茂迪 (6244)-元大-汐止券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.75
漲跌
▲0.10
漲幅
+0.38%
成交量
1,728張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:13:30

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	26.65	1	26.70	26.65	0	3,158	0.00%
2024/04/24	1	27.40	0	0.00	27.35	1	3,137	0.03%
2024/04/23	5	26.62	2	26.90	26.90	3	3,087	0.10%
2024/04/22	4.2	27.93	2	28.25	27.00	2.2	3,057	0.07%
2024/04/19	1	28.95	2	27.85	27.60	-1	3,058	-0.03%
2024/04/18	8	28.93	4.1	28.84	28.55	3.9	2,712	0.14%
2024/04/17	3	28.85	8	28.55	28.30	-5	2,633	-0.19%
2024/04/16	1	27.40	0	0.00	27.90	1	2,547	0.04%
2024/04/15	0	0.00	1	28.20	27.90	-1	2,549	-0.04%
2024/04/12	0	28.10	1	28.00	27.95	-1	2,517	-0.04%
2024/04/11	3	27.95	0	0.00	27.55	3	2,485	0.12%
2024/04/10	0.3	28.14	0	0.00	28.15	0.3	2,465	0.01%
2024/04/09	2	27.38	0	0.00	27.30	2	2,369	0.08%
2024/04/08	2	27.05	24	27.00	27.80	-22	2,351	-0.94%
2024/04/03	1	27.20	0	0.00	27.15	1	2,319	0.04%
2024/04/02	2	27.50	0	0.00	27.55	2	2,311	0.09%
2024/04/01	0	27.75	0	0.00	27.55	0	2,314	0.00%
2024/03/29	3	28.37	5	28.30	27.75	-2	2,303	-0.09%
2024/03/28	38.2	28.32	4.1	28.47	28.25	34.1	2,231	1.53%
2024/03/27	4.5	27.21	5	27.00	27.00	-0.5	2,128	-0.02%
2024/03/26	6.9	28.01	4	28.03	27.50	2.9	2,131	0.14%
2024/03/25	1	28.10	1	27.75	27.75	0	2,244	0.00%
2024/03/22	1	27.90	0	0.00	28.10	1	2,246	0.04%
2024/03/21	8.2	27.79	10	28.00	27.90	-1.8	2,120	-0.08%
2024/03/20	1.4	26.03	0	0.00	25.95	1.4	1,951	0.07%
2024/03/19	0.3	26.30	0	0.00	26.00	0.3	2,030	0.01%
2024/03/18	0	0.00	1	26.80	26.35	-1	2,014	-0.05%
2024/03/15	1	27.25	0.5	25.90	26.85	0.5	2,008	0.02%
2024/03/13	0	0.00	1	26.40	26.20	-1	1,943	-0.05%
2024/03/11	1	26.70	2	26.90	26.90	-1	1,928	-0.05%
2024/03/08	6	25.82	0	0.00	25.85	6	1,913	0.31%
2024/03/07	0	0.00	1	26.75	26.65	-1	1,901	-0.05%
2024/03/06	0.1	27.25	0	0.00	27.20	0.1	1,899	0.00%
2024/03/04	0	0.00	1	27.35	27.00	-1	1,870	-0.05%
2024/03/01	3	27.68	1	27.35	27.35	2	1,861	0.11%
2024/02/29	1	27.25	3	27.55	27.65	-2	1,826	-0.11%
2024/02/27	1	25.90	0	0.00	25.95	1	1,781	0.06%
2024/02/21	2	26.60	0	0.00	26.50	2	1,813	0.11%
2024/02/20	2	25.93	0	0.00	25.95	2	1,800	0.11%
2024/02/16	0	0.00	28	25.90	25.85	-28	1,792	-1.56%
2024/02/05	17	25.52	20	25.50	25.40	-3	1,772	-0.17%
2024/02/02	4	26.05	0	0.00	26.00	4	1,768	0.23%
2024/01/26	7	26.21	0	0.00	26.15	7	1,940	0.36%
2024/01/25	4	26.21	0	0.00	26.25	4	1,955	0.20%
2024/01/23	1	26.50	0	0.00	26.55	1	2,037	0.05%
2024/01/17	3	26.20	0	0.00	26.00	3	2,196	0.14%
2024/01/15	0	0.00	2.1	27.56	27.60	-2.1	2,351	-0.09%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/11	1.2	26.51	0	0.00	26.45	1.2	2,644	0.04%
2024/01/10	1.4	26.60	1	26.60	26.55	0.4	2,733	0.01%
2024/01/09	0.6	27.30	0	0.00	26.90	0.6	2,789	0.02%
2024/01/05	0.6	27.90	0	0.00	27.65	0.6	2,915	0.02%
2024/01/04	1	27.90	1	27.75	27.60	0	2,925	0.00%
2024/01/03	1	28.05	0	0.00	27.75	1	2,969	0.03%
2023/12/29	0	0.00	6	28.30	28.05	-6	3,043	-0.20%
2023/12/28	0	0.00	1	28.25	28.45	-1	3,041	-0.03%
2023/12/27	3	28.30	0	0.00	28.45	3	3,038	0.10%
2023/12/26	1	28.05	0	0.00	28.05	1	3,042	0.03%
2023/12/25	1	28.05	0	0.00	27.90	1	3,064	0.03%
2023/12/22	1	28.30	3	28.48	28.30	-2	3,041	-0.07%
2023/12/21	3	28.43	0	0.00	28.45	3	3,022	0.10%
2023/12/20	3	29.35	24	29.14	28.85	-21	2,991	-0.70%
2023/12/19	16	28.34	0	0.00	28.10	16	2,852	0.56%
2023/12/18	0.1	28.70	9	28.91	28.80	-8.9	2,836	-0.31%
2023/12/15	1	28.55	34	28.80	28.70	-33	2,832	-1.17%
2023/12/14	7	28.36	29.2	28.79	28.15	-22.2	2,791	-0.80%
2023/12/12	1.5	27.73	1	27.75	27.80	0.5	2,742	0.02%
2023/12/11	1	27.90	0	0.00	27.80	1	2,748	0.04%
2023/12/08	0	0.00	18	28.30	27.95	-18	2,753	-0.65%
2023/12/06	0	0.00	1	28.60	28.30	-1	2,795	-0.04%
2023/12/05	0	0.00	2	28.10	28.45	-2	2,791	-0.07%
2023/12/04	4	27.94	0	0.00	27.90	4	2,763	0.14%
2023/12/01	0	0.00	20	28.65	28.35	-20	2,738	-0.73%
2023/11/30	2	28.20	0	0.00	28.15	2	2,726	0.07%
2023/11/28	1	28.35	1	28.40	28.25	0	2,746	0.00%
2023/11/27	3	28.60	1	29.35	28.30	2	2,772	0.07%
2023/11/24	0	0.00	1	28.95	28.85	-1	2,761	-0.04%
2023/11/22	1	28.35	11	28.71	28.35	-10	2,807	-0.36%
2023/11/21	4	28.50	5	28.51	28.60	-1	2,803	-0.04%
2023/11/20	1	28.55	1	28.75	28.40	0	2,813	0.00%
2023/11/17	1	28.00	0	0.00	28.05	1	2,781	0.04%
2023/11/15	0	0.00	11	27.81	28.00	-11	2,807	-0.39%
2023/11/14	1.3	27.32	1	27.50	27.40	0.3	2,801	0.01%
2023/11/13	1.2	27.37	3	27.45	27.30	-1.8	2,824	-0.06%
2023/11/09	7.1	27.71	2	28.05	27.60	5.1	2,840	0.18%
2023/11/08	1	28.00	6	29.00	28.70	-5	2,802	-0.18%
2023/11/07	5	28.56	0	0.00	28.45	5	2,763	0.18%
2023/11/03	1	28.30	5	28.17	28.15	-4	2,777	-0.14%
2023/11/02	0	0.00	2	27.45	27.50	-2	2,773	-0.07%
2023/11/01	1	27.25	0	0.00	27.30	1	2,786	0.04%
2023/10/31	2	27.95	0	0.00	27.30	2	2,787	0.07%
2023/10/30	12	29.10	12	28.87	28.65	0	2,760	0.00%
2023/10/26	0.1	28.40	0	0.00	28.15	0.1	2,673	0.00%
2023/10/24	18	29.01	9	29.72	29.45	9	2,667	0.34%
2023/10/23	3	29.57	6.3	29.70	29.90	-3.3	2,589	-0.13%
2023/10/20	3	27.97	1	27.85	29.05	2	2,528	0.08%
2023/10/19	2.1	29.05	1	28.80	28.45	1.1	2,366	0.05%
2023/10/18	0	0.00	18.1	29.44	29.30	-18.1	2,325	-0.78%
2023/10/17	3	28.98	15	29.00	29.05	-12	2,255	-0.53%
2023/10/16	10.1	28.98	34.1	29.08	28.90	-24	2,244	-1.07%
2023/10/12	0	0.00	2	27.65	27.75	-2	2,220	-0.09%
2023/10/11	2	27.95	6	28.00	27.35	-4	2,235	-0.18%
2023/10/06	1	28.70	4	28.75	28.75	-3	2,232	-0.13%
2023/10/05	1	28.65	35	28.42	28.65	-34	2,271	-1.50%
2023/10/04	1	27.10	1	27.30	27.05	0	2,236	0.00%
2023/10/03	0	0.00	1	27.30	27.35	-1	2,269	-0.04%
2023/10/02	2	27.20	2	27.20	27.20	0	2,399	0.00%
2023/09/28	1	27.15	0	0.00	27.15	1	2,553	0.04%
2023/09/26	1	26.50	0	0.00	26.30	1	2,768	0.04%
2023/09/20	1	26.50	0	0.00	26.40	1	3,004	0.03%
2023/09/19	2	26.93	1	26.85	26.85	1	3,043	0.03%
2023/09/18	1	27.50	1	27.55	27.40	0	3,116	0.00%
2023/09/15	1	27.80	0	0.00	27.50	1	3,235	0.03%
2023/09/14	1	27.45	0	0.00	27.45	1	3,647	0.03%
2023/09/12	1.5	27.15	1	27.15	27.10	0.5	3,889	0.01%
2023/09/11	0.5	27.60	1	27.30	27.40	-0.5	3,933	-0.01%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/06	1	28.35	0	0.00	28.25	1	4,122	0.02%
2023/09/04	5	28.44	0	0.00	28.45	5	4,249	0.12%
2023/09/01	3	29.12	0	0.00	29.00	3	4,467	0.07%
2023/08/30	0	0.00	1	28.75	28.95	-1	4,622	-0.02%
2023/08/29	1	28.65	0	0.00	28.60	1	4,686	0.02%
2023/08/25	0	0.00	2	28.55	28.55	-2	4,695	-0.04%
2023/08/24	1	28.25	1	28.50	28.20	0	4,806	0.00%
2023/08/23	0	0.00	1	28.00	28.00	-1	4,921	-0.02%
2023/08/21	2	28.70	0	0.00	28.60	2	5,026	0.04%
2023/08/18	3	28.70	0	0.00	28.15	3	5,062	0.06%
2023/08/17	0	0.00	2	28.55	28.45	-2	5,093	-0.04%
2023/08/16	2	28.10	70	27.75	28.00	-68	5,153	-1.32%
2023/08/15	2	28.50	20	28.68	28.45	-18	5,227	-0.34%
2023/08/14	2.3	28.45	0	0.00	28.10	2.3	5,420	0.04%
2023/08/10	1	28.30	0	0.00	28.35	1	5,522	0.02%
2023/08/09	2.2	28.92	0	0.00	28.95	2.2	5,615	0.04%
2023/08/08	1	29.30	2	29.80	29.05	-1	5,679	-0.02%
2023/08/07	0.6	29.35	0	0.00	29.45	0.6	5,780	0.01%
2023/08/04	1.1	29.49	0	0.00	29.55	1.1	5,955	0.02%
2023/08/02	5	29.63	3	29.68	29.45	2	6,419	0.03%
2023/08/01	4	29.96	15	30.13	29.95	-11	6,528	-0.17%
2023/07/31	1	30.30	0	0.00	30.05	1	7,170	0.01%
2023/07/28	5	30.47	0	0.00	30.65	5	7,389	0.07%
2023/07/27	4	29.86	19	30.43	30.45	-15	7,577	-0.20%
2023/07/26	12	29.86	3	30.00	29.75	9	7,874	0.11%
2023/07/25	15.3	29.64	15	30.23	30.25	0.3	7,980	0.00%
2023/07/24	25	29.99	0	0.00	29.90	25	8,168	0.31%
2023/07/21	53.2	30.61	1	30.75	30.30	52.2	8,300	0.63%
2023/07/20	2	31.35	20	31.45	31.15	-18	8,520	-0.21%
2023/07/19	23.4	31.39	0	0.00	31.25	23.4	8,722	0.27%
2023/07/18	21.1	32.21	2	32.15	31.90	19.1	9,859	0.19%
2023/07/17	1	33.00	0	0.00	33.05	1	11,062	0.01%
2023/07/14	0	0.00	8	32.83	32.55	-8	11,866	-0.07%
2023/07/13	2	32.53	5	33.03	32.30	-3	12,521	-0.02%
2023/07/12	9.1	33.09	2	33.20	32.75	7.1	12,611	0.06%
2023/07/11	3	33.50	1.1	33.51	33.45	2	12,674	0.02%
2023/07/10	4	33.60	7	34.10	33.55	-3	12,884	-0.02%
2023/07/07	26	33.87	0	0.00	33.75	26	13,498	0.19%
2023/07/06	6	35.18	23	35.16	34.75	-17	13,512	-0.13%
2023/07/05	2	34.53	13	35.01	34.50	-11	13,480	-0.08%
2023/07/04	15	34.27	5	34.50	34.00	10	13,445	0.07%
2023/07/03	2	34.20	7	34.22	34.20	-5	13,490	-0.04%
2023/06/30	0	0.00	23	34.11	34.10	-23	13,564	-0.17%
2023/06/29	1	33.80	16	33.81	33.95	-15	13,763	-0.11%
2023/06/28	25	33.65	7	34.13	33.35	18	13,837	0.13%
2023/06/27	0	0.00	2	33.65	33.25	-2	13,985	-0.01%
2023/06/26	13	33.56	2.1	33.50	33.25	10.9	14,697	0.07%
2023/06/21	4	34.27	1	34.25	34.25	3	14,890	0.02%
2023/06/20	59.1	34.63	46.6	34.12	34.60	12.4	15,218	0.08%
2023/06/19	24	32.69	0	0.00	32.80	24	15,091	0.16%
2023/06/16	9.3	33.07	20	33.07	33.40	-10.7	15,871	-0.07%
2023/06/15	1	32.30	3	32.48	32.50	-2	16,934	-0.01%
2023/06/14	5.1	32.58	4	32.71	32.60	1.1	17,638	0.01%
2023/06/13	7	32.31	2.8	32.28	32.35	4.2	17,951	0.02%
2023/06/12	11	32.57	0	0.00	32.50	11	18,348	0.06%
2023/06/09	8	33.55	1	33.65	33.60	7	18,647	0.04%
2023/06/08	1	33.80	19	33.79	33.75	-18	18,627	-0.10%
2023/06/07	76.1	33.56	14	33.52	33.20	62.1	18,570	0.33%
2023/06/06	13	34.42	0	0.00	34.30	13	18,397	0.07%
2023/06/05	11	35.11	18	35.18	35.10	-7	18,382	-0.04%
2023/06/02	0	0.00	3	34.70	34.80	-3	18,313	-0.02%
2023/06/01	16	34.60	13	34.71	34.25	3	18,296	0.02%
2023/05/31	0	0.00	12	34.80	34.75	-12	18,245	-0.07%
2023/05/30	23	34.91	12	34.83	34.65	11	18,217	0.06%
2023/05/29	9	35.18	15	35.11	35.40	-6	18,102	-0.03%
2023/05/26	7	34.34	0	0.00	34.00	7	17,977	0.04%
2023/05/25	16	34.49	4	34.73	34.55	12	17,928	0.07%
2023/05/24	9	35.08	13	35.05	34.90	-4	17,889	-0.02%
2023/05/23	10	34.96	2	35.10	34.90	8	17,855	0.04%
2023/05/22	0	0.00	11	34.94	35.10	-11	17,845	-0.06%
2023/05/19	106	34.42	14	34.50	34.10	92	17,826	0.52%	大買/
2023/05/18	29.1	34.60	51	34.29	34.65	-21.9	17,750	-0.12%
2023/05/17	14	34.93	5	35.04	34.90	9	17,562	0.05%
2023/05/16	20	34.90	1	35.15	35.00	19	17,505	0.11%
2023/05/15	19	34.97	4	34.81	34.60	15	17,437	0.09%
2023/05/12	20	33.96	1	34.10	34.10	19	17,348	0.11%
2023/05/11	4	34.18	11	33.84	33.80	-7	17,294	-0.04%
2023/05/10	27	34.59	28.1	34.46	34.35	-1.1	17,229	-0.01%
2023/05/09	46.4	35.26	41	35.18	34.50	5.4	17,048	0.03%
2023/05/08	37.1	38.43	40	38.24	38.30	-3	16,604	-0.02%
2023/05/05	74	38.84	43	39.77	38.50	31	16,567	0.19%
2023/05/04	16	39.35	14	39.67	39.70	2	16,043	0.01%
2023/05/03	8	39.04	8.1	39.59	39.70	-0.1	15,936	0.00%
2023/05/02	17	38.81	39	39.02	39.30	-22	15,785	-0.14%
2023/04/28	5	37.81	17	37.92	37.75	-12	15,503	-0.08%
2023/04/27	52	37.64	7	37.94	37.55	45	15,413	0.29%
2023/04/26	48	38.13	44	38.00	38.75	4	15,186	0.03%
2023/04/25	57.1	38.52	30	38.22	37.75	27.1	14,976	0.18%
2023/04/24	9	38.72	6	39.02	39.10	3	14,726	0.02%
2023/04/21	94.1	39.53	99	40.37	38.55	-4.9	14,513	-0.03%
2023/04/20	74.1	41.61	74.1	42.00	40.00	0	13,345	0.00%
2023/04/19	11	39.66	42.6	40.38	41.40	-31.6	12,094	-0.26%
2023/04/18	44.1	38.30	33.3	38.44	37.65	10.8	11,245	0.10%
2023/04/17	9	36.72	10	36.83	36.65	-1	10,662	-0.01%
2023/04/14	20	36.82	4	37.05	36.70	16	10,675	0.15%
2023/04/13	29.4	37.40	3	37.23	36.85	26.4	10,604	0.25%
2023/04/12	52	37.99	45	37.99	38.00	7	10,387	0.07%
2023/04/11	15	36.84	2	36.53	36.45	13	9,806	0.13%
2023/04/10	3	36.72	6	36.63	36.65	-3	9,750	-0.03%
2023/04/07	0	0.00	1	36.60	36.45	-1	9,726	-0.01%
2023/04/06	2	36.53	3	36.68	36.40	-1	9,689	-0.01%
2023/03/31	9.1	36.53	5	36.48	36.65	4.1	9,633	0.04%
2023/03/30	12	36.63	13	36.61	36.30	-1	9,552	-0.01%
2023/03/29	10	36.18	13	36.05	36.20	-3	9,305	-0.03%
2023/03/28	9.1	35.93	17	35.77	35.75	-7.9	9,264	-0.09%
2023/03/27	102	36.96	69	37.20	36.45	33	9,109	0.36%	大買/
2023/03/24	14	35.81	19.5	35.91	36.15	-5.5	8,632	-0.06%
2023/03/23	27	36.45	36.3	36.38	36.30	-9.3	8,497	-0.11%
2023/03/22	19	36.17	25.1	36.47	36.25	-6.1	8,257	-0.07%
2023/03/21	54.3	36.13	54.4	36.32	36.50	-0.1	8,187	0.00%
2023/03/20	17	34.71	32.7	35.34	35.80	-15.7	8,002	-0.20%
2023/03/17	12.1	32.94	44.1	33.35	33.90	-32.1	7,013	-0.46%
2023/03/16	18.1	31.15	6	30.72	30.85	12.1	6,466	0.19%
2023/03/15	24.1	31.76	36	31.83	31.95	-11.9	6,122	-0.19%
2023/03/14	23	30.58	20	30.48	30.00	3	5,647	0.05%
2023/03/13	2	29.15	21	28.86	29.20	-19	5,236	-0.36%
2023/03/10	5	29.21	1	29.25	29.15	4	5,226	0.08%
2023/03/09	1	29.40	0	0.00	29.35	1	5,209	0.02%
2023/03/08	1	29.85	9	29.73	29.85	-8	5,152	-0.16%
2023/03/07	1	29.35	3.4	29.40	29.30	-2.4	5,071	-0.05%
2023/03/06	10	28.88	17	29.11	29.35	-7	5,033	-0.14%
2023/03/02	5	28.60	9	28.69	28.75	-4	4,967	-0.08%
2023/03/01	1	28.25	0	0.00	28.25	1	4,957	0.02%
2023/02/24	9	28.42	1	28.35	28.35	8	4,975	0.16%
2023/02/23	1	28.55	0	0.00	28.60	1	4,979	0.02%
2023/02/22	2	28.50	25	28.56	28.40	-23	4,968	-0.46%
2023/02/21	1	29.05	1	29.00	28.90	0	4,941	0.00%
2023/02/20	5	28.95	1	28.95	28.95	4	4,946	0.08%
2023/02/17	20	29.26	1	29.20	29.15	19	4,944	0.38%
2023/02/16	1.1	28.95	5	29.10	28.90	-4	4,878	-0.08%
2023/02/15	5	28.50	0	0.00	28.45	5	4,888	0.10%
2023/02/10	4	28.71	2	29.05	28.50	2	4,872	0.04%
2023/02/08	3	29.10	0	0.00	29.00	3	4,838	0.06%
2023/02/07	0.6	29.50	5	29.56	29.50	-4.4	4,774	-0.09%
2023/02/06	2	29.35	7	29.47	29.50	-5	4,755	-0.11%
2023/02/03	1	30.10	2	29.88	29.95	-1	4,725	-0.02%
2023/02/02	2	29.73	4	29.66	29.45	-2	4,613	-0.04%
2023/02/01	7	29.34	1	29.20	29.20	6	4,482	0.13%
2023/01/31	7	28.97	1	29.15	29.00	6	4,343	0.14%
2023/01/30	10	28.75	13	28.82	28.65	-3	4,268	-0.07%
2023/01/17	0	0.00	11	27.99	28.40	-11	4,237	-0.26%
2023/01/13	3	27.65	2	27.85	27.70	1	4,314	0.02%
2023/01/12	4	27.75	0	0.00	27.70	4	4,376	0.09%
2023/01/11	3	28.35	0	0.00	28.25	3	4,366	0.07%
2023/01/10	0.3	28.44	0	0.00	28.35	0.3	4,376	0.01%
2023/01/09	0	0.00	5	28.58	28.70	-5	4,382	-0.11%
2023/01/06	2.6	28.35	1	28.30	28.30	1.6	4,386	0.04%
2023/01/05	10	28.81	2	28.60	28.45	8	4,393	0.18%
2023/01/04	6	29.43	16	29.57	29.50	-10	4,308	-0.23%
2023/01/03	3	28.55	3	28.50	28.50	0	4,166	0.00%
2022/12/30	3.1	28.29	4	28.53	28.50	-0.9	4,112	-0.02%
2022/12/29	20	28.79	9	28.83	28.35	11	4,094	0.27%
2022/12/28	2.6	29.17	4	29.04	29.00	-1.4	4,035	-0.03%
2022/12/27	9	28.52	1	29.25	28.80	8	3,958	0.20%
2022/12/26	1	28.65	1.7	28.67	28.70	-0.7	3,876	-0.02%
2022/12/23	1.1	28.32	0	0.00	28.35	1.1	3,780	0.03%
2022/12/22	0	0.00	7.1	27.93	28.35	-7.1	3,752	-0.19%
2022/12/21	0.7	27.59	0	0.00	27.40	0.7	3,735	0.02%
2022/12/20	2	27.83	3	27.35	27.25	-1	3,726	-0.03%
2022/12/19	4	28.53	0	0.00	28.00	4	3,681	0.11%
2022/12/16	24	30.04	1.5	30.27	28.95	22.5	3,607	0.62%
2022/12/15	10	30.02	12	30.20	30.60	-2	3,320	-0.06%
2022/12/14	10	30.00	12	29.98	30.05	-2	3,180	-0.06%
2022/12/13	6	29.48	48	30.00	29.10	-42	2,984	-1.41%
2022/12/12	54	30.54	27.1	30.55	30.70	26.9	2,828	0.95%
2022/12/09	0	0.00	14	29.71	30.00	-14	2,264	-0.62%
2022/12/08	47	26.98	22.2	27.11	27.30	24.8	2,063	1.20%
2022/12/06	2	26.08	0	0.00	25.60	2	1,886	0.11%
2022/12/05	1	26.35	2	26.45	26.15	-1	1,929	-0.05%
2022/12/02	2	26.30	15.1	26.59	26.30	-13.1	1,961	-0.67%
2022/12/01	0	0.00	1	26.00	26.10	-1	1,967	-0.05%
2022/11/30	0	0.00	1	25.95	25.85	-1	1,995	-0.05%
2022/11/23	0	0.00	1	25.40	25.20	-1	2,451	-0.04%
2022/11/22	5	26.01	0	0.00	25.50	5	2,486	0.20%
2022/11/18	1.2	25.76	0	0.00	26.00	1.2	2,473	0.05%
2022/11/16	0	0.00	1	25.85	26.00	-1	2,478	-0.04%
2022/11/11	0	0.00	5	25.19	25.15	-5	2,516	-0.20%
2022/11/10	1	24.90	1	24.75	24.55	0	2,493	0.00%
2022/11/09	1	24.50	5	24.55	24.50	-4	2,526	-0.16%
2022/11/08	3	24.72	1	24.90	24.55	2	2,581	0.08%
2022/11/07	1	25.10	0	0.00	24.90	1	2,579	0.04%
2022/11/04	4	24.65	0	0.00	24.60	4	2,577	0.16%
2022/11/03	1	24.45	0	0.00	24.40	1	2,586	0.04%
2022/11/01	1	24.30	1	24.30	24.10	0	2,708	0.00%
2022/10/31	1	24.05	0	0.00	23.65	1	2,707	0.04%
2022/10/26	0.1	23.65	0	0.00	23.40	0.1	2,752	0.00%
2022/10/25	3.2	23.93	0	0.00	23.60	3.2	2,781	0.11%
2022/10/24	2	25.08	6	25.01	24.35	-4	2,809	-0.14%
2022/10/21	1	24.15	1	24.15	25.05	0	2,782	0.00%
2022/10/20	7	24.99	3	25.07	24.25	4	2,715	0.15%
2022/10/19	1	24.30	0	0.00	24.30	1	2,646	0.04%
2022/10/14	4.7	23.90	0	0.00	23.70	4.7	2,595	0.18%
2022/10/13	2.6	24.83	0	0.00	23.75	2.6	2,580	0.10%
2022/10/12	3	25.73	0	0.00	25.65	3	2,575	0.12%
2022/10/11	5	26.07	0	0.00	25.95	5	2,581	0.19%
2022/10/06	0	0.00	0.1	27.00	27.05	-0.1	2,604	-0.01%
2022/10/04	2	26.70	1	26.80	26.70	1	2,615	0.04%
2022/09/30	2	25.20	0	0.00	26.15	2	2,647	0.08%
2022/09/28	1	25.90	0	0.00	25.65	1	2,703	0.04%
2022/09/27	2	26.50	0	0.00	26.90	2	2,777	0.07%
2022/09/26	5	26.92	1	27.45	26.40	4	2,789	0.14%
2022/09/23	3	27.73	10	27.55	27.65	-7	2,790	-0.25%
2022/09/21	13	28.33	2	28.25	28.05	11	2,840	0.39%
2022/09/20	1	28.60	4	28.50	28.20	-3	2,887	-0.10%
2022/09/19	35.6	28.76	41	28.67	28.30	-5.4	3,006	-0.18%
2022/09/16	7	28.46	2.1	28.78	29.50	5	2,994	0.17%
2022/09/15	1	28.10	0	0.00	28.20	1	2,967	0.03%
2022/09/14	0	0.00	2	28.13	28.20	-2	3,122	-0.06%
2022/09/13	10	28.04	10	28.12	28.25	0	3,099	0.00%
2022/09/12	5	27.70	5	27.90	28.00	0	3,090	0.00%
2022/09/08	3	26.98	8	27.24	27.05	-5	3,056	-0.16%
2022/09/07	8	26.74	0	0.00	26.55	8	3,023	0.26%
2022/09/06	2	27.25	1	27.75	27.05	1	2,997	0.03%
2022/09/05	4.1	27.96	0	0.00	27.90	4.1	2,965	0.14%
2022/09/02	0	0.00	1	29.10	28.60	-1	2,917	-0.03%
2022/09/01	1	28.60	3	29.00	28.85	-2	2,875	-0.07%
2022/08/31	4	28.51	2	28.50	28.50	2	2,800	0.07%
2022/08/30	4	29.53	5	29.30	29.00	-1	2,641	-0.04%
2022/08/29	1	28.70	2	28.85	28.60	-1	2,515	-0.04%
2022/08/26	0	0.00	3	29.00	29.00	-3	2,509	-0.12%
2022/08/23	4	28.65	0	0.00	28.55	4	2,479	0.16%
2022/08/22	6	28.93	0	0.00	28.60	6	2,473	0.24%
2022/08/19	2	28.70	0.1	28.70	28.95	2	2,414	0.08%
2022/08/18	0	0.00	1	28.35	28.50	-1	2,390	-0.04%
2022/08/17	0	0.00	4	28.73	28.50	-4	2,376	-0.17%
2022/08/16	5	28.71	0	0.00	28.45	5	2,372	0.21%
2022/08/11	2	28.35	4	28.61	28.50	-2	2,291	-0.09%
2022/08/10	2	28.40	0	0.00	28.30	2	2,286	0.09%
2022/08/09	2	29.50	1	28.55	28.65	1	2,303	0.04%
2022/08/08	0	0.00	0.1	28.24	28.80	-0.1	2,247	-0.01%
2022/08/05	2	28.05	2	28.25	28.15	0	2,218	0.00%
2022/08/04	0	0.00	1	27.60	27.95	-1	2,225	-0.04%
2022/07/27	0.1	27.50	0	0.00	27.55	0.1	2,151	0.00%
2022/07/26	1	27.90	2	27.88	27.45	-1	2,148	-0.05%
2022/07/25	0	0.00	1	28.20	28.00	-1	2,151	-0.05%
2022/07/22	0	0.00	1	27.90	27.90	-1	2,151	-0.05%
2022/07/20	1	28.05	0	0.00	28.05	1	2,214	0.05%
2022/07/15	2	27.80	1	27.80	27.80	1	2,431	0.04%
2022/07/12	2.3	28.38	0	0.00	28.10	2.3	2,687	0.09%
2022/07/11	1	28.90	0	0.00	29.80	1	2,723	0.04%
2022/07/08	2	30.03	1	29.70	29.65	1	2,708	0.04%
2022/07/05	3	30.12	8	30.57	31.00	-5	2,850	-0.18%
2022/07/01	1	28.45	0	0.00	28.10	1	2,849	0.04%
2022/06/30	3	29.80	0	0.00	29.90	3	2,888	0.10%
2022/06/28	1	30.50	132	30.40	30.50	-131	2,872	-4.56%	大賣/鉅額交易
2022/06/27	5	31.30	5	31.17	30.80	0	2,861	0.00%
2022/06/24	2	30.80	7	30.43	30.85	-5	2,746	-0.18%
2022/06/23	123	29.50	6	30.01	29.30	117	2,683	4.36%	大買/鉅額交易
2022/06/22	6	30.00	6.2	30.11	29.80	-0.2	2,606	-0.01%
2022/06/20	0	0.00	5.2	28.96	27.35	-5.2	2,489	-0.21%
2022/06/17	1.2	29.17	0	0.00	29.70	1.2	2,539	0.05%
2022/06/15	3	27.60	0	0.00	27.60	3	2,762	0.11%
2022/06/14	2	27.75	0	0.00	27.60	2	3,003	0.07%
2022/06/13	1.2	28.53	3	28.55	28.20	-1.8	3,299	-0.05%
2022/06/10	0	0.00	2	29.50	29.20	-2	3,409	-0.06%
2022/06/09	0	0.00	0	29.90	29.80	0	3,437	0.00%
2022/06/08	5	29.57	2	29.70	29.85	3	3,486	0.09%
2022/06/06	3	30.27	1	30.25	30.05	2	3,790	0.05%
2022/06/02	1	29.20	0	0.00	29.20	1	3,829	0.03%
2022/06/01	1	29.55	1	29.75	29.65	0	3,871	0.00%
2022/05/31	0	0.00	0.4	29.40	29.50	-0.4	3,946	-0.01%
2022/05/30	0	0.00	5	29.29	29.30	-5	4,124	-0.12%
2022/05/27	2	29.00	0	0.00	28.70	2	4,184	0.05%
2022/05/26	3	28.82	0	0.00	28.90	3	4,231	0.07%
2022/05/25	2	29.05	0	0.00	29.05	2	4,260	0.05%
2022/05/24	0	0.00	2	29.40	29.10	-2	4,333	-0.05%
2022/05/23	0	28.90	6	29.13	29.35	-6	4,338	-0.14%
2022/05/20	0.3	28.95	25	28.90	28.85	-24.7	4,349	-0.57%
2022/05/19	5	27.93	4	28.16	28.30	1	4,355	0.02%
2022/05/18	11	28.38	11	28.63	28.50	0	4,380	0.00%
2022/05/17	20	28.55	8	28.85	28.35	12	4,392	0.27%
2022/05/16	4	27.48	0	0.00	27.35	4	4,369	0.09%
2022/05/13	5	27.35	6	27.67	27.60	-1	4,362	-0.02%
2022/05/12	1	27.85	0	0.00	27.15	1	4,366	0.02%
2022/05/11	11.1	28.84	7	29.05	28.90	4.1	4,354	0.09%
2022/05/10	3	28.37	4	28.50	28.45	-1	4,352	-0.02%
2022/05/09	2.4	29.34	0	0.00	28.80	2.4	4,350	0.06%
2022/05/06	2	30.25	0	0.00	30.20	2	4,352	0.05%
2022/05/05	0.5	30.90	0	0.00	30.95	0.5	4,367	0.01%
2022/05/03	2	30.53	0	0.00	30.35	2	4,389	0.05%
2022/04/29	5	30.85	2	31.20	30.80	3	4,415	0.07%
2022/04/28	1	30.60	13	30.98	30.80	-12	4,431	-0.27%
2022/04/27	11.1	31.17	4.7	31.25	30.70	6.4	4,445	0.14%
2022/04/26	1	32.80	2	33.50	32.80	-1	4,408	-0.02%
2022/04/25	0.1	33.80	4	33.65	33.10	-4	4,395	-0.09%
2022/04/22	7	33.12	2	34.25	34.25	5	4,347	0.12%
2022/04/21	1	34.40	13	34.42	33.70	-12	4,262	-0.28%
2022/04/20	5	34.33	0	0.00	34.40	5	4,270	0.12%
2022/04/19	4	34.50	0	0.00	34.25	4	4,261	0.09%
2022/04/18	1	34.25	2.5	34.54	34.75	-1.5	4,262	-0.04%
2022/04/15	10	33.55	6	33.04	33.40	4	4,202	0.10%
2022/04/14	6	32.72	0	0.00	32.65	6	4,210	0.14%
2022/04/13	3.1	32.66	0	0.00	32.50	3.1	4,274	0.07%
2022/04/12	2	32.93	9	32.59	32.50	-7	4,366	-0.16%
2022/04/11	11	34.85	2	33.60	33.60	9	4,343	0.21%
2022/04/08	1	34.60	2	34.10	34.15	-1	4,218	-0.02%
2022/04/07	1	33.15	0	0.00	33.00	1	4,205	0.02%
2022/04/06	1	34.10	0.1	33.89	34.40	0.9	4,239	0.02%
2022/04/01	0	0.00	9	33.32	33.35	-9	4,235	-0.21%
2022/03/30	6	33.83	1	33.80	33.20	5	4,312	0.12%
2022/03/29	0	0.00	20	33.40	33.20	-20	4,340	-0.46%
2022/03/28	2.1	33.24	0	0.00	33.15	2.1	4,396	0.05%
2022/03/25	4	33.35	3	33.45	33.20	1	4,460	0.02%
2022/03/24	8	34.01	1	34.35	33.90	7	4,814	0.15%
2022/03/23	0	0.00	21	34.21	33.95	-21	5,000	-0.42%
2022/03/22	5	34.73	0	0.00	34.15	5	5,151	0.10%
2022/03/21	26	34.85	4	34.90	34.50	22	5,298	0.42%
2022/03/18	4	33.90	90	34.05	34.95	-86	5,705	-1.51%
2022/03/17	8	33.94	1	33.80	34.15	7	6,133	0.11%
2022/03/16	89	34.79	15	33.82	34.60	74	6,484	1.14%
2022/03/15	50	33.15	6	33.28	32.05	44	6,524	0.67%
2022/03/11	0	0.00	1	33.10	33.50	-1	6,626	-0.02%
2022/03/10	3	33.18	1	33.05	33.40	2	6,798	0.03%
2022/03/09	4	32.51	16	32.02	33.30	-12	7,023	-0.17%
2022/03/08	19.1	32.05	6	31.80	31.60	13.1	6,930	0.19%
2022/03/07	0	0.00	1.2	31.37	31.50	-1.2	6,970	-0.02%
2022/03/04	5.1	33.05	0	0.00	32.70	5.1	7,165	0.07%
2022/03/03	12.1	33.44	13	33.29	33.45	-1	7,322	-0.01%
2022/03/02	1	32.00	3	32.52	32.50	-2	7,421	-0.03%
2022/03/01	2	31.45	10	32.02	31.80	-8	7,699	-0.10%
2022/02/25	0	0.00	3	31.10	30.85	-3	8,308	-0.04%
2022/02/24	5.1	30.34	4	31.33	30.00	1.1	8,609	0.01%
2022/02/23	0	0.00	2.1	30.95	30.85	-2.1	8,632	-0.02%
2022/02/22	3.1	30.57	0	0.00	30.55	3.1	8,660	0.04%
2022/02/18	1	30.80	0	0.00	31.10	1	8,723	0.01%
2022/02/17	2.1	31.39	0	0.00	31.25	2.1	8,766	0.02%
2022/02/16	0	0.00	11	31.65	31.40	-11	8,817	-0.12%
2022/02/14	2	31.15	0	0.00	31.00	2	8,987	0.02%
2022/02/08	0	0.00	2	32.10	32.50	-2	9,355	-0.02%
2022/02/07	13	31.44	1	31.55	31.40	12	9,539	0.13%
2022/01/26	0	0.00	10	30.10	31.00	-10	9,591	-0.10%
2022/01/25	1	30.15	0	0.00	30.00	1	9,759	0.01%
2022/01/24	0	0.00	1	30.45	30.35	-1	10,382	-0.01%
2022/01/21	3	31.72	0	0.00	31.30	3	10,446	0.03%
2022/01/20	0	0.00	8	32.30	32.25	-8	10,595	-0.08%
2022/01/19	2	31.88	0	0.00	32.00	2	10,649	0.02%
2022/01/18	0	0.00	1.1	32.93	32.35	-1.1	10,669	-0.01%
2022/01/14	7.1	32.31	3	32.12	32.05	4.1	10,703	0.04%
2022/01/13	2	33.05	1	33.05	32.85	1	10,675	0.01%
2022/01/12	6	33.73	4	33.98	33.55	2	10,649	0.02%
2022/01/11	4.1	34.89	8	34.98	34.35	-3.9	10,691	-0.04%
2022/01/10	12	34.36	2	34.25	34.20	10	10,627	0.09%
2022/01/07	5.2	33.75	0	0.00	34.10	5.2	10,624	0.05%
2022/01/06	4	35.05	0	0.00	34.65	4	10,730	0.04%
2022/01/05	2	37.10	23	36.87	36.00	-21	10,825	-0.19%
2022/01/04	2	35.90	1	36.25	36.05	1	10,811	0.01%
2022/01/03	1	36.00	0	0.00	35.90	1	10,807	0.01%
2021/12/30	1	36.05	1	36.30	36.20	0	10,805	0.00%
2021/12/29	2	36.50	0	0.00	36.35	2	10,774	0.02%
2021/12/27	2	36.28	2	36.23	36.30	0	10,868	0.00%
2021/12/24	15	36.01	4	36.00	36.00	11	11,243	0.10%
2021/12/23	5	36.50	1	36.90	36.70	4	11,211	0.04%
2021/12/22	7	37.09	10	37.29	37.05	-3	11,192	-0.03%
2021/12/21	2	37.08	2	37.18	37.00	0	11,165	0.00%
2021/12/20	54.2	37.69	54	37.65	37.05	0.2	11,091	0.00%
2021/12/17	18	36.92	13.4	37.15	36.35	4.6	10,711	0.04%
2021/12/16	8	37.26	4.1	37.42	37.45	3.9	10,512	0.04%
2021/12/15	6	36.64	140	36.62	36.55	-134	10,342	-1.30%	大賣/鉅額交易
2021/12/14	35	37.57	92	37.75	36.55	-57	10,140	-0.56%
2021/12/13	77	38.10	51.2	38.27	37.70	25.8	9,629	0.27%
2021/12/10	234.1	37.85	58	37.66	37.60	176.1	9,073	1.94%	大買/鉅額交易
2021/12/09	21	36.12	17	36.66	35.80	4	8,484	0.05%
2021/12/08	0	0.00	9	35.31	35.45	-9	8,186	-0.11%
2021/12/07	4.1	34.80	1	34.65	34.35	3.1	8,052	0.04%
2021/12/06	8	34.84	9	35.24	34.65	-1	7,958	-0.01%
2021/12/03	11	34.99	12	35.12	34.05	-1	7,745	-0.01%
2021/12/02	8	33.19	1	33.55	33.30	7	7,387	0.09%
2021/12/01	3	33.08	5	33.52	33.40	-2	7,321	-0.03%
2021/11/30	38.1	34.12	30	34.31	33.00	8.1	7,240	0.11%
2021/11/29	14	33.75	14	34.40	34.20	0	7,019	0.00%
2021/11/26	12.1	35.92	4.6	36.54	35.55	7.5	6,815	0.11%
2021/11/25	10	35.89	3	37.08	36.30	7	6,566	0.11%
2021/11/24	81.1	35.72	103.1	36.18	37.05	-22	6,342	-0.35%	大賣/
2021/11/23	6	34.85	21	35.41	34.35	-15	5,772	-0.26%
2021/11/22	2	32.53	13.2	34.03	34.10	-11.2	5,455	-0.21%
2021/11/19	3.2	32.91	5	32.55	32.30	-1.8	5,384	-0.03%
2021/11/18	9	33.00	10	32.74	33.10	-1	5,356	-0.02%
2021/11/17	2	33.00	6	33.18	33.00	-4	5,295	-0.08%
2021/11/16	1	32.80	0	0.00	32.65	1	5,292	0.02%
2021/11/15	0	0.00	7	32.49	32.95	-7	5,266	-0.13%
2021/11/12	7	31.61	1	31.35	31.75	6	5,213	0.12%
2021/11/11	4.2	33.77	1	33.10	33.00	3.2	5,117	0.06%
2021/11/10	0	0.00	15	33.99	33.85	-15	5,084	-0.30%
2021/11/09	3	33.80	2	34.33	34.50	1	5,036	0.02%
2021/11/08	4	34.50	0	0.00	33.80	4	4,891	0.08%
2021/11/05	9	33.82	0	0.00	33.95	9	4,849	0.19%
2021/11/04	5	33.95	24	33.78	34.30	-19	4,796	-0.40%
2021/11/03	6	32.65	1	32.60	32.40	5	4,609	0.11%
2021/11/02	8	32.94	4	33.21	32.95	4	4,587	0.09%
2021/11/01	17.4	34.27	26	34.55	32.85	-8.6	4,443	-0.19%
2021/10/29	1.1	31.42	3	32.02	32.10	-1.9	3,932	-0.05%
2021/10/28	4	31.80	11	31.66	32.10	-7	3,851	-0.18%
2021/10/27	0	0.00	2.4	30.86	31.10	-2.4	3,697	-0.07%
2021/10/26	3	30.20	0	0.00	30.45	3	3,648	0.08%
2021/10/22	0	0.00	1	29.95	29.95	-1	3,664	-0.03%
2021/10/21	1	29.90	0	0.00	29.90	1	3,714	0.03%
2021/10/20	1	30.60	10	31.01	30.60	-9	3,817	-0.24%
2021/10/19	6	31.50	6	31.17	30.95	0	3,815	0.00%
2021/10/18	0	0.00	1.3	30.90	30.60	-1.3	3,767	-0.03%
2021/10/15	0	0.00	11	30.53	30.55	-11	3,838	-0.29%
2021/10/14	2	30.85	3	30.27	30.70	-1	3,934	-0.03%
2021/10/13	5	30.40	20	30.12	30.40	-15	4,192	-0.36%
2021/10/12	25	29.54	19	29.59	29.35	6	4,226	0.14%
2021/10/08	1	29.25	145	28.88	28.65	-144	4,179	-3.45%	大賣/鉅額交易
2021/10/07	16	28.57	0	0.00	28.55	16	4,166	0.38%
2021/10/06	9	28.82	5	28.92	28.40	4	4,236	0.09%
2021/10/05	3	28.10	4	28.30	28.70	-1	4,439	-0.02%
2021/10/04	10	30.28	8	30.39	29.35	2	4,474	0.04%
2021/10/01	169	31.66	20	31.38	30.45	149	4,314	3.45%	大買/鉅額交易
2021/09/30	5	29.19	5	28.91	29.60	0	3,959	0.00%
2021/09/29	0	0.00	4.5	28.70	28.70	-4.5	3,933	-0.11%
2021/09/28	8	29.00	2	28.85	28.80	6	3,956	0.15%
2021/09/27	1	28.40	0	0.00	28.10	1	4,009	0.02%
2021/09/23	0.5	28.25	0	0.00	28.15	0.5	4,789	0.01%
2021/09/16	0	0.00	1	29.00	29.30	-1	4,923	-0.02%
2021/09/15	0	0.00	1	29.15	29.00	-1	4,955	-0.02%
2021/09/14	1	29.05	0	0.00	29.00	1	5,099	0.02%
2021/09/13	2	29.88	0	0.00	29.40	2	5,138	0.04%
2021/09/10	0	0.00	1	29.15	29.25	-1	5,122	-0.02%
2021/09/09	0	0.00	1	28.50	28.55	-1	5,189	-0.02%
2021/09/07	0.6	28.85	0	0.00	28.75	0.6	5,716	0.01%
2021/09/03	1.1	30.51	6	30.45	30.50	-4.9	5,873	-0.08%
2021/09/02	1.3	30.27	0	0.00	29.75	1.3	5,986	0.02%
2021/09/01	1	30.75	1	30.35	30.30	0	5,995	0.00%
2021/08/31	0	0.00	1	30.10	30.45	-1	6,009	-0.02%
2021/08/30	2.2	30.89	9	30.98	30.25	-6.8	5,997	-0.11%
2021/08/27	19.3	30.07	6	30.18	29.20	13.3	5,910	0.23%
2021/08/26	1	28.80	2	28.85	28.90	-1	5,844	-0.02%
2021/08/25	1	29.05	2	29.20	28.80	-1	5,885	-0.02%
2021/08/24	4.1	28.66	2	28.95	28.35	2.1	5,933	0.04%
2021/08/20	3	28.70	3	28.65	28.50	0	5,996	0.00%
2021/08/19	0	0.00	1	28.50	28.00	-1	5,996	-0.02%
2021/08/18	0	0.00	6	27.35	28.60	-6	5,976	-0.10%
2021/08/17	10	28.60	6	28.95	27.80	4	6,028	0.07%
2021/08/16	1	28.40	13	28.39	28.25	-12	6,066	-0.20%
2021/08/13	0.3	29.70	3	29.60	29.40	-2.7	6,074	-0.04%
2021/08/12	2	30.60	23	30.30	30.10	-21	6,183	-0.34%
2021/08/11	1	29.90	2	30.23	30.10	-1	6,278	-0.02%
2021/08/10	1.1	31.48	0	0.00	31.05	1.1	6,316	0.02%
2021/08/06	9	33.09	6	33.12	32.85	3	6,457	0.05%
2021/08/05	12	33.70	61	33.74	33.60	-49	6,500	-0.75%
2021/08/04	61	34.11	13	34.10	33.90	48	6,624	0.72%
2021/08/03	18	33.02	15	32.98	32.95	3	6,602	0.05%
2021/08/02	0	0.00	7	32.89	33.10	-7	6,638	-0.11%
2021/07/30	0	0.00	18	32.55	32.15	-18	6,680	-0.27%
2021/07/29	4	32.31	12	32.31	32.60	-8	6,801	-0.12%
2021/07/28	10	32.83	4	32.00	32.20	6	6,828	0.09%
2021/07/27	31	34.17	22	34.08	33.25	9	6,907	0.13%
2021/07/26	28	34.32	19	34.25	34.20	9	6,964	0.13%
2021/07/23	1.3	33.55	1	33.40	33.30	0.3	6,903	0.00%
2021/07/22	15.3	33.79	19	33.49	33.55	-3.8	6,941	-0.05%
2021/07/21	41	34.12	5	34.46	33.60	36	6,958	0.52%
2021/07/20	8	34.11	18	34.15	34.35	-10	6,908	-0.14%
2021/07/19	14	34.99	18	34.89	35.05	-4	6,827	-0.06%
2021/07/16	20.5	34.33	12	34.55	33.35	8.5	6,559	0.13%
2021/07/15	0	0.00	0.7	33.60	33.80	-0.7	6,535	-0.01%
2021/07/14	1	33.25	1.6	33.12	33.00	-0.6	6,597	-0.01%
2021/07/13	1	33.60	3	34.22	33.60	-2	6,669	-0.03%
2021/07/12	12	34.27	26	34.44	34.65	-14	6,725	-0.21%
2021/07/09	2	33.00	1	33.15	33.00	1	6,636	0.02%
2021/07/07	4	32.80	0	0.00	32.35	4	7,914	0.05%
2021/07/05	1.3	33.25	3.2	33.35	33.40	-1.9	8,107	-0.02%
2021/07/02	1.1	33.59	35	32.57	32.55	-33.9	8,243	-0.41%
2021/07/01	51	34.10	43	33.43	33.40	8	8,362	0.10%
2021/06/30	13.3	34.92	20.3	35.26	34.85	-7	8,285	-0.08%
2021/06/29	2.3	32.31	4	32.31	32.20	-1.8	7,741	-0.02%
2021/06/28	21	31.93	20	31.60	31.60	1	7,777	0.01%
2021/06/25	0.5	32.05	0	0.00	32.00	0.5	7,954	0.01%
2021/06/24	15.2	31.60	17	31.98	32.00	-1.8	8,290	-0.02%
2021/06/23	2.3	32.86	1	32.80	31.50	1.3	8,554	0.02%
2021/06/22	10	31.30	13	30.72	30.60	-3	8,677	-0.03%
2021/06/21	1.1	31.32	0	0.00	31.20	1.1	8,827	0.01%
2021/06/18	3	31.82	4	31.88	32.40	-1	9,178	-0.01%
2021/06/17	17.2	32.32	4	32.78	32.40	13.2	9,929	0.13%
2021/06/16	19.3	33.69	2	33.68	32.60	17.3	10,226	0.17%
2021/06/15	25	31.61	53	31.82	31.55	-28	10,086	-0.28%
2021/06/11	32.1	31.50	21	31.10	31.05	11.1	10,134	0.11%
2021/06/10	3	31.57	2	31.90	32.05	1	10,378	0.01%
2021/06/09	10	30.50	10	30.70	30.30	0	10,742	0.00%
2021/06/08	20.3	31.09	3	31.00	30.10	17.3	11,384	0.15%
2021/06/07	2	29.80	8	29.96	29.85	-6	12,174	-0.05%
2021/06/04	2	30.35	3	30.35	30.35	-1	12,473	-0.01%
2021/06/03	21.5	31.15	3	31.15	31.15	18.5	12,504	0.15%
2021/06/02	28	31.94	5	31.10	31.25	23	12,527	0.18%
2021/06/01	1	32.00	3	31.82	32.15	-2	12,512	-0.02%
2021/05/28	0	31.00	1.8	31.05	31.05	-1.8	12,523	-0.01%
2021/05/27	2.8	30.54	3	30.78	30.65	-0.2	12,530	0.00%
2021/05/26	2.1	30.55	4	30.83	30.55	-1.9	12,544	-0.02%
2021/05/25	6.1	30.65	6	30.94	30.50	0.1	12,578	0.00%
2021/05/24	7	30.49	4	30.53	30.15	3	12,699	0.02%
2021/05/21	5	30.19	9	29.87	29.60	-4	12,697	-0.03%
2021/05/20	18	31.27	18	30.69	29.40	0	12,735	0.00%
2021/05/19	9	31.63	1	29.80	31.20	8	12,724	0.06%
2021/05/18	2	28.68	4	29.21	29.60	-2	12,658	-0.02%
2021/05/17	7	26.96	28	27.15	26.95	-21	12,628	-0.17%
2021/05/14	27.4	31.16	14	30.78	29.90	13.4	12,570	0.11%
2021/05/13	4.1	28.88	14	29.57	28.65	-9.9	12,473	-0.08%
2021/05/12	13	29.44	15	29.23	28.80	-2	12,536	-0.02%
2021/05/11	14	32.68	6	32.63	31.85	8	12,411	0.06%
2021/05/10	3	35.23	3	35.53	35.30	0	12,408	0.00%
2021/05/07	5	34.90	2	34.93	34.85	3	12,441	0.02%
2021/05/06	8	34.22	13	34.33	35.00	-5	12,431	-0.04%
2021/05/05	4	33.41	0	0.00	32.75	4	12,310	0.03%
2021/05/04	10	32.91	32	34.56	33.05	-22	12,308	-0.18%
2021/05/03	39	36.81	12	36.78	35.80	27	12,219	0.22%
2021/04/29	8	36.77	0	0.00	36.65	8	12,256	0.07%
2021/04/28	14	38.07	2	37.55	37.50	12	12,275	0.10%
2021/04/27	4	38.23	2	38.63	38.20	2	12,318	0.02%
2021/04/26	10	38.17	1	38.15	38.25	9	12,418	0.07%
2021/04/23	6	37.95	7	37.92	37.90	-1	12,435	-0.01%
2021/04/22	12	37.97	12	38.62	37.20	0	12,431	0.00%
2021/04/21	14	38.96	24.3	39.07	38.85	-10.3	12,342	-0.08%
2021/04/20	5	38.49	3	38.65	38.05	2	12,238	0.02%
2021/04/19	5	37.97	1	37.90	37.90	4	12,197	0.03%
2021/04/16	7	38.51	9	39.26	38.40	-2	12,152	-0.02%
2021/04/15	3.2	38.48	9	38.28	38.10	-5.8	12,144	-0.05%
2021/04/14	59.1	38.52	23	39.22	37.55	36.1	12,439	0.29%
2021/04/13	41	41.50	77	41.98	39.30	-36	12,106	-0.30%
2021/04/12	18.2	39.57	70	39.61	39.35	-51.8	11,238	-0.46%
2021/04/09	92.2	39.89	16	39.90	39.30	76.2	11,208	0.68%
2021/04/08	20.2	39.48	29	40.14	39.35	-8.8	11,119	-0.08%
2021/04/07	12.2	39.33	23	39.34	39.50	-10.8	11,097	-0.10%
2021/04/06	2	38.63	6	38.34	38.30	-4	11,063	-0.04%
2021/04/01	11	38.35	35	39.01	38.25	-24	11,063	-0.22%
2021/03/31	6.5	39.40	2	38.95	38.90	4.5	11,139	0.04%
2021/03/30	69	39.75	116	39.75	39.30	-47	11,680	-0.40%	大賣/
2021/03/29	74	39.88	32	40.00	39.85	42	11,839	0.35%
2021/03/26	11	38.16	21.3	37.88	38.20	-10.3	11,521	-0.09%
2021/03/25	45	40.15	45	39.95	38.85	0	11,271	0.00%
2021/03/24	17	39.43	23.5	39.62	39.30	-6.5	11,053	-0.06%
2021/03/23	59	40.44	45	40.30	39.30	14	10,912	0.13%
2021/03/22	60	41.45	102.7	41.87	41.00	-42.7	10,611	-0.40%	大賣/
2021/03/19	11	37.21	58	38.03	39.75	-47	9,932	-0.47%
2021/03/18	65	37.02	47.3	37.02	36.15	17.7	9,580	0.18%
2021/03/17	7	36.94	93	36.90	36.75	-86	9,302	-0.92%
2021/03/16	43	37.55	50	36.86	36.60	-7	9,178	-0.08%
2021/03/15	54	37.99	53.3	38.05	37.60	0.7	8,893	0.01%
2021/03/12	32	37.04	65	36.47	37.00	-33	8,420	-0.39%
2021/03/11	238	35.90	106	35.31	35.10	132	7,820	1.69%	大買/大賣/鉅額交易
2021/03/10	4	32.79	41.3	33.62	34.95	-37.3	7,032	-0.53%
2021/03/09	3	31.60	12	31.57	31.80	-9	6,769	-0.13%
2021/03/08	6	31.20	7	31.74	30.90	-1	6,786	-0.01%
2021/03/05	13	31.08	0.3	30.85	30.85	12.7	6,837	0.19%
2021/03/04	3	32.00	4	31.64	31.40	-1	7,299	-0.01%
2021/03/03	4	31.78	5	32.02	31.65	-1	7,389	-0.01%
2021/03/02	3	32.25	0	0.00	31.45	3	7,646	0.04%
2021/02/26	3	31.63	7	31.54	31.90	-4	8,159	-0.05%
2021/02/25	10	31.75	0	0.00	31.60	10	8,510	0.12%
2021/02/24	18	32.26	32	32.21	31.85	-14	8,705	-0.16%
2021/02/23	7	31.07	12	31.40	31.10	-5	9,095	-0.05%
2021/02/22	2	31.20	22	31.31	31.30	-20	9,636	-0.21%
2021/02/19	10	30.84	15	30.87	30.65	-5	9,771	-0.05%
2021/02/18	27	29.42	15	29.59	29.75	12	10,171	0.12%
2021/02/17	0	0.00	8	28.56	29.15	-8	10,330	-0.08%
2021/02/05	20	28.33	5	28.15	28.15	15	10,595	0.14%
2021/02/04	13	28.54	5	28.25	28.25	8	11,157	0.07%
2021/02/03	28	29.10	49	29.18	28.70	-21	11,424	-0.18%
2021/02/02	5	27.65	2	27.70	27.75	3	11,465	0.03%
2021/02/01	33	26.71	15.9	27.52	27.55	17.1	11,797	0.15%
2021/01/29	19	27.87	52	28.73	27.45	-33	12,180	-0.27%
2021/01/28	16	29.32	5	29.59	29.00	11	12,994	0.08%
2021/01/27	3.7	30.12	2	30.18	30.10	1.7	13,435	0.01%
2021/01/26	12	30.72	22.1	30.33	30.60	-10.1	13,612	-0.07%
2021/01/25	4	30.83	3	31.05	30.95	1	13,931	0.01%
2021/01/22	22.4	31.29	16.5	31.30	31.10	5.9	14,268	0.04%
2021/01/21	54	30.95	43	30.65	30.05	11	14,716	0.07%
2021/01/20	21	31.72	33	31.44	30.80	-12	15,790	-0.08%
2021/01/19	31	31.69	39	31.78	32.05	-8	16,551	-0.05%
2021/01/18	13	31.05	21	31.08	30.80	-8	16,693	-0.05%
2021/01/15	2	32.43	6	31.65	32.00	-4	16,881	-0.02%
2021/01/14	13	32.93	6	32.77	32.60	7	17,062	0.04%
2021/01/13	6	32.69	20	32.60	32.60	-14	17,257	-0.08%
2021/01/12	9	33.17	0	0.00	33.05	9	17,699	0.05%
2021/01/11	1	33.85	12	34.40	34.10	-11	18,358	-0.06%
2021/01/08	30	34.83	31	34.20	34.15	-1	19,115	-0.01%
2021/01/07	112	34.98	104	35.22	34.35	8	20,158	0.04%	大買/大賣/
2021/01/06	26	33.03	22	32.98	33.20	4	20,909	0.02%
2021/01/05	10	34.98	11	34.62	34.05	-1	21,609	0.00%
2021/01/04	2	34.68	6	34.99	34.55	-4	22,512	-0.02%
2020/12/31	10	34.98	5.3	34.94	34.60	4.7	23,373	0.02%
2020/12/30	6	34.88	18	35.36	35.55	-12	24,449	-0.05%
2020/12/29	30	34.30	28	34.56	34.45	2	25,099	0.01%
2020/12/28	8	33.82	8	33.99	33.55	0	25,247	0.00%
2020/12/25	27	34.70	17	34.57	34.05	10	25,367	0.04%
2020/12/24	90	35.35	82	35.78	34.30	8	25,417	0.03%
2020/12/23	36	33.60	33	33.93	34.75	3	25,128	0.01%
2020/12/22	23	32.28	37	32.17	31.60	-14	25,229	-0.06%
2020/12/21	16	33.03	20	33.26	32.85	-4	25,615	-0.02%
2020/12/18	4	33.23	20.3	33.40	33.00	-16.3	26,041	-0.06%
2020/12/17	19.3	32.98	0	0.00	32.95	19.3	26,688	0.07%
2020/12/16	12	33.65	13	33.91	33.50	-1	27,316	0.00%
2020/12/15	30	34.28	28	34.80	33.00	2	28,221	0.01%
2020/12/14	2	33.20	16	33.44	34.00	-14	28,548	-0.05%
2020/12/11	2	32.70	0	0.00	32.65	2	29,519	0.01%
2020/12/10	33	33.62	0	0.00	33.35	33	30,864	0.11%
2020/12/09	4	34.65	9	35.03	34.60	-5	31,102	-0.02%
2020/12/08	3	34.65	13.2	34.70	34.55	-10.2	31,713	-0.03%
2020/12/07	19.1	33.94	23.1	34.52	35.15	-4	31,864	-0.01%
2020/12/04	7.2	34.87	3	34.60	34.50	4.2	32,016	0.01%
2020/12/03	6	35.10	5	35.83	35.10	1	32,139	0.00%
2020/12/02	10	35.79	4	36.00	35.35	6	32,229	0.02%
2020/12/01	12	36.85	12	37.01	37.00	0	32,388	0.00%
2020/11/30	23	37.67	55.3	37.54	38.10	-32.3	32,581	-0.10%
2020/11/27	12	36.21	33	36.28	36.00	-21	32,210	-0.07%
2020/11/26	29	36.37	28	36.48	35.90	1	32,229	0.00%
2020/11/25	97	36.21	91	36.43	36.40	6	32,332	0.02%
2020/11/24	39	35.35	47	35.14	35.50	-8	31,994	-0.03%
2020/11/23	39	34.73	34	34.73	34.50	5	32,096	0.02%
2020/11/20	66	34.94	46	34.91	34.80	20	32,402	0.06%
2020/11/19	32	34.41	68	34.31	34.00	-36	32,534	-0.11%
2020/11/18	21	32.60	18	33.06	33.00	3	32,354	0.01%
2020/11/17	36	33.40	40	32.94	33.00	-4	33,304	-0.01%
2020/11/16	24	32.39	17	31.86	31.70	7	32,892	0.02%
2020/11/13	31	32.00	25.7	32.21	32.65	5.3	32,813	0.02%
2020/11/12	78	32.40	85	32.06	32.50	-7	33,003	-0.02%
2020/11/11	30	34.50	56	34.85	34.10	-26	32,508	-0.08%
2020/11/10	27	35.46	16.7	35.36	35.35	10.3	32,348	0.03%
2020/11/09	75	36.27	97	36.18	36.00	-22	32,317	-0.07%
2020/11/06	142	36.30	124	35.85	35.40	18	32,034	0.06%	大買/大賣/
2020/11/05	96	36.48	118	36.68	36.10	-22	31,611	-0.07%	大賣/
2020/11/04	79.7	34.65	45	34.68	34.30	34.7	30,894	0.11%
2020/11/03	60	35.59	20	35.27	35.40	40	30,472	0.13%
2020/11/02	48	36.08	26	36.11	35.35	22	30,323	0.07%
2020/10/30	39	37.64	99	38.06	37.40	-60	30,027	-0.20%
2020/10/29	85.4	38.75	55	39.21	38.10	30.4	29,711	0.10%
2020/10/28	60.1	40.23	68	40.36	39.00	-7.9	29,146	-0.03%
2020/10/27	36	39.53	178.7	39.42	39.35	-142.7	28,072	-0.51%	大賣/鉅額交易
2020/10/26	9	37.68	33	38.01	37.80	-24	27,342	-0.09%
2020/10/23	11.2	37.08	10	37.16	37.25	1.2	27,095	0.00%
2020/10/22	53	37.42	18	37.56	37.00	35	26,977	0.13%
2020/10/21	27.3	38.20	4	38.53	37.90	23.3	26,859	0.09%
2020/10/20	55.2	38.72	55	38.66	38.25	0.2	26,828	0.00%
2020/10/19	59.4	38.31	67	38.54	38.10	-7.6	26,504	-0.03%
2020/10/16	129	38.98	61	38.43	37.80	68	25,895	0.26%	大買/
2020/10/15	169.1	41.26	238.3	41.33	40.35	-69.3	25,497	-0.27%	大買/大賣/
2020/10/14	178.4	43.03	237	43.00	41.60	-58.6	24,606	-0.24%	大買/大賣/
2020/10/13	116	41.53	75	40.93	41.25	41	23,730	0.17%	大買/
2020/10/12	130	42.75	147.3	43.05	41.95	-17.3	23,050	-0.08%	大買/大賣/
2020/10/08	131.1	42.07	136.7	42.64	41.50	-5.5	22,120	-0.02%	大買/大賣/
2020/10/07	147.7	42.71	66.1	42.70	42.00	81.6	21,241	0.38%	大買/
2020/10/06	74.2	41.06	128.3	41.62	41.45	-54	20,191	-0.27%	大賣/
2020/10/05	254.7	38.87	27.6	39.14	38.85	227.1	19,439	1.17%	大買/鉅額交易
2020/09/30	24	35.99	25.6	38.20	38.55	-1.6	19,120	-0.01%
2020/09/29	9.9	36.30	41.9	36.85	35.05	-32.1	18,942	-0.17%
2020/09/28	70.2	39.12	29.8	39.24	37.30	40.5	18,747	0.22%
2020/09/16	37	24.27	24	24.43	24.50	13	18,396	0.07%
2020/09/15	61	24.51	21	24.42	24.30	40	18,015	0.22%
2020/09/14	37.2	23.12	36	23.17	23.05	1.2	17,732	0.01%
2020/09/11	94.5	24.48	234	25.34	24.20	-139.5	17,271	-0.81%	大賣/鉅額交易
2020/09/10	58.5	26.27	39	26.20	25.90	19.5	16,583	0.12%
2020/09/09	45	26.12	130	24.89	26.65	-85	15,913	-0.53%	大賣/
2020/09/08	70	26.39	67	26.68	25.20	3	14,950	0.02%
2020/09/07	174	28.56	27	28.49	27.95	147	14,524	1.01%	大買/鉅額交易
2020/09/04	62	26.66	84	27.31	27.90	-22	13,557	-0.16%
2020/09/03	5	25.37	11	25.40	25.40	-6	12,205	-0.05%
2020/09/02	179	21.95	21	21.73	23.10	158	11,941	1.32%	大買/鉅額交易
2020/09/01	5	21.00	11	21.89	21.00	-6	11,347	-0.05%
2020/08/31	7	21.42	5	21.54	22.25	2	11,185	0.02%
2020/08/28	0	0.00	18	20.36	20.50	-18	11,026	-0.16%
2020/08/27	0	0.00	20	19.50	19.40	-20	11,029	-0.18%
2020/08/26	0	0.00	7	20.18	19.85	-7	10,968	-0.06%
2020/08/25	3	18.60	7	18.58	19.45	-4	10,742	-0.04%
2020/08/24	4	17.00	3	17.70	17.70	1	10,470	0.01%
2020/08/21	0	0.00	1	17.75	17.40	-1	10,357	-0.01%
2020/08/20	1	17.30	18.5	16.32	17.40	-17.5	10,198	-0.17%
2020/08/19	19.5	17.35	12	16.58	16.50	7.5	9,809	0.08%
2020/08/18	59	18.08	68	17.91	18.30	-9	9,618	-0.09%
2020/08/17	49	17.27	18.2	17.56	18.30	30.8	9,145	0.34%
2020/08/14	49	15.58	138	15.94	16.80	-89	8,644	-1.03%	大賣/
2020/08/13	8	15.13	17	15.03	15.30	-9	7,957	-0.11%
2020/08/12	118	13.21	113	13.43	13.95	5	7,562	0.07%	大買/大賣/
2020/08/11	0	0.00	5	12.70	12.70	-5	6,481	-0.08%
2020/08/10	55	11.55	4	11.55	11.55	51	6,482	0.79%
2020/08/07	20	10.50	167	10.47	10.50	-147	6,628	-2.22%	大賣/鉅額交易
2020/08/06	0	0.00	10.2	9.60	9.56	-10.2	6,230	-0.16%
2020/08/05	10	9.73	7	9.64	9.68	3	6,204	0.05%
2020/08/04	2	9.50	9	9.34	9.61	-7	6,243	-0.11%
2020/08/03	5	9.10	0	0.00	9.06	5	6,128	0.08%
2020/07/30	3	9.09	6	9.22	9.08	-3	6,013	-0.05%
2020/07/28	6	8.10	0	0.00	7.97	6	5,765	0.10%
2020/07/27	0	0.00	12	8.24	8.22	-12	5,711	-0.21%
2020/07/24	0	0.00	11	8.72	8.51	-11	5,646	-0.19%
2020/07/22	6	8.98	6	9.07	8.94	0	5,502	0.00%
2020/07/21	1	9.13	0	0.00	8.90	1	5,397	0.02%
2020/07/17	13	9.04	2	9.51	9.15	11	5,197	0.21%
2020/07/16	6	9.76	20	10.00	9.70	-14	5,053	-0.28%
2020/07/15	0	0.00	38	9.84	9.60	-38	4,921	-0.77%
2020/07/14	38	9.54	3	9.63	9.50	35	4,719	0.74%
2020/07/13	13	9.12	0	0.00	9.01	13	4,537	0.29%
2020/07/10	20	9.38	36	9.26	9.42	-16	4,430	-0.36%
2020/07/09	17	8.89	6	9.13	9.27	11	4,009	0.27%
2020/07/08	9	8.43	18	8.25	8.43	-9	3,713	-0.24%
2020/07/07	3	7.49	4	7.83	7.71	-1	3,394	-0.03%
2020/07/06	6	7.87	1	7.87	7.79	5	3,285	0.15%
2020/07/03	0	0.00	17	7.78	7.80	-17	3,260	-0.52%
2020/07/02	0	0.00	32	7.87	7.97	-32	3,210	-1.00%
2020/07/01	0	0.00	19	7.62	7.65	-19	3,115	-0.61%
2020/06/30	0	0.00	8	7.31	7.34	-8	3,036	-0.26%
2020/06/29	0	0.00	39	7.30	7.32	-39	3,030	-1.29%
2020/06/24	6	7.12	0	0.00	7.17	6	3,016	0.20%
2020/06/23	23	7.15	4	7.21	7.20	19	3,066	0.62%
2020/06/22	8	7.29	0	0.00	7.26	8	3,082	0.26%
2020/06/19	23	7.53	23	7.68	7.57	0	3,043	0.00%
2020/06/18	1	7.14	0	0.00	7.11	1	2,881	0.03%
2020/06/17	6	7.13	0.1	7.12	7.12	5.9	2,906	0.20%
2020/06/15	2	7.05	0	0.00	7.17	2	3,047	0.07%
2020/06/12	27	7.00	8	7.05	7.14	19	3,049	0.62%
2020/06/11	1	7.45	27	7.63	7.31	-26	3,024	-0.86%
2020/06/10	12	7.49	0	0.00	7.48	12	3,018	0.40%
2020/06/09	8	7.52	0	0.00	7.48	8	3,054	0.26%
2020/06/08	14	7.73	9	7.65	7.64	5	3,083	0.16%
2020/06/05	0	0.00	6	7.61	7.60	-6	3,049	-0.20%
2020/06/04	21	7.53	0	0.00	7.60	21	3,057	0.69%
2020/06/03	16	7.84	34	7.99	7.77	-18	3,015	-0.60%
2020/06/02	0	0.00	11	7.32	7.61	-11	2,847	-0.39%
2020/05/29	1	6.85	0	0.00	6.86	1	2,758	0.04%
2020/05/27	10	6.91	0	0.00	6.91	10	2,754	0.36%
2020/05/26	1	6.97	5	7.00	7.01	-4	2,748	-0.15%
2020/05/25	1	6.88	0	0.00	6.92	1	2,724	0.04%
2020/05/22	4	7.00	1	7.01	7.01	3	2,700	0.11%
2020/05/21	2	7.27	3	7.24	7.24	-1	2,690	-0.04%
2020/05/20	7	6.91	1	6.87	6.95	6	2,638	0.23%
2020/05/19	0	0.00	3	6.90	6.94	-3	2,617	-0.11%
2020/05/18	5	6.89	0	0.00	6.85	5	2,595	0.19%
2020/05/15	18	7.30	2	7.80	7.30	16	2,525	0.63%
2020/05/14	45	7.73	37	7.81	7.60	8	2,456	0.33%
2020/05/13	9	6.84	8	7.32	7.34	1	2,183	0.05%
2020/05/12	1.8	6.70	0	0.00	6.68	1.8	2,096	0.08%
2020/05/11	20	6.82	34	6.75	6.77	-14	2,032	-0.69%
2020/05/08	15	6.34	0	0.00	6.34	15	1,858	0.81%
2020/05/07	8	5.48	15	5.56	5.77	-7	1,858	-0.38%
2020/05/06	1	5.26	0	0.00	5.25	1	1,836	0.05%
2020/05/05	1	5.28	0	0.00	5.28	1	1,848	0.05%
2020/05/04	8	5.31	0	0.00	5.27	8	1,858	0.43%
2020/04/30	2	5.45	0	0.00	5.45	2	1,858	0.11%
2020/04/27	10	5.36	0	0.00	5.34	10	1,931	0.52%
2020/04/22	0	0.00	10	5.22	5.28	-10	1,945	-0.51%
2020/04/20	1	5.55	0	0.00	5.54	1	1,957	0.05%
2020/04/17	0	0.00	5	5.58	5.57	-5	2,009	-0.25%
2020/04/15	1	5.45	10	5.46	5.45	-9	1,981	-0.45%
2020/04/14	15	5.20	0	0.00	5.23	15	1,969	0.76%
2020/04/13	1	5.18	12	5.21	5.14	-11	1,979	-0.56%
2020/04/09	1	5.36	0	0.00	5.25	1	1,998	0.05%
2020/04/08	2	5.06	2	5.27	5.23	0	1,991	0.00%
2020/04/07	1	5.06	0	0.00	5.06	1	1,987	0.05%
2020/03/31	1	4.88	0	0.00	4.85	1	2,028	0.05%
2020/03/30	0	0.00	5	4.83	4.90	-5	2,024	-0.25%
2020/03/25	5	4.45	0	0.00	4.41	5	1,943	0.26%
2020/03/24	1	4.08	20	4.14	4.14	-19	1,945	-0.98%
2020/03/23	0	0.00	1	4.00	3.98	-1	1,933	-0.05%
2020/03/20	44	4.36	0	0.00	4.20	44	1,912	2.30%
2020/03/13	5	5.13	2	5.12	5.19	3	1,722	0.17%
2020/03/12	8	5.69	0	0.00	5.67	8	1,685	0.47%
2020/03/10	0	0.00	13	6.22	6.26	-13	1,680	-0.77%
2020/02/27	2	6.96	0	0.00	6.96	2	1,663	0.12%
2020/02/21	1	7.49	0	0.00	7.46	1	1,639	0.06%
2020/02/20	5	7.69	0	0.00	7.53	5	1,631	0.31%
2020/02/19	3	7.53	0	0.00	7.49	3	1,624	0.18%
2020/02/17	0	0.00	10	7.57	7.56	-10	1,621	-0.62%
2020/02/12	10	7.47	0	0.00	7.42	10	1,606	0.62%
2020/02/10	2	7.36	3	7.60	7.52	-1	1,623	-0.06%
2020/02/07	2	7.07	0	0.00	7.01	2	1,583	0.13%
2020/02/04	0	0.00	3	7.13	7.14	-3	1,569	-0.19%
2020/02/03	0	0.00	3	6.92	6.93	-3	1,591	-0.19%
2020/01/31	3	7.45	0	0.00	7.33	3	1,575	0.19%
2020/01/30	3	7.50	10	7.51	7.39	-7	1,574	-0.44%
2020/01/20	10	8.26	0	0.00	8.21	10	1,526	0.66%
2020/01/13	3	8.34	2	8.40	8.29	1	1,524	0.07%
2020/01/10	1	7.99	0	0.00	7.99	1	1,472	0.07%
2020/01/09	11	7.98	0	0.00	7.94	11	1,496	0.73%
2020/01/08	1	8.04	0	0.00	7.98	1	1,577	0.06%
2019/12/30	1	8.22	2	8.20	8.22	-1	1,556	-0.06%
2019/12/25	2	8.19	0	0.00	8.10	2	1,497	0.13%
2019/12/20	2	8.36	4	8.36	8.28	-2	1,536	-0.13%
2019/12/19	0	0.00	5	8.20	8.19	-5	1,526	-0.33%
2019/12/17	5	7.98	5	7.99	7.97	0	1,567	0.00%
2019/12/16	5	7.91	3	7.93	7.96	2	1,596	0.13%
2019/12/13	5	8.00	0	0.00	7.97	5	1,595	0.31%
2019/12/11	0	0.00	2	8.20	8.18	-2	1,608	-0.12%
2019/12/10	0	0.00	2	8.16	8.16	-2	1,627	-0.12%
2019/12/09	0	0.00	1	8.07	8.04	-1	1,636	-0.06%
2019/12/05	2	8.15	0	0.00	8.16	2	1,731	0.12%
2019/12/04	5	8.38	0	0.00	8.33	5	1,716	0.29%
2019/12/03	0	0.00	10	8.36	8.34	-10	1,742	-0.57%
2019/11/28	2	8.69	45	8.68	8.66	-43	1,767	-2.43%
2019/11/26	2	8.81	0	0.00	8.78	2	1,839	0.11%
2019/11/25	1	8.83	0	0.00	8.80	1	1,861	0.05%
2019/11/18	0	0.00	2	9.00	8.92	-2	2,103	-0.10%
2019/11/15	0	0.00	5	8.93	8.91	-5	2,145	-0.23%
2019/11/13	5	8.94	0	0.00	8.98	5	2,225	0.22%
2019/11/12	0	0.00	4	8.93	8.83	-4	2,325	-0.17%
2019/11/08	10	9.10	0	0.00	9.11	10	2,737	0.37%
2019/11/07	7	9.02	0	0.00	9.05	7	3,043	0.23%
2019/11/04	1	9.43	0	0.00	9.35	1	3,357	0.03%
2019/10/29	26	9.32	25	9.48	9.31	1	4,240	0.02%
2019/10/25	2	9.40	0	0.00	9.32	2	4,973	0.04%
2019/10/24	3	9.37	0	0.00	9.37	3	5,009	0.06%
2019/10/16	0	0.00	3	9.75	9.70	-3	5,020	-0.06%
2019/10/15	0	0.00	101	9.09	9.13	-101	4,935	-2.05%	大賣/鉅額交易
2019/10/09	1	9.04	3	9.04	8.99	-2	4,939	-0.04%
2019/10/08	14	9.22	0	0.00	9.17	14	4,943	0.28%
2019/10/04	13	9.26	0	0.00	9.26	13	4,981	0.26%
2019/10/03	0	0.00	1	9.36	9.36	-1	4,977	-0.02%
2019/10/02	6	9.44	0	0.00	9.40	6	5,002	0.12%
2019/09/27	7	9.38	0	0.00	9.38	7	5,087	0.14%
2019/09/24	0	0.00	3	9.80	9.78	-3	5,101	-0.06%
2019/09/23	10	9.88	0	0.00	9.98	10	5,073	0.20%
2019/09/20	1	9.37	0	0.00	9.41	1	5,016	0.02%
2019/09/19	5	9.17	1	9.16	9.23	4	5,003	0.08%
2019/09/18	3	9.52	0	0.00	9.31	3	4,969	0.06%
2019/09/17	0	0.00	9	9.46	9.47	-9	4,952	-0.18%
2019/09/16	1	9.62	0	0.00	9.54	1	4,975	0.02%
2019/09/10	7	9.37	0	0.00	9.30	7	4,978	0.14%
2019/09/09	10	9.79	10	9.86	9.72	0	4,889	0.00%
2019/09/06	0	0.00	3	9.96	9.89	-3	4,887	-0.06%
2019/09/04	0	0.00	1	9.92	9.91	-1	4,904	-0.02%
2019/09/03	10	9.98	0	0.00	9.96	10	4,886	0.20%
2019/09/02	2	9.93	3	10.15	10.15	-1	4,865	-0.02%
2019/08/30	2	9.71	7	9.86	9.72	-5	4,839	-0.10%
2019/08/29	9	9.97	0	0.00	9.88	9	4,791	0.19%
2019/08/28	3	9.76	0	0.00	9.92	3	4,763	0.06%
2019/08/27	0	0.00	10	10.10	9.71	-10	4,737	-0.21%
2019/08/19	0	0.00	5	10.70	10.70	-5	4,486	-0.11%
2019/08/15	3	10.43	0	0.00	10.80	3	4,413	0.07%
2019/08/14	158	11.37	36	11.26	10.85	122	4,315	2.83%	大買/鉅額交易
2019/08/13	6	11.89	14	11.82	11.95	-8	4,044	-0.20%
2019/08/12	47	11.70	7	12.11	12.15	40	3,899	1.03%
2019/08/08	0	0.00	30	10.80	11.05	-30	3,598	-0.83%
2019/08/06	12	11.05	3	10.70	11.10	9	3,439	0.26%
2019/08/05	36	11.10	0	0.00	10.70	36	3,307	1.09%
2019/08/02	5	11.28	2	11.38	11.30	3	3,176	0.09%
2019/08/01	13	11.30	29	11.57	11.60	-16	3,000	-0.53%
2019/07/31	21	11.15	51	10.78	10.95	-30	2,708	-1.11%
2019/07/30	40	10.57	27	10.77	11.05	13	2,479	0.52%
2019/07/29	3	9.57	47	10.00	10.05	-44	1,934	-2.27%
2019/07/23	1	8.82	0	0.00	8.79	1	1,779	0.06%
2019/07/18	2	8.85	0	0.00	8.80	2	1,780	0.11%
2019/07/17	0	0.00	17	8.95	8.92	-17	1,774	-0.96%
2019/07/16	2	8.96	53	8.99	8.95	-51	1,801	-2.83%
2019/07/15	20	9.01	1	8.98	8.97	19	1,850	1.03%
2019/07/12	2	9.02	30	9.01	8.95	-28	1,870	-1.50%
2019/07/11	0	0.00	1	9.14	9.06	-1	1,888	-0.05%
2019/07/10	1	9.05	2	8.96	9.07	-1	1,883	-0.05%
2019/07/09	0	0.00	1	8.88	8.88	-1	1,905	-0.05%
2019/07/04	5	9.07	10	9.10	9.18	-5	2,060	-0.24%
2019/07/03	25	8.97	0	0.00	8.89	25	2,111	1.18%
2019/07/01	20	8.68	0	0.00	8.68	20	2,179	0.92%
2019/06/20	0	0.00	10	8.65	8.79	-10	2,520	-0.40%
2019/06/17	0	0.00	11	8.49	8.45	-11	2,694	-0.41%
2019/06/14	12	8.52	0	0.00	8.52	12	2,807	0.43%
2019/06/13	20	8.34	2	8.36	8.61	18	2,918	0.62%
2019/06/12	0	0.00	5	8.23	8.24	-5	2,970	-0.17%
2019/06/06	0	0.00	40	8.10	8.08	-40	3,187	-1.25%
2019/06/04	2	8.08	0	0.00	8.07	2	3,329	0.06%
2019/05/30	5	8.09	0	0.00	8.19	5	3,604	0.14%
2019/05/23	0	0.00	1	8.07	8.02	-1	3,926	-0.03%
2019/05/22	10	8.13	0	0.00	8.10	10	4,014	0.25%
2019/05/21	0	0.00	10	8.05	8.05	-10	4,119	-0.24%
2019/05/15	0	0.00	10	8.30	8.30	-10	4,965	-0.20%
2019/05/08	0	0.00	1	8.68	8.70	-1	5,171	-0.02%
2019/05/07	1	8.73	0	0.00	8.78	1	5,250	0.02%
2019/05/06	1	8.63	0	0.00	8.41	1	5,312	0.02%
2019/04/30	0	0.00	10	8.60	8.54	-10	5,628	-0.18%
2019/04/29	0	0.00	3	8.85	8.55	-3	5,709	-0.05%
2019/04/24	1	8.96	0	0.00	8.91	1	6,566	0.02%
2019/04/22	2	9.07	0	0.00	9.05	2	6,689	0.03%
2019/04/18	0	0.00	3	8.90	8.84	-3	6,690	-0.04%
2019/04/17	3	8.84	0	0.00	9.04	3	6,704	0.04%
2019/04/15	1	9.00	9.9	8.95	9.01	-8.9	6,733	-0.13%
2019/04/12	0	0.00	10	9.03	8.81	-10	6,748	-0.15%
2019/04/11	0	0.00	22	9.12	9.02	-22	6,786	-0.32%
2019/04/10	1	8.88	0	0.00	9.06	1	6,824	0.01%
2019/04/02	0.2	8.42	9	8.47	8.48	-8.8	6,851	-0.13%
2019/03/29	1	8.33	0	0.00	8.30	1	6,790	0.01%
2019/03/26	4	8.48	0	0.00	8.57	4	6,927	0.06%
2019/03/22	5	8.83	2	8.81	8.72	3	6,928	0.04%
2019/03/19	2	8.94	0	0.00	9.05	2	6,907	0.03%
2019/03/18	11	8.75	2	8.75	8.84	9	6,854	0.13%
2019/03/15	2	9.13	5	9.08	9.00	-3	6,845	-0.04%
2019/03/14	1	9.08	0	0.00	9.01	1	6,805	0.01%
2019/03/13	1	9.12	0	0.00	9.04	1	6,900	0.01%
2019/03/12	2	9.22	2	9.21	9.09	0	6,939	0.00%
2019/03/08	5	9.00	0	0.00	9.00	5	7,016	0.07%
2019/03/07	1	9.36	0	0.00	9.20	1	7,230	0.01%
2019/03/05	41.1	9.18	0	0.00	9.18	41.1	7,748	0.53%
2019/03/04	10	9.07	0	0.00	9.08	10	7,809	0.13%
2019/02/27	0	0.00	1	9.09	9.09	-1	8,124	-0.01%
2019/02/26	3	9.11	0	0.00	9.09	3	8,416	0.04%
2019/02/25	2	9.08	0	0.00	9.06	2	8,411	0.02%
2019/02/22	5	9.04	2	9.06	9.04	3	8,446	0.04%
2019/02/20	4	9.42	0	0.00	9.27	4	8,490	0.05%
2019/02/19	2	9.35	2	9.30	9.26	0	8,531	0.00%
2019/02/18	1	9.20	3	9.16	9.13	-2	8,460	-0.02%
2019/02/15	23	9.17	0	0.00	9.03	23	8,634	0.27%
2019/02/14	0	0.00	30	9.44	9.71	-30	8,469	-0.35%
2019/02/13	0	0.00	0.3	8.91	8.83	-0.3	8,226	0.00%
2019/02/12	15	8.75	0	0.00	8.99	15	8,273	0.18%
2019/02/11	10	8.80	0	0.00	8.80	10	8,327	0.12%
2019/01/29	5	9.15	0	0.00	9.08	5	8,738	0.06%
2019/01/28	0	0.00	1	9.20	9.18	-1	8,877	-0.01%
2019/01/24	9	9.10	0	0.00	9.00	9	8,916	0.10%
2019/01/23	2	9.09	2	8.94	8.91	0	8,901	0.00%
2019/01/22	23	8.99	0	0.00	8.81	23	8,855	0.26%
2019/01/21	10	9.11	29	9.30	9.08	-19	8,823	-0.22%
2019/01/18	0	0.00	30	9.36	9.30	-30	8,889	-0.34%
2019/01/17	13	9.44	15	9.48	9.28	-2	8,843	-0.02%
2019/01/16	2	9.02	41	9.14	9.18	-39	8,358	-0.47%
2019/01/15	2	8.41	7	8.54	8.35	-5	8,270	-0.06%
2019/01/14	0	0.00	1	8.35	8.41	-1	8,288	-0.01%
2019/01/11	9	8.23	77	8.25	8.22	-68	8,319	-0.82%
2019/01/10	5	8.21	10	8.38	8.21	-5	8,458	-0.06%
2019/01/09	10	8.35	1	8.32	8.35	9	8,522	0.11%
2019/01/07	2	8.35	6	8.46	8.23	-4	8,731	-0.05%
2019/01/04	4	8.13	0	0.00	8.22	4	8,790	0.05%
2019/01/03	0	0.00	5	8.44	8.29	-5	8,907	-0.06%
2019/01/02	20	8.57	6	8.39	8.31	14	8,970	0.16%
2018/12/28	35	8.04	97	7.97	8.50	-62	8,936	-0.69%
2018/12/27	0	0.00	5	7.94	7.94	-5	8,897	-0.06%
2018/12/26	18	7.24	20	7.20	7.22	-2	8,929	-0.02%
2018/12/25	10	7.20	11	7.22	7.24	-1	9,020	-0.01%
2018/12/24	2	7.26	0	0.00	7.40	2	9,147	0.02%
2018/12/22	8	7.27	3	7.26	7.26	5	9,197	0.05%
2018/12/21	23	7.17	12	7.21	7.25	11	9,231	0.12%
2018/12/20	5	6.93	2	7.55	6.99	3	9,214	0.03%
2018/12/19	7	7.65	3	7.55	7.56	4	9,164	0.04%
2018/12/18	6	7.65	0	0.00	7.61	6	9,251	0.06%
2018/12/17	18	8.05	27	8.06	8.04	-9	9,248	-0.10%
2018/12/14	10	8.15	0	0.00	8.11	10	9,651	0.10%
2018/12/13	16	8.55	15	8.54	8.54	1	9,747	0.01%
2018/12/12	12	8.51	12	8.50	8.50	0	9,796	0.00%
2018/12/11	0	0.00	1	8.68	8.45	-1	9,821	-0.01%
2018/12/10	5	8.62	12	8.56	8.48	-7	9,831	-0.07%
2018/12/06	10	8.37	0	0.00	8.21	10	9,780	0.10%
2018/12/05	2	8.85	6	8.86	8.81	-4	9,711	-0.04%
2018/12/04	2	9.10	0	0.00	9.02	2	9,728	0.02%
2018/12/03	2	8.82	8	8.86	8.85	-6	9,707	-0.06%
2018/11/30	0	0.00	3	9.16	8.71	-3	9,629	-0.03%
2018/11/29	9	9.27	12	9.25	9.18	-3	9,398	-0.03%
2018/11/28	0	0.00	16	9.33	9.19	-16	9,225	-0.17%
2018/11/27	2	8.39	0	0.00	8.52	2	9,003	0.02%
2018/11/26	12	8.30	12	8.30	8.40	0	9,102	0.00%
2018/11/23	0	0.00	8	8.23	8.23	-8	8,841	-0.09%
2018/11/22	1	7.54	13	7.60	7.49	-12	8,542	-0.14%
2018/11/21	0	0.00	1	7.60	7.59	-1	8,496	-0.01%
2018/11/20	8	7.41	2	7.56	7.44	6	8,446	0.07%
2018/11/19	27	7.74	24	7.78	7.83	3	8,348	0.04%
2018/11/16	20	7.71	115	7.70	7.70	-95	8,461	-1.12%	大賣/
2018/11/15	5	8.09	0	0.00	8.00	5	8,483	0.06%
2018/11/14	20	8.22	25	8.26	8.33	-5	8,627	-0.06%
2018/11/13	13	7.76	15	7.75	7.85	-2	8,483	-0.02%
2018/11/12	5	7.83	6	7.88	7.82	-1	8,434	-0.01%
2018/11/09	1	7.73	0	0.00	7.71	1	8,394	0.01%
2018/11/08	12	7.96	1	7.89	7.80	11	8,380	0.13%
2018/11/07	5	7.90	2	7.86	7.97	3	8,335	0.04%
2018/11/06	25	7.94	19	7.81	7.68	6	8,321	0.07%
2018/11/05	3	6.97	22	7.21	7.59	-19	8,142	-0.23%
2018/11/02	2	6.95	63	6.98	6.90	-61	8,120	-0.75%
2018/11/01	2	6.62	42	6.74	6.73	-40	8,154	-0.49%
2018/10/31	13	6.36	90	6.51	6.50	-77	8,247	-0.93%
2018/10/30	1	6.10	100	6.06	6.15	-99	8,191	-1.21%
2018/10/26	50	6.33	0	0.00	6.01	50	8,168	0.61%
2018/10/25	50	6.54	0	0.00	6.32	50	8,033	0.62%
2018/10/24	3	7.13	60	7.13	7.00	-57	7,992	-0.71%
2018/10/22	1	7.19	1	7.18	7.19	0	7,965	0.00%
2018/10/19	0	0.00	2	7.02	6.98	-2	8,130	-0.02%
2018/10/18	57	7.27	2	7.25	7.13	55	8,096	0.68%
2018/10/17	10	7.53	0	0.00	7.37	10	8,024	0.12%
2018/10/16	85	7.76	87	7.67	7.47	-2	7,951	-0.03%
2018/10/15	0	0.00	11	7.43	7.59	-11	7,915	-0.14%
2018/10/12	21	7.41	16	7.43	7.45	5	7,886	0.06%
2018/10/09	5	8.38	0	0.00	8.15	5	7,728	0.06%
2018/10/08	4	8.84	0	0.00	8.61	4	7,647	0.05%
2018/10/05	65	9.17	0	0.00	8.96	65	7,592	0.86%
2018/10/04	15	9.42	0	0.00	9.42	15	7,428	0.20%
2018/10/03	70	9.52	0	0.00	9.42	70	7,678	0.91%
2018/10/02	8	9.67	10	9.63	9.63	-2	7,668	-0.03%
2018/10/01	1	9.98	2	10.00	9.98	-1	7,583	-0.01%
2018/09/27	0	0.00	3	10.20	10.10	-3	7,770	-0.04%
2018/09/26	0	0.00	3	10.35	10.30	-3	7,780	-0.04%
2018/09/25	52	10.46	2	10.45	10.25	50	7,810	0.64%
2018/09/21	0	0.00	23	10.35	10.55	-23	7,786	-0.30%
2018/09/20	5	10.60	33	10.68	10.45	-28	7,915	-0.35%
2018/09/19	0	0.00	101	10.44	10.45	-101	7,750	-1.30%	大賣/鉅額交易
2018/09/18	11	9.54	2	9.59	9.52	9	7,691	0.12%
2018/09/17	1	9.47	0	0.00	9.45	1	7,786	0.01%
2018/09/13	13	9.54	0	0.00	9.47	13	7,789	0.17%
2018/09/12	6	9.41	0	0.00	9.41	6	7,750	0.08%
2018/09/11	2	9.66	2	9.65	9.69	0	7,762	0.00%
2018/09/10	3	9.50	25	9.81	9.50	-22	7,787	-0.28%
2018/09/07	12	10.23	35	10.16	10.15	-23	7,768	-0.30%
2018/09/06	16	10.70	2	10.65	10.60	14	7,696	0.18%
2018/09/05	0	0.00	5	11.08	10.75	-5	7,678	-0.07%
2018/09/04	10	10.84	2	10.85	10.85	8	7,673	0.10%
2018/09/03	49	11.14	19	10.87	10.80	30	7,632	0.39%
2018/08/31	35	11.16	17	11.04	11.15	18	7,413	0.24%
2018/08/30	10	10.74	9	10.86	10.75	1	7,270	0.01%
2018/08/28	1	10.50	0	0.00	10.40	1	7,280	0.01%
2018/08/23	6	10.68	14	10.60	10.65	-8	7,235	-0.11%
2018/08/22	12	10.28	30	10.38	10.35	-18	7,047	-0.26%
2018/08/21	6	9.41	13	9.77	9.98	-7	6,876	-0.10%
2018/08/20	16	10.10	0	0.00	10.00	16	6,610	0.24%
2018/08/17	2	10.55	0	0.00	10.50	2	6,500	0.03%
2018/08/16	1	10.55	0	0.00	10.55	1	6,500	0.02%
2018/08/15	2	10.50	1	10.50	10.50	1	6,452	0.02%
2018/08/14	1	10.60	0	0.00	10.85	1	6,363	0.02%
2018/08/13	0	0.00	9	10.80	10.55	-9	6,290	-0.14%
2018/08/10	1	11.60	0	0.00	11.40	1	6,115	0.02%
2018/08/09	2	11.30	0	0.00	11.30	2	5,947	0.03%
2018/08/08	20.4	12.02	0	0.00	11.90	20.4	5,822	0.35%
2018/08/07	3	12.50	19	12.25	12.45	-16	5,670	-0.28%
2018/08/06	5	13.05	5	13.10	13.00	0	5,516	0.00%
2018/08/03	6	12.95	8	13.08	12.95	-2	5,496	-0.04%
2018/08/02	1	13.00	205	13.17	13.00	-204	5,434	-3.75%	大賣/鉅額交易
2018/08/01	10	13.35	0	0.00	13.30	10	5,399	0.19%
2018/07/31	21	13.50	18	13.49	13.30	3	5,376	0.06%
2018/07/30	3	13.20	0	0.00	13.20	3	5,285	0.06%
2018/07/27	13	13.57	3	13.48	13.45	10	5,251	0.19%
2018/07/26	21	13.49	38	13.64	13.85	-17	5,208	-0.33%
2018/07/25	10	13.13	1	13.05	13.05	9	4,968	0.18%
2018/07/24	0	0.00	8	13.07	13.30	-8	4,934	-0.16%
2018/07/23	2	12.80	2	13.10	12.85	0	4,869	0.00%
2018/07/20	4	13.03	0	0.00	12.95	4	4,848	0.08%
2018/07/19	8	13.33	2	13.05	13.10	6	4,777	0.13%
2018/07/18	0	0.00	5	13.47	13.50	-5	4,764	-0.10%
2018/07/17	45	13.83	0	0.00	13.70	45	4,826	0.93%
2018/07/16	40	14.00	0	0.00	14.05	40	4,788	0.84%
2018/07/12	6	13.85	0	0.00	13.75	6	4,794	0.13%
2018/07/11	1	13.85	36	14.38	13.90	-35	4,791	-0.73%
2018/07/10	20	14.25	168	13.76	13.75	-148	4,540	-3.26%	大賣/鉅額交易
2018/07/09	23	13.64	3	13.62	13.75	20	4,513	0.44%
2018/07/06	203	13.90	215	13.93	14.10	-12	4,678	-0.26%	大買/大賣/
2018/07/05	85	14.05	45	14.09	13.85	40	4,638	0.86%
2018/07/04	11	13.71	8	13.95	13.60	3	4,460	0.07%
2018/07/03	55	13.85	15	14.19	13.65	40	4,388	0.91%
2018/07/02	214	14.99	1	14.35	14.35	213	4,273	4.98%	大買/鉅額交易
2018/06/29	261	15.32	10	15.59	15.40	251	4,184	6.00%	大買/鉅額交易
2018/06/28	4	15.70	133	15.70	15.70	-129	3,951	-3.26%	大賣/鉅額交易
2018/06/27	42	14.58	6	14.79	14.30	36	3,711	0.97%
2018/06/26	35	14.96	1	16.10	15.05	34	3,602	0.94%
2018/06/25	5	16.84	4	16.83	16.55	1	3,415	0.03%
2018/06/22	13	16.62	0	0.00	16.55	13	3,381	0.38%
2018/06/21	10	17.05	0	0.00	17.05	10	3,349	0.30%
2018/06/20	3	17.15	0	0.00	17.50	3	3,392	0.09%
2018/06/19	21	17.15	0	0.00	17.00	21	3,708	0.57%
2018/06/15	10	18.05	1	18.25	17.95	9	3,638	0.25%
2018/06/14	20	18.55	0	0.00	18.50	20	3,572	0.56%
2018/06/11	0	0.00	14	18.95	18.80	-14	3,521	-0.40%
2018/06/08	1	19.05	3	19.05	19.00	-2	3,547	-0.06%
2018/06/07	1	19.00	31	18.98	19.25	-30	3,597	-0.83%
2018/06/06	1	19.10	30	19.13	19.10	-29	3,513	-0.83%
2018/06/05	13	19.08	35	19.10	19.00	-22	3,487	-0.63%
2018/06/04	30	19.70	0	0.00	19.65	30	3,409	0.88%
2018/06/01	0	0.00	29	20.09	20.10	-29	3,355	-0.86%
2018/05/31	0	0.00	3	19.90	19.80	-3	3,340	-0.09%
2018/05/28	0	0.00	5	20.10	19.85	-5	3,398	-0.15%
2018/05/25	0.1	19.85	0	0.00	19.85	0.1	3,399	0.00%
2018/05/24	2	19.95	11	20.03	20.20	-9	3,397	-0.26%
2018/05/21	1	19.65	4	19.60	19.75	-3	3,419	-0.09%
2018/05/17	10.2	19.65	2	19.60	19.60	8.2	3,489	0.24%
2018/05/16	9	19.70	0	0.00	19.40	9	3,500	0.26%
2018/05/15	58	20.03	0	0.00	19.90	58	3,479	1.67%
2018/05/14	3	20.20	8	20.29	20.20	-5	3,556	-0.14%
2018/05/11	0	0.00	2	20.10	20.05	-2	3,542	-0.06%
2018/05/10	0	0.00	2	20.35	19.95	-2	3,533	-0.06%
2018/05/08	3	20.27	1	20.50	20.20	2	3,489	0.06%
2018/05/03	0	0.00	7	21.10	20.80	-7	3,485	-0.20%
2018/05/02	0	0.00	10	20.85	20.65	-10	3,451	-0.29%
2018/04/30	1	20.50	1	20.45	20.70	0	3,466	0.00%
2018/04/27	0	0.00	3	19.80	19.75	-3	3,463	-0.09%
2018/04/26	2	20.35	0	0.00	19.75	2	3,502	0.06%
2018/04/25	11	20.30	0	0.00	20.40	11	3,504	0.31%
2018/04/24	9	20.15	1	20.20	20.30	8	3,482	0.23%
2018/04/23	111	21.75	0	0.00	21.20	111	3,403	3.26%	大買/鉅額交易
2018/04/20	29	23.06	0	0.00	23.15	29	3,275	0.89%
2018/04/19	7	23.20	11	23.78	23.25	-4	3,269	-0.12%
2018/04/17	11	23.12	0	0.00	22.85	11	3,197	0.34%
2018/04/16	5	23.60	7	24.11	23.65	-2	3,136	-0.06%
2018/04/13	0	0.00	30	24.06	23.60	-30	3,074	-0.98%
2018/04/12	112	23.83	67	24.09	24.10	45	3,074	1.46%	大買/
2018/04/11	2	23.30	20	23.10	23.30	-18	2,884	-0.62%
2018/04/10	20	22.35	20	22.40	22.50	0	2,871	0.00%
2018/04/03	1	22.40	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	31	22.62	22.70	-31	2,887	-1.07%
2018/03/31	0	0.00	25	22.36	22.40	-25	2,860	-0.87%
2018/03/30	0	22.30	13	22.32	22.30	-13	2,867	-0.45%
2018/03/29	13	22.68	25	22.77	22.80	-12	2,864	-0.42%
2018/03/28	20	22.30	3	22.30	22.25	17	2,846	0.60%
2018/03/27	9	22.54	0	0.00	22.30	9	2,871	0.31%
2018/03/26	6	22.72	10	22.65	22.65	-4	2,995	-0.13%
2018/03/23	15	23.06	11	23.11	23.05	4	2,971	0.13%
2018/03/22	94	24.03	43	24.29	23.60	51	2,905	1.76%
2018/03/21	2	23.10	0	0.00	23.05	2	2,518	0.08%
2018/03/16	3	22.80	3	23.25	22.70	0	2,424	0.00%
2018/03/14	11	23.09	5	23.36	22.85	6	2,397	0.25%
2018/03/13	0	0.00	19	23.08	23.15	-19	2,365	-0.80%
2018/03/09	0	0.00	11	22.55	22.60	-11	2,325	-0.47%
2018/03/08	0	0.00	20	22.45	22.40	-20	2,342	-0.85%
2018/03/07	6	22.39	27	22.75	22.25	-21	2,345	-0.90%
2018/03/06	0	0.00	35	22.85	22.70	-35	2,354	-1.49%
2018/03/05	0	0.00	7	22.62	22.55	-7	2,377	-0.29%
2018/03/02	0	0.00	7	22.35	22.45	-7	2,365	-0.30%
2018/02/23	0	0.00	5	21.90	21.85	-5	2,371	-0.21%
2018/02/22	0	0.00	3	21.15	21.50	-3	2,379	-0.13%
2018/02/12	2	20.15	0	0.00	20.15	2	2,367	0.08%
2018/02/09	5	18.65	14	19.25	20.10	-9	2,376	-0.38%
2018/02/08	2	20.33	0	0.00	20.15	2	2,338	0.09%
2018/02/07	3	20.45	10	20.72	20.40	-7	2,374	-0.29%
2018/02/06	72	20.94	17	20.15	20.00	55	2,395	2.30%
2018/02/05	0	0.00	2	21.90	22.10	-2	2,369	-0.08%
2018/02/02	4	22.55	0	0.00	22.40	4	2,395	0.17%
2018/02/01	10	22.65	0	0.00	22.55	10	2,450	0.41%
2018/01/31	0.2	22.65	1	22.70	22.65	-0.8	2,479	-0.03%
2018/01/29	4	22.55	0	0.00	22.55	4	2,513	0.16%
2018/01/26	4	22.61	0	0.00	22.60	4	2,564	0.16%
2018/01/25	0	0.00	13	22.88	22.60	-13	2,625	-0.50%
2018/01/24	9	22.72	20	22.70	22.80	-11	2,687	-0.41%
2018/01/23	6	22.98	11	23.06	23.00	-5	2,726	-0.18%
2018/01/22	5	23.60	32	23.58	23.35	-27	2,741	-0.98%
2018/01/19	0	0.00	31	23.15	23.20	-31	2,768	-1.12%
2018/01/18	0.2	22.70	0	0.00	22.80	0.2	2,844	0.01%
2018/01/17	3	22.95	0	0.00	23.00	3	2,929	0.10%
2018/01/12	3.2	23.00	7	23.03	22.95	-3.8	3,176	-0.12%
2018/01/11	15	22.60	0	0.00	22.55	15	3,229	0.46%
2018/01/10	10	22.80	6	22.92	22.70	4	3,547	0.11%
2018/01/09	12	23.05	2	23.33	23.00	10	3,968	0.25%
2018/01/08	49	23.50	31	23.44	23.20	18	4,125	0.44%
2018/01/05	8	23.28	3	23.30	23.20	5	4,081	0.12%
2018/01/04	2	23.05	56	23.14	23.20	-54	4,099	-1.32%
2018/01/03	2	22.45	2	22.65	22.45	0	4,066	0.00%
2018/01/02	12	22.39	2	22.50	22.35	10	4,075	0.25%