茂迪 (6244)-群益金鼎-瑞豐券商分點個股進出

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
28.40
漲跌
▲0.40
漲幅
+1.43%
成交量
6,484張
產業
上櫃光電類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	1	28.65	0	0.00	28.40	1	4,006	0.02%
2024/05/20	2	28.80	4	28.48	28.15	-2	3,905	-0.05%
2024/05/17	13	29.00	13	29.18	28.70	0	3,809	0.00%
2024/05/15	0	0.00	4	26.95	26.80	-4	3,451	-0.12%
2024/05/14	0	0.00	1	26.20	26.50	-1	3,396	-0.03%
2024/05/13	2	26.30	0	0.00	26.15	2	3,401	0.06%
2024/05/10	2	26.90	0	0.00	26.30	2	3,371	0.06%
2024/05/09	1	26.00	0	0.00	25.95	1	3,295	0.03%
2024/05/07	2	26.10	0	0.00	26.05	2	3,261	0.06%
2024/05/06	1	26.30	0	0.00	26.35	1	3,248	0.03%
2024/05/02	0	0.00	5	26.25	26.25	-5	3,209	-0.16%
2024/04/30	5	26.90	0	0.00	26.70	5	3,183	0.16%
2024/04/26	1	26.75	0	0.00	26.65	1	3,158	0.03%
2024/04/25	1	26.90	0	0.00	26.75	1	3,162	0.03%
2024/04/24	2	27.55	0	0.00	27.35	2	3,137	0.06%
2024/04/17	0	28.50	2	28.85	28.30	-2	2,633	-0.08%
2024/04/16	0	0.00	6	27.43	27.90	-6	2,547	-0.24%
2024/04/15	0	27.75	0	0.00	27.90	0	2,549	0.00%
2024/04/11	0	0.00	1	27.70	27.55	-1	2,485	-0.04%
2024/04/10	1	28.25	0	0.00	28.15	1	2,465	0.04%
2024/04/08	0	27.15	0	0.00	27.80	0	2,351	0.00%
2024/04/02	0	27.68	0	0.00	27.55	0	2,311	0.00%
2024/04/01	0	27.80	1	27.85	27.55	-1	2,314	-0.04%
2024/03/27	0	0.00	4	27.30	27.00	-4	2,128	-0.19%
2024/03/22	1	27.80	0	0.00	28.10	1	2,246	0.04%
2024/03/21	7	27.84	1	27.85	27.90	6	2,120	0.28%
2024/03/15	0	0.00	0.3	26.91	26.85	-0.3	2,008	-0.02%
2024/03/14	0	0.00	0.7	26.00	26.20	-0.7	1,946	-0.03%
2024/03/11	2	26.45	0	0.00	26.90	2	1,928	0.10%
2024/03/08	2	25.95	0	0.00	25.85	2	1,913	0.10%
2024/03/05	1	27.30	3	27.03	26.80	-2	1,882	-0.11%
2024/03/04	0	27.35	5	27.20	27.00	-5	1,870	-0.27%
2024/03/01	1	27.35	0	0.00	27.35	1	1,861	0.05%
2024/02/29	5	26.80	0	0.00	27.65	5	1,826	0.27%
2024/02/27	3	25.98	0	0.00	25.95	3	1,781	0.17%
2024/02/21	3	26.20	0	0.00	26.50	3	1,813	0.17%
2024/02/01	1	26.05	0	0.00	26.15	1	1,832	0.05%
2024/01/19	0	0.00	5	25.95	25.90	-5	2,161	-0.23%
2024/01/16	3	26.93	0	0.00	26.70	3	2,269	0.13%
2024/01/09	2	27.00	0	0.00	26.90	2	2,789	0.07%
2024/01/05	1	27.70	0	0.00	27.65	1	2,915	0.03%
2024/01/03	2	27.85	0	0.00	27.75	2	2,969	0.07%
2024/01/02	2	28.10	0	0.00	28.05	2	2,982	0.07%
2023/12/27	0	0.00	0.2	28.30	28.45	-0.2	3,038	-0.01%
2023/12/15	0	0.00	1	29.05	28.70	-1	2,832	-0.04%
2023/12/14	3.3	28.91	2	28.30	28.15	1.3	2,791	0.05%
2023/12/12	0	0.00	3	27.75	27.80	-3	2,742	-0.11%
2023/12/11	1	27.95	0	0.00	27.80	1	2,748	0.04%
2023/12/08	5	28.20	5	27.95	27.95	0	2,753	0.00%
2023/12/05	0	0.00	2	27.75	28.45	-2	2,791	-0.07%
2023/11/24	0	0.00	3	28.97	28.85	-3	2,761	-0.11%
2023/11/21	2	28.40	0	0.00	28.60	2	2,803	0.07%
2023/11/20	1	28.40	0	0.00	28.40	1	2,813	0.04%
2023/11/16	0	0.00	1	28.00	28.00	-1	2,798	-0.04%
2023/11/15	1	27.75	0	0.00	28.00	1	2,807	0.04%
2023/11/13	0	0.00	5	27.40	27.30	-5	2,824	-0.18%
2023/11/10	0	0.00	5	27.40	27.40	-5	2,840	-0.18%
2023/11/09	10	27.80	1	28.00	27.60	9	2,840	0.32%
2023/11/08	0	0.00	2	28.60	28.70	-2	2,802	-0.07%
2023/11/07	9	28.65	0	0.00	28.45	9	2,763	0.33%
2023/11/06	1	28.40	0	0.00	28.80	1	2,786	0.04%
2023/11/03	8	28.15	8	28.35	28.15	0	2,777	0.00%
2023/11/02	0	0.00	1	27.50	27.50	-1	2,773	-0.04%
2023/11/01	0	0.00	5	27.30	27.30	-5	2,786	-0.18%
2023/10/31	5	27.40	1	28.45	27.30	4	2,787	0.14%
2023/10/30	1	28.85	0	0.00	28.65	1	2,760	0.04%
2023/10/27	0	0.00	1	27.90	27.90	-1	2,671	-0.04%
2023/10/26	4	28.35	0	0.00	28.15	4	2,673	0.15%
2023/10/25	1	29.00	0	0.00	29.05	1	2,679	0.04%
2023/10/24	2	28.75	0	0.00	29.45	2	2,667	0.07%
2023/10/23	6	29.75	8	29.81	29.90	-2	2,589	-0.08%
2023/10/19	2	28.65	2	28.55	28.45	0	2,366	0.00%
2023/10/17	2	29.05	3	28.97	29.05	-1	2,255	-0.04%
2023/10/16	1	29.20	2	28.80	28.90	-1	2,244	-0.04%
2023/10/12	0	0.00	1	27.40	27.75	-1	2,220	-0.05%
2023/10/05	2	28.35	3	28.37	28.65	-1	2,271	-0.04%
2023/09/26	0	0.00	0.3	26.30	26.30	-0.3	2,768	-0.01%
2023/09/20	5	26.55	6	26.46	26.40	-1	3,004	-0.03%
2023/09/19	1	26.90	0	0.00	26.85	1	3,043	0.03%
2023/09/18	0	0.00	5	27.40	27.40	-5	3,116	-0.16%
2023/09/15	5	27.60	0	0.00	27.50	5	3,235	0.15%
2023/09/07	1	28.30	0	0.00	28.25	1	4,007	0.02%
2023/09/06	0	0.00	1	28.40	28.25	-1	4,122	-0.02%
2023/09/01	1	29.25	0	0.00	29.00	1	4,467	0.02%
2023/08/31	0	0.00	5	29.35	29.35	-5	4,552	-0.11%
2023/08/25	0	0.00	1	28.55	28.55	-1	4,695	-0.02%
2023/08/24	1	28.40	0	0.00	28.20	1	4,806	0.02%
2023/08/22	2	28.00	0	0.00	28.00	2	4,980	0.04%
2023/08/18	0	0.00	1	28.60	28.15	-1	5,062	-0.02%
2023/08/14	0	0.00	2	28.25	28.10	-2	5,420	-0.04%
2023/08/11	2	28.50	0	0.00	28.50	2	5,458	0.04%
2023/08/04	0	0.00	5	29.55	29.55	-5	5,955	-0.08%
2023/08/02	5	30.05	11	29.52	29.45	-6	6,419	-0.09%
2023/07/28	0	0.00	10	30.76	30.65	-10	7,389	-0.14%
2023/07/27	0	0.00	1	30.45	30.45	-1	7,577	-0.01%
2023/07/26	0	0.00	6	29.81	29.75	-6	7,874	-0.08%
2023/07/25	6	30.35	1	30.25	30.25	5	7,980	0.06%
2023/07/24	5	29.60	0	0.00	29.90	5	8,168	0.06%
2023/07/21	6	30.48	0	0.00	30.30	6	8,300	0.07%
2023/07/20	1	31.50	0	0.00	31.15	1	8,520	0.01%
2023/07/18	0	0.00	2	32.15	31.90	-2	9,859	-0.02%
2023/07/17	2	33.03	0	0.00	33.05	2	11,062	0.02%
2023/07/13	5	32.45	0	0.00	32.30	5	12,521	0.04%
2023/07/12	0	0.00	1	33.40	32.75	-1	12,611	-0.01%
2023/07/07	0	0.00	1	33.35	33.75	-1	13,498	-0.01%
2023/07/06	10	34.90	4	34.80	34.75	6	13,512	0.04%
2023/07/05	0	0.00	5	35.00	34.50	-5	13,480	-0.04%
2023/07/03	5	34.18	0	0.00	34.20	5	13,490	0.04%
2023/06/30	1	34.10	3	34.12	34.10	-2	13,564	-0.01%
2023/06/29	0	0.00	1	33.55	33.95	-1	13,763	-0.01%
2023/06/26	2	33.50	3	33.27	33.25	-1	14,697	-0.01%
2023/06/21	5	34.15	2	34.08	34.25	3	14,890	0.02%
2023/06/20	16	34.28	7	35.15	34.60	9	15,218	0.06%
2023/06/19	6	32.59	5	32.80	32.80	1	15,091	0.01%
2023/06/16	1	33.25	0	0.00	33.40	1	15,871	0.01%
2023/06/15	2	32.60	6	32.53	32.50	-4	16,934	-0.02%
2023/06/13	0	0.00	4	32.30	32.35	-4	17,951	-0.02%
2023/06/12	10	32.55	5	32.60	32.50	5	18,348	0.03%
2023/06/09	1	33.65	3	33.55	33.60	-2	18,647	-0.01%
2023/06/08	1	34.05	2	33.93	33.75	-1	18,627	-0.01%
2023/06/07	11	33.24	6	33.42	33.20	5	18,570	0.03%
2023/06/06	1	34.35	0	0.00	34.30	1	18,397	0.01%
2023/06/05	3	35.17	1	35.10	35.10	2	18,382	0.01%
2023/06/02	5	34.62	5	34.80	34.80	0	18,313	0.00%
2023/06/01	2	34.25	0.4	34.35	34.25	1.6	18,296	0.01%
2023/05/31	8.3	34.80	1	34.80	34.75	7.3	18,245	0.04%
2023/05/30	0.4	34.80	5	34.65	34.65	-4.7	18,217	-0.03%
2023/05/29	0	0.00	3	35.47	35.40	-3	18,102	-0.02%
2023/05/26	1.4	34.12	5	34.00	34.00	-3.7	17,977	-0.02%
2023/05/25	0	0.00	1	34.60	34.55	-1	17,928	-0.01%
2023/05/24	0	0.00	2	35.10	34.90	-2	17,889	-0.01%
2023/05/23	1	34.90	1	35.00	34.90	0	17,855	0.00%
2023/05/22	0	0.00	3	35.05	35.10	-3	17,845	-0.02%
2023/05/18	9	34.16	16	34.44	34.65	-7	17,750	-0.04%
2023/05/16	0.4	35.05	1	35.05	35.00	-0.7	17,505	0.00%
2023/05/15	32	34.96	24	34.85	34.60	8	17,437	0.05%
2023/05/12	2	34.18	10	33.90	34.10	-8	17,348	-0.05%
2023/05/10	5	34.55	10	34.36	34.35	-5	17,229	-0.03%
2023/05/09	34	34.81	7	34.99	34.50	27	17,048	0.16%
2023/05/08	3	38.35	0	0.00	38.30	3	16,604	0.02%
2023/05/05	19	39.28	30	40.32	38.50	-11	16,567	-0.07%
2023/05/04	2	39.10	3	39.52	39.70	-1	16,043	-0.01%
2023/05/03	2	39.33	1	39.45	39.70	1	15,936	0.01%
2023/05/02	6	39.05	7	39.09	39.30	-1	15,785	-0.01%
2023/04/28	2	37.80	1	38.20	37.75	1	15,503	0.01%
2023/04/27	12	37.76	9	37.69	37.55	3	15,413	0.02%
2023/04/26	1	37.40	3	38.17	38.75	-2	15,186	-0.01%
2023/04/25	28	39.07	31	38.68	37.75	-3	14,976	-0.02%
2023/04/24	23	38.88	14	38.78	39.10	9	14,726	0.06%
2023/04/21	15	39.45	12	40.65	38.55	3	14,513	0.02%
2023/04/20	25.3	41.40	9	41.44	40.00	16.3	13,345	0.12%
2023/04/19	4	39.60	46.4	40.47	41.40	-42.4	12,094	-0.35%
2023/04/18	17	38.10	17	38.31	37.65	0	11,245	0.00%
2023/04/17	1.4	36.78	3	36.68	36.65	-1.7	10,662	-0.02%
2023/04/14	4	37.19	7.5	36.96	36.70	-3.5	10,675	-0.03%
2023/04/13	11	37.13	4	37.25	36.85	7	10,604	0.07%
2023/04/12	17.1	38.76	24	38.10	38.00	-6.9	10,387	-0.07%
2023/04/11	6	36.89	4	36.85	36.45	2	9,806	0.02%
2023/04/10	0	0.00	8	36.69	36.65	-8	9,750	-0.08%
2023/04/07	0	0.00	5	36.95	36.45	-5	9,726	-0.05%
2023/04/06	2	36.40	1.1	36.76	36.40	0.9	9,689	0.01%
2023/03/31	1	36.55	6.1	36.22	36.65	-5.1	9,633	-0.05%
2023/03/30	4.6	36.71	5	36.66	36.30	-0.4	9,552	0.00%
2023/03/29	5	35.79	2	35.80	36.20	3	9,305	0.03%
2023/03/28	7	35.76	12	35.73	35.75	-5	9,264	-0.05%
2023/03/27	36	37.20	15	36.60	36.45	21	9,109	0.23%
2023/03/23	3	36.28	11.1	36.82	36.30	-8.1	8,497	-0.09%
2023/03/22	21	36.14	27	36.13	36.25	-6	8,257	-0.07%
2023/03/21	47	36.36	50	36.41	36.50	-3	8,187	-0.04%
2023/03/20	42	34.97	54	35.17	35.80	-12	8,002	-0.15%
2023/03/17	5	33.02	26.1	33.44	33.90	-21.1	7,013	-0.30%
2023/03/16	11	31.18	7	31.45	30.85	4	6,466	0.06%
2023/03/15	7	31.37	28	31.53	31.95	-21	6,122	-0.34%
2023/03/14	23	30.63	21	30.76	30.00	2	5,647	0.04%
2023/03/10	0	0.00	6	29.25	29.15	-6	5,226	-0.11%
2023/03/09	0	0.00	2	29.85	29.35	-2	5,209	-0.04%
2023/03/08	0	0.00	3	29.80	29.85	-3	5,152	-0.06%
2023/03/07	3	29.40	0	0.00	29.30	3	5,071	0.06%
2023/03/06	0	0.00	12	29.33	29.35	-12	5,033	-0.24%
2023/03/03	3	28.63	0	0.00	28.60	3	4,978	0.06%
2023/03/02	0	0.00	1	28.75	28.75	-1	4,967	-0.02%
2023/03/01	0	0.00	3	28.20	28.25	-3	4,957	-0.06%
2023/02/23	12	28.73	0	0.00	28.60	12	4,979	0.24%
2023/02/22	0	0.00	1	28.45	28.40	-1	4,968	-0.02%
2023/02/21	0	0.00	6	28.92	28.90	-6	4,941	-0.12%
2023/02/20	5	28.95	0	0.00	28.95	5	4,946	0.10%
2023/02/17	1	29.50	1	29.15	29.15	0	4,944	0.00%
2023/02/16	2	28.80	0	0.00	28.90	2	4,878	0.04%
2023/02/13	0	0.00	3	28.30	28.60	-3	4,871	-0.06%
2023/02/10	1	28.50	0	0.00	28.50	1	4,872	0.02%
2023/02/09	0	0.00	2	28.75	28.75	-2	4,853	-0.04%
2023/02/07	0	0.00	1	29.50	29.50	-1	4,774	-0.02%
2023/02/03	10	30.00	3	29.65	29.95	7	4,725	0.15%
2023/02/02	4	29.65	2	30.10	29.45	2	4,613	0.04%
2023/02/01	21	29.39	16	29.59	29.20	5	4,482	0.11%
2023/01/31	10	29.13	11	29.01	29.00	-1	4,343	-0.02%
2023/01/30	2	28.45	0	0.00	28.65	2	4,268	0.05%
2023/01/12	0	27.70	0	0.00	27.70	0	4,376	0.00%
2023/01/06	20	28.35	5	28.30	28.30	15	4,386	0.34%
2023/01/05	9	28.67	0	0.00	28.45	9	4,393	0.20%
2023/01/04	1	29.15	1	29.70	29.50	0	4,308	0.00%
2023/01/03	9	28.12	9	28.54	28.50	0	4,166	0.00%
2022/12/30	3	28.20	0	0.00	28.50	3	4,112	0.07%
2022/12/29	13	28.57	10	28.35	28.35	3	4,094	0.07%
2022/12/28	22	29.02	3	29.05	29.00	19	4,035	0.47%
2022/12/27	5	28.98	1	28.75	28.80	4	3,958	0.10%
2022/12/26	29	28.64	19	28.97	28.70	10	3,876	0.26%
2022/12/23	11	28.48	24	28.19	28.35	-13	3,780	-0.34%
2022/12/22	20	28.31	10	28.35	28.35	10	3,752	0.27%
2022/12/21	2	27.43	12	27.35	27.40	-10	3,735	-0.27%
2022/12/20	3	27.68	1	27.65	27.25	2	3,726	0.05%
2022/12/19	6	28.59	8	28.70	28.00	-2	3,681	-0.05%
2022/12/16	20	30.27	6	30.08	28.95	14	3,607	0.39%
2022/12/15	3	30.47	1	30.05	30.60	2	3,320	0.06%
2022/12/14	18	30.12	3	29.80	30.05	15	3,180	0.47%
2022/12/13	4	29.73	12.1	30.13	29.10	-8.1	2,984	-0.27%
2022/12/12	24.1	31.06	10	30.53	30.70	14.1	2,828	0.50%
2022/12/09	6	29.31	11	29.98	30.00	-5	2,264	-0.22%
2022/12/08	12	26.83	19	27.21	27.30	-7	2,063	-0.34%
2022/12/02	0	0.00	2	26.70	26.30	-2	1,961	-0.10%
2022/12/01	0	0.00	1	26.05	26.10	-1	1,967	-0.05%
2022/11/15	1	25.50	0	0.00	25.80	1	2,519	0.04%
2022/11/11	0	0.00	1	25.10	25.15	-1	2,516	-0.04%
2022/11/10	4	24.55	0	0.00	24.55	4	2,493	0.16%
2022/11/08	1	24.70	0	0.00	24.55	1	2,581	0.04%
2022/11/07	1	24.90	0	0.00	24.90	1	2,579	0.04%
2022/11/02	0	0.00	4	24.45	24.40	-4	2,657	-0.15%
2022/10/27	0	0.00	1	23.85	23.80	-1	2,733	-0.04%
2022/10/26	1	23.50	0	0.00	23.40	1	2,752	0.04%
2022/10/21	0	0.00	1	24.10	25.05	-1	2,782	-0.04%
2022/10/20	4	24.85	3	25.07	24.25	1	2,715	0.04%
2022/10/19	4	24.38	2	24.60	24.30	2	2,646	0.08%
2022/10/18	2	23.75	0	0.00	24.15	2	2,635	0.08%
2022/10/17	0	0.00	2	23.30	23.50	-2	2,621	-0.08%
2022/10/14	8	24.19	1	24.35	23.70	7	2,595	0.27%
2022/10/13	2	23.75	0	0.00	23.75	2	2,580	0.08%
2022/10/12	1	26.00	0	0.00	25.65	1	2,575	0.04%
2022/10/11	2	25.95	3	26.20	25.95	-1	2,581	-0.04%
2022/10/05	1	26.70	0	0.00	26.70	1	2,608	0.04%
2022/10/04	6	26.64	5	26.70	26.70	1	2,615	0.04%
2022/10/03	1	26.50	2	26.90	26.45	-1	2,634	-0.04%
2022/09/29	4	25.93	0	0.00	25.70	4	2,668	0.15%
2022/09/28	0	0.00	0.4	26.00	25.65	-0.4	2,703	-0.01%
2022/09/26	0	0.00	1	26.80	26.40	-1	2,789	-0.04%
2022/09/23	0	0.00	2	27.65	27.65	-2	2,790	-0.07%
2022/09/20	5	28.45	0	0.00	28.20	5	2,887	0.17%
2022/09/19	1	29.40	1	28.40	28.30	0	3,006	0.00%
2022/09/16	0	0.00	1	28.21	29.50	-1	2,994	-0.03%
2022/09/15	12	28.18	2	28.20	28.20	10	2,967	0.34%
2022/09/14	2	28.25	2	27.75	28.20	0	3,122	0.00%
2022/09/13	6	28.08	1	28.00	28.25	5	3,099	0.16%
2022/09/12	1	27.50	1	27.90	28.00	0	3,090	0.00%
2022/09/08	2	27.00	0	0.00	27.05	2	3,056	0.07%
2022/09/07	5	26.55	0	0.00	26.55	5	3,023	0.17%
2022/09/05	0	0.00	2	28.15	27.90	-2	2,965	-0.07%
2022/09/02	2	28.95	0	0.00	28.60	2	2,917	0.07%
2022/08/31	1	28.40	1	28.55	28.50	0	2,800	0.00%
2022/08/30	5	29.73	6	29.03	29.00	-1	2,641	-0.04%
2022/08/29	2	28.80	7	28.63	28.60	-5	2,515	-0.20%
2022/08/26	2	28.70	0	0.00	29.00	2	2,509	0.08%
2022/08/25	1	28.35	0	0.00	28.70	1	2,492	0.04%
2022/08/24	2	28.25	0	0.00	28.25	2	2,490	0.08%
2022/08/23	2	28.75	4	28.73	28.55	-2	2,479	-0.08%
2022/08/22	0	0.00	2	29.55	28.60	-2	2,473	-0.08%
2022/08/19	2	28.55	3	28.60	28.95	-1	2,414	-0.04%
2022/08/18	5	28.50	7	28.46	28.50	-2	2,390	-0.08%
2022/08/17	5	28.83	5	28.50	28.50	0	2,376	0.00%
2022/08/16	8	28.75	7	28.68	28.45	1	2,372	0.04%
2022/08/15	4	28.71	0	0.00	28.80	4	2,341	0.17%
2022/08/11	2	28.50	0	0.00	28.50	2	2,291	0.09%
2022/08/10	0	0.00	1	28.70	28.30	-1	2,286	-0.04%
2022/08/09	4	29.11	0	0.00	28.65	4	2,303	0.17%
2022/08/08	6	28.63	6	28.75	28.80	0	2,247	0.00%
2022/08/05	5	28.10	5	28.15	28.15	0	2,218	0.00%
2022/08/04	1	27.90	10	27.55	27.95	-9	2,225	-0.40%
2022/08/03	0	0.00	1	28.20	28.10	-1	2,227	-0.04%
2022/08/01	0	0.00	3	29.57	29.40	-3	2,232	-0.13%
2022/07/28	11	27.94	0	0.00	27.80	11	2,167	0.51%
2022/07/25	0	0.00	2	28.43	28.00	-2	2,151	-0.09%
2022/07/22	5	28.00	5	27.90	27.90	0	2,151	0.00%
2022/07/20	2	28.20	0	0.00	28.05	2	2,214	0.09%
2022/07/19	0	0.00	4	28.33	28.15	-4	2,266	-0.18%
2022/07/18	2	27.90	0	0.00	27.75	2	2,398	0.08%
2022/07/14	5	27.78	0	0.00	28.10	5	2,469	0.20%
2022/07/13	2	28.55	0	0.00	28.20	2	2,571	0.08%
2022/07/12	0	0.00	5	28.68	28.10	-5	2,687	-0.19%
2022/07/08	3	29.92	2	30.45	29.65	1	2,708	0.04%
2022/07/07	1	30.25	0	0.00	30.45	1	2,694	0.04%
2022/07/06	6	30.73	3	30.13	30.40	3	2,742	0.11%
2022/07/05	5	29.95	2	30.50	31.00	3	2,850	0.11%
2022/07/04	0	0.00	1	29.10	29.00	-1	2,832	-0.04%
2022/07/01	6	29.80	6	28.43	28.10	0	2,849	0.00%
2022/06/30	0	0.00	3	30.23	29.90	-3	2,888	-0.10%
2022/06/29	5	30.70	4	30.80	30.60	1	2,876	0.03%
2022/06/28	4	30.33	0	0.00	30.50	4	2,872	0.14%
2022/06/27	4	30.80	3	31.08	30.80	1	2,861	0.03%
2022/06/24	5	29.90	2	30.80	30.85	3	2,746	0.11%
2022/06/23	8	29.39	7	29.92	29.30	1	2,683	0.04%
2022/06/22	1	30.15	15	30.32	29.80	-14	2,606	-0.54%
2022/06/21	2	27.48	0	0.00	27.85	2	2,457	0.08%
2022/06/20	1	29.10	1	28.30	27.35	0	2,489	0.00%
2022/06/16	1	27.70	0	0.00	27.20	1	2,633	0.04%
2022/06/15	1	27.50	0	0.00	27.60	1	2,762	0.04%
2022/06/14	0	0.00	2	28.05	27.60	-2	3,003	-0.07%
2022/06/09	1	29.75	0	0.00	29.80	1	3,437	0.03%
2022/06/08	0	0.00	1	29.45	29.85	-1	3,486	-0.03%
2022/06/07	2	29.60	0	0.00	29.70	2	3,623	0.06%
2022/06/06	0	0.00	2	30.60	30.05	-2	3,790	-0.05%
2022/05/24	0	0.00	2	29.13	29.10	-2	4,333	-0.05%
2022/05/20	0	0.00	2	29.10	28.85	-2	4,349	-0.05%
2022/05/19	3	27.90	0	0.00	28.30	3	4,355	0.07%
2022/05/18	2	28.40	0	0.00	28.50	2	4,380	0.05%
2022/05/17	1	28.70	2	28.33	28.35	-1	4,392	-0.02%
2022/05/16	2	27.40	0	0.00	27.35	2	4,369	0.05%
2022/05/13	17	27.59	5	27.60	27.60	12	4,362	0.28%
2022/05/12	1	27.85	2	27.50	27.15	-1	4,366	-0.02%
2022/05/09	1	29.60	7	29.09	28.80	-6	4,350	-0.14%
2022/04/29	3	30.98	0	0.00	30.80	3	4,415	0.07%
2022/04/27	2	31.55	2	30.95	30.70	0	4,445	0.00%
2022/04/26	2	33.50	2	33.50	32.80	0	4,408	0.00%
2022/04/25	1	33.60	7	33.60	33.10	-6	4,395	-0.14%
2022/04/22	4	33.15	0	0.00	34.25	4	4,347	0.09%
2022/04/21	1	34.40	3	34.10	33.70	-2	4,262	-0.05%
2022/04/20	5	34.51	3	34.25	34.40	2	4,270	0.05%
2022/04/19	0	0.00	1	34.30	34.25	-1	4,261	-0.02%
2022/04/18	5	34.15	4.7	34.29	34.75	0.3	4,262	0.01%
2022/04/15	2	33.40	2	33.30	33.40	0	4,202	0.00%
2022/04/14	0	0.00	5	32.75	32.65	-5	4,210	-0.12%
2022/04/13	8	32.56	6	32.35	32.50	2	4,274	0.05%
2022/04/12	3	32.55	0	0.00	32.50	3	4,366	0.07%
2022/04/11	4	34.94	3	34.00	33.60	1	4,343	0.02%
2022/04/08	0	0.00	3	33.68	34.15	-3	4,218	-0.07%
2022/04/07	23	34.23	3	33.85	33.00	20	4,205	0.48%
2022/04/06	2	34.20	5	34.15	34.40	-3	4,239	-0.07%
2022/04/01	0	0.00	4	33.23	33.35	-4	4,235	-0.09%
2022/03/31	0	0.00	0	33.30	33.30	0	4,253	0.00%
2022/03/30	1	34.10	1	33.75	33.20	0	4,312	0.00%
2022/03/28	0	0.00	3	33.20	33.15	-3	4,396	-0.07%
2022/03/25	1	33.65	5	33.35	33.20	-4	4,460	-0.09%
2022/03/24	6	34.14	1	34.05	33.90	5	4,814	0.10%
2022/03/23	2	34.00	1	34.10	33.95	1	5,000	0.02%
2022/03/21	1	35.05	1	34.80	34.50	0	5,298	0.00%
2022/03/18	0	0.00	0.1	34.75	34.95	-0.1	5,705	0.00%
2022/03/17	15	34.40	11	33.98	34.15	4	6,133	0.07%
2022/03/16	6.1	34.65	14	34.23	34.60	-7.9	6,484	-0.12%
2022/03/15	5	33.23	0	0.00	32.05	5	6,524	0.08%
2022/03/14	0	0.00	1	33.35	33.10	-1	6,552	-0.02%
2022/03/11	5	33.00	1	32.95	33.50	4	6,626	0.06%
2022/03/10	7	33.21	2	33.45	33.40	5	6,798	0.07%
2022/03/09	5	33.04	3	33.02	33.30	2	7,023	0.03%
2022/03/08	0	0.00	2	31.60	31.60	-2	6,930	-0.03%
2022/03/07	0	0.00	1	31.40	31.50	-1	6,970	-0.01%
2022/03/04	2	33.60	0	0.00	32.70	2	7,165	0.03%
2022/03/03	0	0.00	1	33.50	33.45	-1	7,322	-0.01%
2022/03/02	0	0.00	1	32.50	32.50	-1	7,421	-0.01%
2022/03/01	2	31.90	1	32.05	31.80	1	7,699	0.01%
2022/02/25	2	30.30	2	30.75	30.85	0	8,308	0.00%
2022/02/24	0	0.00	5	30.65	30.00	-5	8,609	-0.06%
2022/02/23	5	30.80	4	30.93	30.85	1	8,632	0.01%
2022/02/22	1	30.55	2	30.85	30.55	-1	8,660	-0.01%
2022/02/14	0	0.00	4	31.29	31.00	-4	8,987	-0.04%
2022/02/11	2	32.60	1	32.55	32.30	1	9,029	0.01%
2022/02/10	2	32.65	0	0.00	32.60	2	9,187	0.02%
2022/02/08	1	32.10	2	32.18	32.50	-1	9,355	-0.01%
2022/02/07	5	31.37	0	0.00	31.40	5	9,539	0.05%
2022/01/24	7	30.44	0	0.00	30.35	7	10,382	0.07%
2022/01/21	0	0.00	1	31.85	31.30	-1	10,446	-0.01%
2022/01/18	1	32.35	0	0.00	32.35	1	10,669	0.01%
2022/01/17	1	32.50	0	0.00	32.55	1	10,683	0.01%
2022/01/14	0	0.00	2	32.25	32.05	-2	10,703	-0.02%
2022/01/13	1	32.90	0	0.00	32.85	1	10,675	0.01%
2022/01/12	3	34.18	2	33.60	33.55	1	10,649	0.01%
2022/01/11	2	34.73	2.2	35.12	34.35	-0.2	10,691	0.00%
2022/01/10	4	34.23	0	0.00	34.20	4	10,627	0.04%
2022/01/07	2	34.00	5	34.09	34.10	-3	10,624	-0.03%
2022/01/06	0	0.00	1	35.40	34.65	-1	10,730	-0.01%
2022/01/05	4	36.26	2	37.10	36.00	2	10,825	0.02%
2022/01/04	6	36.11	37	35.68	36.05	-31	10,811	-0.29%
2022/01/03	1	36.00	4	36.04	35.90	-3	10,807	-0.03%
2021/12/30	8	36.27	0	0.00	36.20	8	10,805	0.07%
2021/12/29	25	36.16	2	36.03	36.35	23	10,774	0.21%
2021/12/27	0	0.00	1	36.45	36.30	-1	10,868	-0.01%
2021/12/24	14	35.95	5	36.00	36.00	9	11,243	0.08%
2021/12/23	1	36.70	1	37.25	36.70	0	11,211	0.00%
2021/12/22	1	37.40	0	0.00	37.05	1	11,192	0.01%
2021/12/21	3	37.15	5	37.00	37.00	-2	11,165	-0.02%
2021/12/20	14	37.91	13	37.85	37.05	1	11,091	0.01%
2021/12/17	13	36.87	9	37.07	36.35	4	10,711	0.04%
2021/12/16	5	37.10	10	37.15	37.45	-5	10,512	-0.05%
2021/12/15	10	36.62	6	36.53	36.55	4	10,342	0.04%
2021/12/14	33	37.75	43	38.50	36.55	-10	10,140	-0.10%
2021/12/13	22	38.28	10	38.12	37.70	12	9,629	0.12%
2021/12/10	10	37.39	30	37.67	37.60	-20	9,073	-0.22%
2021/12/09	0	0.00	7	36.32	35.80	-7	8,484	-0.08%
2021/12/08	1	34.40	7	35.00	35.45	-6	8,186	-0.07%
2021/12/03	10	34.73	14	34.98	34.05	-4	7,745	-0.05%
2021/12/01	0	0.00	2	33.83	33.40	-2	7,321	-0.03%
2021/11/30	9	33.81	3	34.05	33.00	6	7,240	0.08%
2021/11/29	9	34.14	5.3	34.43	34.20	3.7	7,019	0.05%
2021/11/26	2	36.35	4	36.20	35.55	-2	6,815	-0.03%
2021/11/25	15	35.80	1	35.65	36.30	14	6,566	0.21%
2021/11/24	15	35.76	40	36.46	37.05	-25	6,342	-0.39%
2021/11/23	8	35.05	19	34.95	34.35	-11	5,772	-0.19%
2021/11/22	5	32.96	17	33.94	34.10	-12	5,455	-0.22%
2021/11/19	2	32.73	0	0.00	32.30	2	5,384	0.04%
2021/11/18	0	0.00	4	33.19	33.10	-4	5,356	-0.07%
2021/11/17	3	33.03	5	33.28	33.00	-2	5,295	-0.04%
2021/11/16	2	33.05	0	0.00	32.65	2	5,292	0.04%
2021/11/15	0	0.00	10	32.77	32.95	-10	5,266	-0.19%
2021/11/12	6	31.48	9.5	31.52	31.75	-3.5	5,213	-0.07%
2021/11/10	3	34.00	1	33.90	33.85	2	5,084	0.04%
2021/11/09	6.5	34.57	8	34.25	34.50	-1.5	5,036	-0.03%
2021/11/08	1	33.90	0.5	34.00	33.80	0.5	4,891	0.01%
2021/11/05	5	33.72	0	0.00	33.95	5	4,849	0.10%
2021/11/04	5	34.06	21	33.85	34.30	-16	4,796	-0.33%
2021/11/03	7	32.49	5	32.40	32.40	2	4,609	0.04%
2021/11/02	4	32.89	14	32.79	32.95	-10	4,587	-0.22%
2021/11/01	18.5	33.69	42	35.10	32.85	-23.5	4,443	-0.53%
2021/10/29	8	31.59	2	31.70	32.10	6	3,932	0.15%
2021/10/28	0	0.00	22	32.23	32.10	-22	3,851	-0.57%
2021/10/27	0	0.00	6	31.00	31.10	-6	3,697	-0.16%
2021/10/26	3	30.13	0	0.00	30.45	3	3,648	0.08%
2021/10/25	0	0.00	4	30.43	30.20	-4	3,632	-0.11%
2021/10/22	6	29.92	8	29.93	29.95	-2	3,664	-0.05%
2021/10/21	10	30.69	7	29.94	29.90	3	3,714	0.08%
2021/10/20	1	30.80	3	30.60	30.60	-2	3,817	-0.05%
2021/10/19	4	31.13	8	31.38	30.95	-4	3,815	-0.10%
2021/10/18	2	30.60	5	30.82	30.60	-3	3,767	-0.08%
2021/10/15	8	30.78	6	30.83	30.55	2	3,838	0.05%
2021/10/14	18	30.53	10	30.41	30.70	8	3,934	0.20%
2021/10/13	9	29.92	16	30.35	30.40	-7	4,192	-0.17%
2021/10/12	1	29.65	6	29.48	29.35	-5	4,226	-0.12%
2021/10/08	4	28.95	2	29.05	28.65	2	4,179	0.05%
2021/10/07	11	28.76	9	28.57	28.55	2	4,166	0.05%
2021/10/06	7	28.84	5	28.66	28.40	2	4,236	0.05%
2021/10/05	9	28.37	11	28.33	28.70	-2	4,439	-0.05%
2021/10/04	9	31.18	2	30.38	29.35	7	4,474	0.16%
2021/10/01	24	31.09	42	31.56	30.45	-18	4,314	-0.42%
2021/09/30	0	0.00	3	29.57	29.60	-3	3,959	-0.08%
2021/09/29	5	29.15	4	29.10	28.70	1	3,933	0.03%
2021/09/28	12	29.07	13	28.82	28.80	-1	3,956	-0.03%
2021/09/27	3	28.25	1	28.20	28.10	2	4,009	0.05%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	4	28.49	0	0.00	28.15	4	4,789	0.08%
2021/09/17	4	29.50	1	29.50	29.00	3	4,873	0.06%
2021/09/16	1	29.05	2	29.55	29.30	-1	4,923	-0.02%
2021/09/13	2	29.60	2.1	30.09	29.40	-0.1	5,138	0.00%
2021/09/10	2	28.78	2	29.15	29.25	0	5,122	0.00%
2021/09/09	2	28.50	0	0.00	28.55	2	5,189	0.04%
2021/09/06	1	29.75	2	30.00	29.25	-1	5,828	-0.02%
2021/09/03	2	30.05	12	29.98	30.50	-10	5,873	-0.17%
2021/09/02	0	0.00	1	30.10	29.75	-1	5,986	-0.02%
2021/09/01	2	30.50	1	30.60	30.30	1	5,995	0.02%
2021/08/30	3	30.42	3	30.93	30.25	0	5,997	0.00%
2021/08/27	1	30.15	8	29.98	29.20	-7	5,910	-0.12%
2021/08/25	10	29.00	3	29.00	28.80	7	5,885	0.12%
2021/08/24	2	28.98	0	0.00	28.35	2	5,933	0.03%
2021/08/23	4	28.98	0	0.00	29.10	4	5,969	0.07%
2021/08/20	0	0.00	2	28.93	28.50	-2	5,996	-0.03%
2021/08/19	1	28.55	0	0.00	28.00	1	5,996	0.02%
2021/08/18	3	27.33	3	28.17	28.60	0	5,976	0.00%
2021/08/16	1	28.40	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	30.30	4	29.53	29.40	-3	6,074	-0.05%
2021/08/12	6	30.13	0	0.00	30.10	6	6,183	0.10%
2021/08/11	0	30.00	0	0.00	30.10	0	6,278	0.00%
2021/08/10	2	31.30	5	31.74	31.05	-3	6,316	-0.05%
2021/08/09	3	32.40	0	0.00	32.20	3	6,342	0.05%
2021/08/06	10	32.98	0.7	32.85	32.85	9.3	6,457	0.14%
2021/08/05	1	33.65	7	33.74	33.60	-6	6,500	-0.09%
2021/08/04	1	34.25	22	34.03	33.90	-21	6,624	-0.32%
2021/08/03	0	0.00	26	33.30	32.95	-26	6,602	-0.39%
2021/08/02	31	33.09	0	0.00	33.10	31	6,638	0.47%
2021/07/30	1	32.65	10	32.50	32.15	-9	6,680	-0.13%
2021/07/29	1	32.30	0	0.00	32.60	1	6,801	0.01%
2021/07/28	0	0.00	2	31.93	32.20	-2	6,828	-0.03%
2021/07/27	2	34.00	3.1	34.95	33.25	-1.1	6,907	-0.02%
2021/07/26	1	33.85	7	34.27	34.20	-6	6,964	-0.09%
2021/07/23	5	33.35	0	0.00	33.30	5	6,903	0.07%
2021/07/22	2	33.88	2	33.40	33.55	0	6,941	0.00%
2021/07/21	13	33.75	8	34.93	33.60	5	6,958	0.07%
2021/07/20	7	34.29	4	34.16	34.35	3	6,908	0.04%
2021/07/19	15	35.27	28	34.92	35.05	-13	6,827	-0.19%
2021/07/16	10	34.67	8.2	34.28	33.35	1.8	6,559	0.03%
2021/07/15	1	33.75	3	33.90	33.80	-2	6,535	-0.03%
2021/07/14	2	33.10	3	33.07	33.00	-1	6,597	-0.02%
2021/07/13	15	34.01	0	0.00	33.60	15	6,669	0.22%
2021/07/12	3	34.60	5	34.43	34.65	-2	6,725	-0.03%
2021/07/09	0	0.00	11	33.13	33.00	-11	6,636	-0.17%
2021/07/08	0	0.00	2	32.53	32.40	-2	6,993	-0.03%
2021/07/07	4	32.69	34	32.85	32.35	-30	7,914	-0.38%
2021/07/06	2	32.95	0	0.00	32.95	2	7,967	0.03%
2021/07/05	2	33.28	6	33.38	33.40	-4	8,107	-0.05%
2021/07/02	10	32.90	7	33.04	32.55	3	8,243	0.04%
2021/07/01	7	33.66	0	0.00	33.40	7	8,362	0.08%
2021/06/30	25	34.49	29	35.38	34.85	-4	8,285	-0.05%
2021/06/29	5	31.90	5	32.42	32.20	0	7,741	0.00%
2021/06/28	11	31.60	0	0.00	31.60	11	7,777	0.14%
2021/06/24	3	31.82	0	0.00	32.00	3	8,290	0.04%
2021/06/23	1	31.80	2	32.55	31.50	-1	8,554	-0.01%
2021/06/22	1	30.80	0	0.00	30.60	1	8,677	0.01%
2021/06/21	3	31.47	0	0.00	31.20	3	8,827	0.03%
2021/06/18	7	31.73	0	0.00	32.40	7	9,178	0.08%
2021/06/17	0	0.00	7	32.60	32.40	-7	9,929	-0.07%
2021/06/16	4	32.75	10	34.11	32.60	-6	10,226	-0.06%
2021/06/15	76	32.19	83	31.61	31.55	-7	10,086	-0.07%
2021/06/11	6	31.19	7	31.22	31.05	-1	10,134	-0.01%
2021/06/10	13	32.32	11	32.36	32.05	2	10,378	0.02%
2021/06/09	2	30.68	1	30.50	30.30	1	10,742	0.01%
2021/06/08	4	30.85	6	31.00	30.10	-2	11,384	-0.02%
2021/06/07	3	30.05	0	0.00	29.85	3	12,174	0.02%
2021/06/04	1	30.75	0	0.00	30.35	1	12,473	0.01%
2021/06/02	2	31.80	2	32.15	31.25	0	12,527	0.00%
2021/06/01	2	31.63	5	32.01	32.15	-3	12,512	-0.02%
2021/05/28	0	0.00	4	31.38	31.05	-4	12,523	-0.03%
2021/05/27	0	0.00	1	30.90	30.65	-1	12,530	-0.01%
2021/05/26	2	30.60	0	0.00	30.55	2	12,544	0.02%
2021/05/25	3	30.55	0	0.00	30.50	3	12,578	0.02%
2021/05/24	5	30.25	4	30.38	30.15	1	12,699	0.01%
2021/05/21	4	29.95	0	0.00	29.60	4	12,697	0.03%
2021/05/20	5	31.36	4	30.00	29.40	1	12,735	0.01%
2021/05/19	9	30.86	20	30.75	31.20	-11	12,724	-0.09%
2021/05/18	2	29.60	11	28.16	29.60	-9	12,658	-0.07%
2021/05/17	13	27.05	20	27.05	26.95	-7	12,628	-0.06%
2021/05/14	4	30.20	5	31.18	29.90	-1	12,570	-0.01%
2021/05/13	1	28.80	0	0.00	28.65	1	12,473	0.01%
2021/05/12	10	28.82	4	30.10	28.80	6	12,536	0.05%
2021/05/11	5	33.03	0	0.00	31.85	5	12,411	0.04%
2021/05/10	2	35.23	2	35.33	35.30	0	12,408	0.00%
2021/05/07	4	34.78	1	34.40	34.85	3	12,441	0.02%
2021/05/06	13	34.49	17	34.93	35.00	-4	12,431	-0.03%
2021/05/05	1	33.50	7	33.37	32.75	-6	12,310	-0.05%
2021/05/04	16	34.02	2	33.90	33.05	14	12,308	0.11%
2021/05/03	15	37.12	17.3	37.13	35.80	-2.3	12,219	-0.02%
2021/04/29	1.1	36.56	8	37.09	36.65	-6.9	12,256	-0.06%
2021/04/28	14.2	37.93	3	37.98	37.50	11.2	12,275	0.09%
2021/04/27	1	38.25	0	0.00	38.20	1	12,318	0.01%
2021/04/26	2	38.10	0.7	37.90	38.25	1.3	12,418	0.01%
2021/04/23	3	38.00	9	37.87	37.90	-6	12,435	-0.05%
2021/04/22	50	38.08	1	38.30	37.20	49	12,431	0.39%
2021/04/21	4	39.03	6.7	39.02	38.85	-2.7	12,342	-0.02%
2021/04/20	20	38.00	21	38.02	38.05	-1	12,238	-0.01%
2021/04/19	3	37.97	7	37.91	37.90	-4	12,197	-0.03%
2021/04/16	12	39.17	11	38.74	38.40	1	12,152	0.01%
2021/04/15	5	38.95	17	38.27	38.10	-12	12,144	-0.10%
2021/04/14	25	39.46	23	38.68	37.55	2	12,439	0.02%
2021/04/13	39	41.15	76	42.29	39.30	-37	12,106	-0.31%
2021/04/12	2	39.48	4	39.64	39.35	-2	11,238	-0.02%
2021/04/09	4	39.79	7	39.67	39.30	-3	11,208	-0.03%
2021/04/08	6	39.82	18	39.67	39.35	-12	11,119	-0.11%
2021/04/07	19	39.22	9.3	39.51	39.50	9.7	11,097	0.09%
2021/04/06	2	38.35	6	38.55	38.30	-4	11,063	-0.04%
2021/04/01	13	38.33	10	38.60	38.25	3	11,063	0.03%
2021/03/31	2	38.85	2	39.28	38.90	0	11,139	0.00%
2021/03/30	18	40.11	22.8	39.78	39.30	-4.8	11,680	-0.04%
2021/03/29	27	39.60	22	40.00	39.85	5	11,839	0.04%
2021/03/26	19	37.69	35	37.71	38.20	-16	11,521	-0.14%
2021/03/25	12	40.21	8	40.37	38.85	4	11,271	0.04%
2021/03/24	5	39.59	6	39.45	39.30	-1	11,053	-0.01%
2021/03/23	46	41.68	61	40.25	39.30	-15	10,912	-0.14%
2021/03/22	14	41.68	58.7	41.92	41.00	-44.7	10,611	-0.42%
2021/03/19	13	37.00	29	38.08	39.75	-16	9,932	-0.16%
2021/03/18	7.5	37.03	3	37.32	36.15	4.5	9,580	0.05%
2021/03/17	3	36.48	1	37.00	36.75	2	9,302	0.02%
2021/03/16	0	0.00	17	36.83	36.60	-17	9,178	-0.19%
2021/03/15	39	37.64	118	38.05	37.60	-79	8,893	-0.89%	大賣/
2021/03/12	111	36.85	81	36.39	37.00	30	8,420	0.36%	大買/
2021/03/11	52	35.46	17	35.86	35.10	35	7,820	0.45%
2021/03/10	2	34.03	31	34.09	34.95	-29	7,032	-0.41%
2021/03/09	0	0.00	2	31.55	31.80	-2	6,769	-0.03%
2021/03/08	1	31.00	0	0.00	30.90	1	6,786	0.01%
2021/03/05	15	31.34	0	0.00	30.85	15	6,837	0.22%
2021/03/04	18	31.65	9	31.81	31.40	9	7,299	0.12%
2021/03/03	2	32.00	2	32.20	31.65	0	7,389	0.00%
2021/03/02	5.7	32.09	1	32.05	31.45	4.7	7,646	0.06%
2021/02/26	12	31.54	8	31.68	31.90	4	8,159	0.05%
2021/02/25	11.1	32.35	1	31.85	31.60	10.1	8,510	0.12%
2021/02/24	5	32.37	12	32.20	31.85	-7	8,705	-0.08%
2021/02/23	2	31.30	1	31.35	31.10	1	9,095	0.01%
2021/02/22	1	31.30	1	31.00	31.30	0	9,636	0.00%
2021/02/19	2	31.15	4	30.59	30.65	-2	9,771	-0.02%
2021/02/18	3	29.53	2	29.75	29.75	1	10,171	0.01%
2021/02/17	2	28.50	5	29.12	29.15	-3	10,330	-0.03%
2021/02/04	2	28.43	2	28.58	28.25	0	11,157	0.00%
2021/02/03	1	29.10	2	29.25	28.70	-1	11,424	-0.01%
2021/02/02	2	27.65	11	27.74	27.75	-9	11,465	-0.08%
2021/02/01	1	27.50	0	0.00	27.55	1	11,797	0.01%
2021/01/29	2	28.55	2	27.80	27.45	0	12,180	0.00%
2021/01/28	26	29.61	3	29.03	29.00	23	12,994	0.18%
2021/01/27	11	30.15	0	0.00	30.10	11	13,435	0.08%
2021/01/26	20	30.40	28.5	30.45	30.60	-8.5	13,612	-0.06%
2021/01/25	0	0.00	3	31.28	30.95	-3	13,931	-0.02%
2021/01/22	15	31.40	0	0.00	31.10	15	14,268	0.11%
2021/01/21	11	30.01	4	30.75	30.05	7	14,716	0.05%
2021/01/20	50	31.07	4	31.44	30.80	46	15,790	0.29%
2021/01/19	8	31.21	2	32.25	32.05	6	16,551	0.04%
2021/01/18	3	30.90	0	0.00	30.80	3	16,693	0.02%
2021/01/15	9	31.79	1	32.00	32.00	8	16,881	0.05%
2021/01/13	4	33.08	3	32.82	32.60	1	17,257	0.01%
2021/01/12	7	33.27	4	32.95	33.05	3	17,699	0.02%
2021/01/11	4	34.28	11	34.12	34.10	-7	18,358	-0.04%
2021/01/08	12	34.18	7	34.16	34.15	5	19,115	0.03%
2021/01/07	17	35.31	10	34.87	34.35	7	20,158	0.03%
2021/01/06	12	32.84	4.9	32.96	33.20	7.1	20,909	0.03%
2021/01/05	1	34.75	1	35.00	34.05	0	21,609	0.00%
2021/01/04	22	34.51	5	34.97	34.55	17	22,512	0.08%
2020/12/31	0	0.00	1	35.15	34.60	-1	23,373	0.00%
2020/12/30	6	34.83	3	35.42	35.55	3	24,449	0.01%
2020/12/29	6	34.13	8	34.67	34.45	-2	25,099	-0.01%
2020/12/28	5	33.55	5	34.05	33.55	0	25,247	0.00%
2020/12/25	2	34.78	6	34.79	34.05	-4	25,367	-0.02%
2020/12/24	31	35.09	7	35.96	34.30	24	25,417	0.09%
2020/12/23	47	34.22	40	34.58	34.75	7	25,128	0.03%
2020/12/22	3.3	32.65	0	0.00	31.60	3.3	25,229	0.01%
2020/12/21	10	33.05	0	0.00	32.85	10	25,615	0.04%
2020/12/17	2	32.90	3	33.23	32.95	-1	26,688	0.00%
2020/12/16	1	34.00	0	0.00	33.50	1	27,316	0.00%
2020/12/15	2	33.23	1	34.00	33.00	1	28,221	0.00%
2020/12/14	1	33.50	3	33.33	34.00	-2	28,548	-0.01%
2020/12/11	5	32.87	0	0.00	32.65	5	29,519	0.02%
2020/12/10	5	33.47	0	0.00	33.35	5	30,864	0.02%
2020/12/08	2	34.73	1	34.50	34.55	1	31,713	0.00%
2020/12/07	2	34.55	3	34.57	35.15	-1	31,864	0.00%
2020/12/04	12	34.68	2	34.80	34.50	10	32,016	0.03%
2020/12/03	7	35.53	1	35.00	35.10	6	32,139	0.02%
2020/12/02	3	35.70	1	35.35	35.35	2	32,229	0.01%
2020/12/01	3	37.00	5	37.02	37.00	-2	32,388	-0.01%
2020/11/30	40	37.25	54	37.43	38.10	-14	32,581	-0.04%
2020/11/27	10	36.20	1	36.25	36.00	9	32,210	0.03%
2020/11/26	23	36.61	16	36.18	35.90	7	32,229	0.02%
2020/11/25	20	36.20	98	36.36	36.40	-78	32,332	-0.24%
2020/11/24	106	35.41	40	35.61	35.50	66	31,994	0.21%	大買/
2020/11/23	4	34.89	8	34.47	34.50	-4	32,096	-0.01%
2020/11/20	58	35.00	49	35.13	34.80	9	32,402	0.03%
2020/11/19	20	34.34	18	33.89	34.00	2	32,534	0.01%
2020/11/18	6	32.97	9	32.98	33.00	-3	32,354	-0.01%
2020/11/17	12	32.72	6	33.08	33.00	6	33,304	0.02%
2020/11/16	3	32.18	2	32.30	31.70	1	32,892	0.00%
2020/11/13	4	31.94	4	31.76	32.65	0	32,813	0.00%
2020/11/12	22	32.92	7.2	32.64	32.50	14.8	33,003	0.04%
2020/11/11	8	34.46	6.4	34.45	34.10	1.6	32,508	0.00%
2020/11/10	14	35.35	10	35.39	35.35	4	32,348	0.01%
2020/11/09	15	36.40	1	36.00	36.00	14	32,317	0.04%
2020/11/06	6	36.24	3	35.87	35.40	3	32,034	0.01%
2020/11/05	43	36.67	27	36.78	36.10	16	31,611	0.05%
2020/11/04	5	34.50	3	35.00	34.30	2	30,894	0.01%
2020/11/03	4	35.71	2	35.35	35.40	2	30,472	0.01%
2020/11/02	19	35.77	3	36.03	35.35	16	30,323	0.05%
2020/10/30	12	37.62	32.1	37.64	37.40	-20.1	30,027	-0.07%
2020/10/29	30.4	38.73	27	38.60	38.10	3.4	29,711	0.01%
2020/10/28	37.7	40.48	38	40.07	39.00	-0.3	29,146	0.00%
2020/10/27	21	39.72	57.3	39.00	39.35	-36.3	28,072	-0.13%
2020/10/26	30.2	37.90	5	37.66	37.80	25.2	27,342	0.09%
2020/10/23	7	37.14	4	37.10	37.25	3	27,095	0.01%
2020/10/22	15	38.22	15.7	37.42	37.00	-0.7	26,977	0.00%
2020/10/21	15	38.22	8	38.46	37.90	7	26,859	0.03%
2020/10/20	4	38.74	18	38.59	38.25	-14	26,828	-0.05%
2020/10/19	23	38.20	21	38.44	38.10	2	26,504	0.01%
2020/10/16	35	38.60	7	38.82	37.80	28	25,895	0.11%
2020/10/15	65	41.32	31.3	41.99	40.35	33.7	25,497	0.13%
2020/10/14	17	43.39	22	42.72	41.60	-5	24,606	-0.02%
2020/10/13	43.1	41.53	23	41.80	41.25	20.1	23,730	0.08%
2020/10/12	45.4	43.06	33	43.09	41.95	12.4	23,050	0.05%
2020/10/08	7	42.46	13.7	42.43	41.50	-6.7	22,120	-0.03%
2020/10/07	22	42.54	21	42.18	42.00	1	21,241	0.00%
2020/10/06	10	40.43	12	42.02	41.45	-2	20,191	-0.01%
2020/10/05	4	39.10	7	39.11	38.85	-3	19,439	-0.02%
2020/09/30	7	36.41	18.9	38.22	38.55	-11.9	19,120	-0.06%
2020/09/29	7.7	37.19	14	36.94	35.05	-6.3	18,942	-0.03%
2020/09/28	7	38.81	20.5	39.44	37.30	-13.5	18,747	-0.07%
2020/09/16	42.1	24.22	17	23.99	24.50	25.1	18,396	0.14%
2020/09/15	7	24.65	39	24.32	24.30	-32	18,015	-0.18%
2020/09/14	8	23.29	15	23.04	23.05	-7	17,732	-0.04%
2020/09/11	24	24.38	19.3	24.65	24.20	4.7	17,271	0.03%
2020/09/10	13	26.33	31.1	25.98	25.90	-18.1	16,583	-0.11%
2020/09/09	10	25.32	108	24.41	26.65	-98	15,913	-0.62%	大賣/
2020/09/08	29	25.50	8	26.44	25.20	21	14,950	0.14%
2020/09/07	56	28.36	16	28.21	27.95	40	14,524	0.28%
2020/09/04	45	27.49	65	26.88	27.90	-20	13,557	-0.15%
2020/09/03	0	0.00	11	25.40	25.40	-11	12,205	-0.09%
2020/09/02	30	21.53	29	22.92	23.10	1	11,941	0.01%
2020/09/01	4	22.25	15	21.65	21.00	-11	11,347	-0.10%
2020/08/31	0	0.00	5	22.15	22.25	-5	11,185	-0.04%
2020/08/27	0	0.00	5	19.10	19.40	-5	11,029	-0.05%
2020/08/26	10	20.15	0	0.00	19.85	10	10,968	0.09%
2020/08/25	5	18.50	34	19.34	19.45	-29	10,742	-0.27%
2020/08/24	0	0.00	2	17.50	17.70	-2	10,470	-0.02%
2020/08/20	0	0.00	7	16.09	17.40	-7	10,198	-0.07%
2020/08/19	52	16.79	1	17.45	16.50	51	9,809	0.52%
2020/08/18	16	18.51	37	17.58	18.30	-21	9,618	-0.22%
2020/08/17	46	17.63	16	17.88	18.30	30	9,145	0.33%
2020/08/14	21	15.81	26	16.27	16.80	-5	8,644	-0.06%
2020/08/13	8	14.51	2	15.20	15.30	6	7,957	0.08%
2020/08/12	14	13.88	125	13.55	13.95	-111	7,562	-1.47%	大賣/鉅額交易
2020/08/10	0	0.00	54	11.55	11.55	-54	6,482	-0.83%
2020/08/07	3	10.12	170	10.21	10.50	-167	6,628	-2.52%	大賣/鉅額交易
2020/08/06	0	0.00	1	9.69	9.56	-1	6,230	-0.02%
2020/08/05	0	0.00	4	9.68	9.68	-4	6,204	-0.06%
2020/08/04	0	0.00	5	9.50	9.61	-5	6,243	-0.08%
2020/08/03	1	9.28	0	0.00	9.06	1	6,128	0.02%
2020/07/30	1	9.13	1	9.10	9.08	0	6,013	0.00%
2020/07/29	1	8.39	0	0.00	8.76	1	5,835	0.02%
2020/07/28	0	0.00	8	7.90	7.97	-8	5,765	-0.14%
2020/07/27	8	8.30	22	8.29	8.22	-14	5,711	-0.25%
2020/07/24	4	8.75	0	0.00	8.51	4	5,646	0.07%
2020/07/23	4	8.79	2	8.90	8.78	2	5,569	0.04%
2020/07/22	0	0.00	1	9.06	8.94	-1	5,502	-0.02%
2020/07/21	107	8.91	4	8.98	8.90	103	5,397	1.91%	大買/鉅額交易
2020/07/20	3	8.95	0	0.00	9.03	3	5,255	0.06%
2020/07/17	3	9.32	5	9.24	9.15	-2	5,197	-0.04%
2020/07/16	2	9.87	2	9.64	9.70	0	5,053	0.00%
2020/07/15	28	9.80	15	9.85	9.60	13	4,921	0.26%
2020/07/14	2	9.46	6	9.45	9.50	-4	4,719	-0.08%
2020/07/13	5	9.18	5	9.18	9.01	0	4,537	0.00%
2020/07/10	233	9.83	13	9.00	9.42	220	4,430	4.97%	大買/鉅額交易
2020/07/09	19	8.65	27	9.24	9.27	-8	4,009	-0.20%
2020/07/08	1	7.71	6	8.41	8.43	-5	3,713	-0.13%
2020/07/07	24	8.03	2	7.77	7.71	22	3,394	0.65%
2020/07/06	2	7.94	0	0.00	7.79	2	3,285	0.06%
2020/07/03	0	0.00	20	7.91	7.80	-20	3,260	-0.61%
2020/07/02	0	0.00	1	7.85	7.97	-1	3,210	-0.03%
2020/07/01	10	7.65	2	7.61	7.65	8	3,115	0.26%
2020/06/29	1	7.25	0	0.00	7.32	1	3,030	0.03%
2020/06/23	4	7.21	0	0.00	7.20	4	3,066	0.13%
2020/06/22	2	7.37	10	7.30	7.26	-8	3,082	-0.26%
2020/06/19	5	7.64	2	7.82	7.57	3	3,043	0.10%
2020/06/15	1	7.03	0	0.00	7.17	1	3,047	0.03%
2020/06/12	0	0.00	17	7.01	7.14	-17	3,049	-0.56%
2020/06/11	2	7.47	0	0.00	7.31	2	3,024	0.07%
2020/06/10	1	7.47	1	7.50	7.48	0	3,018	0.00%
2020/06/09	1	7.55	0	0.00	7.48	1	3,054	0.03%
2020/06/08	3	7.68	5	7.66	7.64	-2	3,083	-0.06%
2020/06/05	3	7.58	6	7.60	7.60	-3	3,049	-0.10%
2020/06/04	0	0.00	52	7.44	7.60	-52	3,057	-1.70%
2020/06/03	65	7.75	0	0.00	7.77	65	3,015	2.16%
2020/06/02	2	7.03	20	7.61	7.61	-18	2,847	-0.63%
2020/05/29	2	6.86	1.5	6.87	6.86	0.5	2,758	0.02%
2020/05/28	1	7.10	0	0.00	6.91	1	2,755	0.04%
2020/05/27	2	6.90	0	0.00	6.91	2	2,754	0.07%
2020/05/26	0	0.00	1.4	7.00	7.01	-1.4	2,748	-0.05%
2020/05/25	1	6.95	1	6.87	6.92	0	2,724	0.00%
2020/05/22	4	7.04	2	7.04	7.01	2	2,700	0.07%
2020/05/21	2	7.29	20	7.15	7.24	-18	2,690	-0.67%
2020/05/20	3	6.95	0	0.00	6.95	3	2,638	0.11%
2020/05/18	34	7.04	11	7.00	6.85	23	2,595	0.89%
2020/05/15	0	0.00	7	7.50	7.30	-7	2,525	-0.28%
2020/05/14	21.3	7.43	26	7.67	7.60	-4.7	2,456	-0.19%
2020/05/13	0	0.00	2	7.09	7.34	-2	2,183	-0.09%
2020/05/12	25	6.77	8	6.70	6.68	17	2,096	0.81%
2020/05/11	5.2	6.79	10	6.69	6.77	-4.8	2,032	-0.24%
2020/05/07	0	0.00	1	5.60	5.77	-1	1,858	-0.05%
2020/05/05	1	5.29	0	0.00	5.28	1	1,848	0.05%
2020/04/28	10	5.35	0	0.00	5.37	10	1,883	0.53%
2020/04/24	0	0.00	1	5.25	5.21	-1	1,932	-0.05%
2020/04/15	0	5.42	0	0.00	5.45	0	1,981	0.00%
2020/04/14	0	5.22	0	0.00	5.23	0	1,969	0.00%
2020/04/13	1	5.16	0	0.00	5.14	1	1,979	0.05%
2020/04/10	0	0.00	22	5.23	5.24	-22	1,986	-1.11%
2020/04/09	3	5.29	0	0.00	5.25	3	1,998	0.15%
2020/04/08	0	0.00	2	5.27	5.23	-2	1,991	-0.10%
2020/04/07	3	5.05	1	5.05	5.06	2	1,987	0.10%
2020/04/06	0	0.00	8	4.93	5.00	-8	2,042	-0.39%
2020/04/01	0	0.00	1	4.94	4.92	-1	2,029	-0.05%
2020/03/31	3	4.90	1	4.92	4.85	2	2,028	0.10%
2020/03/30	0	0.00	2	4.90	4.90	-2	2,024	-0.10%
2020/03/27	6	5.03	5	5.18	5.01	1	2,013	0.05%
2020/03/26	10	4.60	0	0.00	4.85	10	1,952	0.51%
2020/03/24	2	4.16	0	0.00	4.14	2	1,945	0.10%
2020/03/23	0	0.00	3	3.94	3.98	-3	1,933	-0.16%
2020/03/20	8	4.39	20	4.29	4.20	-12	1,912	-0.63%
2020/03/19	3	4.40	1	4.33	4.33	2	1,816	0.11%
2020/03/18	10	4.85	1	4.91	4.81	9	1,783	0.50%
2020/03/17	0	0.00	1	4.70	4.69	-1	1,764	-0.06%
2020/03/16	0	0.00	2	5.06	4.90	-2	1,748	-0.11%
2020/03/13	2	5.18	0	0.00	5.19	2	1,722	0.12%
2020/03/12	6.9	5.78	2	5.94	5.67	4.9	1,685	0.29%
2020/03/10	4	6.22	0	0.00	6.26	4	1,680	0.24%
2020/03/09	10	6.70	0	0.00	6.45	10	1,648	0.61%
2020/03/06	3	6.83	10	6.82	6.83	-7	1,634	-0.43%
2020/03/02	15	6.77	0	0.00	6.78	15	1,677	0.89%
2020/02/24	4	7.35	0	0.00	7.20	4	1,656	0.24%
2020/02/21	3	7.51	5	7.49	7.46	-2	1,639	-0.12%
2020/02/12	0	0.00	5	7.39	7.42	-5	1,606	-0.31%
2020/02/10	0	0.00	5	7.42	7.52	-5	1,623	-0.31%
2020/02/07	1	7.09	0	0.00	7.01	1	1,583	0.06%
2020/02/06	2	7.09	2	7.13	7.15	0	1,585	0.00%
2020/02/05	2	7.13	0	0.00	7.09	2	1,578	0.13%
2020/02/03	8	6.88	5	6.95	6.93	3	1,591	0.19%
2020/01/17	1	8.25	0	0.00	8.20	1	1,526	0.07%
2020/01/15	1	8.23	1	8.27	8.21	0	1,535	0.00%
2020/01/14	0	0.00	1	8.19	8.20	-1	1,536	-0.07%
2020/01/13	0	0.00	7	8.40	8.29	-7	1,524	-0.46%
2020/01/10	0	0.00	3	8.00	7.99	-3	1,472	-0.20%
2020/01/09	0	0.00	50	7.95	7.94	-50	1,496	-3.34%
2020/01/08	4	8.04	0	0.00	7.98	4	1,577	0.25%
2020/01/06	0	0.00	3	8.19	8.11	-3	1,567	-0.19%
2019/12/30	4	8.37	0	0.00	8.22	4	1,556	0.26%
2019/12/25	10	8.11	0	0.00	8.10	10	1,497	0.67%
2019/12/20	0	0.00	9	8.35	8.28	-9	1,536	-0.59%
2019/12/17	3	8.00	0	0.00	7.97	3	1,567	0.19%
2019/12/11	1	8.16	0	0.00	8.18	1	1,608	0.06%
2019/12/09	0	0.00	50	8.03	8.04	-50	1,636	-3.06%
2019/12/05	9	8.14	0	0.00	8.16	9	1,731	0.52%
2019/12/02	0	0.00	100	8.20	8.22	-100	1,754	-5.70%
2019/11/29	14	8.57	0	0.00	8.42	14	1,762	0.79%
2019/11/27	0	0.00	7	8.80	8.78	-7	1,817	-0.39%
2019/11/26	5	8.82	0	0.00	8.78	5	1,839	0.27%
2019/11/25	0	0.00	16	8.87	8.80	-16	1,861	-0.86%
2019/11/22	0	0.00	85	8.91	8.87	-85	1,921	-4.42%
2019/11/21	1	8.90	0	0.00	8.88	1	1,971	0.05%
2019/11/20	0	0.00	1	8.82	8.85	-1	2,015	-0.05%
2019/11/15	1	8.90	0	0.00	8.91	1	2,145	0.05%
2019/11/11	0	0.00	100	8.90	8.88	-100	2,600	-3.85%
2019/11/05	2	9.24	0	0.00	9.24	2	3,213	0.06%
2019/10/31	5	9.58	0	0.00	9.53	5	3,707	0.13%
2019/10/30	50	9.47	0	0.00	9.38	50	3,981	1.26%
2019/10/29	1	9.47	0	0.00	9.31	1	4,240	0.02%
2019/10/28	0	0.00	1	9.32	9.31	-1	4,795	-0.02%
2019/10/22	1	9.45	0	0.00	9.55	1	5,003	0.02%
2019/10/14	4	9.04	9	9.03	9.05	-5	4,936	-0.10%
2019/10/02	0	0.00	20	9.41	9.40	-20	5,002	-0.40%
2019/09/24	0	0.00	5	9.83	9.78	-5	5,101	-0.10%
2019/09/23	3	9.94	3	9.70	9.98	0	5,073	0.00%
2019/09/20	5	9.39	0	0.00	9.41	5	5,016	0.10%
2019/09/19	13	9.16	0	0.00	9.23	13	5,003	0.26%
2019/09/16	10	9.54	1	9.66	9.54	9	4,975	0.18%
2019/09/12	1	9.78	0	0.00	9.62	1	5,002	0.02%
2019/09/11	1	9.43	0	0.00	9.52	1	4,992	0.02%
2019/09/04	100	9.93	0	0.00	9.91	100	4,904	2.04%
2019/08/29	30	9.92	0	0.00	9.88	30	4,791	0.63%
2019/08/26	8	10.10	0	0.00	10.00	8	4,682	0.17%
2019/08/23	0	0.00	16	10.44	10.40	-16	4,650	-0.34%
2019/08/22	0	0.00	4	10.58	10.50	-4	4,609	-0.09%
2019/08/21	1	10.85	6	10.83	10.85	-5	4,549	-0.11%
2019/08/20	2	10.90	6	10.83	10.80	-4	4,522	-0.09%
2019/08/15	6	10.35	3	10.65	10.80	3	4,413	0.07%
2019/08/14	26	11.13	10	11.15	10.85	16	4,315	0.37%
2019/08/13	3	11.88	8	11.96	11.95	-5	4,044	-0.12%
2019/08/12	6	11.99	2	12.15	12.15	4	3,899	0.10%
2019/08/08	6	10.90	5	10.87	11.05	1	3,598	0.03%
2019/08/07	8	11.03	3	10.90	10.90	5	3,540	0.14%
2019/08/06	3	10.73	27	10.87	11.10	-24	3,439	-0.70%
2019/08/05	4	10.80	3	10.70	10.70	1	3,307	0.03%
2019/08/02	13	11.34	8	11.22	11.30	5	3,176	0.16%
2019/08/01	16	11.41	9	11.52	11.60	7	3,000	0.23%
2019/07/31	7	10.96	4	10.89	10.95	3	2,708	0.11%
2019/07/30	3	10.73	15	10.97	11.05	-12	2,479	-0.48%
2019/07/29	0	0.00	8	10.05	10.05	-8	1,934	-0.41%
2019/07/25	0	0.00	2	8.88	8.92	-2	1,730	-0.12%
2019/07/24	1	8.78	0	0.00	8.79	1	1,743	0.06%
2019/07/23	0	0.00	3	8.80	8.79	-3	1,779	-0.17%
2019/07/22	0	0.00	2	8.79	8.72	-2	1,793	-0.11%
2019/07/19	5	8.74	11	8.95	8.69	-6	1,805	-0.33%
2019/07/18	1	8.88	0	0.00	8.80	1	1,780	0.06%
2019/07/17	1	8.91	0	0.00	8.92	1	1,774	0.06%
2019/07/15	0	0.00	1.3	8.99	8.97	-1.3	1,850	-0.07%
2019/07/12	1	8.92	0	0.00	8.95	1	1,870	0.05%
2019/07/11	0	0.00	2	9.14	9.06	-2	1,888	-0.11%
2019/07/10	0	0.00	4	8.98	9.07	-4	1,883	-0.21%
2019/07/09	1	8.86	1	8.93	8.88	0	1,905	0.00%
2019/07/08	6	8.89	0	0.00	8.87	6	1,929	0.31%
2019/07/04	0	0.00	5	9.03	9.18	-5	2,060	-0.24%
2019/07/03	0	0.00	11	8.82	8.89	-11	2,111	-0.52%
2019/07/01	0	0.00	3	8.69	8.68	-3	2,179	-0.14%
2019/06/28	0	0.00	2	8.60	8.59	-2	2,195	-0.09%
2019/06/27	1	8.45	0	0.00	8.69	1	2,265	0.04%
2019/06/26	1	8.48	0	0.00	8.42	1	2,317	0.04%
2019/06/25	1	8.48	3	8.58	8.46	-2	2,359	-0.08%
2019/06/24	1	8.59	0	0.00	8.58	1	2,400	0.04%
2019/06/21	3	8.70	2	8.74	8.63	1	2,459	0.04%
2019/06/20	1	8.58	0	0.00	8.79	1	2,520	0.04%
2019/06/19	3	8.49	2	8.53	8.44	1	2,556	0.04%
2019/06/18	4	8.42	0	0.00	8.45	4	2,644	0.15%
2019/06/17	1	8.45	1	8.52	8.45	0	2,694	0.00%
2019/06/14	3	8.48	2	8.57	8.52	1	2,807	0.04%
2019/06/13	0	0.00	9	8.46	8.61	-9	2,918	-0.31%
2019/06/12	0	0.00	3	8.22	8.24	-3	2,970	-0.10%
2019/06/11	3	8.12	25	8.15	8.12	-22	3,005	-0.73%
2019/05/30	50	8.17	0	0.00	8.19	50	3,604	1.39%
2019/05/23	59	8.04	0	0.00	8.02	59	3,926	1.50%
2019/05/21	0	0.00	1	8.11	8.05	-1	4,119	-0.02%
2019/05/20	1	7.97	0	0.00	7.97	1	4,309	0.02%
2019/05/17	10	8.18	4	8.32	8.00	6	4,389	0.14%
2019/05/16	3	8.22	0	0.00	8.30	3	4,637	0.06%
2019/05/15	0	0.00	4	8.30	8.30	-4	4,965	-0.08%
2019/05/14	2	7.63	10	7.70	8.10	-8	5,008	-0.16%
2019/05/13	1	7.95	0	0.00	7.95	1	5,056	0.02%
2019/05/10	2	8.23	0	0.00	8.17	2	5,095	0.04%
2019/05/08	0	0.00	0	8.70	8.70	0	5,171	0.00%
2019/05/07	0	0.00	5	8.77	8.78	-5	5,250	-0.10%
2019/05/06	3	8.60	0	0.00	8.41	3	5,312	0.06%
2019/05/03	2	8.61	5	8.72	8.72	-3	5,391	-0.06%
2019/04/29	27	8.61	0	0.00	8.55	27	5,709	0.47%
2019/04/25	0	0.00	3	9.02	9.00	-3	6,396	-0.05%
2019/04/23	2	8.97	5	8.96	8.99	-3	6,622	-0.05%
2019/04/19	0	0.00	8	9.05	9.09	-8	6,675	-0.12%
2019/04/18	2	8.97	1	9.10	8.84	1	6,690	0.01%
2019/04/17	0	0.00	2	9.07	9.04	-2	6,704	-0.03%
2019/04/16	0	0.00	4	9.08	8.92	-4	6,680	-0.06%
2019/04/15	0	0.00	3	9.00	9.01	-3	6,733	-0.04%
2019/04/12	1	8.96	1	8.94	8.81	0	6,748	0.00%
2019/04/10	2	8.88	1	9.06	9.06	1	6,824	0.01%
2019/04/09	1	8.91	96	8.78	8.90	-95	7,020	-1.35%
2019/04/08	2	8.75	0	0.00	8.71	2	6,930	0.03%
2019/04/03	0	0.00	2	8.47	8.53	-2	6,845	-0.03%
2019/04/02	5	8.48	0	0.00	8.48	5	6,851	0.07%
2019/04/01	2	8.45	0	0.00	8.51	2	6,841	0.03%
2019/03/29	0	0.00	10	8.30	8.30	-10	6,790	-0.15%
2019/03/28	30	8.42	0	0.00	8.40	30	6,810	0.44%
2019/03/25	2	8.46	0	0.00	8.47	2	6,976	0.03%
2019/03/21	3	8.86	0	0.00	8.84	3	6,949	0.04%
2019/03/20	0	0.00	3	9.09	9.03	-3	6,911	-0.04%
2019/03/19	6	8.90	14	8.83	9.05	-8	6,907	-0.12%
2019/03/18	3	9.00	0	0.00	8.84	3	6,854	0.04%
2019/03/15	0	0.00	21	9.13	9.00	-21	6,845	-0.31%
2019/03/13	0	0.00	1	9.05	9.04	-1	6,900	-0.01%
2019/03/12	26	9.10	2	9.11	9.09	24	6,939	0.35%
2019/03/11	2	9.05	2	8.97	8.97	0	6,949	0.00%
2019/03/08	23	9.04	2	9.14	9.00	21	7,016	0.30%
2019/03/07	64	9.20	4	9.31	9.20	60	7,230	0.83%
2019/03/05	100	9.19	1	9.14	9.18	99	7,748	1.28%
2019/03/04	0	0.00	1	9.14	9.08	-1	7,809	-0.01%
2019/02/27	10	9.08	0	0.00	9.09	10	8,124	0.12%
2019/02/26	2	9.22	2	9.29	9.09	0	8,416	0.00%
2019/02/22	2	9.05	0	0.00	9.04	2	8,446	0.02%
2019/02/21	1	9.18	0	0.00	9.15	1	8,508	0.01%
2019/02/19	7	9.32	5	9.48	9.26	2	8,531	0.02%
2019/02/18	2	9.13	0	0.00	9.13	2	8,460	0.02%
2019/02/15	6	9.29	50	9.28	9.03	-44	8,634	-0.51%
2019/02/14	5	9.48	34	9.43	9.71	-29	8,469	-0.34%
2019/02/13	0	0.00	31	8.98	8.83	-31	8,226	-0.38%
2019/02/12	10	8.77	0	0.00	8.99	10	8,273	0.12%
2019/01/30	50	8.93	0	0.00	8.93	50	8,456	0.59%
2019/01/29	51	9.08	1	9.16	9.08	50	8,738	0.57%
2019/01/28	3	9.18	3	9.20	9.18	0	8,877	0.00%
2019/01/25	0	0.00	1	9.12	9.06	-1	8,926	-0.01%
2019/01/24	1	9.16	0	0.00	9.00	1	8,916	0.01%
2019/01/23	0	0.00	2	9.00	8.91	-2	8,901	-0.02%
2019/01/22	3	8.92	0	0.00	8.81	3	8,855	0.03%
2019/01/21	18	9.33	0	0.00	9.08	18	8,823	0.20%
2019/01/18	4	9.32	3	9.43	9.30	1	8,889	0.01%
2019/01/17	12	9.42	8	9.43	9.28	4	8,843	0.05%
2019/01/16	0	0.00	3	9.04	9.18	-3	8,358	-0.04%
2019/01/15	3	8.52	3	8.39	8.35	0	8,270	0.00%
2019/01/08	12	8.24	0	0.00	8.20	12	8,620	0.14%
2019/01/03	0	0.00	2	8.30	8.29	-2	8,907	-0.02%
2019/01/02	1	8.55	2	8.35	8.31	-1	8,970	-0.01%
2018/12/28	2	8.23	1	8.13	8.50	1	8,936	0.01%
2018/12/26	2	7.23	1	7.22	7.22	1	8,929	0.01%
2018/12/25	0	0.00	1	7.23	7.24	-1	9,020	-0.01%
2018/12/24	0	7.35	0	0.00	7.40	0	9,147	0.00%
2018/12/20	4	7.00	0	0.00	6.99	4	9,214	0.04%
2018/12/18	1	7.88	0	0.00	7.61	1	9,251	0.01%
2018/12/17	4	8.05	0	0.00	8.04	4	9,248	0.04%
2018/12/14	2	8.19	0	0.00	8.11	2	9,651	0.02%
2018/12/13	20	8.59	20	8.50	8.54	0	9,747	0.00%
2018/12/11	0	0.00	1	8.57	8.45	-1	9,821	-0.01%
2018/12/10	3	8.60	1	8.56	8.48	2	9,831	0.02%
2018/12/05	1	8.80	1	8.83	8.81	0	9,711	0.00%
2018/12/04	1	9.08	4	9.14	9.02	-3	9,728	-0.03%
2018/12/03	2	8.93	0	0.00	8.85	2	9,707	0.02%
2018/11/30	2	9.16	6	9.24	8.71	-4	9,629	-0.04%
2018/11/29	1	9.12	9	9.15	9.18	-8	9,398	-0.09%
2018/11/28	3	9.35	9	9.31	9.19	-6	9,225	-0.07%
2018/11/27	7	8.55	8	8.47	8.52	-1	9,003	-0.01%
2018/11/26	0	0.00	4	8.32	8.40	-4	9,102	-0.04%
2018/11/23	13	8.21	0	0.00	8.23	13	8,841	0.15%
2018/11/22	0	0.00	2	7.47	7.49	-2	8,542	-0.02%
2018/11/21	3	7.66	13	7.64	7.59	-10	8,496	-0.12%
2018/11/20	0	0.00	10	7.55	7.44	-10	8,446	-0.12%
2018/11/15	1	8.17	4	8.09	8.00	-3	8,483	-0.04%
2018/11/14	11	8.21	3	8.48	8.33	8	8,627	0.09%
2018/11/13	42	7.79	2	7.75	7.85	40	8,483	0.47%
2018/11/12	0	0.00	7	7.79	7.82	-7	8,434	-0.08%
2018/11/08	0	0.00	51	7.86	7.80	-51	8,380	-0.61%
2018/11/07	50	7.95	50	7.94	7.97	0	8,335	0.00%
2018/11/06	56	8.09	7	7.92	7.68	49	8,321	0.59%
2018/11/02	0	0.00	52	7.02	6.90	-52	8,120	-0.64%
2018/10/31	11	6.48	0	0.00	6.50	11	8,247	0.13%
2018/10/26	1	6.12	14	6.12	6.01	-13	8,168	-0.16%
2018/10/25	6	6.47	15	6.36	6.32	-9	8,033	-0.11%
2018/10/24	0	0.00	12	7.06	7.00	-12	7,992	-0.15%
2018/10/23	2	7.37	0	0.00	7.08	2	7,964	0.03%
2018/10/22	1	7.22	0	0.00	7.19	1	7,965	0.01%
2018/10/19	11	6.98	60	6.96	6.98	-49	8,130	-0.60%
2018/10/18	12	7.22	0	0.00	7.13	12	8,096	0.15%
2018/10/17	12	7.33	18	7.34	7.37	-6	8,024	-0.07%
2018/10/16	16	7.71	3	7.72	7.47	13	7,951	0.16%
2018/10/12	15	7.38	11	7.32	7.45	4	7,886	0.05%
2018/10/11	98	7.38	0	0.00	7.34	98	7,835	1.25%
2018/10/09	29	8.39	10	8.28	8.15	19	7,728	0.25%
2018/10/08	10	8.63	0	0.00	8.61	10	7,647	0.13%
2018/10/05	1	9.12	30	8.97	8.96	-29	7,592	-0.38%
2018/10/04	22	9.44	2	9.47	9.42	20	7,428	0.27%
2018/10/03	10	9.43	0	0.00	9.42	10	7,678	0.13%
2018/10/02	2	9.63	15	9.64	9.63	-13	7,668	-0.17%
2018/10/01	1	9.98	1	10.00	9.98	0	7,583	0.00%
2018/09/28	2	10.40	1	10.30	10.15	1	7,636	0.01%
2018/09/27	51	10.25	1	10.20	10.10	50	7,770	0.64%
2018/09/26	5	10.35	0	0.00	10.30	5	7,780	0.06%
2018/09/25	1	10.70	51	10.51	10.25	-50	7,810	-0.64%
2018/09/21	54	10.40	0	0.00	10.55	54	7,786	0.69%
2018/09/20	3	10.37	74	10.55	10.45	-71	7,915	-0.90%
2018/09/19	28	9.92	2	10.20	10.45	26	7,750	0.34%
2018/09/18	2	9.62	1	9.50	9.52	1	7,691	0.01%
2018/09/17	4	9.54	1	9.53	9.45	3	7,786	0.04%
2018/09/14	0	0.00	26	9.63	9.63	-26	7,797	-0.33%
2018/09/13	0	0.00	1	9.51	9.47	-1	7,789	-0.01%
2018/09/12	11	9.42	0	0.00	9.41	11	7,750	0.14%
2018/09/11	69	9.68	0	0.00	9.69	69	7,762	0.89%
2018/09/10	0	0.00	8	9.50	9.50	-8	7,787	-0.10%
2018/09/07	36	10.20	86	10.42	10.15	-50	7,768	-0.64%
2018/09/06	0	0.00	4	10.68	10.60	-4	7,696	-0.05%
2018/09/05	5	11.02	3	10.87	10.75	2	7,678	0.03%
2018/09/04	1	10.80	10	11.00	10.85	-9	7,673	-0.12%
2018/09/03	1	11.25	1	11.05	10.80	0	7,632	0.00%
2018/08/31	1	11.15	16	11.15	11.15	-15	7,413	-0.20%
2018/08/30	37	10.81	4	10.83	10.75	33	7,270	0.45%
2018/08/27	0	0.00	10	10.58	10.60	-10	7,308	-0.14%
2018/08/23	5	10.60	5	10.65	10.65	0	7,235	0.00%
2018/08/22	10	10.49	0	0.00	10.35	10	7,047	0.14%
2018/08/21	4	9.59	0	0.00	9.98	4	6,876	0.06%
2018/08/17	2	10.50	7	10.55	10.50	-5	6,500	-0.08%
2018/08/16	50	10.50	0	0.00	10.55	50	6,500	0.77%
2018/08/15	2	10.35	60	10.46	10.50	-58	6,452	-0.90%
2018/08/14	50	10.85	0	0.00	10.85	50	6,363	0.79%
2018/08/13	8	10.69	32	10.84	10.55	-24	6,290	-0.38%
2018/08/10	39	11.50	51	11.57	11.40	-12	6,115	-0.20%
2018/08/09	15	11.53	7	11.83	11.30	8	5,947	0.13%
2018/08/08	14	11.99	26	11.99	11.90	-12	5,822	-0.21%
2018/08/07	22	12.34	12	12.30	12.45	10	5,670	0.18%
2018/08/06	0	0.00	2	13.05	13.00	-2	5,516	-0.04%
2018/08/03	14	13.01	0	0.00	12.95	14	5,496	0.25%
2018/08/02	2	13.00	0	0.00	13.00	2	5,434	0.04%
2018/08/01	1	13.30	3	13.30	13.30	-2	5,399	-0.04%
2018/07/27	2	13.45	2	13.60	13.45	0	5,251	0.00%
2018/07/26	0	0.00	8	13.70	13.85	-8	5,208	-0.15%
2018/07/25	2	13.35	0	0.00	13.05	2	4,968	0.04%
2018/07/23	3	12.83	0	0.00	12.85	3	4,869	0.06%
2018/07/20	11	12.94	40	12.85	12.95	-29	4,848	-0.60%
2018/07/19	3	13.10	0	0.00	13.10	3	4,777	0.06%
2018/07/18	6	13.60	0	0.00	13.50	6	4,764	0.13%
2018/07/17	8	13.72	0	0.00	13.70	8	4,826	0.17%
2018/07/13	40	13.80	0	0.00	13.90	40	4,811	0.83%
2018/07/11	100	14.20	0	0.00	13.90	100	4,791	2.09%
2018/07/10	10	13.95	0	0.00	13.75	10	4,540	0.22%
2018/07/09	2	13.65	100	13.55	13.75	-98	4,513	-2.17%
2018/07/06	200	14.00	10	13.73	14.10	190	4,678	4.06%	大買/鉅額交易
2018/07/05	22	14.54	13	14.00	13.85	9	4,638	0.19%
2018/07/04	1	13.65	200	13.67	13.60	-199	4,460	-4.46%	大賣/鉅額交易
2018/07/03	2	14.08	0	0.00	13.65	2	4,388	0.05%
2018/07/02	3	14.88	47	14.51	14.35	-44	4,273	-1.03%
2018/06/29	3	15.78	15	15.17	15.40	-12	4,184	-0.29%
2018/06/28	372	14.80	11	15.70	15.70	361	3,951	9.14%	大買/鉅額交易
2018/06/27	0	0.00	9	14.61	14.30	-9	3,711	-0.24%
2018/06/26	15	15.09	12	15.90	15.05	3	3,602	0.08%
2018/06/25	3	16.77	2	16.55	16.55	1	3,415	0.03%
2018/06/22	0	0.00	302	16.69	16.55	-302	3,381	-8.93%	大賣/鉅額交易
2018/06/21	1	17.30	0	0.00	17.05	1	3,349	0.03%
2018/06/20	7	17.33	0	0.00	17.50	7	3,392	0.21%
2018/06/19	2	17.10	0	0.00	17.00	2	3,708	0.05%
2018/06/15	3	18.15	0	0.00	17.95	3	3,638	0.08%
2018/06/13	0	0.00	1	18.85	18.80	-1	3,584	-0.03%
2018/06/12	1	19.05	0	0.00	18.85	1	3,575	0.03%
2018/06/11	0	0.00	11	18.90	18.80	-11	3,521	-0.31%
2018/06/08	1	19.05	0	0.00	19.00	1	3,547	0.03%
2018/06/07	70	19.44	0	0.00	19.25	70	3,597	1.95%
2018/06/06	6	19.23	65	19.05	19.10	-59	3,513	-1.68%
2018/06/05	5	19.00	3	19.05	19.00	2	3,487	0.06%
2018/06/04	2	19.60	0	0.00	19.65	2	3,409	0.06%
2018/06/01	2	20.20	2	20.15	20.10	0	3,355	0.00%
2018/05/29	5	19.90	0	0.00	19.85	5	3,384	0.15%
2018/05/28	0	0.00	2	20.10	19.85	-2	3,398	-0.06%
2018/05/25	2	19.85	0	0.00	19.85	2	3,399	0.06%
2018/05/22	0	0.00	1	19.85	19.55	-1	3,401	-0.03%
2018/05/18	2	19.55	0	0.00	19.55	2	3,420	0.06%
2018/05/17	5	19.75	1.7	19.74	19.60	3.3	3,489	0.10%
2018/05/16	6	19.69	0	0.00	19.40	6	3,500	0.17%
2018/05/15	0	0.00	2	19.90	19.90	-2	3,479	-0.06%
2018/05/14	1	20.35	2	20.25	20.20	-1	3,556	-0.03%
2018/05/11	0	0.00	5	20.07	20.05	-5	3,542	-0.14%
2018/05/08	2	20.35	1	20.35	20.20	1	3,489	0.03%
2018/05/03	2	21.10	3	21.03	20.80	-1	3,485	-0.03%
2018/05/02	5	20.65	1	20.70	20.65	4	3,451	0.12%
2018/04/30	6	20.50	1	20.70	20.70	5	3,466	0.14%
2018/04/27	1	19.65	0	0.00	19.75	1	3,463	0.03%
2018/04/26	0	0.00	2	20.15	19.75	-2	3,502	-0.06%
2018/04/25	6	20.37	0	0.00	20.40	6	3,504	0.17%
2018/04/24	9	20.16	2	20.28	20.30	7	3,482	0.20%
2018/04/23	14	21.24	20	21.80	21.20	-6	3,403	-0.18%
2018/04/20	2	23.00	0	0.00	23.15	2	3,275	0.06%
2018/04/19	1	23.55	4.3	23.58	23.25	-3.3	3,269	-0.10%
2018/04/18	0	0.00	2	22.95	22.90	-2	3,219	-0.06%
2018/04/17	2	23.05	0	0.00	22.85	2	3,197	0.06%
2018/04/16	5	24.35	1	24.10	23.65	4	3,136	0.13%
2018/04/13	5	24.00	0	0.00	23.60	5	3,074	0.16%
2018/04/12	10	23.85	2	24.30	24.10	8	3,074	0.26%
2018/04/11	0	0.00	3	23.03	23.30	-3	2,884	-0.10%
2018/04/03	1	22.40	0	0.00	22.40	1	2,896	0.03%
2018/03/30	0	0.00	1	22.35	22.30	-1	2,867	-0.03%
2018/03/29	0	0.00	1	22.75	22.80	-1	2,864	-0.03%
2018/03/28	2	22.30	0	0.00	22.25	2	2,846	0.07%
2018/03/27	0	0.00	1	22.70	22.30	-1	2,871	-0.03%
2018/03/23	2	23.15	5	23.32	23.05	-3	2,971	-0.10%
2018/03/22	2	24.23	10	24.25	23.60	-8	2,905	-0.28%
2018/03/21	0	0.00	1	23.10	23.05	-1	2,518	-0.04%
2018/03/20	0	0.00	3	22.90	23.00	-3	2,491	-0.12%
2018/03/19	1	23.35	1	23.05	23.20	0	2,474	0.00%
2018/03/14	20	23.36	10	23.40	22.85	10	2,397	0.42%
2018/03/13	0	0.00	3	23.13	23.15	-3	2,365	-0.13%
2018/03/12	0	0.00	10	22.70	22.65	-10	2,317	-0.43%
2018/03/09	20	22.50	0	0.00	22.60	20	2,325	0.86%
2018/03/02	0	0.00	1	22.20	22.45	-1	2,365	-0.04%
2018/03/01	0	0.00	13	21.92	22.15	-13	2,350	-0.55%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/12	0	0.00	10	20.20	20.15	-10	2,367	-0.42%
2018/02/09	13	18.60	3	20.25	20.10	10	2,376	0.42%
2018/02/07	4	20.75	0	0.00	20.40	4	2,374	0.17%
2018/02/06	2	19.93	8	20.81	20.00	-6	2,395	-0.25%
2018/02/05	2	21.90	1	22.00	22.10	1	2,369	0.04%
2018/01/29	1	22.60	4	22.58	22.55	-3	2,513	-0.12%
2018/01/26	0	0.00	6	22.76	22.60	-6	2,564	-0.23%
2018/01/25	1	22.60	0	0.00	22.60	1	2,625	0.04%
2018/01/23	1	23.20	1	23.35	23.00	0	2,726	0.00%
2018/01/22	5	23.45	1	23.55	23.35	4	2,741	0.15%
2018/01/19	0	0.00	5	22.93	23.20	-5	2,768	-0.18%
2018/01/17	0	0.00	5	23.00	23.00	-5	2,929	-0.17%
2018/01/16	5	22.85	4	22.65	22.85	1	2,967	0.03%
2018/01/15	1	22.80	2.1	22.94	22.65	-1.1	3,097	-0.04%
2018/01/12	0	0.00	21	23.05	22.95	-21	3,176	-0.66%
2018/01/11	10	22.55	0.1	22.55	22.55	9.9	3,229	0.31%
2018/01/10	10	22.75	0	0.00	22.70	10	3,547	0.28%
2018/01/09	2	23.10	0	0.00	23.00	2	3,968	0.05%
2018/01/08	2	23.55	6	23.62	23.20	-4	4,125	-0.10%
2018/01/05	0.1	23.15	0	0.00	23.20	0.1	4,081	0.00%
2018/01/04	5	23.15	0	0.00	23.20	5	4,099	0.12%
2018/01/03	10	22.70	11	22.45	22.45	-1	4,066	-0.02%
2018/01/02	10	22.60	10	22.35	22.35	0	4,075	0.00%