茂迪 (6244)-元大-龍潭券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	52	26.70	1	26.70	26.65	51	3,158	1.61%
2024/04/25	48	26.98	7	26.88	26.75	41	3,162	1.30%
2024/04/24	13	27.54	2	27.40	27.35	11	3,137	0.35%
2024/04/23	32.1	26.67	2	27.25	26.90	30.1	3,087	0.97%
2024/04/22	1.8	27.79	4	28.26	27.00	-2.2	3,057	-0.07%
2024/04/19	54	28.47	27	28.31	27.60	27	3,058	0.88%
2024/04/18	4	28.78	11	28.81	28.55	-7	2,712	-0.26%
2024/04/17	0	28.85	33.1	28.54	28.30	-33.1	2,633	-1.26%
2024/04/16	18	27.66	17	27.36	27.90	1	2,547	0.04%
2024/04/15	10	27.53	21	27.92	27.90	-11	2,549	-0.43%
2024/04/12	16	27.93	16	28.15	27.95	0	2,517	0.00%
2024/04/11	10	27.65	12	27.88	27.55	-2	2,485	-0.08%
2024/04/10	27	28.29	41	28.20	28.15	-14	2,465	-0.57%
2024/04/09	26	27.35	0	0.00	27.30	26	2,369	1.10%
2024/04/08	33	27.05	24	27.83	27.80	9	2,351	0.38%
2024/04/03	12	27.25	0	0.00	27.15	12	2,319	0.52%
2024/04/02	8	27.63	6	27.78	27.55	2	2,311	0.09%
2024/04/01	6	27.63	4	27.85	27.55	2	2,314	0.09%
2024/03/29	9.1	28.08	2	28.10	27.75	7.1	2,303	0.31%
2024/03/28	3.1	28.43	100	28.33	28.25	-96.9	2,231	-4.34%
2024/03/27	24	27.25	20	27.03	27.00	4	2,128	0.19%
2024/03/26	20	27.77	5	28.15	27.50	15	2,131	0.70%
2024/03/25	8	27.80	0	0.00	27.75	8	2,244	0.36%
2024/03/22	41.1	28.15	53	28.39	28.10	-12	2,246	-0.53%
2024/03/21	26	27.86	123.1	27.92	27.90	-97.1	2,120	-4.58%	大賣/
2024/03/20	0.1	26.10	1	26.05	25.95	-1	1,951	-0.05%
2024/03/19	15	26.28	5.5	26.52	26.00	9.5	2,030	0.47%
2024/03/18	11	26.67	16	26.82	26.35	-5	2,014	-0.25%
2024/03/15	11.1	26.86	0	0.00	26.85	11.1	2,008	0.55%
2024/03/14	2	26.35	6	26.26	26.20	-4	1,946	-0.20%
2024/03/12	11	26.73	6	27.05	26.65	5	1,938	0.26%
2024/03/11	3	26.85	13	26.79	26.90	-10	1,928	-0.52%
2024/03/08	2.8	26.09	0	0.00	25.85	2.8	1,913	0.15%
2024/03/07	1	26.95	0.4	26.65	26.65	0.6	1,901	0.03%
2024/03/05	8	26.80	1	27.10	26.80	7	1,882	0.37%
2024/03/01	7	27.47	2	27.60	27.35	5	1,861	0.27%
2024/02/29	9	27.41	24	27.26	27.65	-15	1,826	-0.82%
2024/02/27	5	26.07	6	25.95	25.95	-1	1,781	-0.06%
2024/02/26	0	0.00	15	26.40	26.40	-15	1,781	-0.84%
2024/02/23	3	26.10	0	0.00	25.95	3	1,782	0.17%
2024/02/22	2	26.35	0	0.00	26.20	2	1,777	0.11%
2024/02/21	2	26.44	0	0.00	26.50	2	1,813	0.11%
2024/02/19	0.4	26.43	0	0.00	26.35	0.4	1,787	0.02%
2024/02/16	11	25.81	2	25.75	25.85	9	1,792	0.50%
2024/02/15	5	25.33	4	25.35	25.25	1	1,784	0.06%
2024/02/02	0.1	26.10	0	0.00	26.00	0.1	1,768	0.01%
2024/01/31	0	0.00	1	26.00	26.05	-1	1,884	-0.05%
2024/01/29	0.1	26.30	0	0.00	26.20	0.1	1,920	0.01%
2024/01/25	4	26.30	2	26.25	26.25	2	1,955	0.10%
2024/01/22	0	0.00	19	26.28	26.35	-19	2,140	-0.89%
2024/01/19	4	25.93	1	25.95	25.90	3	2,161	0.14%
2024/01/18	19	25.97	0	0.00	25.90	19	2,169	0.88%
2024/01/17	8	26.19	0	0.00	26.00	8	2,196	0.36%
2024/01/16	12	26.83	0	0.00	26.70	12	2,269	0.53%
2024/01/15	1	27.45	25	27.61	27.60	-24	2,351	-1.02%
2024/01/12	4.5	26.48	1	26.50	26.45	3.5	2,547	0.14%
2024/01/10	1	26.55	0	0.00	26.55	1	2,733	0.04%
2024/01/09	2	27.03	0	0.00	26.90	2	2,789	0.07%
2024/01/05	2	27.75	0	0.00	27.65	2	2,915	0.07%
2024/01/04	2	27.70	0	0.00	27.60	2	2,925	0.07%
2024/01/03	3.1	27.81	4	27.90	27.75	-0.9	2,969	-0.03%
2024/01/02	0	0.00	2	28.35	28.05	-2	2,982	-0.07%
2023/12/29	8	28.12	2	28.30	28.05	6	3,043	0.20%
2023/12/28	5	28.35	0	0.00	28.45	5	3,041	0.16%
2023/12/25	2	27.90	0	0.00	27.90	2	3,064	0.07%
2023/12/22	20	28.44	1	28.50	28.30	19	3,041	0.62%
2023/12/21	124	28.45	1	28.40	28.45	123	3,022	4.07%	大買/鉅額交易
2023/12/20	4	29.44	119	29.55	28.85	-115	2,991	-3.84%	大賣/鉅額交易
2023/12/19	113	28.22	9	28.55	28.10	104	2,852	3.65%	大買/鉅額交易
2023/12/18	3	28.88	3	28.92	28.80	0	2,836	0.00%
2023/12/15	14	28.80	11	28.61	28.70	3	2,832	0.11%
2023/12/14	1	28.80	13	28.89	28.15	-12	2,791	-0.43%
2023/12/13	0.4	27.80	0	0.00	27.75	0.4	2,708	0.01%
2023/12/12	4.5	27.80	0	0.00	27.80	4.5	2,742	0.16%
2023/12/11	2.2	28.03	1	27.90	27.80	1.2	2,748	0.04%
2023/12/08	0.1	28.15	0	0.00	27.95	0.1	2,753	0.00%
2023/12/07	12	28.30	0	0.00	28.05	12	2,768	0.43%
2023/12/05	0.1	28.40	1	28.25	28.45	-0.9	2,791	-0.03%
2023/12/04	1.1	28.22	23	27.93	27.90	-21.9	2,763	-0.79%
2023/11/30	6	28.39	0	0.00	28.15	6	2,726	0.22%
2023/11/29	1	28.35	1	28.25	28.15	0	2,736	0.00%
2023/11/28	6	28.28	0	0.00	28.25	6	2,746	0.22%
2023/11/27	6	28.93	2	28.93	28.30	4	2,772	0.14%
2023/11/24	3	28.90	12	28.93	28.85	-9	2,761	-0.33%
2023/11/22	2	28.55	1	28.70	28.35	1	2,807	0.04%
2023/11/21	3	28.60	1	28.50	28.60	2	2,803	0.07%
2023/11/20	3	28.55	11	28.77	28.40	-8	2,813	-0.28%
2023/11/17	2	28.15	8	28.05	28.05	-6	2,781	-0.22%
2023/11/16	0.1	27.90	0	0.00	28.00	0.1	2,798	0.00%
2023/11/15	0	0.00	1.1	27.89	28.00	-1.1	2,807	-0.04%
2023/11/14	6	27.40	0	0.00	27.40	6	2,801	0.21%
2023/11/13	0.1	27.35	0	0.00	27.30	0.1	2,824	0.00%
2023/11/10	2.1	27.53	0	0.00	27.40	2.1	2,840	0.07%
2023/11/09	2.1	27.97	0	0.00	27.60	2.1	2,840	0.07%
2023/11/08	10.1	28.94	3	28.37	28.70	7.1	2,802	0.25%
2023/11/07	0.2	28.70	1	28.50	28.45	-0.8	2,763	-0.03%
2023/11/06	2	28.80	0	0.00	28.80	2	2,786	0.07%
2023/11/03	5	28.19	10.1	28.13	28.15	-5.1	2,777	-0.18%
2023/11/02	0	0.00	5	27.50	27.50	-5	2,773	-0.18%
2023/11/01	1	27.30	2	27.38	27.30	-1	2,786	-0.04%
2023/10/31	1	27.65	22.2	27.65	27.30	-21.2	2,787	-0.76%
2023/10/30	25	28.74	2	29.13	28.65	23	2,760	0.83%
2023/10/27	1	27.85	2	28.00	27.90	-1	2,671	-0.04%
2023/10/26	1	28.15	0	0.00	28.15	1	2,673	0.04%
2023/10/25	6	29.03	0	0.00	29.05	6	2,679	0.22%
2023/10/24	5.3	28.85	15	29.06	29.45	-9.7	2,667	-0.37%
2023/10/23	11	29.88	8	29.79	29.90	3	2,589	0.12%
2023/10/20	4	27.94	2	29.05	29.05	2	2,528	0.08%
2023/10/19	10	28.75	0	0.00	28.45	10	2,366	0.42%
2023/10/18	2	29.40	32	29.13	29.30	-30	2,325	-1.29%
2023/10/17	56	28.44	31	29.00	29.05	25	2,255	1.11%
2023/10/16	3	29.02	5	28.96	28.90	-2	2,244	-0.09%
2023/10/13	0	0.00	4	27.98	27.95	-4	2,173	-0.18%
2023/10/12	2	27.35	0	0.00	27.75	2	2,220	0.09%
2023/10/11	4	28.21	1	27.95	27.35	3	2,235	0.13%
2023/10/06	2	28.85	0	0.00	28.75	2	2,232	0.09%
2023/10/05	1	28.55	6	28.38	28.65	-5	2,271	-0.22%
2023/10/02	1	27.20	0	0.00	27.20	1	2,399	0.04%
2023/09/28	4	26.70	14.6	27.10	27.15	-10.6	2,553	-0.42%
2023/09/25	0	0.00	1	26.85	26.65	-1	2,822	-0.04%
2023/09/22	1	26.05	15	26.55	26.55	-14	2,894	-0.48%
2023/09/21	2.3	26.32	0	0.00	26.20	2.3	2,921	0.08%
2023/09/20	13.4	26.65	11	26.42	26.40	2.4	3,004	0.08%
2023/09/19	40.3	27.13	0	0.00	26.85	40.3	3,043	1.32%
2023/09/18	0	0.00	0.3	27.65	27.40	-0.3	3,116	-0.01%
2023/09/15	0	0.00	32	27.65	27.50	-32	3,235	-0.99%
2023/09/14	3	27.47	1	27.25	27.45	2	3,647	0.05%
2023/09/13	1	27.10	1	27.15	27.05	0	3,737	0.00%
2023/09/12	32.3	27.15	1	27.05	27.10	31.3	3,889	0.81%
2023/09/11	2.3	27.62	9	27.53	27.40	-6.7	3,933	-0.17%
2023/09/08	1.1	28.09	6	28.04	28.00	-4.9	3,937	-0.12%
2023/09/07	2.1	28.28	5.3	28.29	28.25	-3.2	4,007	-0.08%
2023/09/06	2.7	28.56	1	28.35	28.25	1.7	4,122	0.04%
2023/09/04	2.4	28.45	0	0.00	28.45	2.4	4,249	0.06%
2023/09/01	10	29.14	0	0.00	29.00	10	4,467	0.22%
2023/08/31	5	29.05	1	29.35	29.35	4	4,552	0.09%
2023/08/30	1	28.70	0	0.00	28.95	1	4,622	0.02%
2023/08/29	1	29.20	0	0.00	28.60	1	4,686	0.02%
2023/08/28	7	28.73	1.2	29.27	28.75	5.9	4,696	0.12%
2023/08/24	10	28.35	0.2	28.55	28.20	9.8	4,806	0.20%
2023/08/23	0.1	28.10	5	28.15	28.00	-4.9	4,921	-0.10%
2023/08/22	6.1	28.03	0	0.00	28.00	6.1	4,980	0.12%
2023/08/21	0	0.00	0.4	28.70	28.60	-0.4	5,026	-0.01%
2023/08/18	2	28.75	0	0.00	28.15	2	5,062	0.04%
2023/08/17	0	0.00	0.4	28.55	28.45	-0.4	5,093	-0.01%
2023/08/16	1.2	27.73	0	0.00	28.00	1.2	5,153	0.02%
2023/08/14	0.2	28.10	0.2	28.10	28.10	-0.1	5,420	0.00%
2023/08/11	0.1	28.70	0	0.00	28.50	0.1	5,458	0.00%
2023/08/10	2.4	28.65	1	28.35	28.35	1.4	5,522	0.02%
2023/08/09	1.2	29.00	0	0.00	28.95	1.2	5,615	0.02%
2023/08/08	3.3	29.26	0.2	29.75	29.05	3.1	5,679	0.05%
2023/08/07	2.1	29.45	0.2	29.25	29.45	1.9	5,780	0.03%
2023/08/04	0.1	29.35	0	0.00	29.55	0.1	5,955	0.00%
2023/08/02	5.1	29.59	0	0.00	29.45	5.1	6,419	0.08%
2023/08/01	2	29.95	1.2	30.00	29.95	0.8	6,528	0.01%
2023/07/31	4	30.13	1.2	30.79	30.05	2.8	7,170	0.04%
2023/07/28	12	30.66	0	0.00	30.65	12	7,389	0.16%
2023/07/27	0.1	30.35	26	30.50	30.45	-25.9	7,577	-0.34%
2023/07/26	23.1	29.93	11	29.97	29.75	12.1	7,874	0.15%
2023/07/25	13.1	29.73	11	30.06	30.25	2.1	7,980	0.03%
2023/07/24	22	29.71	52.3	29.86	29.90	-30.3	8,168	-0.37%
2023/07/21	17.1	30.71	16	30.41	30.30	1.1	8,300	0.01%
2023/07/20	17.1	31.33	0	0.00	31.15	17.1	8,520	0.20%
2023/07/19	1	31.95	4	31.63	31.25	-3	8,722	-0.03%
2023/07/18	3.3	32.44	4	32.09	31.90	-0.7	9,859	-0.01%
2023/07/17	6	32.88	26	33.08	33.05	-20	11,062	-0.18%
2023/07/14	29	32.81	22	32.71	32.55	7	11,866	0.06%
2023/07/13	0.1	32.80	0	0.00	32.30	0.1	12,521	0.00%
2023/07/12	2.1	33.18	2.1	32.99	32.75	0	12,611	0.00%
2023/07/11	1	33.60	0	0.00	33.45	1	12,674	0.01%
2023/07/10	1.1	33.45	0	0.00	33.55	1.1	12,884	0.01%
2023/07/07	9.1	33.75	10	33.35	33.75	-0.9	13,498	-0.01%
2023/07/06	19	35.14	36	34.99	34.75	-17	13,512	-0.13%
2023/07/05	9.1	34.75	11.1	34.78	34.50	-2	13,480	-0.02%
2023/07/04	4.1	34.20	11	34.21	34.00	-6.9	13,445	-0.05%
2023/07/03	1	34.25	2	34.13	34.20	-1	13,490	-0.01%
2023/06/30	10	34.08	10.1	34.19	34.10	-0.1	13,564	0.00%
2023/06/29	0	0.00	19	33.66	33.95	-19	13,763	-0.14%
2023/06/28	6	33.77	2	33.45	33.35	4	13,837	0.03%
2023/06/27	0	0.00	2	33.60	33.25	-2	13,985	-0.01%
2023/06/26	7.1	33.92	15	33.92	33.25	-7.9	14,697	-0.05%
2023/06/21	19	34.18	16.1	34.14	34.25	2.9	14,890	0.02%
2023/06/20	51.2	33.95	28	33.82	34.60	23.2	15,218	0.15%
2023/06/19	5	32.60	0	0.00	32.80	5	15,091	0.03%
2023/06/16	9	33.31	15	33.30	33.40	-6	15,871	-0.04%
2023/06/15	2	32.40	32	32.58	32.50	-30	16,934	-0.18%
2023/06/14	13	32.58	188	32.71	32.60	-175	17,638	-0.99%	大賣/鉅額交易
2023/06/13	25	32.42	22.1	32.49	32.35	2.9	17,951	0.02%
2023/06/12	37	32.79	14	32.66	32.50	23	18,348	0.13%
2023/06/09	11	33.62	16	33.48	33.60	-5	18,647	-0.03%
2023/06/08	0	0.00	11.2	33.79	33.75	-11.2	18,627	-0.06%
2023/06/07	26.8	33.21	20	33.25	33.20	6.8	18,570	0.04%
2023/06/06	5.4	34.45	9	34.72	34.30	-3.7	18,397	-0.02%
2023/06/05	17	35.23	3	35.17	35.10	14	18,382	0.08%
2023/06/02	3	34.70	1.1	34.71	34.80	1.9	18,313	0.01%
2023/06/01	0.1	34.70	4	34.79	34.25	-3.9	18,296	-0.02%
2023/05/31	2	34.80	10.1	34.80	34.75	-8.1	18,245	-0.04%
2023/05/30	21	35.11	0	0.00	34.65	21	18,217	0.12%
2023/05/29	8	34.61	43	35.38	35.40	-35	18,102	-0.19%
2023/05/26	4	34.21	21	34.31	34.00	-17	17,977	-0.09%
2023/05/25	3	34.40	3	34.65	34.55	0	17,928	0.00%
2023/05/24	1	34.90	5	35.08	34.90	-4	17,889	-0.02%
2023/05/23	2	35.05	2	34.98	34.90	0	17,855	0.00%
2023/05/22	3	34.95	3	35.00	35.10	0	17,845	0.00%
2023/05/19	16	34.62	1	35.00	34.10	15	17,826	0.08%
2023/05/18	22	34.63	33	34.27	34.65	-11	17,750	-0.06%
2023/05/17	2	34.98	0	0.00	34.90	2	17,562	0.01%
2023/05/16	2	34.93	8.5	35.04	35.00	-6.5	17,505	-0.04%
2023/05/15	6	34.83	11	34.92	34.60	-5	17,437	-0.03%
2023/05/12	6	33.73	12	33.97	34.10	-6	17,348	-0.03%
2023/05/11	3	33.92	17	34.09	33.80	-14	17,294	-0.08%
2023/05/10	32	34.49	5	34.46	34.35	27	17,229	0.16%
2023/05/09	26	35.35	59	35.59	34.50	-33	17,048	-0.19%
2023/05/08	31	38.28	5	38.28	38.30	26	16,604	0.16%
2023/05/05	55	39.79	38.1	39.19	38.50	16.9	16,567	0.10%
2023/05/04	14	39.16	21	39.43	39.70	-7	16,043	-0.04%
2023/05/03	7	39.35	13	39.31	39.70	-6	15,936	-0.04%
2023/05/02	22	38.92	48.2	39.46	39.30	-26.2	15,785	-0.17%
2023/04/28	1.1	38.02	4	37.74	37.75	-2.9	15,503	-0.02%
2023/04/27	13.3	37.63	13	37.60	37.55	0.3	15,413	0.00%
2023/04/26	17	37.94	2.2	38.23	38.75	14.9	15,186	0.10%
2023/04/25	37.4	38.86	19	38.59	37.75	18.4	14,976	0.12%
2023/04/24	17	38.94	34	38.93	39.10	-17	14,726	-0.12%
2023/04/21	195	40.36	123.3	40.54	38.55	71.7	14,513	0.49%	大買/大賣/
2023/04/20	292.1	41.75	118.5	41.00	40.00	173.6	13,345	1.30%	大買/大賣/鉅額交易
2023/04/19	32	39.60	82.7	40.29	41.40	-50.7	12,094	-0.42%
2023/04/18	121	38.52	57.3	38.29	37.65	63.7	11,245	0.57%	大買/
2023/04/17	15.1	36.79	0	0.00	36.65	15.1	10,662	0.14%
2023/04/14	2	36.83	1	36.80	36.70	1	10,675	0.01%
2023/04/13	15	37.40	8.3	36.90	36.85	6.8	10,604	0.06%
2023/04/12	46	37.79	81	38.36	38.00	-35	10,387	-0.34%
2023/04/11	4	36.58	4.1	36.84	36.45	-0.1	9,806	0.00%
2023/04/10	10.2	36.60	6.1	36.43	36.65	4.1	9,750	0.04%
2023/04/07	6	36.77	5	36.46	36.45	1	9,726	0.01%
2023/04/06	0.1	36.60	1	36.60	36.40	-0.9	9,689	-0.01%
2023/03/31	4	36.06	9	36.48	36.65	-5	9,633	-0.05%
2023/03/30	27	36.81	23	36.54	36.30	4	9,552	0.04%
2023/03/29	5	35.83	4	35.98	36.20	1	9,305	0.01%
2023/03/28	7	35.98	8	35.83	35.75	-1	9,264	-0.01%
2023/03/27	98.3	37.63	38.1	37.15	36.45	60.2	9,109	0.66%
2023/03/24	32	35.88	44.9	35.89	36.15	-12.9	8,632	-0.15%
2023/03/23	31	36.55	46.3	36.48	36.30	-15.3	8,497	-0.18%
2023/03/22	34	36.22	51	36.25	36.25	-17	8,257	-0.21%
2023/03/21	107	36.39	105.1	36.20	36.50	1.9	8,187	0.02%	大買/大賣/
2023/03/20	213.1	35.01	201.8	34.96	35.80	11.3	8,002	0.14%	大買/大賣/
2023/03/17	20	32.85	127.2	33.26	33.90	-107.2	7,013	-1.53%	大賣/鉅額交易
2023/03/16	43.8	31.41	36	30.99	30.85	7.8	6,466	0.12%
2023/03/15	80.5	31.78	91	31.78	31.95	-10.6	6,122	-0.17%
2023/03/14	76	30.63	58	30.84	30.00	18	5,647	0.32%
2023/03/13	0	0.00	2	29.13	29.20	-2	5,236	-0.04%
2023/03/10	0	0.00	8	29.15	29.15	-8	5,226	-0.15%
2023/03/09	0.1	29.54	2	29.93	29.35	-1.9	5,209	-0.04%
2023/03/08	25	29.80	32	29.74	29.85	-7	5,152	-0.14%
2023/03/07	3	29.38	1	29.35	29.30	2	5,071	0.04%
2023/03/06	5	29.24	2	29.20	29.35	3	5,033	0.06%
2023/03/03	1	28.65	0	0.00	28.60	1	4,978	0.02%
2023/03/02	10	28.55	0	0.00	28.75	10	4,967	0.20%
2023/02/23	1	28.60	0	0.00	28.60	1	4,979	0.02%
2023/02/22	1	28.60	0	0.00	28.40	1	4,968	0.02%
2023/02/21	2.1	29.05	14.1	28.98	28.90	-12	4,941	-0.24%
2023/02/20	0	0.00	8.1	29.10	28.95	-8.1	4,946	-0.16%
2023/02/17	12	29.20	7	29.28	29.15	5	4,944	0.10%
2023/02/15	7	28.69	4	28.50	28.45	3	4,888	0.06%
2023/02/14	3	28.60	0	0.00	28.55	3	4,875	0.06%
2023/02/13	3	28.32	0	0.00	28.60	3	4,871	0.06%
2023/02/10	0	0.00	1	28.70	28.50	-1	4,872	-0.02%
2023/02/09	1	28.80	1	28.80	28.75	0	4,853	0.00%
2023/02/08	8.1	29.30	6	29.05	29.00	2.1	4,838	0.04%
2023/02/07	8	29.50	8	29.57	29.50	0	4,774	0.00%
2023/02/06	13	29.52	12	29.48	29.50	1	4,755	0.02%
2023/02/03	11	29.84	17	29.94	29.95	-6	4,725	-0.13%
2023/02/02	19	29.59	28	29.72	29.45	-9	4,613	-0.20%
2023/02/01	36.1	29.52	41	29.30	29.20	-4.9	4,482	-0.11%
2023/01/31	18	29.07	19	29.08	29.00	-1	4,343	-0.02%
2023/01/30	2.1	28.53	0	0.00	28.65	2.1	4,268	0.05%
2023/01/17	1	27.70	12	28.40	28.40	-11	4,237	-0.26%
2023/01/16	0	0.00	5	27.56	27.45	-5	4,245	-0.12%
2023/01/12	4	28.05	1	27.60	27.70	3	4,376	0.07%
2023/01/11	0	0.00	3	28.45	28.25	-3	4,366	-0.07%
2023/01/10	2	28.90	12	28.30	28.35	-10	4,376	-0.23%
2023/01/06	2	28.43	5	28.29	28.30	-3	4,386	-0.07%
2023/01/05	11	29.13	10.1	28.52	28.45	0.9	4,393	0.02%
2023/01/04	14.1	29.32	22.1	29.39	29.50	-8	4,308	-0.19%
2023/01/03	26	28.67	3	28.43	28.50	23	4,166	0.55%
2022/12/30	3	28.42	3	28.43	28.50	0	4,112	0.00%
2022/12/29	4	28.53	6	28.48	28.35	-2	4,094	-0.05%
2022/12/28	42	29.23	25.1	29.00	29.00	16.9	4,035	0.42%
2022/12/27	14.1	28.99	21	28.69	28.80	-6.9	3,958	-0.17%
2022/12/26	57.1	28.65	39	28.77	28.70	18.1	3,876	0.47%
2022/12/23	4	28.23	4	28.30	28.35	0	3,780	0.00%
2022/12/22	12	28.33	0	0.00	28.35	12	3,752	0.32%
2022/12/21	9	27.56	18.1	27.54	27.40	-9.1	3,735	-0.24%
2022/12/20	42	28.00	19	27.53	27.25	23	3,726	0.62%
2022/12/19	15.1	28.66	9	28.09	28.00	6.1	3,681	0.17%
2022/12/16	20	29.91	8	30.20	28.95	12	3,607	0.33%
2022/12/15	32.1	30.09	28	30.30	30.60	4.1	3,320	0.12%
2022/12/14	19	29.86	20	29.91	30.05	-1	3,180	-0.03%
2022/12/13	24.1	29.64	26.4	29.17	29.10	-2.3	2,984	-0.08%
2022/12/12	21	30.69	25	30.60	30.70	-4	2,828	-0.14%
2022/12/09	7	29.41	60.2	29.88	30.00	-53.2	2,264	-2.35%
2022/12/08	31	27.11	155	27.17	27.30	-124	2,063	-6.01%	大賣/鉅額交易
2022/12/07	0	0.00	31	25.39	25.10	-31	1,868	-1.66%
2022/12/06	5	25.80	0	0.00	25.60	5	1,886	0.27%
2022/12/05	0.1	26.05	1	26.15	26.15	-1	1,929	-0.05%
2022/12/02	1	26.60	2	26.55	26.30	-1	1,961	-0.05%
2022/12/01	32	26.03	11	26.20	26.10	21	1,967	1.07%
2022/11/30	12	25.84	0	0.00	25.85	12	1,995	0.60%
2022/11/25	8	25.25	0	0.00	25.15	8	2,150	0.37%
2022/11/23	0	25.53	0	0.00	25.20	0	2,451	0.00%
2022/11/17	0	0.00	1.1	26.00	26.00	-1.1	2,473	-0.04%
2022/11/16	0	0.00	3	25.80	26.00	-3	2,478	-0.12%
2022/11/11	0	0.00	25	25.24	25.15	-25	2,516	-0.99%
2022/11/10	0	0.00	8	24.50	24.55	-8	2,493	-0.32%
2022/11/09	30	24.55	0	0.00	24.50	30	2,526	1.19%
2022/11/07	4	24.96	1	25.00	24.90	3	2,579	0.12%
2022/11/04	0	0.00	1	24.70	24.60	-1	2,577	-0.04%
2022/11/03	0	0.00	1	24.45	24.40	-1	2,586	-0.04%
2022/10/31	0	0.00	5	23.96	23.65	-5	2,707	-0.18%
2022/10/28	1	23.60	4	23.65	23.65	-3	2,718	-0.11%
2022/10/26	3	23.68	3	23.87	23.40	0	2,752	0.00%
2022/10/25	2	24.10	0	0.00	23.60	2	2,781	0.07%
2022/10/24	1	25.05	5	24.93	24.35	-4	2,809	-0.14%
2022/10/20	5	24.70	2	24.93	24.25	3	2,715	0.11%
2022/10/19	3	24.45	0	0.00	24.30	3	2,646	0.11%
2022/10/18	0	0.00	1	23.70	24.15	-1	2,635	-0.04%
2022/10/17	2	23.40	30	23.21	23.50	-28	2,621	-1.07%
2022/10/13	1	24.85	3	24.15	23.75	-2	2,580	-0.08%
2022/10/11	5	26.25	0	0.00	25.95	5	2,581	0.19%
2022/10/07	8	27.04	4	27.05	27.00	4	2,596	0.15%
2022/10/05	1	26.90	2	26.95	26.70	-1	2,608	-0.04%
2022/10/04	0	0.00	1	26.75	26.70	-1	2,615	-0.04%
2022/10/03	1	26.70	0	0.00	26.45	1	2,634	0.04%
2022/09/30	2	25.35	0	0.00	26.15	2	2,647	0.08%
2022/09/28	1	26.78	0	0.00	25.65	1	2,703	0.04%
2022/09/27	3	26.67	8	26.53	26.90	-5	2,777	-0.18%
2022/09/26	0	26.55	32	27.03	26.40	-32	2,789	-1.15%
2022/09/22	6	28.12	0	0.00	28.10	6	2,805	0.21%
2022/09/21	2	28.15	8	28.11	28.05	-6	2,840	-0.21%
2022/09/20	1	28.45	1	28.25	28.20	0	2,887	0.00%
2022/09/19	16	28.51	2	28.95	28.30	14	3,006	0.47%
2022/09/16	0	0.00	2	28.80	29.50	-2	2,994	-0.07%
2022/09/15	10	28.05	4	28.00	28.20	6	2,967	0.20%
2022/09/14	15	27.98	0	0.00	28.20	15	3,122	0.48%
2022/09/13	1	28.11	0	0.00	28.25	1	3,099	0.03%
2022/09/12	2	27.98	0	0.00	28.00	2	3,090	0.06%
2022/09/08	5	27.10	0	0.00	27.05	5	3,056	0.16%
2022/09/07	0.1	26.85	1	27.00	26.55	-0.9	3,023	-0.03%
2022/09/06	3	27.05	0	0.00	27.05	3	2,997	0.10%
2022/09/05	1.1	27.92	0	0.00	27.90	1.1	2,965	0.04%
2022/09/02	2	28.60	6	28.83	28.60	-4	2,917	-0.14%
2022/09/01	4	28.85	3.2	28.93	28.85	0.8	2,875	0.03%
2022/08/31	5	28.56	13.2	28.70	28.50	-8.2	2,800	-0.29%
2022/08/30	33	29.65	31	29.53	29.00	2	2,641	0.08%
2022/08/29	4	28.51	8	28.80	28.60	-4	2,515	-0.16%
2022/08/26	3	28.70	0	0.00	29.00	3	2,509	0.12%
2022/08/25	2	28.70	1	28.45	28.70	1	2,492	0.04%
2022/08/24	2.1	28.42	0	0.00	28.25	2.1	2,490	0.08%
2022/08/23	2	28.65	0.1	28.60	28.55	1.9	2,479	0.08%
2022/08/22	2.1	29.00	1	29.15	28.60	1.1	2,473	0.04%
2022/08/19	34	28.65	31	28.94	28.95	3	2,414	0.12%
2022/08/17	3	28.62	2	28.55	28.50	1	2,376	0.04%
2022/08/16	2	29.08	3	28.62	28.45	-1	2,372	-0.04%
2022/08/15	1.1	28.90	20.4	28.85	28.80	-19.3	2,341	-0.82%
2022/08/12	0.1	28.40	0	0.00	28.30	0.1	2,296	0.00%
2022/08/10	0	0.00	3	28.55	28.30	-3	2,286	-0.13%
2022/08/09	9.1	29.13	7	29.11	28.65	2.1	2,303	0.09%
2022/08/08	15.4	28.50	13	28.72	28.80	2.4	2,247	0.10%
2022/08/05	22	28.25	0	0.00	28.15	22	2,218	0.99%
2022/08/04	12	27.69	0	0.00	27.95	12	2,225	0.54%
2022/08/03	0	0.00	0.1	28.00	28.10	-0.1	2,227	0.00%
2022/08/02	2	28.40	0	0.00	28.40	2	2,229	0.09%
2022/07/29	1	28.45	3	28.57	29.80	-2	2,207	-0.09%
2022/07/28	0	0.00	44	27.75	27.80	-44	2,167	-2.03%
2022/07/27	2	27.55	0	0.00	27.55	2	2,151	0.09%
2022/07/26	0	0.00	62	27.73	27.45	-62	2,148	-2.89%
2022/07/25	1	28.10	0	0.00	28.00	1	2,151	0.05%
2022/07/22	1	28.25	1	27.95	27.90	0	2,151	0.00%
2022/07/21	5	28.20	0	0.00	28.25	5	2,186	0.23%
2022/07/20	3	28.12	0	0.00	28.05	3	2,214	0.14%
2022/07/19	1	28.15	1	28.30	28.15	0	2,266	0.00%
2022/07/15	3	27.97	0	0.00	27.80	3	2,431	0.12%
2022/07/14	62	28.39	0	0.00	28.10	62	2,469	2.51%
2022/07/13	16.1	28.71	0	0.00	28.20	16.1	2,571	0.62%
2022/07/12	8	28.53	3	28.20	28.10	5	2,687	0.19%
2022/07/11	15	29.01	47	29.00	29.80	-32	2,723	-1.18%
2022/07/08	4	29.85	0	0.00	29.65	4	2,708	0.15%
2022/07/07	48	30.46	4	30.23	30.45	44	2,694	1.63%
2022/07/06	7	30.63	7	30.61	30.40	0	2,742	0.00%
2022/07/05	36	30.54	35	30.39	31.00	1	2,850	0.04%
2022/07/04	0	0.00	1	29.20	29.00	-1	2,832	-0.04%
2022/06/29	5	30.93	10.3	30.59	30.60	-5.3	2,876	-0.18%
2022/06/28	14.1	31.23	30	30.64	30.50	-15.9	2,872	-0.55%
2022/06/27	54.1	31.05	38	30.93	30.80	16.1	2,861	0.56%
2022/06/24	7	29.76	4	30.28	30.85	3	2,746	0.11%
2022/06/23	5	29.61	11	29.32	29.30	-6	2,683	-0.22%
2022/06/22	12.1	30.00	15	30.05	29.80	-2.9	2,606	-0.11%
2022/06/21	0.1	27.75	0	0.00	27.85	0.1	2,457	0.00%
2022/06/20	14	28.88	8	28.71	27.35	6	2,489	0.24%
2022/06/16	2	27.70	0	0.00	27.20	2	2,633	0.08%
2022/06/14	1	27.80	23	27.50	27.60	-22	3,003	-0.73%
2022/06/13	11	28.60	1	28.60	28.20	10	3,299	0.30%
2022/06/10	4.1	29.45	3	29.50	29.20	1.1	3,409	0.03%
2022/06/09	1	29.75	0	0.00	29.80	1	3,437	0.03%
2022/06/08	10	29.66	0	0.00	29.85	10	3,486	0.29%
2022/06/07	1	29.35	32.1	29.52	29.70	-31.1	3,623	-0.86%
2022/06/06	2	30.30	0	0.00	30.05	2	3,790	0.05%
2022/06/02	0	0.00	2	29.40	29.20	-2	3,829	-0.05%
2022/05/27	0	0.00	1	29.20	28.70	-1	4,184	-0.02%
2022/05/25	0.2	29.25	0	0.00	29.05	0.2	4,260	0.00%
2022/05/23	0	0.00	10	28.90	29.35	-10	4,338	-0.23%
2022/05/20	0	0.00	3	29.00	28.85	-3	4,349	-0.07%
2022/05/19	10.1	28.39	0	0.00	28.30	10.1	4,355	0.23%
2022/05/18	2	28.60	0	0.00	28.50	2	4,380	0.05%
2022/05/17	1	28.45	0	0.00	28.35	1	4,392	0.02%
2022/05/13	0.2	27.65	40	27.36	27.60	-39.8	4,362	-0.91%
2022/05/11	1	28.65	1	29.00	28.90	0	4,354	0.00%
2022/05/10	1	28.05	0	0.00	28.45	1	4,352	0.02%
2022/05/09	8	29.28	0	0.00	28.80	8	4,350	0.18%
2022/05/06	0	30.30	0	0.00	30.20	0	4,352	0.00%
2022/05/04	0.3	30.85	0	0.00	30.40	0.3	4,376	0.01%
2022/05/03	0	0.00	6	30.45	30.35	-6	4,389	-0.14%
2022/04/28	0	0.00	11	30.90	30.80	-11	4,431	-0.25%
2022/04/27	13	31.22	21	31.13	30.70	-8	4,445	-0.18%
2022/04/26	10	33.50	3	33.58	32.80	7	4,408	0.16%
2022/04/25	0	33.45	0	0.00	33.10	0	4,395	0.00%
2022/04/21	13	34.48	11	34.48	33.70	2	4,262	0.05%
2022/04/20	13	34.68	22	34.71	34.40	-9	4,270	-0.21%
2022/04/19	63	34.79	6	34.95	34.25	57	4,261	1.34%
2022/04/18	2	34.23	48	34.45	34.75	-46	4,262	-1.08%
2022/04/15	0	0.00	31.1	33.45	33.40	-31.1	4,202	-0.74%
2022/04/14	16	32.79	0	0.00	32.65	16	4,210	0.38%
2022/04/13	11	32.60	1	32.65	32.50	10	4,274	0.23%
2022/04/12	5	33.16	8	33.01	32.50	-3	4,366	-0.07%
2022/04/11	54.1	34.64	53	34.17	33.60	1.1	4,343	0.02%
2022/04/08	39.1	33.40	51	33.96	34.15	-11.9	4,218	-0.28%
2022/04/07	4	33.78	3	34.33	33.00	1	4,205	0.02%
2022/04/06	5	33.75	82	34.24	34.40	-77	4,239	-1.82%
2022/04/01	1	33.55	0	0.00	33.35	1	4,235	0.02%
2022/03/31	6	33.69	5	33.55	33.30	1	4,253	0.02%
2022/03/30	14	33.93	6	33.68	33.20	8	4,312	0.19%
2022/03/29	1	33.05	0	0.00	33.20	1	4,340	0.02%
2022/03/28	74	33.35	0	0.00	33.15	74	4,396	1.68%
2022/03/25	17	33.38	1	33.35	33.20	16	4,460	0.36%
2022/03/24	17	33.90	14.1	34.26	33.90	2.9	4,814	0.06%
2022/03/23	33.1	34.22	13	34.20	33.95	20.1	5,000	0.40%
2022/03/22	2	34.75	5.3	34.71	34.15	-3.3	5,151	-0.06%
2022/03/21	26	34.99	31	34.84	34.50	-5	5,298	-0.09%
2022/03/18	27	34.07	18	34.26	34.95	9	5,705	0.16%
2022/03/17	26.1	34.40	9	33.99	34.15	17.1	6,133	0.28%
2022/03/16	19.1	34.23	121	34.18	34.60	-102	6,484	-1.57%	大賣/鉅額交易
2022/03/15	12	33.57	7.3	33.44	32.05	4.7	6,524	0.07%
2022/03/14	20	33.23	2	33.20	33.10	18	6,552	0.27%
2022/03/11	5	33.00	26	33.19	33.50	-21	6,626	-0.32%
2022/03/10	61	33.28	25	33.08	33.40	36	6,798	0.53%
2022/03/09	92.1	33.11	22	32.87	33.30	70.1	7,023	1.00%
2022/03/08	2	31.50	14	31.46	31.60	-12	6,930	-0.17%
2022/03/07	7.1	31.82	43	31.49	31.50	-35.9	6,970	-0.52%
2022/03/04	3.2	33.14	15	32.93	32.70	-11.8	7,165	-0.16%
2022/03/03	9	33.25	38	33.50	33.45	-29	7,322	-0.40%
2022/03/02	22	32.48	4	32.40	32.50	18	7,421	0.24%
2022/03/01	6	32.00	7	31.96	31.80	-1	7,699	-0.01%
2022/02/24	61	30.98	50	30.50	30.00	11	8,609	0.13%
2022/02/22	0.3	30.90	15	30.33	30.55	-14.7	8,660	-0.17%
2022/02/18	2	31.20	2	30.85	31.10	0	8,723	0.00%
2022/02/16	2	31.50	0	0.00	31.40	2	8,817	0.02%
2022/02/15	2.1	31.37	0	0.00	31.15	2.1	8,927	0.02%
2022/02/14	16.1	31.11	4	31.11	31.00	12.1	8,987	0.13%
2022/02/11	0	0.00	1	32.60	32.30	-1	9,029	-0.01%
2022/02/10	2.1	32.56	0	0.00	32.60	2.1	9,187	0.02%
2022/02/09	2	32.75	0	0.00	32.80	2	9,257	0.02%
2022/02/08	0	0.00	5	32.20	32.50	-5	9,355	-0.05%
2022/02/07	1.2	31.30	0	0.00	31.40	1.2	9,539	0.01%
2022/01/26	0	0.00	3.3	30.22	31.00	-3.3	9,591	-0.03%
2022/01/25	31	30.35	1	30.00	30.00	30	9,759	0.31%
2022/01/24	1	30.45	2	30.60	30.35	-1	10,382	-0.01%
2022/01/20	0.1	32.25	2	32.15	32.25	-1.9	10,595	-0.02%
2022/01/19	10	32.15	31	31.90	32.00	-21	10,649	-0.20%
2022/01/18	0	0.00	60	32.90	32.35	-60	10,669	-0.56%
2022/01/17	3	32.60	2	32.10	32.55	1	10,683	0.01%
2022/01/14	19	32.38	10	32.37	32.05	9	10,703	0.08%
2022/01/13	7.4	33.23	4	33.09	32.85	3.4	10,675	0.03%
2022/01/12	5.1	33.98	0	0.00	33.55	5.1	10,649	0.05%
2022/01/11	51	34.43	7	34.84	34.35	44	10,691	0.41%
2022/01/10	41.2	34.68	35	34.49	34.20	6.2	10,627	0.06%
2022/01/07	39.2	34.08	6	33.75	34.10	33.2	10,624	0.31%
2022/01/06	4	35.14	9	35.21	34.65	-5	10,730	-0.05%
2022/01/05	11	36.62	19	36.64	36.00	-8	10,825	-0.07%
2022/01/04	41	35.95	17	36.13	36.05	24	10,811	0.22%
2021/12/30	11	36.37	12	36.45	36.20	-1	10,805	-0.01%
2021/12/29	13.3	36.37	7	36.54	36.35	6.3	10,774	0.06%
2021/12/28	12	35.88	10	36.20	35.50	2	10,747	0.02%
2021/12/27	9	36.21	1	36.40	36.30	8	10,868	0.07%
2021/12/24	4	36.09	1	36.25	36.00	3	11,243	0.03%
2021/12/23	23	37.17	142	36.92	36.70	-119	11,211	-1.06%	大賣/鉅額交易
2021/12/22	45.3	37.36	58	37.02	37.05	-12.7	11,192	-0.11%
2021/12/21	137	37.04	15	37.40	37.00	122	11,165	1.09%	大買/鉅額交易
2021/12/20	39	37.81	169	37.40	37.05	-130	11,091	-1.17%	大賣/鉅額交易
2021/12/17	163	37.40	200	36.85	36.35	-37	10,711	-0.35%	大買/大賣/
2021/12/16	81.1	37.29	8	37.24	37.45	73.1	10,512	0.70%
2021/12/15	19	36.53	36	36.59	36.55	-17	10,342	-0.16%
2021/12/14	50.2	37.94	49	38.43	36.55	1.2	10,140	0.01%
2021/12/13	192	38.34	186	38.72	37.70	6	9,629	0.06%	大買/大賣/
2021/12/10	49	36.72	152.3	36.79	37.60	-103.3	9,073	-1.14%	大賣/鉅額交易
2021/12/09	66	35.93	112	35.87	35.80	-46	8,484	-0.54%	大賣/
2021/12/08	70	34.88	46	35.38	35.45	24	8,186	0.29%
2021/12/07	97.3	34.62	8	34.57	34.35	89.3	8,052	1.11%
2021/12/06	19	35.00	145	34.92	34.65	-126	7,958	-1.58%	大賣/鉅額交易
2021/12/03	147	35.02	120	35.63	34.05	27	7,745	0.35%	大買/大賣/
2021/12/02	81	32.94	73	32.93	33.30	8	7,387	0.11%
2021/12/01	33	33.60	106	33.72	33.40	-73	7,321	-1.00%	大賣/
2021/11/30	44	34.21	45	33.67	33.00	-1	7,240	-0.01%
2021/11/29	63	33.42	16	34.08	34.20	47	7,019	0.67%
2021/11/26	62	35.08	8	36.08	35.55	54	6,815	0.79%
2021/11/25	122	35.95	16	37.41	36.30	106	6,566	1.61%	大買/鉅額交易
2021/11/24	26	36.01	136	37.24	37.05	-110	6,342	-1.73%	大賣/鉅額交易
2021/11/23	34	35.03	37	35.36	34.35	-3	5,772	-0.05%
2021/11/22	11	33.11	21	33.83	34.10	-10	5,455	-0.18%
2021/11/19	12	32.89	11.7	32.51	32.30	0.3	5,384	0.01%
2021/11/18	55	32.52	5	33.00	33.10	50	5,356	0.93%
2021/11/17	2	33.23	7	33.39	33.00	-5	5,295	-0.09%
2021/11/16	16	33.21	17	32.75	32.65	-1	5,292	-0.02%
2021/11/15	16	31.88	53	32.68	32.95	-37	5,266	-0.70%
2021/11/12	13	31.50	22	31.78	31.75	-9	5,213	-0.17%
2021/11/11	42	34.06	53	33.34	33.00	-11	5,117	-0.21%
2021/11/10	19	34.19	12	34.05	33.85	7	5,084	0.14%
2021/11/09	45	34.10	72	34.44	34.50	-27	5,036	-0.54%
2021/11/08	37	34.10	18	34.02	33.80	19	4,891	0.39%
2021/11/05	31	33.99	39	33.75	33.95	-8	4,849	-0.16%
2021/11/04	55	33.98	32.2	34.02	34.30	22.8	4,796	0.48%
2021/11/03	21	32.83	10	32.68	32.40	11	4,609	0.24%
2021/11/02	29	33.18	31	32.58	32.95	-2	4,587	-0.04%
2021/11/01	206	33.96	76	34.81	32.85	130	4,443	2.93%	大買/鉅額交易
2021/10/29	34	31.67	39	31.64	32.10	-5	3,932	-0.13%
2021/10/28	23	32.04	41	32.04	32.10	-18	3,851	-0.47%
2021/10/27	8	30.63	36	30.94	31.10	-28	3,697	-0.76%
2021/10/26	13	29.67	8.3	29.75	30.45	4.7	3,648	0.13%
2021/10/25	17	30.40	0	0.00	30.20	17	3,632	0.47%
2021/10/22	21	30.02	59	30.03	29.95	-38	3,664	-1.04%
2021/10/21	27	30.41	0	0.00	29.90	27	3,714	0.73%
2021/10/20	9.2	30.86	17	30.69	30.60	-7.8	3,817	-0.20%
2021/10/19	97	31.05	14	31.35	30.95	83	3,815	2.18%
2021/10/18	22	30.75	19	30.66	30.60	3	3,767	0.08%
2021/10/15	7	31.02	6	30.78	30.55	1	3,838	0.03%
2021/10/14	13	30.66	17	30.91	30.70	-4	3,934	-0.10%
2021/10/13	32	29.95	47	30.13	30.40	-15	4,192	-0.36%
2021/10/12	13	29.35	30	29.51	29.35	-17	4,226	-0.40%
2021/10/08	38	28.92	0	0.00	28.65	38	4,179	0.91%
2021/10/07	3	28.72	0	0.00	28.55	3	4,166	0.07%
2021/10/06	5	29.00	4	28.48	28.40	1	4,236	0.02%
2021/10/05	0	0.00	2	28.70	28.70	-2	4,439	-0.05%
2021/10/04	36	29.40	2	29.55	29.35	34	4,474	0.76%
2021/10/01	27	31.00	82	31.82	30.45	-55	4,314	-1.27%
2021/09/30	1	28.65	8	29.29	29.60	-7	3,959	-0.18%
2021/09/29	4	29.05	7	29.03	28.70	-3	3,933	-0.08%
2021/09/28	1	28.40	2	29.05	28.80	-1	3,956	-0.03%
2021/09/27	0	0.00	11.9	28.29	28.10	-11.9	4,009	-0.30%
2021/09/24	1	28.10	0	0.00	28.10	1	4,166	0.02%
2021/09/23	13	28.17	0	0.00	28.15	13	4,789	0.27%
2021/09/17	2	29.00	1	29.30	29.00	1	4,873	0.02%
2021/09/16	0	0.00	1	29.20	29.30	-1	4,923	-0.02%
2021/09/13	3	29.70	0	0.00	29.40	3	5,138	0.06%
2021/09/10	2	28.80	0	0.00	29.25	2	5,122	0.04%
2021/09/09	30	28.30	0	0.00	28.55	30	5,189	0.58%
2021/09/08	20	28.78	5	28.41	28.30	15	5,272	0.28%
2021/09/07	1	28.60	3	28.78	28.75	-2	5,716	-0.03%
2021/09/06	1	29.26	4	29.74	29.25	-3	5,828	-0.05%
2021/09/03	4.1	30.41	125	30.01	30.50	-121	5,873	-2.06%	大賣/鉅額交易
2021/09/02	2	29.98	0	0.00	29.75	2	5,986	0.03%
2021/09/01	11	30.40	0	0.00	30.30	11	5,995	0.18%
2021/08/31	2	30.00	9	30.08	30.45	-7	6,009	-0.12%
2021/08/30	41	30.85	30	30.64	30.25	11	5,997	0.18%
2021/08/27	6	30.03	3	30.22	29.20	3	5,910	0.05%
2021/08/26	20	29.00	6	28.93	28.90	14	5,844	0.24%
2021/08/25	1	29.15	10	29.10	28.80	-9	5,885	-0.15%
2021/08/24	1	28.50	0.3	28.45	28.35	0.7	5,933	0.01%
2021/08/20	0	0.00	8	28.73	28.50	-8	5,996	-0.13%
2021/08/19	1	29.10	10	28.35	28.00	-9	5,996	-0.15%
2021/08/18	2.2	28.55	0	0.00	28.60	2.2	5,976	0.04%
2021/08/16	2	28.43	0	0.00	28.25	2	6,066	0.03%
2021/08/13	4	29.75	4	29.51	29.40	0	6,074	0.00%
2021/08/12	1.5	30.35	1	30.40	30.10	0.5	6,183	0.01%
2021/08/11	5	30.18	3	30.25	30.10	2	6,278	0.03%
2021/08/10	17	31.39	0	0.00	31.05	17	6,316	0.27%
2021/08/09	3	32.45	0	0.00	32.20	3	6,342	0.05%
2021/08/06	25	33.19	32	33.10	32.85	-7	6,457	-0.11%
2021/08/05	103	33.80	1	34.15	33.60	102	6,500	1.57%	大買/鉅額交易
2021/08/04	8	33.92	139	34.17	33.90	-131	6,624	-1.98%	大賣/鉅額交易
2021/08/03	6	32.98	1	33.05	32.95	5	6,602	0.08%
2021/08/02	0	0.00	9	32.94	33.10	-9	6,638	-0.14%
2021/07/30	8	32.16	0	0.00	32.15	8	6,680	0.12%
2021/07/29	41	32.38	6	32.35	32.60	35	6,801	0.51%
2021/07/28	2	31.98	19	32.65	32.20	-17	6,828	-0.25%
2021/07/27	17	34.28	18	34.73	33.25	-1	6,907	-0.01%
2021/07/26	21	34.38	37	34.28	34.20	-16	6,964	-0.23%
2021/07/23	2	33.43	4	33.30	33.30	-2	6,903	-0.03%
2021/07/22	10	33.55	3	33.35	33.55	7	6,941	0.10%
2021/07/21	30	33.87	2	34.50	33.60	28	6,958	0.40%
2021/07/20	23	34.29	7	34.08	34.35	16	6,908	0.23%
2021/07/19	17	35.05	28	35.02	35.05	-11	6,827	-0.16%
2021/07/16	113	33.95	107	34.88	33.35	6	6,559	0.09%	大買/大賣/
2021/07/15	103	33.77	2	33.75	33.80	101	6,535	1.55%	大買/鉅額交易
2021/07/14	111	33.08	0	0.00	33.00	111	6,597	1.68%	大買/鉅額交易
2021/07/13	5	33.67	3	34.50	33.60	2	6,669	0.03%
2021/07/12	17	34.49	132	34.36	34.65	-115	6,725	-1.71%	大賣/鉅額交易
2021/07/09	6	33.41	13	33.02	33.00	-7	6,636	-0.11%
2021/07/08	11.6	32.58	8	32.56	32.40	3.6	6,993	0.05%
2021/07/07	2	32.75	1	33.20	32.35	1	7,914	0.01%
2021/07/06	9.2	33.14	2	33.10	32.95	7.2	7,967	0.09%
2021/07/05	4	33.54	12	33.99	33.40	-8	8,107	-0.10%
2021/07/02	15	33.13	5	32.67	32.55	10	8,243	0.12%
2021/07/01	7	33.83	6	33.63	33.40	1	8,362	0.01%
2021/06/30	22.2	34.95	102.3	34.58	34.85	-80.1	8,285	-0.97%	大賣/
2021/06/29	3	31.92	14	32.35	32.20	-11	7,741	-0.14%
2021/06/28	4.2	31.60	67	31.60	31.60	-62.8	7,777	-0.81%
2021/06/25	28	32.60	11	32.95	32.00	17	7,954	0.21%
2021/06/24	0.1	31.80	1	32.20	32.00	-0.9	8,290	-0.01%
2021/06/23	25	32.26	42.1	32.63	31.50	-17.1	8,554	-0.20%
2021/06/22	18	31.53	5	30.60	30.60	13	8,677	0.15%
2021/06/21	21	31.54	0	0.00	31.20	21	8,827	0.24%
2021/06/18	14	31.81	12	32.33	32.40	2	9,178	0.02%
2021/06/17	9	32.07	5.3	32.00	32.40	3.7	9,929	0.04%
2021/06/16	140	33.24	49	33.20	32.60	91	10,226	0.89%	大買/
2021/06/15	17	31.58	14	31.75	31.55	3	10,086	0.03%
2021/06/11	14	31.10	4	31.58	31.05	10	10,134	0.10%
2021/06/10	52	32.02	54	31.68	32.05	-2	10,378	-0.02%
2021/06/09	6	30.24	32	30.39	30.30	-26	10,742	-0.24%
2021/06/08	8	30.32	6	30.93	30.10	2	11,384	0.02%
2021/06/07	6	30.04	3	30.45	29.85	3	12,174	0.02%
2021/06/04	23	30.66	87	30.26	30.35	-64	12,473	-0.51%
2021/06/03	1	31.20	10	31.15	31.15	-9	12,504	-0.07%
2021/06/02	6	31.66	32	31.77	31.25	-26	12,527	-0.21%
2021/06/01	22	31.98	15	31.76	32.15	7	12,512	0.06%
2021/05/28	6	31.24	2	31.10	31.05	4	12,523	0.03%
2021/05/27	4	30.66	4	30.55	30.65	0	12,530	0.00%
2021/05/26	15	30.55	10	30.75	30.55	5	12,544	0.04%
2021/05/25	18	30.91	26	30.98	30.50	-8	12,578	-0.06%
2021/05/24	0.3	30.10	20	30.09	30.15	-19.8	12,699	-0.16%
2021/05/21	3	29.57	2	29.70	29.60	1	12,697	0.01%
2021/05/20	37.5	30.01	3	31.28	29.40	34.5	12,735	0.27%
2021/05/19	16.5	29.73	18	30.83	31.20	-1.5	12,724	-0.01%
2021/05/18	14	28.93	12	29.32	29.60	2	12,658	0.02%
2021/05/17	3	27.12	33.3	28.31	26.95	-30.3	12,628	-0.24%
2021/05/14	51	30.85	50	30.43	29.90	1	12,570	0.01%
2021/05/13	3.3	28.17	42	28.88	28.65	-38.7	12,473	-0.31%
2021/05/12	22	29.11	17	30.34	28.80	5	12,536	0.04%
2021/05/11	28	32.82	10	33.13	31.85	18	12,411	0.15%
2021/05/10	9.1	35.24	4	35.55	35.30	5.1	12,408	0.04%
2021/05/07	5	34.67	8	34.94	34.85	-3	12,441	-0.02%
2021/05/06	13	34.08	12	34.40	35.00	1	12,431	0.01%
2021/05/04	19	33.03	8	34.40	33.05	11	12,308	0.09%
2021/05/03	34.3	36.18	9	37.09	35.80	25.3	12,219	0.21%
2021/04/29	8	37.01	2	36.80	36.65	6	12,256	0.05%
2021/04/28	3	37.57	8	37.79	37.50	-5	12,275	-0.04%
2021/04/27	4	38.56	8	38.31	38.20	-4	12,318	-0.03%
2021/04/26	7	38.10	10	38.04	38.25	-3	12,418	-0.02%
2021/04/23	7	37.79	7.6	37.79	37.90	-0.6	12,435	-0.01%
2021/04/22	67	37.57	36.3	38.54	37.20	30.7	12,431	0.25%
2021/04/21	16.3	39.01	20	39.01	38.85	-3.7	12,342	-0.03%
2021/04/20	25.2	38.61	21.5	38.50	38.05	3.7	12,238	0.03%
2021/04/19	4	37.86	5	38.04	37.90	-1	12,197	-0.01%
2021/04/16	64	38.67	41.1	38.97	38.40	22.9	12,152	0.19%
2021/04/15	5	38.22	31	38.57	38.10	-26	12,144	-0.21%
2021/04/14	232	38.04	59	38.28	37.55	173	12,439	1.39%	大買/鉅額交易
2021/04/13	44	41.20	50	41.53	39.30	-6	12,106	-0.05%
2021/04/12	24	39.80	19	39.54	39.35	5	11,238	0.04%
2021/04/09	21	40.14	14	39.86	39.30	7	11,208	0.06%
2021/04/08	13	39.73	37	39.90	39.35	-24	11,119	-0.22%
2021/04/07	58	39.60	38	39.68	39.50	20	11,097	0.18%
2021/04/06	4	38.33	20	38.49	38.30	-16	11,063	-0.14%
2021/04/01	38	38.48	26.5	38.23	38.25	11.5	11,063	0.10%
2021/03/31	39	39.63	13.2	38.97	38.90	25.8	11,139	0.23%
2021/03/30	6	39.71	12	40.05	39.30	-6	11,680	-0.05%
2021/03/29	44	40.25	89	40.05	39.85	-45	11,839	-0.38%
2021/03/26	46	37.63	23.1	37.86	38.20	22.9	11,521	0.20%
2021/03/25	52	40.13	41	39.96	38.85	11	11,271	0.10%
2021/03/24	29	39.50	38	39.34	39.30	-9	11,053	-0.08%
2021/03/23	80.5	40.48	36.5	39.94	39.30	44	10,912	0.40%
2021/03/22	117	41.56	209.6	42.01	41.00	-92.6	10,611	-0.87%	大買/大賣/
2021/03/19	9.1	36.95	95.1	36.61	39.75	-86	9,932	-0.87%
2021/03/18	109	37.32	26.3	37.00	36.15	82.7	9,580	0.86%	大買/
2021/03/17	48	36.96	7	36.76	36.75	41	9,302	0.44%
2021/03/16	42	37.49	15	36.96	36.60	27	9,178	0.29%
2021/03/15	60.1	37.97	15	38.04	37.60	45.1	8,893	0.51%
2021/03/12	27	36.52	26	36.98	37.00	1	8,420	0.01%
2021/03/11	67	35.94	66	35.74	35.10	1	7,820	0.01%
2021/03/10	7	33.63	115.1	32.58	34.95	-108.1	7,032	-1.54%	大賣/鉅額交易
2021/03/09	5.1	31.75	11	31.73	31.80	-5.9	6,769	-0.09%
2021/03/08	21	31.86	20	31.10	30.90	1	6,786	0.01%
2021/03/05	47	31.26	0	0.00	30.85	47	6,837	0.69%
2021/03/04	2	31.90	5	32.15	31.40	-3	7,299	-0.04%
2021/03/03	0	0.00	2	31.93	31.65	-2	7,389	-0.03%
2021/03/02	0	0.00	6	32.06	31.45	-6	7,646	-0.08%
2021/02/26	41	32.03	0	0.00	31.90	41	8,159	0.50%
2021/02/25	6	32.17	7	31.96	31.60	-1	8,510	-0.01%
2021/02/24	26	32.12	13	32.23	31.85	13	8,705	0.15%
2021/02/23	3	31.28	5	31.23	31.10	-2	9,095	-0.02%
2021/02/22	4	31.36	1	31.10	31.30	3	9,636	0.03%
2021/02/19	5	31.02	75	30.96	30.65	-70	9,771	-0.72%
2021/02/18	4	29.60	31	29.70	29.75	-27	10,171	-0.27%
2021/02/17	96	29.01	77	28.61	29.15	19	10,330	0.18%
2021/02/05	77.2	28.28	3	28.38	28.15	74.2	10,595	0.70%
2021/02/04	0	0.00	5	28.75	28.25	-5	11,157	-0.04%
2021/02/03	55	29.19	46	28.98	28.70	9	11,424	0.08%
2021/02/02	1	27.70	26	27.76	27.75	-25	11,465	-0.22%
2021/02/01	32	26.82	63	26.92	27.55	-31	11,797	-0.26%
2021/01/29	15	28.39	14	28.74	27.45	1	12,180	0.01%
2021/01/28	48	29.27	25	29.26	29.00	23	12,994	0.18%
2021/01/27	1	30.20	1	30.70	30.10	0	13,435	0.00%
2021/01/26	3	30.25	0	0.00	30.60	3	13,612	0.02%
2021/01/25	21	31.17	30	31.12	30.95	-9	13,931	-0.06%
2021/01/22	21	31.50	9	31.32	31.10	12	14,268	0.08%
2021/01/21	23	31.11	21	30.60	30.05	2	14,716	0.01%
2021/01/20	16	31.34	11.8	30.98	30.80	4.2	15,790	0.03%
2021/01/19	15	32.53	17	32.18	32.05	-2	16,551	-0.01%
2021/01/18	6	30.98	0	0.00	30.80	6	16,693	0.04%
2021/01/15	2	31.75	12	31.82	32.00	-10	16,881	-0.06%
2021/01/14	8.1	32.63	5	32.83	32.60	3.1	17,062	0.02%
2021/01/13	3.1	32.75	9	33.01	32.60	-5.9	17,257	-0.03%
2021/01/12	9	33.29	7	33.20	33.05	2	17,699	0.01%
2021/01/11	6.1	34.40	0	0.00	34.10	6.1	18,358	0.03%
2021/01/08	1	34.05	32	34.18	34.15	-31	19,115	-0.16%
2021/01/07	88	35.18	106	35.28	34.35	-18	20,158	-0.09%	大賣/
2021/01/06	28	33.47	24	33.10	33.20	4	20,909	0.02%
2021/01/05	3	34.55	7	34.76	34.05	-4	21,609	-0.02%
2021/01/04	20.1	35.03	5	34.85	34.55	15.1	22,512	0.07%
2020/12/31	6.1	35.18	11	34.72	34.60	-4.9	23,373	-0.02%
2020/12/30	29	35.29	7	35.05	35.55	22	24,449	0.09%
2020/12/29	12.1	34.49	9	34.56	34.45	3.1	25,099	0.01%
2020/12/28	3.2	33.59	4	34.13	33.55	-0.8	25,247	0.00%
2020/12/25	13	34.46	1	35.05	34.05	12	25,367	0.05%
2020/12/24	45.5	35.41	60	35.32	34.30	-14.5	25,417	-0.06%
2020/12/23	44	33.77	52	33.74	34.75	-8	25,128	-0.03%
2020/12/22	23	32.93	27	31.86	31.60	-4	25,229	-0.02%
2020/12/21	13	33.17	16	32.94	32.85	-3	25,615	-0.01%
2020/12/18	16	33.27	10	33.38	33.00	6	26,041	0.02%
2020/12/17	6	33.13	8	33.14	32.95	-2	26,688	-0.01%
2020/12/16	10.1	33.88	24.3	33.66	33.50	-14.2	27,316	-0.05%
2020/12/15	10	34.04	2	34.65	33.00	8	28,221	0.03%
2020/12/14	19	33.95	0	0.00	34.00	19	28,548	0.07%
2020/12/11	5	32.43	10	33.20	32.65	-5	29,519	-0.02%
2020/12/10	3	33.63	2	33.73	33.35	1	30,864	0.00%
2020/12/09	3	34.77	2	35.15	34.60	1	31,102	0.00%
2020/12/08	0	0.00	3	34.75	34.55	-3	31,713	-0.01%
2020/12/07	5	34.03	58	33.75	35.15	-53	31,864	-0.17%
2020/12/04	3	34.98	1.7	34.50	34.50	1.3	32,016	0.00%
2020/12/03	2	35.50	0	0.00	35.10	2	32,139	0.01%
2020/12/02	15	35.60	11	35.46	35.35	4	32,229	0.01%
2020/12/01	24	36.96	27	36.73	37.00	-3	32,388	-0.01%
2020/11/30	16	37.08	36	37.44	38.10	-20	32,581	-0.06%
2020/11/27	33	36.37	10	36.38	36.00	23	32,210	0.07%
2020/11/26	42	36.50	66	36.39	35.90	-24	32,229	-0.07%
2020/11/25	64	36.21	83	36.29	36.40	-19	32,332	-0.06%
2020/11/24	84	35.21	55	35.47	35.50	29	31,994	0.09%
2020/11/23	10	34.94	25	34.83	34.50	-15	32,096	-0.05%
2020/11/20	115.5	35.07	198	35.06	34.80	-82.5	32,402	-0.25%	大買/大賣/
2020/11/19	229	34.25	96.3	34.06	34.00	132.7	32,534	0.41%	大買/鉅額交易
2020/11/18	28	32.69	37	33.02	33.00	-9	32,354	-0.03%
2020/11/17	71	33.15	120	33.33	33.00	-49	33,304	-0.15%	大賣/
2020/11/16	23	32.02	30.5	32.23	31.70	-7.5	32,892	-0.02%
2020/11/13	49	31.92	24.3	32.06	32.65	24.7	32,813	0.08%
2020/11/12	37	32.40	33.3	32.70	32.50	3.7	33,003	0.01%
2020/11/11	39.5	34.45	27	34.85	34.10	12.5	32,508	0.04%
2020/11/10	15	35.45	15	35.71	35.35	0	32,348	0.00%
2020/11/09	85	36.21	88	36.15	36.00	-3	32,317	-0.01%
2020/11/06	52	36.48	85	36.42	35.40	-33	32,034	-0.10%
2020/11/05	89	36.78	65	36.58	36.10	24	31,611	0.08%
2020/11/04	47	35.12	74	34.22	34.30	-27	30,894	-0.09%
2020/11/03	19	35.24	32.7	35.64	35.40	-13.7	30,472	-0.04%
2020/11/02	22	36.58	26.7	35.95	35.35	-4.7	30,323	-0.02%
2020/10/30	31	38.00	42.1	37.62	37.40	-11.1	30,027	-0.04%
2020/10/29	75.7	38.68	57.3	39.02	38.10	18.4	29,711	0.06%
2020/10/28	97	40.14	100	40.62	39.00	-3	29,146	-0.01%
2020/10/27	62	39.21	104.3	39.61	39.35	-42.3	28,072	-0.15%	大賣/
2020/10/26	24.5	37.70	31.3	37.79	37.80	-6.8	27,342	-0.02%
2020/10/23	84	37.41	26	37.12	37.25	58	27,095	0.21%
2020/10/22	30	37.50	29	37.46	37.00	1	26,977	0.00%
2020/10/21	14	38.26	3	38.48	37.90	11	26,859	0.04%
2020/10/20	35.3	38.91	43	38.76	38.25	-7.7	26,828	-0.03%
2020/10/19	106	38.44	231	38.01	38.10	-125	26,504	-0.47%	大買/大賣/鉅額交易
2020/10/16	156.3	38.63	70	38.43	37.80	86.3	25,895	0.33%	大買/
2020/10/15	165	41.40	122.3	41.54	40.35	42.7	25,497	0.17%	大買/大賣/
2020/10/14	264.7	42.84	174	42.65	41.60	90.7	24,606	0.37%	大買/大賣/
2020/10/13	94	41.59	89.1	41.54	41.25	4.9	23,730	0.02%
2020/10/12	96	42.64	129.3	42.96	41.95	-33.3	23,050	-0.14%	大賣/
2020/10/08	91	42.17	68.2	42.11	41.50	22.8	22,120	0.10%
2020/10/07	87.5	42.86	48.4	42.78	42.00	39.1	21,241	0.18%
2020/10/06	17.7	41.73	143.9	41.75	41.45	-126.2	20,191	-0.63%	大賣/鉅額交易
2020/10/05	54.2	38.88	22.6	39.37	38.85	31.6	19,439	0.16%
2020/09/30	16.6	36.87	12	38.31	38.55	4.6	19,120	0.02%
2020/09/29	91.5	36.11	7.7	35.72	35.05	83.7	18,942	0.44%
2020/09/28	50.8	38.63	10	39.01	37.30	40.9	18,747	0.22%
2020/09/16	48	24.34	17	23.86	24.50	31	18,396	0.17%
2020/09/15	63	24.42	63	24.42	24.30	0	18,015	0.00%
2020/09/14	54	22.94	36	23.14	23.05	18	17,732	0.10%
2020/09/11	137	24.30	49	24.18	24.20	88	17,271	0.51%	大買/
2020/09/10	78	26.20	64	26.46	25.90	14	16,583	0.08%
2020/09/09	77	25.88	205	25.84	26.65	-128	15,913	-0.80%	大賣/鉅額交易
2020/09/08	258	26.05	65	25.64	25.20	193	14,950	1.29%	大買/鉅額交易
2020/09/07	123	28.23	135	28.37	27.95	-12	14,524	-0.08%	大買/大賣/
2020/09/04	148	27.10	197	27.57	27.90	-49	13,557	-0.36%	大買/大賣/
2020/09/03	7	25.19	18	25.39	25.40	-11	12,205	-0.09%
2020/09/02	52	21.56	64	23.03	23.10	-12	11,941	-0.10%
2020/09/01	5	21.60	1	21.65	21.00	4	11,347	0.04%
2020/08/31	4	22.05	10	21.80	22.25	-6	11,185	-0.05%
2020/08/28	8	20.18	10	20.15	20.50	-2	11,026	-0.02%
2020/08/27	7	19.50	1	19.50	19.40	6	11,029	0.05%
2020/08/26	3	19.70	26	19.97	19.85	-23	10,968	-0.21%
2020/08/25	0	0.00	20	19.06	19.45	-20	10,742	-0.19%
2020/08/24	0	0.00	2	17.30	17.70	-2	10,470	-0.02%
2020/08/21	11	17.60	0	0.00	17.40	11	10,357	0.11%
2020/08/20	1	15.10	16	16.69	17.40	-15	10,198	-0.15%
2020/08/19	0	0.00	32	17.33	16.50	-32	9,809	-0.33%
2020/08/18	59	18.28	71	18.66	18.30	-12	9,618	-0.12%
2020/08/17	49	18.03	80	17.45	18.30	-31	9,145	-0.34%
2020/08/14	93	15.62	92	15.22	16.80	1	8,644	0.01%
2020/08/13	11	15.10	5	15.13	15.30	6	7,957	0.08%
2020/08/12	145	13.33	33	13.20	13.95	112	7,562	1.48%	大買/鉅額交易
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	31	9.91	61	10.15	10.50	-30	6,628	-0.45%
2020/08/06	20	9.65	20	9.57	9.56	0	6,230	0.00%
2020/08/05	21	9.63	20	9.68	9.68	1	6,204	0.02%
2020/08/04	8	9.41	23	9.31	9.61	-15	6,243	-0.24%
2020/08/03	21	9.11	9	9.09	9.06	12	6,128	0.20%
2020/07/31	20	8.95	41	8.98	9.05	-21	6,076	-0.35%
2020/07/30	48	9.09	45	9.04	9.08	3	6,013	0.05%
2020/07/29	0	0.00	19	8.51	8.76	-19	5,835	-0.33%
2020/07/28	26	8.15	17	8.18	7.97	9	5,765	0.16%
2020/07/27	24	8.32	16	8.25	8.22	8	5,711	0.14%
2020/07/24	16	8.77	17	8.80	8.51	-1	5,646	-0.02%
2020/07/23	16	8.80	16	8.96	8.78	0	5,569	0.00%
2020/07/22	17	9.01	27	9.13	8.94	-10	5,502	-0.18%
2020/07/21	15	9.03	100	9.02	8.90	-85	5,397	-1.57%
2020/07/20	15	8.88	15	9.05	9.03	0	5,255	0.00%
2020/07/17	4	9.15	106	9.03	9.15	-102	5,197	-1.96%	大賣/鉅額交易
2020/07/16	136	9.74	22	9.88	9.70	114	5,053	2.26%	大買/鉅額交易
2020/07/15	104	9.68	46	9.87	9.60	58	4,921	1.18%	大買/
2020/07/14	38	9.35	12	9.42	9.50	26	4,719	0.55%
2020/07/13	8	9.13	10	9.02	9.01	-2	4,537	-0.04%
2020/07/10	163	9.35	25	9.39	9.42	138	4,430	3.11%	大買/鉅額交易
2020/07/09	30	8.98	554	9.24	9.27	-524	4,009	-13.07%	大賣/鉅額交易
2020/07/08	223	8.08	31	7.96	8.43	192	3,713	5.17%	大買/鉅額交易
2020/07/07	30	7.71	26	7.83	7.71	4	3,394	0.12%
2020/07/06	20	7.81	1	7.96	7.79	19	3,285	0.58%
2020/07/03	11	7.94	15	7.82	7.80	-4	3,260	-0.12%
2020/07/02	20	7.87	23	7.85	7.97	-3	3,210	-0.09%
2020/07/01	25	7.59	61	7.50	7.65	-36	3,115	-1.16%
2020/06/30	0	0.00	1	7.38	7.34	-1	3,036	-0.03%
2020/06/29	19	7.25	2	7.35	7.32	17	3,030	0.56%
2020/06/24	6	7.13	0	0.00	7.17	6	3,016	0.20%
2020/06/23	11	7.25	6	7.18	7.20	5	3,066	0.16%
2020/06/22	34	7.32	32	7.29	7.26	2	3,082	0.06%
2020/06/19	41	7.61	20	7.77	7.57	21	3,043	0.69%
2020/06/17	0	0.00	2	7.14	7.12	-2	2,906	-0.07%
2020/06/11	2	7.47	16	7.45	7.31	-14	3,024	-0.46%
2020/06/10	5	7.52	0	0.00	7.48	5	3,018	0.17%
2020/06/09	11	7.46	5	7.57	7.48	6	3,054	0.20%
2020/06/08	1	7.63	0	0.00	7.64	1	3,083	0.03%
2020/06/05	1	7.60	10	7.61	7.60	-9	3,049	-0.30%
2020/06/04	6	7.43	8	7.50	7.60	-2	3,057	-0.07%
2020/06/03	17	7.76	9	7.80	7.77	8	3,015	0.27%
2020/06/02	0	0.00	15	7.29	7.61	-15	2,847	-0.53%
2020/06/01	6	6.90	0	0.00	6.92	6	2,769	0.22%
2020/05/29	1	6.87	5	6.89	6.86	-4	2,758	-0.15%
2020/05/28	10	7.03	1	7.00	6.91	9	2,755	0.33%
2020/05/27	0	0.00	1	6.98	6.91	-1	2,754	-0.04%
2020/05/26	0	0.00	1	7.00	7.01	-1	2,748	-0.04%
2020/05/25	5	6.91	5	6.90	6.92	0	2,724	0.00%
2020/05/22	16	7.01	5	7.02	7.01	11	2,700	0.41%
2020/05/21	10	7.24	10	7.27	7.24	0	2,690	0.00%
2020/05/20	1	6.85	0	0.00	6.95	1	2,638	0.04%
2020/05/19	11	6.90	51	6.93	6.94	-40	2,617	-1.53%
2020/05/18	6	7.03	2	7.03	6.85	4	2,595	0.15%
2020/05/15	6	7.31	4	7.45	7.30	2	2,525	0.08%
2020/05/14	16	7.77	3	7.68	7.60	13	2,456	0.53%
2020/05/13	2	7.13	15	6.96	7.34	-13	2,183	-0.60%
2020/05/12	3	6.64	0	0.00	6.68	3	2,096	0.14%
2020/05/11	71	6.74	7	6.84	6.77	64	2,032	3.15%
2020/05/08	3	6.34	19	6.34	6.34	-16	1,858	-0.86%
2020/05/07	12	5.33	0	0.00	5.77	12	1,858	0.65%
2020/05/05	2	5.26	3	5.28	5.28	-1	1,848	-0.05%
2020/05/04	8	5.30	8	5.40	5.27	0	1,858	0.00%
2020/04/30	1	5.45	0	0.00	5.45	1	1,858	0.05%
2020/04/29	5	5.37	5	5.36	5.38	0	1,869	0.00%
2020/04/27	0	0.00	10	5.32	5.34	-10	1,931	-0.52%
2020/04/24	16	5.25	3	5.27	5.21	13	1,932	0.67%
2020/04/23	5	5.28	5	5.27	5.25	0	1,942	0.00%
2020/04/22	0	0.00	5	5.25	5.28	-5	1,945	-0.26%
2020/04/21	7	5.37	0	0.00	5.29	7	1,960	0.36%
2020/04/20	0	0.00	7	5.55	5.54	-7	1,957	-0.36%
2020/04/17	17	5.65	12	5.61	5.57	5	2,009	0.25%
2020/04/14	7	5.21	0	0.00	5.23	7	1,969	0.36%
2020/04/13	0	0.00	1	5.18	5.14	-1	1,979	-0.05%
2020/04/10	1	5.22	0	0.00	5.24	1	1,986	0.05%
2020/04/09	5	5.25	5	5.34	5.25	0	1,998	0.00%
2020/04/06	1	5.02	5	5.00	5.00	-4	2,042	-0.20%
2020/04/01	0	0.00	10	4.94	4.92	-10	2,029	-0.49%
2020/03/31	15	4.87	0	0.00	4.85	15	2,028	0.74%
2020/03/30	5	4.83	0	0.00	4.90	5	2,024	0.25%
2020/03/27	0	0.00	8	5.07	5.01	-8	2,013	-0.40%
2020/03/26	8	4.65	28	4.74	4.85	-20	1,952	-1.02%
2020/03/25	0	0.00	21	4.44	4.41	-21	1,943	-1.08%
2020/03/23	5	4.00	7	3.98	3.98	-2	1,933	-0.10%
2020/03/20	5	4.38	8	4.29	4.20	-3	1,912	-0.16%
2020/03/19	50	4.36	51	4.53	4.33	-1	1,816	-0.06%
2020/03/18	21	4.89	10	4.90	4.81	11	1,783	0.62%
2020/03/16	10	5.22	29	5.00	4.90	-19	1,748	-1.09%
2020/03/13	25	5.11	0	0.00	5.19	25	1,722	1.45%
2020/03/12	10	5.71	0	0.00	5.67	10	1,685	0.59%
2020/03/10	40	6.17	0	0.00	6.26	40	1,680	2.38%
2020/03/09	20	6.45	40	6.46	6.45	-20	1,648	-1.21%
2020/03/02	1	6.81	0	0.00	6.78	1	1,677	0.06%
2020/02/27	20	7.02	0	0.00	6.96	20	1,663	1.20%
2020/02/24	13	7.28	0	0.00	7.20	13	1,656	0.78%
2020/02/20	0	0.00	1	7.58	7.53	-1	1,631	-0.06%
2020/02/18	0	0.00	2	7.51	7.51	-2	1,628	-0.12%
2020/02/17	0	0.00	10	7.57	7.56	-10	1,621	-0.62%
2020/02/13	1	7.50	1	7.49	7.45	0	1,599	0.00%
2020/02/12	1	7.38	5	7.42	7.42	-4	1,606	-0.25%
2020/02/10	0	0.00	1	7.60	7.52	-1	1,623	-0.06%
2020/02/07	0	0.00	11	7.01	7.01	-11	1,583	-0.69%
2020/02/06	1	7.07	1	7.15	7.15	0	1,585	0.00%
2020/02/05	3	7.10	1	7.11	7.09	2	1,578	0.13%
2020/02/04	9	7.14	12	7.11	7.14	-3	1,569	-0.19%
2020/02/03	5	6.88	0	0.00	6.93	5	1,591	0.31%
2020/01/30	10	7.39	0	0.00	7.39	10	1,574	0.63%
2020/01/13	0	0.00	10	8.29	8.29	-10	1,524	-0.66%
2020/01/08	1	7.98	0	0.00	7.98	1	1,577	0.06%
2020/01/06	2	8.10	0	0.00	8.11	2	1,567	0.13%
2020/01/03	10	8.10	0	0.00	8.10	10	1,586	0.63%
2020/01/02	0	0.00	7	8.23	8.22	-7	1,571	-0.45%
2019/12/31	0	0.00	3	8.15	8.15	-3	1,564	-0.19%
2019/12/30	13	8.40	46	8.44	8.22	-33	1,556	-2.12%
2019/12/27	10	8.18	3	8.15	8.15	7	1,490	0.47%
2019/12/26	0	0.00	2	8.20	8.20	-2	1,488	-0.13%
2019/12/25	5	8.16	0	0.00	8.10	5	1,497	0.33%
2019/12/24	1	8.10	7	8.11	8.10	-6	1,520	-0.39%
2019/12/23	20	8.18	1	8.18	8.15	19	1,530	1.24%
2019/12/20	3	8.27	1	8.31	8.28	2	1,536	0.13%
2019/12/19	5	8.16	4	8.10	8.19	1	1,526	0.07%
2019/12/17	2	8.01	0	0.00	7.97	2	1,567	0.13%
2019/12/16	5	7.96	0	0.00	7.96	5	1,596	0.31%
2019/12/13	0	0.00	5	7.95	7.97	-5	1,595	-0.31%
2019/12/12	3	8.12	0	0.00	8.10	3	1,586	0.19%
2019/12/11	2	8.17	1	8.20	8.18	1	1,608	0.06%
2019/12/10	7	8.16	0	0.00	8.16	7	1,627	0.43%
2019/12/06	5	8.09	6	8.10	8.09	-1	1,711	-0.06%
2019/12/05	15	8.13	30	8.24	8.16	-15	1,731	-0.87%
2019/12/04	2	8.35	0	0.00	8.33	2	1,716	0.12%
2019/12/03	1	8.34	1	8.31	8.34	0	1,742	0.00%
2019/12/02	0	0.00	1	8.19	8.22	-1	1,754	-0.06%
2019/11/29	0	0.00	3	8.59	8.42	-3	1,762	-0.17%
2019/11/28	13	8.67	0	0.00	8.66	13	1,767	0.74%
2019/11/27	12	8.80	0	0.00	8.78	12	1,817	0.66%
2019/11/26	0	0.00	10	8.78	8.78	-10	1,839	-0.54%
2019/11/21	0	0.00	0.2	8.88	8.88	-0.2	1,971	-0.01%
2019/11/14	0	0.00	4	8.88	8.81	-4	2,185	-0.18%
2019/11/13	5	8.98	0	0.00	8.98	5	2,225	0.22%
2019/11/12	10	8.79	0	0.00	8.83	10	2,325	0.43%
2019/11/11	30	8.96	11	8.98	8.88	19	2,600	0.73%
2019/11/07	0	0.00	4	9.05	9.05	-4	3,043	-0.13%
2019/11/01	0	0.00	9	9.42	9.39	-9	3,505	-0.26%
2019/10/31	0	0.00	11	9.55	9.53	-11	3,707	-0.30%
2019/10/24	4	9.39	0	0.00	9.37	4	5,009	0.08%
2019/10/22	0	0.00	10	9.55	9.55	-10	5,003	-0.20%
2019/10/16	1	9.70	10	9.70	9.70	-9	5,020	-0.18%
2019/10/14	10	9.04	0	0.00	9.05	10	4,936	0.20%
2019/10/09	0	0.00	20	9.03	8.99	-20	4,939	-0.40%
2019/10/08	10	9.20	20	9.14	9.17	-10	4,943	-0.20%
2019/10/07	5	9.23	0	0.00	9.21	5	4,968	0.10%
2019/10/02	0	0.00	1	9.46	9.40	-1	5,002	-0.02%
2019/10/01	1	9.52	0	0.00	9.54	1	5,022	0.02%
2019/09/27	10	9.39	0	0.00	9.38	10	5,087	0.20%
2019/09/20	0	0.00	20	9.41	9.41	-20	5,016	-0.40%
2019/09/19	10	9.18	0	0.00	9.23	10	5,003	0.20%
2019/09/18	50	9.41	0	0.00	9.31	50	4,969	1.01%
2019/09/16	2	9.69	20	9.67	9.54	-18	4,975	-0.36%
2019/09/12	0	0.00	10	9.66	9.62	-10	5,002	-0.20%
2019/09/10	69	9.32	0	0.00	9.30	69	4,978	1.39%
2019/09/09	50	9.83	10	9.78	9.72	40	4,889	0.82%
2019/09/04	10	9.89	0	0.00	9.91	10	4,904	0.20%
2019/08/30	25	9.86	5	9.72	9.72	20	4,839	0.41%
2019/08/29	0	0.00	4	10.10	9.88	-4	4,791	-0.08%
2019/08/28	15	9.92	4	9.90	9.92	11	4,763	0.23%
2019/08/27	0	0.00	2	9.82	9.71	-2	4,737	-0.04%
2019/08/26	22	10.00	0	0.00	10.00	22	4,682	0.47%
2019/08/23	10	10.45	44	10.38	10.40	-34	4,650	-0.73%
2019/08/22	0	0.00	28	10.66	10.50	-28	4,609	-0.61%
2019/08/21	2	10.95	12.3	10.80	10.85	-10.3	4,549	-0.23%
2019/08/20	10	10.90	18	10.80	10.80	-8	4,522	-0.18%
2019/08/19	18	10.80	0	0.00	10.70	18	4,486	0.40%
2019/08/16	19	10.74	3	10.65	10.70	16	4,450	0.36%
2019/08/15	3	10.70	0	0.00	10.80	3	4,413	0.07%
2019/08/14	3	10.95	1	12.10	10.85	2	4,315	0.05%
2019/08/13	5	12.00	0	0.00	11.95	5	4,044	0.12%
2019/08/12	9	12.02	6	12.04	12.15	3	3,899	0.08%
2019/08/08	1	10.90	2	10.95	11.05	-1	3,598	-0.03%
2019/08/07	1	11.00	2	11.20	10.90	-1	3,540	-0.03%
2019/08/06	6	11.03	27	10.58	11.10	-21	3,439	-0.61%
2019/08/05	23	11.30	18	10.82	10.70	5	3,307	0.15%
2019/08/02	25	11.43	21	11.26	11.30	4	3,176	0.13%
2019/08/01	35	11.37	40	11.46	11.60	-5	3,000	-0.17%
2019/07/31	34	10.93	59	10.81	10.95	-25	2,708	-0.92%
2019/07/30	102	10.78	47	10.89	11.05	55	2,479	2.22%	大買/
2019/07/29	18	9.86	177	9.87	10.05	-159	1,934	-8.22%	大賣/鉅額交易
2019/07/26	0	0.00	51	9.15	9.15	-51	1,766	-2.89%
2019/07/25	0	0.00	2	8.80	8.92	-2	1,730	-0.12%
2019/07/24	1	8.79	0	0.00	8.79	1	1,743	0.06%
2019/07/16	0	0.00	5	9.02	8.95	-5	1,801	-0.28%
2019/07/15	0	0.00	11	8.99	8.97	-11	1,850	-0.59%
2019/07/12	0	0.00	51.2	9.05	8.95	-51.2	1,870	-2.73%
2019/07/10	0	0.00	0.1	9.02	9.07	-0.1	1,883	-0.01%
2019/07/08	1	9.03	8	9.00	8.87	-7	1,929	-0.36%
2019/07/05	1	9.17	0	0.00	9.08	1	2,001	0.05%
2019/07/04	8	9.02	1	9.14	9.18	7	2,060	0.34%
2019/07/03	0	0.00	8	8.89	8.89	-8	2,111	-0.38%
2019/07/01	0	0.00	1	8.70	8.68	-1	2,179	-0.05%
2019/06/28	0	0.00	1	8.60	8.59	-1	2,195	-0.05%
2019/06/27	0	0.00	1	8.43	8.69	-1	2,265	-0.04%
2019/06/26	1	8.42	0	0.00	8.42	1	2,317	0.04%
2019/06/21	16	8.72	1	8.74	8.63	15	2,459	0.61%
2019/06/20	15	8.67	10	8.79	8.79	5	2,520	0.20%
2019/06/17	0	0.00	10	8.49	8.45	-10	2,694	-0.37%
2019/06/14	11	8.61	0	0.00	8.52	11	2,807	0.39%
2019/06/03	0	0.00	10	8.10	8.09	-10	3,463	-0.29%
2019/05/27	0	0.00	6.3	8.00	8.00	-6.3	3,753	-0.17%
2019/05/23	5	8.13	10	8.03	8.02	-5	3,926	-0.13%
2019/05/17	0	0.00	5	8.09	8.00	-5	4,389	-0.11%
2019/05/15	0	0.00	2	8.29	8.30	-2	4,965	-0.04%
2019/05/14	5	8.10	0	0.00	8.10	5	5,008	0.10%
2019/05/13	1	8.15	0	0.00	7.95	1	5,056	0.02%
2019/05/10	0	0.00	10	8.16	8.17	-10	5,095	-0.20%
2019/05/09	0	0.00	9	8.33	8.35	-9	5,148	-0.17%
2019/05/08	2	8.64	0	0.00	8.70	2	5,171	0.04%
2019/05/07	10	8.76	4	8.55	8.78	6	5,250	0.11%
2019/05/06	30	8.44	30	8.44	8.41	0	5,312	0.00%
2019/05/02	12	8.70	6	8.64	8.72	6	5,498	0.11%
2019/04/30	7	8.55	0	0.00	8.54	7	5,628	0.12%
2019/04/29	31	8.63	7	8.92	8.55	24	5,709	0.42%
2019/04/26	5	8.92	0	0.00	8.86	5	5,860	0.09%
2019/04/25	0	0.00	6	9.03	9.00	-6	6,396	-0.09%
2019/04/22	0	0.00	35	9.14	9.05	-35	6,689	-0.52%
2019/04/19	5	9.13	14	9.05	9.09	-9	6,675	-0.13%
2019/04/18	1	8.84	2	9.10	8.84	-1	6,690	-0.01%
2019/04/15	0	0.00	1	9.00	9.01	-1	6,733	-0.01%
2019/04/12	3	8.86	2	9.10	8.81	1	6,748	0.01%
2019/04/11	12	9.05	1	9.03	9.02	11	6,786	0.16%
2019/04/10	3	8.95	8	8.94	9.06	-5	6,824	-0.07%
2019/04/09	31	8.89	3	8.84	8.90	28	7,020	0.40%
2019/04/08	0	0.00	20	8.56	8.71	-20	6,930	-0.29%
2019/04/02	0	0.00	20	8.54	8.48	-20	6,851	-0.29%
2019/04/01	0	0.00	1	8.31	8.51	-1	6,841	-0.01%
2019/03/29	20	8.35	0	0.00	8.30	20	6,790	0.29%
2019/03/27	2	8.44	0	0.00	8.46	2	6,919	0.03%
2019/03/26	7.1	8.57	1	8.61	8.57	6.1	6,927	0.09%
2019/03/25	41	8.47	0	0.00	8.47	41	6,976	0.59%
2019/03/22	20	8.90	1	8.75	8.72	19	6,928	0.27%
2019/03/21	0	0.00	10	8.88	8.84	-10	6,949	-0.14%
2019/03/19	10	8.86	31	8.80	9.05	-21	6,907	-0.30%
2019/03/18	42	8.82	1	8.78	8.84	41	6,854	0.60%
2019/03/15	9	9.06	22	9.10	9.00	-13	6,845	-0.19%
2019/03/14	15	9.01	17	9.10	9.01	-2	6,805	-0.03%
2019/03/13	21	9.05	19	9.15	9.04	2	6,900	0.03%
2019/03/12	36	9.10	27	9.11	9.09	9	6,939	0.13%
2019/03/11	25	9.01	0	0.00	8.97	25	6,949	0.36%
2019/03/08	64	9.03	2	8.98	9.00	62	7,016	0.88%
2019/03/07	46	9.34	73	9.38	9.20	-27	7,230	-0.37%
2019/03/06	22	9.26	9	9.26	9.22	13	7,342	0.18%
2019/03/05	5	9.23	20	9.14	9.18	-15	7,748	-0.19%
2019/03/04	15	9.08	0	0.00	9.08	15	7,809	0.19%
2019/02/27	6	9.13	16	9.16	9.09	-10	8,124	-0.12%
2019/02/26	38	9.17	35	9.20	9.09	3	8,416	0.04%
2019/02/25	35	9.07	6	9.06	9.06	29	8,411	0.34%
2019/02/22	36	9.05	82	9.10	9.04	-46	8,446	-0.54%
2019/02/21	45	9.22	48	9.24	9.15	-3	8,508	-0.04%
2019/02/20	77	9.30	68	9.37	9.27	9	8,490	0.11%
2019/02/19	97	9.31	93	9.41	9.26	4	8,531	0.05%
2019/02/18	45	9.13	8	9.09	9.13	37	8,460	0.44%
2019/02/15	85	9.30	0	0.00	9.03	85	8,634	0.98%
2019/02/14	33	9.27	170	9.50	9.71	-137	8,469	-1.62%	大賣/鉅額交易
2019/02/13	38	8.93	29	9.05	8.83	9	8,226	0.11%
2019/02/12	26	8.90	0	0.00	8.99	26	8,273	0.31%
2019/02/11	1	8.92	5	8.80	8.80	-4	8,327	-0.05%
2019/01/30	4	9.09	4	9.09	8.93	0	8,456	0.00%
2019/01/28	1	9.18	2	9.19	9.18	-1	8,877	-0.01%
2019/01/24	0	0.00	1	8.99	9.00	-1	8,916	-0.01%
2019/01/23	17	8.93	20	8.99	8.91	-3	8,901	-0.03%
2019/01/22	74	9.04	42	9.03	8.81	32	8,855	0.36%
2019/01/21	19	9.11	30	9.43	9.08	-11	8,823	-0.12%
2019/01/18	44	9.43	68	9.47	9.30	-24	8,889	-0.27%
2019/01/17	114	9.46	106	9.52	9.28	8	8,843	0.09%	大買/大賣/
2019/01/16	5	8.53	30	9.00	9.18	-25	8,358	-0.30%
2019/01/15	35	8.45	18	8.51	8.35	17	8,270	0.21%
2019/01/14	21	8.35	22	8.38	8.41	-1	8,288	-0.01%
2019/01/11	12	8.22	10	8.25	8.22	2	8,319	0.02%
2019/01/10	17	8.29	27	8.40	8.21	-10	8,458	-0.12%
2019/01/09	7	8.35	11	8.35	8.35	-4	8,522	-0.05%
2019/01/08	14	8.23	30	8.20	8.20	-16	8,620	-0.19%
2019/01/07	7	8.33	4	8.38	8.23	3	8,731	0.03%
2019/01/04	6	8.14	0	0.00	8.22	6	8,790	0.07%
2019/01/03	15	8.35	10	8.39	8.29	5	8,907	0.06%
2019/01/02	62	8.52	39	8.40	8.31	23	8,970	0.26%
2018/12/28	32	8.08	70	8.37	8.50	-38	8,936	-0.43%
2018/12/27	10	7.92	1	7.94	7.94	9	8,897	0.10%
2018/12/26	3	7.26	4	7.25	7.22	-1	8,929	-0.01%
2018/12/25	0	0.00	18	7.20	7.24	-18	9,020	-0.20%
2018/12/24	24	7.31	16	7.34	7.40	8	9,147	0.09%
2018/12/22	5	7.26	0	0.00	7.26	5	9,197	0.05%
2018/12/21	50	7.12	50	7.11	7.25	0	9,231	0.00%
2018/12/20	12	7.23	19	7.39	6.99	-7	9,214	-0.08%
2018/12/19	33	7.62	13	7.57	7.56	20	9,164	0.22%
2018/12/18	21	7.75	1	7.90	7.61	20	9,251	0.22%
2018/12/17	20	8.04	1	8.04	8.04	19	9,248	0.21%
2018/12/14	42	8.25	53	8.29	8.11	-11	9,651	-0.11%
2018/12/13	16	8.51	15	8.58	8.54	1	9,747	0.01%
2018/12/12	10	8.53	0	0.00	8.50	10	9,796	0.10%
2018/12/11	2	8.59	10	8.57	8.45	-8	9,821	-0.08%
2018/12/10	11	8.50	0	0.00	8.48	11	9,831	0.11%
2018/12/06	65	8.49	6	8.34	8.21	59	9,780	0.60%
2018/12/05	7	8.76	0	0.00	8.81	7	9,711	0.07%
2018/12/04	21	9.09	21	9.00	9.02	0	9,728	0.00%
2018/12/03	0	0.00	30	8.89	8.85	-30	9,707	-0.31%
2018/11/30	9	9.18	20	9.24	8.71	-11	9,629	-0.11%
2018/11/29	0	0.00	42	9.26	9.18	-42	9,398	-0.45%
2018/11/28	10	8.67	25	8.99	9.19	-15	9,225	-0.16%
2018/11/27	4	8.46	0	0.00	8.52	4	9,003	0.04%
2018/11/26	34	8.26	56	8.31	8.40	-22	9,102	-0.24%
2018/11/23	0	0.00	18	8.23	8.23	-18	8,841	-0.20%
2018/11/22	33	7.71	38	7.70	7.49	-5	8,542	-0.06%
2018/11/21	36	7.57	24	7.58	7.59	12	8,496	0.14%
2018/11/20	53	7.52	53	7.51	7.44	0	8,446	0.00%
2018/11/19	7	7.75	0	0.00	7.83	7	8,348	0.08%
2018/11/15	1	8.00	10	8.15	8.00	-9	8,483	-0.11%
2018/11/14	0	0.00	11	8.26	8.33	-11	8,627	-0.13%
2018/11/12	17	7.81	0	0.00	7.82	17	8,434	0.20%
2018/11/09	10	7.60	0	0.00	7.71	10	8,394	0.12%
2018/11/08	36	7.93	21	7.99	7.80	15	8,380	0.18%
2018/11/07	23	7.98	15	7.95	7.97	8	8,335	0.10%
2018/11/06	94	8.02	81	7.97	7.68	13	8,321	0.16%
2018/11/05	0	0.00	10	7.59	7.59	-10	8,142	-0.12%
2018/11/02	3	6.97	1	7.02	6.90	2	8,120	0.02%
2018/11/01	11	6.74	0	0.00	6.73	11	8,154	0.13%
2018/10/31	2	6.26	12	6.45	6.50	-10	8,247	-0.12%
2018/10/29	6	5.99	0	0.00	6.05	6	8,202	0.07%
2018/10/26	10	6.04	10	6.09	6.01	0	8,168	0.00%
2018/10/25	0	0.00	12	6.45	6.32	-12	8,033	-0.15%
2018/10/24	2	7.06	0	0.00	7.00	2	7,992	0.03%
2018/10/23	52	7.26	30	7.30	7.08	22	7,964	0.28%
2018/10/22	5	7.09	5	7.10	7.19	0	7,965	0.00%
2018/10/18	28	7.21	30	7.26	7.13	-2	8,096	-0.02%
2018/10/17	20	7.52	23	7.52	7.37	-3	8,024	-0.04%
2018/10/16	34	7.66	31	7.67	7.47	3	7,951	0.04%
2018/10/15	21	7.49	22	7.41	7.59	-1	7,915	-0.01%
2018/10/12	17	7.39	13	7.38	7.45	4	7,886	0.05%
2018/10/11	20	7.42	1	7.34	7.34	19	7,835	0.24%
2018/10/09	0	0.00	20	8.57	8.15	-20	7,728	-0.26%
2018/10/08	3	8.83	0	0.00	8.61	3	7,647	0.04%
2018/10/05	127	8.88	77	8.95	8.96	50	7,592	0.66%	大買/
2018/10/04	1	9.46	0	0.00	9.42	1	7,428	0.01%
2018/10/03	20	9.60	0	0.00	9.42	20	7,678	0.26%
2018/10/02	60	9.72	30	9.64	9.63	30	7,668	0.39%
2018/10/01	0	0.00	10	10.00	9.98	-10	7,583	-0.13%
2018/09/28	0	0.00	10	10.40	10.15	-10	7,636	-0.13%
2018/09/26	24	10.37	20	10.38	10.30	4	7,780	0.05%
2018/09/25	56	10.63	0	0.00	10.25	56	7,810	0.72%
2018/09/21	11	10.40	20	10.40	10.55	-9	7,786	-0.12%
2018/09/20	37	10.45	31	10.38	10.45	6	7,915	0.08%
2018/09/19	71	9.88	67	10.38	10.45	4	7,750	0.05%
2018/09/18	51	9.57	0	0.00	9.52	51	7,691	0.66%
2018/09/17	14.4	9.46	0	0.00	9.45	14.4	7,786	0.19%
2018/09/14	0	0.00	3	9.63	9.63	-3	7,797	-0.04%
2018/09/13	49	9.59	45	9.59	9.47	4	7,789	0.05%
2018/09/12	5.3	9.46	0	0.00	9.41	5.3	7,750	0.07%
2018/09/10	20	9.60	0	0.00	9.50	20	7,787	0.26%
2018/09/07	4	10.60	3	10.15	10.15	1	7,768	0.01%
2018/09/06	0	0.00	8	10.65	10.60	-8	7,696	-0.10%
2018/09/04	0	0.00	9	10.75	10.85	-9	7,673	-0.12%
2018/09/03	66	10.96	60	10.93	10.80	6	7,632	0.08%
2018/08/31	74	10.98	88	11.04	11.15	-14	7,413	-0.19%
2018/08/29	6	10.58	0	0.00	10.50	6	7,219	0.08%
2018/08/24	1	10.45	3	10.55	10.35	-2	7,297	-0.03%
2018/08/23	5	10.35	0	0.00	10.65	5	7,235	0.07%
2018/08/22	33	10.42	11	10.40	10.35	22	7,047	0.31%
2018/08/21	54	9.80	54	9.68	9.98	0	6,876	0.00%
2018/08/17	10	10.55	0	0.00	10.50	10	6,500	0.15%
2018/08/13	10	10.75	61	10.85	10.55	-51	6,290	-0.81%
2018/08/10	1	11.50	0	0.00	11.40	1	6,115	0.02%
2018/08/09	10	11.40	3	11.35	11.30	7	5,947	0.12%
2018/08/08	13	12.05	0	0.00	11.90	13	5,822	0.22%
2018/08/07	30	12.20	30	12.23	12.45	0	5,670	0.00%
2018/08/06	10	13.10	1	13.10	13.00	9	5,516	0.16%
2018/08/03	20	13.08	11	13.10	12.95	9	5,496	0.16%
2018/08/01	20	13.30	0	0.00	13.30	20	5,399	0.37%
2018/07/31	4	13.68	9	13.48	13.30	-5	5,376	-0.09%
2018/07/30	5	13.50	4	13.44	13.20	1	5,285	0.02%
2018/07/27	3	13.62	2	13.55	13.45	1	5,251	0.02%
2018/07/26	55	13.78	2	13.78	13.85	53	5,208	1.02%
2018/07/25	0	0.00	1	13.05	13.05	-1	4,968	-0.02%
2018/07/19	1	13.15	0	0.00	13.10	1	4,777	0.02%
2018/07/18	11	13.60	11	13.46	13.50	0	4,764	0.00%
2018/07/13	9	13.84	11	13.95	13.90	-2	4,811	-0.04%
2018/07/12	13	13.75	0	0.00	13.75	13	4,794	0.27%
2018/07/11	77	14.31	56	14.30	13.90	21	4,791	0.44%
2018/07/10	0	0.00	32	13.98	13.75	-32	4,540	-0.70%
2018/07/09	30	13.75	0	0.00	13.75	30	4,513	0.66%
2018/07/06	4	13.90	2	13.95	14.10	2	4,678	0.04%
2018/07/05	2	14.15	20	14.30	13.85	-18	4,638	-0.39%
2018/07/04	20	13.90	0	0.00	13.60	20	4,460	0.45%
2018/07/03	20	14.00	15	14.65	13.65	5	4,388	0.11%
2018/07/02	36	14.67	34	14.78	14.35	2	4,273	0.05%
2018/06/29	51	15.17	97	15.55	15.40	-46	4,184	-1.10%
2018/06/28	60	15.64	11	15.70	15.70	49	3,951	1.24%
2018/06/27	10	14.40	1	14.30	14.30	9	3,711	0.24%
2018/06/26	12	14.96	0	0.00	15.05	12	3,602	0.33%
2018/06/25	22	16.68	0	0.00	16.55	22	3,415	0.64%
2018/06/22	0	0.00	2	16.70	16.55	-2	3,381	-0.06%
2018/06/21	0	0.00	4	17.23	17.05	-4	3,349	-0.12%
2018/06/20	2	17.35	0	0.00	17.50	2	3,392	0.06%
2018/06/19	1	17.05	0	0.00	17.00	1	3,708	0.03%
2018/06/15	8	18.20	1.1	18.10	17.95	6.9	3,638	0.19%
2018/06/13	3	18.70	1	18.75	18.80	2	3,584	0.06%
2018/06/08	5	19.05	0	0.00	19.00	5	3,547	0.14%
2018/06/07	5	19.35	0	0.00	19.25	5	3,597	0.14%
2018/06/06	0	0.00	12	19.10	19.10	-12	3,513	-0.34%
2018/06/05	1	19.10	0	0.00	19.00	1	3,487	0.03%
2018/06/04	0	0.00	1	19.80	19.65	-1	3,409	-0.03%
2018/05/31	1	19.85	0	0.00	19.80	1	3,340	0.03%
2018/05/30	1	19.85	0	0.00	19.65	1	3,360	0.03%
2018/05/25	0	0.00	15	20.00	19.85	-15	3,399	-0.44%
2018/05/24	0	0.00	2	20.15	20.20	-2	3,397	-0.06%
2018/05/23	3	19.60	3	19.55	19.50	0	3,374	0.00%
2018/05/18	2	19.65	0	0.00	19.55	2	3,420	0.06%
2018/05/16	2	19.95	0	0.00	19.40	2	3,500	0.06%
2018/05/11	1	20.05	0	0.00	20.05	1	3,542	0.03%
2018/05/10	1	20.10	0	0.00	19.95	1	3,533	0.03%
2018/05/09	1	20.05	0	0.00	19.85	1	3,515	0.03%
2018/05/08	0	0.00	2	20.40	20.20	-2	3,489	-0.06%
2018/05/07	10	20.20	0	0.00	20.20	10	3,481	0.29%
2018/05/04	10	20.90	10	20.60	20.60	0	3,478	0.00%
2018/05/03	0	0.00	1	21.15	20.80	-1	3,485	-0.03%
2018/05/02	2	20.70	0	0.00	20.65	2	3,451	0.06%
2018/04/30	7	20.45	0	0.00	20.70	7	3,466	0.20%
2018/04/27	2	19.68	0	0.00	19.75	2	3,463	0.06%
2018/04/26	5	19.75	5	19.88	19.75	0	3,502	0.00%
2018/04/24	6	20.43	3	20.35	20.30	3	3,482	0.09%
2018/04/23	3	21.47	1	21.20	21.20	2	3,403	0.06%
2018/04/20	10	22.90	14	22.96	23.15	-4	3,275	-0.12%
2018/04/19	12	23.75	2	23.15	23.25	10	3,269	0.31%
2018/04/18	0	0.00	3	22.80	22.90	-3	3,219	-0.09%
2018/04/17	1	23.00	4	23.41	22.85	-3	3,197	-0.09%
2018/04/16	10	24.14	11	24.34	23.65	-1	3,136	-0.03%
2018/04/12	26	24.34	42	24.31	24.10	-16	3,074	-0.52%
2018/04/11	8	23.04	5	23.25	23.30	3	2,884	0.10%
2018/04/03	0	0.00	10	22.40	22.40	-10	2,896	-0.35%
2018/04/02	15	22.55	0	0.00	22.70	15	2,887	0.52%
2018/03/30	0	0.00	2	22.30	22.30	-2	2,867	-0.07%
2018/03/27	2	22.30	5	22.70	22.30	-3	2,871	-0.10%
2018/03/23	12	23.06	10	23.40	23.05	2	2,971	0.07%
2018/03/22	16	24.27	20	24.52	23.60	-4	2,905	-0.14%
2018/03/21	3	22.95	0	0.00	23.05	3	2,518	0.12%
2018/03/19	0	0.00	11	23.40	23.20	-11	2,474	-0.44%
2018/03/16	0	0.00	18	23.15	22.70	-18	2,424	-0.74%
2018/03/14	20	23.25	7	23.18	22.85	13	2,397	0.54%
2018/03/13	18	22.84	10	23.10	23.15	8	2,365	0.34%
2018/03/09	0	0.00	2	22.60	22.60	-2	2,325	-0.09%
2018/03/08	0	0.00	1	22.40	22.40	-1	2,342	-0.04%
2018/03/07	3	22.65	0	0.00	22.25	3	2,345	0.13%
2018/03/06	22	22.82	0	0.00	22.70	22	2,354	0.93%
2018/03/05	3	22.85	0	0.00	22.55	3	2,377	0.13%
2018/03/02	1	22.25	0	0.00	22.45	1	2,365	0.04%
2018/02/12	0	0.00	2	20.25	20.15	-2	2,367	-0.08%
2018/02/09	10	20.15	0	0.00	20.10	10	2,376	0.42%
2018/02/06	20	20.55	1	19.95	20.00	19	2,395	0.79%
2018/02/05	2	21.90	23	21.95	22.10	-21	2,369	-0.89%
2018/02/02	0.2	22.40	0	0.00	22.40	0.2	2,395	0.01%
2018/01/31	1	22.60	0	0.00	22.65	1	2,479	0.04%
2018/01/29	0	0.00	1	22.60	22.55	-1	2,513	-0.04%
2018/01/26	3	22.58	1	22.75	22.60	2	2,564	0.08%
2018/01/25	2	22.75	0	0.00	22.60	2	2,625	0.08%
2018/01/24	0	0.00	7	22.73	22.80	-7	2,687	-0.26%
2018/01/23	3	23.17	0	0.00	23.00	3	2,726	0.11%
2018/01/22	15	23.47	1	23.45	23.35	14	2,741	0.51%
2018/01/19	0	0.00	40	23.06	23.20	-40	2,768	-1.44%
2018/01/17	0	0.00	1	23.00	23.00	-1	2,929	-0.03%
2018/01/15	0	0.00	5	22.95	22.65	-5	3,097	-0.16%
2018/01/12	0	0.00	4	23.08	22.95	-4	3,176	-0.13%
2018/01/11	1	22.65	0	0.00	22.55	1	3,229	0.03%
2018/01/09	1	23.10	0	0.00	23.00	1	3,968	0.03%
2018/01/08	0	0.00	4	23.55	23.20	-4	4,125	-0.10%
2018/01/05	4	23.25	5	23.45	23.20	-1	4,081	-0.02%
2018/01/04	0	0.00	1	23.05	23.20	-1	4,099	-0.02%
2018/01/03	0	0.00	16	22.55	22.45	-16	4,066	-0.39%
2018/01/02	1	22.35	0	0.00	22.35	1	4,075	0.02%