.00	3	9.67	9.72	-3	4,839	-0.06%
2019/08/28	8	9.91	1	9.76	9.92	7	4,763	0.15%
2019/08/27	8	9.83	5	9.80	9.71	3	4,737	0.06%
2019/08/26	5	10.10	1	10.00	10.00	4	4,682	0.09%
2019/08/22	1	10.65	2	10.50	10.50	-1	4,609	-0.02%
2019/08/21	1	10.80	3	10.93	10.85	-2	4,549	-0.04%
2019/08/20	4	10.90	3	10.80	10.80	1	4,522	0.02%
2019/08/19	0	0.00	2	10.70	10.70	-2	4,486	-0.04%
2019/08/16	2	10.73	35	10.80	10.70	-33	4,450	-0.74%
2019/08/15	36	10.57	14	10.40	10.80	22	4,413	0.50%
2019/08/14	36	11.27	14.4	11.59	10.85	21.6	4,315	0.50%
2019/08/13	16	11.84	23	11.94	11.95	-7	4,044	-0.17%
2019/08/12	38	11.64	182	11.89	12.15	-144	3,899	-3.69%	大賣/鉅額交易
2019/08/08	1	11.25	0	0.00	11.05	1	3,598	0.03%
2019/08/07	9	11.11	72	11.22	10.90	-63	3,540	-1.78%
2019/08/06	16	10.77	0	0.00	11.10	16	3,439	0.47%
2019/08/05	5	10.78	67	10.86	10.70	-62	3,307	-1.87%
2019/08/02	28	11.24	7	11.24	11.30	21	3,176	0.66%
2019/08/01	45	11.45	13	11.46	11.60	32	3,000	1.07%
2019/07/31	18	10.94	62	10.89	10.95	-44	2,708	-1.62%
2019/07/30	18	10.83	78	10.95	11.05	-60	2,479	-2.42%
2019/07/29	1	9.99	20	10.01	10.05	-19	1,934	-0.98%
2019/07/26	0	0.00	1	9.01	9.15	-1	1,766	-0.06%
2019/07/23	0	0.00	4	8.85	8.79	-4	1,779	-0.22%
2019/07/22	0	0.00	6	8.72	8.72	-6	1,793	-0.33%
2019/07/19	14	8.69	0	0.00	8.69	14	1,805	0.78%
2019/07/18	0	0.00	12	8.89	8.80	-12	1,780	-0.67%
2019/07/17	0	0.00	20	8.96	8.92	-20	1,774	-1.13%
2019/07/16	0	0.00	15	8.98	8.95	-15	1,801	-0.83%
2019/07/15	3	9.01	10	8.99	8.97	-7	1,850	-0.38%
2019/07/12	10	8.94	0	0.00	8.95	10	1,870	0.53%
2019/07/11	8	9.15	6	9.08	9.06	2	1,888	0.11%
2019/07/10	13	8.98	0	0.00	9.07	13	1,883	0.69%
2019/07/08	30	8.99	0	0.00	8.87	30	1,929	1.55%
2019/07/05	32	9.08	23	9.10	9.08	9	2,001	0.45%
2019/07/04	20	9.12	72	9.06	9.18	-52	2,060	-2.52%
2019/07/03	28	8.79	0	0.00	8.89	28	2,111	1.33%
2019/07/02	1	8.72	0	0.00	8.72	1	2,175	0.05%
2019/07/01	0	0.00	2	8.69	8.68	-2	2,179	-0.09%
2019/06/28	0	0.00	3	8.60	8.59	-3	2,195	-0.14%
2019/06/27	5	8.43	0	0.00	8.69	5	2,265	0.22%
2019/06/18	0	0.00	5	8.45	8.45	-5	2,644	-0.19%
2019/06/13	0	0.00	4	8.38	8.61	-4	2,918	-0.14%
2019/06/12	0	0.00	2	8.23	8.24	-2	2,970	-0.07%
2019/06/11	0	0.00	2	8.16	8.12	-2	3,005	-0.07%
2019/05/30	0	0.00	2	8.19	8.19	-2	3,604	-0.06%
2019/05/22	0	0.00	2.3	8.07	8.10	-2.3	4,014	-0.06%
2019/05/17	0	0.00	1	8.10	8.00	-1	4,389	-0.02%
2019/05/16	31	8.15	0	0.00	8.30	31	4,637	0.67%
2019/05/15	0	0.00	1	8.08	8.30	-1	4,965	-0.02%
2019/05/14	1	7.65	0	0.00	8.10	1	5,008	0.02%
2019/05/09	0	0.00	1.3	8.48	8.35	-1.3	5,148	-0.03%
2019/05/08	0	0.00	2	8.68	8.70	-2	5,171	-0.04%
2019/05/06	0	0.00	3	8.42	8.41	-3	5,312	-0.06%
2019/05/02	0	0.00	1	8.67	8.72	-1	5,498	-0.02%
2019/04/26	2	8.88	1	8.98	8.86	1	5,860	0.02%
2019/04/22	10	9.05	10	9.14	9.05	0	6,689	0.00%
2019/04/19	1	9.06	3	9.03	9.09	-2	6,675	-0.03%
2019/04/17	1	8.89	10	9.09	9.04	-9	6,704	-0.13%
2019/04/16	3	8.92	10	9.09	8.92	-7	6,680	-0.10%
2019/04/15	9	9.00	1	9.02	9.01	8	6,733	0.12%
2019/04/12	0	0.00	2	9.00	8.81	-2	6,748	-0.03%
2019/04/11	4	9.03	9	9.15	9.02	-5	6,786	-0.07%
2019/04/09	10	8.91	24	8.81	8.90	-14	7,020	-0.20%
2019/04/08	0	0.00	32	8.66	8.71	-32	6,930	-0.46%
2019/04/03	2	8.48	0	0.00	8.53	2	6,845	0.03%
2019/04/02	6	8.50	7	8.59	8.48	-1	6,851	-0.01%
2019/04/01	0	8.46	0	0.00	8.51	0	6,841	0.00%
2019/03/29	4	8.39	4	8.42	8.30	0	6,790	0.00%
2019/03/28	2	8.38	0	0.00	8.40	2	6,810	0.03%
2019/03/27	10	8.42	5	8.37	8.46	5	6,919	0.07%
2019/03/26	0	0.00	2	8.54	8.57	-2	6,927	-0.03%
2019/03/25	5	8.44	25	8.41	8.47	-20	6,976	-0.29%
2019/03/22	2	8.73	15	8.78	8.72	-13	6,928	-0.19%
2019/03/21	0	0.00	7	8.83	8.84	-7	6,949	-0.10%
2019/03/19	10	8.70	5	8.88	9.05	5	6,907	0.07%
2019/03/18	46	8.86	21	8.85	8.84	25	6,854	0.36%
2019/03/15	17	9.04	16	9.15	9.00	1	6,845	0.01%
2019/03/14	1	9.03	0	0.00	9.01	1	6,805	0.01%
2019/03/13	16	9.02	6	9.16	9.04	10	6,900	0.14%
2019/03/12	74	9.17	36	9.21	9.09	38	6,939	0.55%
2019/03/11	15	9.01	0	0.00	8.97	15	6,949	0.22%
2019/03/08	27	8.96	0	0.00	9.00	27	7,016	0.38%
2019/03/07	20	9.27	9	9.32	9.20	11	7,230	0.15%
2019/03/06	3	9.26	0	0.00	9.22	3	7,342	0.04%
2019/03/04	10	9.08	0	0.00	9.08	10	7,809	0.13%
2019/02/27	5	9.09	0	0.00	9.09	5	8,124	0.06%
2019/02/26	10	9.09	1	9.24	9.09	9	8,416	0.11%
2019/02/25	4	9.07	4	9.08	9.06	0	8,411	0.00%
2019/02/22	56	9.14	0	0.00	9.04	56	8,446	0.66%
2019/02/21	540	9.25	0	0.00	9.15	540	8,508	6.35%	大買/鉅額交易
2019/02/20	198	9.29	0	0.00	9.27	198	8,490	2.33%	大買/鉅額交易
2019/02/19	1	9.31	3	9.19	9.26	-2	8,531	-0.02%
2019/02/18	37	9.15	0	0.00	9.13	37	8,460	0.44%
2019/02/15	103	9.31	15	9.22	9.03	88	8,634	1.02%	大買/
2019/02/14	11	9.22	27	9.32	9.71	-16	8,469	-0.19%
2019/02/13	10	9.03	2	8.99	8.83	8	8,226	0.10%
2019/02/12	10	8.81	0	0.00	8.99	10	8,273	0.12%
2019/02/11	9	8.83	7	8.85	8.80	2	8,327	0.02%
2019/01/30	8	9.06	5	9.04	8.93	3	8,456	0.04%
2019/01/28	30	9.17	2	9.24	9.18	28	8,877	0.32%
2019/01/25	22	9.02	10	9.06	9.06	12	8,926	0.13%
2019/01/24	17	9.07	12	9.06	9.00	5	8,916	0.06%
2019/01/23	13	8.94	11	9.02	8.91	2	8,901	0.02%
2019/01/22	38	9.00	0	0.00	8.81	38	8,855	0.43%
2019/01/21	7	9.39	29	9.40	9.08	-22	8,823	-0.25%
2019/01/18	16	9.33	18	9.47	9.30	-2	8,889	-0.02%
2019/01/17	42	9.38	54	9.53	9.28	-12	8,843	-0.14%
2019/01/16	5	9.06	39	9.09	9.18	-34	8,358	-0.41%
2019/01/15	9	8.41	2	8.55	8.35	7	8,270	0.08%
2019/01/14	5	8.47	20	8.43	8.41	-15	8,288	-0.18%
2019/01/11	10	8.22	0	0.00	8.22	10	8,319	0.12%
2019/01/10	0	0.00	4	8.42	8.21	-4	8,458	-0.05%
2019/01/09	0	0.00	11	8.29	8.35	-11	8,522	-0.13%
2019/01/08	9	8.22	22	8.24	8.20	-13	8,620	-0.15%
2019/01/07	30	8.29	1	8.41	8.23	29	8,731	0.33%
2019/01/04	55	8.12	21	8.18	8.22	34	8,790	0.39%
2019/01/03	1	8.30	2	8.30	8.29	-1	8,907	-0.01%
2019/01/02	25	8.35	20	8.31	8.31	5	8,970	0.06%
2018/12/28	25	8.05	36	8.16	8.50	-11	8,936	-0.12%
2018/12/27	0	0.00	4	7.93	7.94	-4	8,897	-0.04%
2018/12/26	0	0.00	2	7.25	7.22	-2	8,929	-0.02%
2018/12/25	2	7.15	0	0.00	7.24	2	9,020	0.02%
2018/12/24	0	0.00	4	7.29	7.40	-4	9,147	-0.04%
2018/12/22	1	7.27	0	0.00	7.26	1	9,197	0.01%
2018/12/21	22	7.20	52	7.18	7.25	-30	9,231	-0.32%
2018/12/20	49	7.14	40	6.95	6.99	9	9,214	0.10%
2018/12/19	10	7.59	14	7.64	7.56	-4	9,164	-0.04%
2018/12/18	21	7.77	0	0.00	7.61	21	9,251	0.23%
2018/12/17	15	8.06	12	8.06	8.04	3	9,248	0.03%
2018/12/14	31	8.29	21	8.28	8.11	10	9,651	0.10%
2018/12/13	0	0.00	17	8.57	8.54	-17	9,747	-0.17%
2018/12/10	35	8.55	20	8.55	8.48	15	9,831	0.15%
2018/12/07	35	8.40	1	8.35	8.40	34	9,771	0.35%
2018/12/06	21	8.35	26	8.16	8.21	-5	9,780	-0.05%
2018/12/05	31	8.81	21	8.84	8.81	10	9,711	0.10%
2018/12/04	30	9.10	21	9.15	9.02	9	9,728	0.09%
2018/12/03	17	8.87	0	0.00	8.85	17	9,707	0.18%
2018/11/30	50	9.18	6	9.16	8.71	44	9,629	0.46%
2018/11/29	43	9.22	38	9.27	9.18	5	9,398	0.05%
2018/11/28	8	9.28	22	9.26	9.19	-14	9,225	-0.15%
2018/11/27	4	8.46	1	8.41	8.52	3	9,003	0.03%
2018/11/26	65	8.30	35	8.40	8.40	30	9,102	0.33%
2018/11/23	0	0.00	9	8.23	8.23	-9	8,841	-0.10%
2018/11/22	0	0.00	11	7.70	7.49	-11	8,542	-0.13%
2018/11/21	11	7.62	0	0.00	7.59	11	8,496	0.13%
2018/11/16	4	7.71	74	7.77	7.70	-70	8,461	-0.83%
2018/11/15	7	8.03	32	8.07	8.00	-25	8,483	-0.29%
2018/11/14	40	8.42	29	8.42	8.33	11	8,627	0.13%
2018/11/13	20	7.77	17	7.63	7.85	3	8,483	0.04%
2018/11/12	15	7.87	0	0.00	7.82	15	8,434	0.18%
2018/11/09	6	7.62	14	7.67	7.71	-8	8,394	-0.10%
2018/11/07	85	7.83	71	7.69	7.97	14	8,335	0.17%
2018/11/06	118	8.10	76	7.88	7.68	42	8,321	0.50%	大買/
2018/11/05	0	0.00	2	7.39	7.59	-2	8,142	-0.02%
2018/11/02	0	0.00	13	7.01	6.90	-13	8,120	-0.16%
2018/11/01	0	0.00	6	6.65	6.73	-6	8,154	-0.07%
2018/10/30	2	6.07	0	0.00	6.15	2	8,191	0.02%
2018/10/29	25	6.18	6	6.06	6.05	19	8,202	0.23%
2018/10/26	0	0.00	1	6.26	6.01	-1	8,168	-0.01%
2018/10/25	6	6.40	3	6.63	6.32	3	8,033	0.04%
2018/10/24	0	0.00	1	7.17	7.00	-1	7,992	-0.01%
2018/10/23	0	0.00	22	7.11	7.08	-22	7,964	-0.28%
2018/10/22	25	7.22	29	6.95	7.19	-4	7,965	-0.05%
2018/10/19	17	7.02	0	0.00	6.98	17	8,130	0.21%
2018/10/18	20	7.22	16	7.16	7.13	4	8,096	0.05%
2018/10/17	0	0.00	5	7.60	7.37	-5	8,024	-0.06%
2018/10/16	39	7.74	26	7.64	7.47	13	7,951	0.16%
2018/10/15	12	7.54	0	0.00	7.59	12	7,915	0.15%
2018/10/12	4	7.34	2	7.34	7.45	2	7,886	0.03%
2018/10/11	6	7.36	1	7.49	7.34	5	7,835	0.06%
2018/10/09	8	8.28	0	0.00	8.15	8	7,728	0.10%
2018/10/08	2	8.67	0	0.00	8.61	2	7,647	0.03%
2018/10/05	7	9.04	2	8.80	8.96	5	7,592	0.07%
2018/10/03	3	9.48	56	9.44	9.42	-53	7,678	-0.69%
2018/10/02	6	9.78	0	0.00	9.63	6	7,668	0.08%
2018/10/01	0	0.00	5	10.01	9.98	-5	7,583	-0.07%
2018/09/28	1	10.30	2	10.20	10.15	-1	7,636	-0.01%
2018/09/27	6	10.10	5	10.40	10.10	1	7,770	0.01%
2018/09/26	50	10.45	0	0.00	10.30	50	7,780	0.64%
2018/09/25	5	10.67	5	10.27	10.25	0	7,810	0.00%
2018/09/21	2	10.40	3	10.47	10.55	-1	7,786	-0.01%
2018/09/20	71	10.39	39	10.57	10.45	32	7,915	0.40%
2018/09/19	0	0.00	1	9.88	10.45	-1	7,750	-0.01%
2018/09/18	0	0.00	13	9.54	9.52	-13	7,691	-0.17%
2018/09/17	0	0.00	13	9.44	9.45	-13	7,786	-0.17%
2018/09/14	0	0.00	3	9.67	9.63	-3	7,797	-0.04%
2018/09/13	2	9.60	3	9.51	9.47	-1	7,789	-0.01%
2018/09/12	1	9.42	0	0.00	9.41	1	7,750	0.01%
2018/09/10	1	9.60	9	9.53	9.50	-8	7,787	-0.10%
2018/09/07	3	10.15	0	0.00	10.15	3	7,768	0.04%
2018/09/06	5	10.60	11	10.70	10.60	-6	7,696	-0.08%
2018/09/05	7	10.95	0	0.00	10.75	7	7,678	0.09%
2018/09/03	13	11.06	6	11.08	10.80	7	7,632	0.09%
2018/08/31	8	11.09	9	11.07	11.15	-1	7,413	-0.01%
2018/08/30	40	10.83	41	10.78	10.75	-1	7,270	-0.01%
2018/08/29	5	10.55	0	0.00	10.50	5	7,219	0.07%
2018/08/28	5	10.55	5	10.45	10.40	0	7,280	0.00%
2018/08/24	18	10.51	18	10.57	10.35	0	7,297	0.00%
2018/08/23	26	10.62	29.4	10.55	10.65	-3.4	7,235	-0.05%
2018/08/22	53	10.42	27	10.37	10.35	26	7,047	0.37%
2018/08/21	45	9.57	60	9.77	9.98	-15	6,876	-0.22%
2018/08/20	2	10.18	12	10.09	10.00	-10	6,610	-0.15%
2018/08/17	1	10.45	1	10.60	10.50	0	6,500	0.00%
2018/08/16	1	10.55	154	10.63	10.55	-153	6,500	-2.35%	大賣/鉅額交易
2018/08/15	1	10.35	2	10.53	10.50	-1	6,452	-0.02%
2018/08/14	1	10.80	0	0.00	10.85	1	6,363	0.02%
2018/08/13	4	10.71	27	10.69	10.55	-23	6,290	-0.37%
2018/08/10	19	11.78	3	11.63	11.40	16	6,115	0.26%
2018/08/09	3	11.40	13	11.67	11.30	-10	5,947	-0.17%
2018/08/08	9	12.00	18	11.95	11.90	-9	5,822	-0.15%
2018/08/07	23	12.30	64	12.21	12.45	-41	5,670	-0.72%
2018/08/06	16	13.07	0	0.00	13.00	16	5,516	0.29%
2018/08/03	39	13.04	36	13.00	12.95	3	5,496	0.05%
2018/08/02	15	13.00	6	13.00	13.00	9	5,434	0.17%
2018/07/31	5	13.65	1	13.60	13.30	4	5,376	0.07%
2018/07/30	5	13.20	0	0.00	13.20	5	5,285	0.09%
2018/07/27	16	13.58	11	13.50	13.45	5	5,251	0.10%
2018/07/26	2	13.55	44	13.79	13.85	-42	5,208	-0.81%
2018/07/25	39	13.37	3	13.17	13.05	36	4,968	0.72%
2018/07/24	1	13.30	3	13.02	13.30	-2	4,934	-0.04%
2018/07/20	0	0.00	12	12.95	12.95	-12	4,848	-0.25%
2018/07/19	20	13.15	17	13.13	13.10	3	4,777	0.06%
2018/07/18	31	13.61	6	13.42	13.50	25	4,764	0.52%
2018/07/17	125	13.78	20	14.05	13.70	105	4,826	2.18%	大買/鉅額交易
2018/07/16	35	14.00	0	0.00	14.05	35	4,788	0.73%
2018/07/12	15	13.94	5	13.80	13.75	10	4,794	0.21%
2018/07/11	7	14.27	21	14.20	13.90	-14	4,791	-0.29%
2018/07/10	7	13.88	1	13.95	13.75	6	4,540	0.13%
2018/07/09	7	13.81	7	13.81	13.75	0	4,513	0.00%
2018/07/06	14	13.81	0	0.00	14.10	14	4,678	0.30%
2018/07/05	40	14.24	22	14.35	13.85	18	4,638	0.39%
2018/07/04	4	13.70	1	13.95	13.60	3	4,460	0.07%
2018/07/03	24	13.73	22	13.81	13.65	2	4,388	0.05%
2018/07/02	29	14.69	47	14.82	14.35	-18	4,273	-0.42%
2018/06/29	44	15.61	14	15.31	15.40	30	4,184	0.72%
2018/06/28	8	15.02	28	15.30	15.70	-20	3,951	-0.51%
2018/06/27	11	14.73	25	14.64	14.30	-14	3,711	-0.38%
2018/06/26	12	15.19	39	15.65	15.05	-27	3,602	-0.75%
2018/06/25	1	16.80	1	17.00	16.55	0	3,415	0.00%
2018/06/22	5	16.58	5	16.74	16.55	0	3,381	0.00%
2018/06/21	15	17.23	3	17.30	17.05	12	3,349	0.36%
2018/06/20	5	17.45	0	0.00	17.50	5	3,392	0.15%
2018/06/19	18	17.30	17	17.42	17.00	1	3,708	0.03%
2018/06/15	13	18.18	0	0.00	17.95	13	3,638	0.36%
2018/06/14	9	18.54	0	0.00	18.50	9	3,572	0.25%
2018/06/13	4	18.74	0	0.00	18.80	4	3,584	0.11%
2018/06/12	4	18.90	0	0.00	18.85	4	3,575	0.11%
2018/06/11	2	18.80	1	18.75	18.80	1	3,521	0.03%
2018/06/07	3	19.07	0	0.00	19.25	3	3,597	0.08%
2018/06/06	7	19.09	5	19.14	19.10	2	3,513	0.06%
2018/06/05	11	19.05	3	19.02	19.00	8	3,487	0.23%
2018/06/04	14	19.84	6	19.77	19.65	8	3,409	0.23%
2018/06/01	11	20.28	5	20.15	20.10	6	3,355	0.18%
2018/05/30	0	0.00	1	19.65	19.65	-1	3,360	-0.03%
2018/05/28	0	0.00	1	20.00	19.85	-1	3,398	-0.03%
2018/05/25	4	19.98	4	19.96	19.85	0	3,399	0.00%
2018/05/24	7	19.99	4	20.18	20.20	3	3,397	0.09%
2018/05/18	0	0.00	1	19.55	19.55	-1	3,420	-0.03%
2018/05/17	2	19.68	0	0.00	19.60	2	3,489	0.06%
2018/05/16	2	19.45	15	19.47	19.40	-13	3,500	-0.37%
2018/05/15	6	20.23	18	19.95	19.90	-12	3,479	-0.34%
2018/05/14	1	20.40	0	0.00	20.20	1	3,556	0.03%
2018/05/11	1	20.25	0	0.00	20.05	1	3,542	0.03%
2018/05/10	2	20.13	0	0.00	19.95	2	3,533	0.06%
2018/05/09	3	19.90	3	19.85	19.85	0	3,515	0.00%
2018/05/08	1	20.30	16	20.17	20.20	-15	3,489	-0.43%
2018/05/07	3	20.32	4	20.25	20.20	-1	3,481	-0.03%
2018/05/04	10	21.00	7	20.77	20.60	3	3,478	0.09%
2018/05/03	7	21.01	10	20.80	20.80	-3	3,485	-0.09%
2018/05/02	11	20.81	0	0.00	20.65	11	3,451	0.32%
2018/04/30	5	20.42	3	20.50	20.70	2	3,466	0.06%
2018/04/27	5	19.85	6	19.65	19.75	-1	3,463	-0.03%
2018/04/26	15	20.05	0	0.00	19.75	15	3,502	0.43%
2018/04/25	2	20.30	0	0.00	20.40	2	3,504	0.06%
2018/04/24	3	20.08	0	0.00	20.30	3	3,482	0.09%
2018/04/23	38	21.99	10	21.90	21.20	28	3,403	0.82%
2018/04/20	5	23.04	5	23.19	23.15	0	3,275	0.00%
2018/04/19	22	23.63	8	23.29	23.25	14	3,269	0.43%
2018/04/18	22	23.04	20	22.80	22.90	2	3,219	0.06%
2018/04/17	9	23.27	18	23.42	22.85	-9	3,197	-0.28%
2018/04/16	13	23.94	3	23.65	23.65	10	3,136	0.32%
2018/04/13	0	0.00	6	23.89	23.60	-6	3,074	-0.20%
2018/04/12	29	23.83	45	24.23	24.10	-16	3,074	-0.52%
2018/04/11	19	23.20	20	23.14	23.30	-1	2,884	-0.03%
2018/04/03	3	22.40	0	0.00	22.40	3	2,896	0.10%
2018/04/02	1	22.70	0	0.00	22.70	1	2,887	0.03%
2018/03/31	5	22.34	31	22.40	22.40	-26	2,860	-0.91%
2018/03/30	32	22.48	21	22.46	22.30	11	2,867	0.38%
2018/03/28	1	22.25	2	22.25	22.25	-1	2,846	-0.04%
2018/03/27	0	0.00	1	22.30	22.30	-1	2,871	-0.03%
2018/03/26	6	23.11	6	22.65	22.65	0	2,995	0.00%
2018/03/23	16	23.15	18	22.83	23.05	-2	2,971	-0.07%
2018/03/22	5	24.48	26	23.93	23.60	-21	2,905	-0.72%
2018/03/21	1	23.20	4	22.96	23.05	-3	2,518	-0.12%
2018/03/20	0	0.00	1	22.75	23.00	-1	2,491	-0.04%
2018/03/19	2	22.95	1	23.30	23.20	1	2,474	0.04%
2018/03/16	11	23.23	11	22.84	22.70	0	2,424	0.00%
2018/03/15	0	0.00	22	23.00	23.05	-22	2,407	-0.91%
2018/03/14	2	22.93	0	0.00	22.85	2	2,397	0.08%
2018/03/13	2	23.03	6	23.14	23.15	-4	2,365	-0.17%
2018/03/12	10	22.75	10	22.59	22.65	0	2,317	0.00%
2018/03/09	10	22.60	22	22.49	22.60	-12	2,325	-0.52%
2018/03/08	11	22.50	34	22.50	22.40	-23	2,342	-0.98%
2018/03/07	6	22.40	2	22.40	22.25	4	2,345	0.17%
2018/03/06	12	22.78	11	22.66	22.70	1	2,354	0.04%
2018/03/05	15	22.70	11	22.85	22.55	4	2,377	0.17%
2018/03/02	10	22.30	16	22.34	22.45	-6	2,365	-0.25%
2018/03/01	21	21.75	22	21.92	22.15	-1	2,350	-0.04%
2018/02/26	10	22.05	12	21.78	21.50	-2	2,359	-0.08%
2018/02/23	9	21.91	9	21.86	21.85	0	2,371	0.00%
2018/02/22	21	21.49	23	21.52	21.50	-2	2,379	-0.08%
2018/02/21	9	20.72	8	21.00	21.05	1	2,377	0.04%
2018/02/12	4	20.15	1	20.25	20.15	3	2,367	0.13%
2018/02/09	1	20.10	12	19.87	20.10	-11	2,376	-0.46%
2018/02/08	8	20.40	8	20.20	20.15	0	2,338	0.00%
2018/02/07	12	20.70	13	20.55	20.40	-1	2,374	-0.04%
2018/02/06	3	20.32	2	20.63	20.00	1	2,395	0.04%
2018/02/05	1	22.10	1	21.95	22.10	0	2,369	0.00%
2018/02/02	3	22.50	0	0.00	22.40	3	2,395	0.13%
2018/01/30	0	0.00	1	22.75	22.70	-1	2,493	-0.04%
2018/01/26	2	22.55	0	0.00	22.60	2	2,564	0.08%
2018/01/25	1	22.60	1	22.90	22.60	0	2,625	0.00%
2018/01/24	2	22.75	0	0.00	22.80	2	2,687	0.07%
2018/01/22	0	0.00	2.1	23.44	23.35	-2.1	2,741	-0.08%
2018/01/19	0	0.00	2	23.08	23.20	-2	2,768	-0.07%
2018/01/17	0	0.00	5	22.93	23.00	-5	2,929	-0.17%
2018/01/16	2	22.63	0	0.00	22.85	2	2,967	0.07%
2018/01/15	1	22.90	9	22.92	22.65	-8	3,097	-0.26%
2018/01/12	0	0.00	10	23.02	22.95	-10	3,176	-0.31%
2018/01/11	1	22.65	0	0.00	22.55	1	3,229	0.03%
2018/01/10	5	22.87	1	22.70	22.70	4	3,547	0.11%
2018/01/09	9	23.43	10	23.05	23.00	-1	3,968	-0.03%
2018/01/08	1	23.60	5	23.47	23.20	-4	4,125	-0.10%
2018/01/05	1	23.25	1	23.25	23.20	0	4,081	0.00%
2018/01/04	3	23.05	4	22.90	23.20	-1	4,099	-0.02%
2018/01/03	1	22.65	0	0.00	22.45	1	4,066	0.02%
2018/01/02	2	22.40	0	0.00	22.35	2	4,075	0.05%