茂迪 (6244)-元大-文心興安券商分點個股進出

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
28.15
漲跌
▼0.55
漲幅
-1.92%
成交量
7,291張
產業
上櫃光電類股
601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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/05/20	4	28.56	1	28.80	28.15	3	3,905	0.08%
2024/05/17	1	28.15	22	28.93	28.70	-21	3,809	-0.55%
2024/05/16	0	0.00	1.1	26.99	27.20	-1.1	3,477	-0.03%
2024/05/15	2	26.88	2	27.05	26.80	0	3,451	0.00%
2024/05/14	1	26.50	0	0.00	26.50	1	3,396	0.03%
2024/05/13	1	26.45	0	0.00	26.15	1	3,401	0.03%
2024/05/10	1	26.40	0	0.00	26.30	1	3,371	0.03%
2024/05/09	1	26.10	1	26.55	25.95	0	3,295	0.00%
2024/05/08	1	26.35	1	26.30	26.30	0	3,274	0.00%
2024/05/03	1	26.65	1	27.10	26.35	0	3,234	0.00%
2024/05/02	1	26.30	0	0.00	26.25	1	3,209	0.03%
2024/04/30	0	0.00	4	26.80	26.70	-4	3,183	-0.13%
2024/04/29	1	26.55	0	0.00	26.75	1	3,171	0.03%
2024/04/25	2	27.03	0	0.00	26.75	2	3,162	0.06%
2024/04/24	1	27.45	1	27.55	27.35	0	3,137	0.00%
2024/04/23	3	26.93	2	27.03	26.90	1	3,087	0.03%
2024/04/22	2.1	27.94	3	27.12	27.00	-0.9	3,057	-0.03%
2024/04/19	6	28.29	1	28.95	27.60	5	3,058	0.16%
2024/04/18	5	28.88	7	28.79	28.55	-2	2,712	-0.07%
2024/04/17	0	0.00	4	28.66	28.30	-4	2,633	-0.15%
2024/04/16	0	0.00	2	27.40	27.90	-2	2,547	-0.08%
2024/04/15	0	0.00	1	28.20	27.90	-1	2,549	-0.04%
2024/04/12	5	28.00	0	0.00	27.95	5	2,517	0.20%
2024/04/11	1	27.55	1	27.75	27.55	0	2,485	0.00%
2024/04/10	2	28.55	3	28.28	28.15	-1	2,465	-0.04%
2024/04/09	2	27.55	1	27.30	27.30	1	2,369	0.04%
2024/04/08	0	27.10	0	0.00	27.80	0	2,351	0.00%
2024/04/03	0	0.00	2	27.15	27.15	-2	2,319	-0.09%
2024/04/01	0	27.85	2	27.70	27.55	-2	2,314	-0.09%
2024/03/29	8	28.37	1	28.80	27.75	7	2,303	0.30%
2024/03/28	2	28.38	16.1	28.16	28.25	-14.1	2,231	-0.63%
2024/03/27	3	27.13	2	27.05	27.00	1	2,128	0.05%
2024/03/26	3	27.88	0.5	27.75	27.50	2.5	2,131	0.12%
2024/03/25	4	27.88	1	27.80	27.75	3	2,244	0.13%
2024/03/22	6	27.94	7	28.06	28.10	-1	2,246	-0.04%
2024/03/21	7	27.98	6	27.88	27.90	1	2,120	0.05%
2024/03/19	1	26.25	0	0.00	26.00	1	2,030	0.05%
2024/03/18	1	26.60	0	0.00	26.35	1	2,014	0.05%
2024/03/15	1	26.00	2	26.80	26.85	-1	2,008	-0.05%
2024/03/14	1	26.05	1.1	26.36	26.20	-0.1	1,946	0.00%
2024/03/13	1	26.45	0	0.00	26.20	1	1,943	0.05%
2024/03/12	0	0.00	8	26.83	26.65	-8	1,938	-0.41%
2024/03/11	5	26.51	2	27.00	26.90	3	1,928	0.16%
2024/03/08	20	26.12	0	0.00	25.85	20	1,913	1.05%
2024/03/07	0	26.90	12	26.85	26.65	-12	1,901	-0.63%
2024/03/06	0	0.00	11	27.08	27.20	-11	1,899	-0.58%
2024/03/05	9	27.35	0.1	27.10	26.80	9	1,882	0.48%
2024/03/04	12	27.15	10	27.20	27.00	2	1,870	0.11%
2024/03/01	1	27.50	2	27.35	27.35	-1	1,861	-0.05%
2024/02/29	2	27.65	3	26.97	27.65	-1	1,826	-0.05%
2024/02/26	0.5	26.46	0.3	26.40	26.40	0.2	1,781	0.01%
2024/02/23	1.2	25.97	1	25.95	25.95	0.2	1,782	0.01%
2024/02/20	1	26.25	1	25.95	25.95	0	1,800	0.00%
2024/02/19	1	26.35	0	0.00	26.35	1	1,787	0.06%
2024/02/05	1	25.45	0	0.00	25.40	1	1,772	0.06%
2024/02/01	0	0.00	2	26.20	26.15	-2	1,832	-0.11%
2024/01/25	5	26.30	0	0.00	26.25	5	1,955	0.26%
2024/01/24	0	26.60	0	0.00	26.60	0	1,974	0.00%
2024/01/22	0	0.00	1	26.15	26.35	-1	2,140	-0.05%
2024/01/17	2	26.05	0	0.00	26.00	2	2,196	0.09%
2024/01/12	11	26.45	0	0.00	26.45	11	2,547	0.43%
2024/01/11	10.2	26.50	0	0.00	26.45	10.2	2,644	0.39%
2024/01/10	1	26.60	0	0.00	26.55	1	2,733	0.04%
2024/01/09	3.1	27.09	2	26.90	26.90	1.1	2,789	0.04%
2024/01/04	0.2	27.85	1	27.60	27.60	-0.9	2,925	-0.03%
2024/01/02	1	28.05	0	0.00	28.05	1	2,982	0.03%
2023/12/29	0	0.00	1	28.35	28.05	-1	3,043	-0.03%
2023/12/28	0.1	28.33	0	0.00	28.45	0.1	3,041	0.00%
2023/12/22	1	28.30	1	28.70	28.30	0	3,041	0.00%
2023/12/21	2	28.55	0	0.00	28.45	2	3,022	0.07%
2023/12/20	2	29.48	7	29.31	28.85	-5	2,991	-0.17%
2023/12/19	4	28.33	0	0.00	28.10	4	2,852	0.14%
2023/12/18	0	0.00	2.2	28.78	28.80	-2.2	2,836	-0.08%
2023/12/15	1	28.99	2	28.73	28.70	-1	2,832	-0.03%
2023/12/13	0.2	27.80	0	0.00	27.75	0.2	2,708	0.01%
2023/12/12	0.1	27.80	0	0.00	27.80	0.1	2,742	0.00%
2023/12/11	1	28.10	1	27.95	27.80	0	2,748	0.00%
2023/12/07	1	28.30	0	28.10	28.05	1	2,768	0.03%
2023/12/06	0	0.00	4	28.40	28.30	-4	2,795	-0.14%
2023/12/05	1.1	27.61	2	28.05	28.45	-0.9	2,791	-0.03%
2023/11/27	6	28.58	1	28.55	28.30	5	2,772	0.18%
2023/11/21	1	28.50	1	28.45	28.60	0	2,803	0.00%
2023/11/20	2	28.63	1	28.60	28.40	1	2,813	0.04%
2023/11/17	0	0.00	1.3	28.10	28.05	-1.3	2,781	-0.05%
2023/11/15	0	0.00	1.7	27.69	28.00	-1.7	2,807	-0.06%
2023/11/14	1	27.25	0.5	27.35	27.40	0.5	2,801	0.02%
2023/11/13	1.3	27.28	1	27.45	27.30	0.3	2,824	0.01%
2023/11/10	2	27.53	0	0.00	27.40	2	2,840	0.07%
2023/11/09	14	27.88	0.7	27.80	27.60	13.3	2,840	0.47%
2023/11/08	4	27.98	13	28.90	28.70	-9	2,802	-0.32%
2023/11/07	0	0.00	5	28.90	28.45	-5	2,763	-0.18%
2023/11/06	0	0.00	1	28.75	28.80	-1	2,786	-0.04%
2023/11/03	1	28.05	1	28.20	28.15	0	2,777	0.00%
2023/11/01	2	27.43	0	0.00	27.30	2	2,786	0.07%
2023/10/31	6.1	28.36	0	0.00	27.30	6.1	2,787	0.22%
2023/10/30	10	28.74	3	28.92	28.65	7	2,760	0.25%
2023/10/27	9	28.02	0	0.00	27.90	9	2,671	0.34%
2023/10/26	1	28.65	1.1	28.67	28.15	-0.1	2,673	0.00%
2023/10/24	1	28.70	2.5	29.50	29.45	-1.5	2,667	-0.06%
2023/10/23	0	0.00	3	29.95	29.90	-3	2,589	-0.12%
2023/10/20	0.1	28.95	2	27.93	29.05	-1.9	2,528	-0.07%
2023/10/19	6	28.77	2	28.28	28.45	4	2,366	0.17%
2023/10/18	11	29.39	15	29.17	29.30	-4	2,325	-0.17%
2023/10/17	1	28.45	22	28.96	29.05	-21	2,255	-0.93%
2023/10/16	8	28.94	3	28.93	28.90	5	2,244	0.22%
2023/10/13	0	0.00	1	28.10	27.95	-1	2,173	-0.05%
2023/10/11	1.1	28.02	0	0.00	27.35	1.1	2,235	0.05%
2023/10/05	1	28.65	2	27.95	28.65	-1	2,271	-0.04%
2023/10/02	0.1	27.30	0	0.00	27.20	0.1	2,399	0.00%
2023/09/28	0	0.00	4	27.00	27.15	-4	2,553	-0.16%
2023/09/27	0	0.00	7	26.40	26.50	-7	2,711	-0.26%
2023/09/26	1	26.35	0	0.00	26.30	1	2,768	0.04%
2023/09/25	1	26.80	0	0.00	26.65	1	2,822	0.04%
2023/09/22	0.1	26.95	0	0.00	26.55	0.1	2,894	0.00%
2023/09/21	1	26.25	0	0.00	26.20	1	2,921	0.03%
2023/09/20	10	26.40	0	0.00	26.40	10	3,004	0.33%
2023/09/19	1	27.30	0	0.00	26.85	1	3,043	0.03%
2023/09/13	0.5	27.10	0	0.00	27.05	0.5	3,737	0.01%
2023/09/11	0	0.00	1	27.40	27.40	-1	3,933	-0.03%
2023/09/06	1	28.20	1	28.45	28.25	0	4,122	0.00%
2023/09/01	0	29.25	1	28.90	29.00	-1	4,467	-0.02%
2023/08/25	1	28.45	0	0.00	28.55	1	4,695	0.02%
2023/08/24	1	28.60	0	0.00	28.20	1	4,806	0.02%
2023/08/23	1	28.00	0	0.00	28.00	1	4,921	0.02%
2023/08/22	0	28.10	0	0.00	28.00	0	4,980	0.00%
2023/08/21	5	28.60	1	28.60	28.60	4	5,026	0.08%
2023/08/18	2.5	28.22	0	0.00	28.15	2.5	5,062	0.05%
2023/08/17	0.3	28.45	0	0.00	28.45	0.3	5,093	0.01%
2023/08/16	0	0.00	1	27.95	28.00	-1	5,153	-0.02%
2023/08/15	0.1	28.50	2	28.60	28.45	-1.9	5,227	-0.04%
2023/08/14	0.1	28.05	0	0.00	28.10	0.1	5,420	0.00%
2023/08/10	2	28.50	1.1	28.40	28.35	0.9	5,522	0.02%
2023/08/09	0.1	28.95	0	29.20	28.95	0.1	5,615	0.00%
2023/08/04	0	29.35	0	0.00	29.55	0	5,955	0.00%
2023/08/02	145.1	29.61	0	0.00	29.45	145.1	6,419	2.26%	大買/鉅額交易
2023/07/31	0	0.00	2.1	30.78	30.05	-2.1	7,170	-0.03%
2023/07/27	0	0.00	1	30.50	30.45	-1	7,577	-0.01%
2023/07/26	2.2	29.90	0	0.00	29.75	2.2	7,874	0.03%
2023/07/24	2	29.35	2	29.85	29.90	0	8,168	0.00%
2023/07/21	0	0.00	5	30.59	30.30	-5	8,300	-0.06%
2023/07/20	2	31.25	0	0.00	31.15	2	8,520	0.02%
2023/07/19	0	0.00	7	31.61	31.25	-7	8,722	-0.08%
2023/07/18	2	32.05	1	31.90	31.90	1	9,859	0.01%
2023/07/17	2	32.98	3.2	33.02	33.05	-1.2	11,062	-0.01%
2023/07/14	1.1	32.37	2	32.88	32.55	-0.9	11,866	-0.01%
2023/07/13	4.1	32.51	1	32.30	32.30	3.1	12,521	0.02%
2023/07/12	4.1	33.19	7	32.89	32.75	-2.9	12,611	-0.02%
2023/07/11	5	33.56	2	33.50	33.45	3	12,674	0.02%
2023/07/10	2	33.73	0	0.00	33.55	2	12,884	0.02%
2023/07/07	2	33.80	1	33.70	33.75	1	13,498	0.01%
2023/07/06	3	35.25	2.1	35.43	34.75	0.9	13,512	0.01%
2023/07/05	3	34.73	5	34.99	34.50	-2	13,480	-0.01%
2023/07/04	0	0.00	2.1	34.49	34.00	-2.1	13,445	-0.02%
2023/06/30	13	34.10	12.1	34.23	34.10	0.9	13,564	0.01%
2023/06/29	1.1	33.72	5	33.66	33.95	-3.9	13,763	-0.03%
2023/06/28	3	33.73	2	33.93	33.35	1	13,837	0.01%
2023/06/26	3	33.48	0	33.25	33.25	3	14,697	0.02%
2023/06/21	4.1	34.25	3	34.28	34.25	1.1	14,890	0.01%
2023/06/20	84	34.28	78	34.09	34.60	6	15,218	0.04%
2023/06/19	0	0.00	1	32.55	32.80	-1	15,091	-0.01%
2023/06/16	2	32.95	32	32.83	33.40	-30	15,871	-0.19%
2023/06/15	3	32.50	0	0.00	32.50	3	16,934	0.02%
2023/06/14	26	32.50	0	0.00	32.60	26	17,638	0.15%
2023/06/13	0	32.60	7	32.45	32.35	-7	17,951	-0.04%
2023/06/12	8	32.56	26.1	32.57	32.50	-18.1	18,348	-0.10%
2023/06/09	0	0.00	2	33.60	33.60	-2	18,647	-0.01%
2023/06/08	12.1	33.80	10	33.76	33.75	2.1	18,627	0.01%
2023/06/07	62	33.24	4	33.29	33.20	58	18,570	0.31%
2023/06/06	7.1	34.40	0	0.00	34.30	7.1	18,397	0.04%
2023/06/05	6	35.12	4	35.14	35.10	2	18,382	0.01%
2023/06/02	0	0.00	6	34.71	34.80	-6	18,313	-0.03%
2023/06/01	1	34.70	1	34.95	34.25	0	18,296	0.00%
2023/05/31	0	34.80	0	0.00	34.75	0	18,245	0.00%
2023/05/30	14	35.56	14	34.61	34.65	0	18,217	0.00%
2023/05/29	2	35.20	6	35.18	35.40	-4	18,102	-0.02%
2023/05/26	3	34.33	1.1	34.10	34.00	1.9	17,977	0.01%
2023/05/25	2	34.53	0.9	34.70	34.55	1.1	17,928	0.01%
2023/05/24	1	34.90	0	0.00	34.90	1	17,889	0.01%
2023/05/23	1	35.00	1	35.00	34.90	0	17,855	0.00%
2023/05/22	13	34.62	14	34.86	35.10	-1	17,845	-0.01%
2023/05/19	4	34.43	1	34.95	34.10	3	17,826	0.02%
2023/05/18	24	34.14	90	34.73	34.65	-66	17,750	-0.37%
2023/05/17	5	34.96	4	35.06	34.90	1	17,562	0.01%
2023/05/16	3	34.87	1	35.15	35.00	2	17,505	0.01%
2023/05/15	1	34.85	6	34.92	34.60	-5	17,437	-0.03%
2023/05/12	15.1	33.71	20	34.16	34.10	-4.9	17,348	-0.03%
2023/05/11	2	33.85	2	34.40	33.80	0	17,294	0.00%
2023/05/10	10	34.43	10	34.57	34.35	0	17,229	0.00%
2023/05/09	80	35.28	69	34.84	34.50	11	17,048	0.06%
2023/05/08	3.1	38.48	1	38.40	38.30	2.1	16,604	0.01%
2023/05/05	192	39.92	178	39.10	38.50	14	16,567	0.08%	大買/大賣/
2023/05/04	51	39.38	56.1	39.52	39.70	-5.1	16,043	-0.03%
2023/05/03	25	39.34	25	39.55	39.70	0	15,936	0.00%
2023/05/02	58.1	39.19	62	39.28	39.30	-3.9	15,785	-0.02%
2023/04/28	23	38.01	8	38.28	37.75	15	15,503	0.10%
2023/04/27	44	37.63	44	37.89	37.55	0	15,413	0.00%
2023/04/26	27.2	38.04	28.3	38.41	38.75	-1.1	15,186	-0.01%
2023/04/25	71	38.22	68.1	37.91	37.75	2.9	14,976	0.02%
2023/04/24	12	38.80	29	39.00	39.10	-17	14,726	-0.12%
2023/04/21	127	40.57	49.3	40.40	38.55	77.7	14,513	0.54%	大買/
2023/04/20	170.1	41.72	188.5	41.29	40.00	-18.4	13,345	-0.14%	大買/大賣/
2023/04/19	88.2	39.77	88.7	40.51	41.40	-0.5	12,094	0.00%
2023/04/18	25.1	38.34	21.1	38.31	37.65	4	11,245	0.04%
2023/04/17	5	36.71	5.8	36.65	36.65	-0.8	10,662	-0.01%
2023/04/14	4.1	37.02	3	37.25	36.70	1.1	10,675	0.01%
2023/04/13	9	37.20	2	37.40	36.85	7	10,604	0.07%
2023/04/12	18	38.24	17	38.26	38.00	1	10,387	0.01%
2023/04/11	1	36.55	1	36.95	36.45	0	9,806	0.00%
2023/04/10	0.1	36.40	0	0.00	36.65	0.1	9,750	0.00%
2023/04/07	6	36.51	8	36.53	36.45	-2	9,726	-0.02%
2023/04/06	10	36.60	10	36.70	36.40	0	9,689	0.00%
2023/03/31	9	36.07	2.2	36.13	36.65	6.8	9,633	0.07%
2023/03/30	27.1	36.49	27	36.29	36.30	0.1	9,552	0.00%
2023/03/29	2	35.70	4	36.09	36.20	-2	9,305	-0.02%
2023/03/28	6	35.93	11.1	35.76	35.75	-5.1	9,264	-0.05%
2023/03/27	137.2	37.32	192	37.48	36.45	-54.8	9,109	-0.60%	大買/大賣/
2023/03/24	89	35.99	18	36.03	36.15	71	8,632	0.82%
2023/03/23	88	36.45	94	36.59	36.30	-6	8,497	-0.07%
2023/03/22	59	36.70	9.6	36.21	36.25	49.4	8,257	0.60%
2023/03/21	196	36.52	206.2	36.23	36.50	-10.2	8,187	-0.12%	大買/大賣/
2023/03/20	74.2	35.01	96.1	35.14	35.80	-21.9	8,002	-0.27%
2023/03/17	15	33.35	26.1	32.96	33.90	-11.1	7,013	-0.16%
2023/03/16	32	31.42	38.1	30.97	30.85	-6.1	6,466	-0.09%
2023/03/15	22.1	31.12	21	31.41	31.95	1.1	6,122	0.02%
2023/03/14	29	30.40	14	30.56	30.00	15	5,647	0.27%
2023/03/13	1.1	29.01	1.4	29.04	29.20	-0.3	5,236	-0.01%
2023/03/10	7.4	29.46	3	29.30	29.15	4.4	5,226	0.08%
2023/03/09	6	29.64	4	29.65	29.35	2	5,209	0.04%
2023/03/08	6	29.74	6	29.75	29.85	0	5,152	0.00%
2023/03/07	0	0.00	1	29.30	29.30	-1	5,071	-0.02%
2023/03/06	0	0.00	1	29.15	29.35	-1	5,033	-0.02%
2023/03/02	3	28.75	0	0.00	28.75	3	4,967	0.06%
2023/02/24	1	28.35	3	28.35	28.35	-2	4,975	-0.04%
2023/02/23	3	28.55	13	28.61	28.60	-10	4,979	-0.20%
2023/02/22	4	28.59	6	28.51	28.40	-2	4,968	-0.04%
2023/02/20	2	28.88	1	29.00	28.95	1	4,946	0.02%
2023/02/17	1	29.25	2	29.50	29.15	-1	4,944	-0.02%
2023/02/16	2	28.88	44	28.86	28.90	-42	4,878	-0.86%
2023/02/15	1	28.70	1	28.85	28.45	0	4,888	0.00%
2023/02/14	0	28.50	0	0.00	28.55	0	4,875	0.00%
2023/02/13	1	28.35	0	0.00	28.60	1	4,871	0.02%
2023/02/10	4	28.54	1	28.55	28.50	3	4,872	0.06%
2023/02/09	1	28.89	1	28.75	28.75	0	4,853	0.00%
2023/02/08	44	29.37	45	29.07	29.00	-1	4,838	-0.02%
2023/02/07	1	29.50	0	0.00	29.50	1	4,774	0.02%
2023/02/06	1	29.45	0.1	29.50	29.50	0.9	4,755	0.02%
2023/02/03	25	29.99	7.1	29.94	29.95	17.9	4,725	0.38%
2023/02/02	24.1	29.59	2	30.25	29.45	22.1	4,613	0.48%
2023/02/01	5	29.57	4	29.56	29.20	1	4,482	0.02%
2023/01/31	3.1	29.03	2	29.15	29.00	1.1	4,343	0.02%
2023/01/30	0.1	28.63	0	0.00	28.65	0.1	4,268	0.00%
2023/01/17	0	0.00	1	28.10	28.40	-1	4,237	-0.02%
2023/01/13	0	0.00	1	27.70	27.70	-1	4,314	-0.02%
2023/01/12	3	28.10	0	0.00	27.70	3	4,376	0.07%
2023/01/11	0	0.00	1	28.30	28.25	-1	4,366	-0.02%
2023/01/10	1	28.25	1	28.40	28.35	0	4,376	0.00%
2023/01/05	6	28.96	13	29.00	28.45	-7	4,393	-0.16%
2023/01/04	19	29.60	17.1	29.10	29.50	1.9	4,308	0.05%
2023/01/03	2.3	28.32	2	28.43	28.50	0.3	4,166	0.01%
2022/12/30	1	28.15	0	0.00	28.50	1	4,112	0.02%
2022/12/29	5.3	28.44	1.1	28.35	28.35	4.2	4,094	0.10%
2022/12/28	12.5	28.99	4	29.05	29.00	8.5	4,035	0.21%
2022/12/27	7	28.70	2	28.78	28.80	5	3,958	0.13%
2022/12/26	0	0.00	2	28.88	28.70	-2	3,876	-0.05%
2022/12/23	9	28.00	5	27.91	28.35	4	3,780	0.11%
2022/12/20	1	28.30	10	27.28	27.25	-9	3,726	-0.24%
2022/12/19	7	28.32	0	0.00	28.00	7	3,681	0.19%
2022/12/16	20	30.18	14.1	29.82	28.95	5.9	3,607	0.16%
2022/12/15	19	30.30	10	30.22	30.60	9	3,320	0.27%
2022/12/14	25	29.95	21	29.80	30.05	4	3,180	0.13%
2022/12/13	33	29.65	21.1	29.55	29.10	11.9	2,984	0.40%
2022/12/12	37.1	30.94	29	30.57	30.70	8.1	2,828	0.29%
2022/12/09	2	29.23	8.1	29.73	30.00	-6.1	2,264	-0.27%
2022/12/08	5	26.74	8	26.95	27.30	-3	2,063	-0.15%
2022/12/06	1	25.80	1.1	25.88	25.60	-0.1	1,886	0.00%
2022/12/05	1	26.35	0.1	26.05	26.15	0.9	1,929	0.05%
2022/12/02	2.1	26.45	0	0.00	26.30	2.1	1,961	0.10%
2022/12/01	0.1	26.00	1	26.15	26.10	-0.9	1,967	-0.05%
2022/11/30	0	0.00	1	25.60	25.85	-1	1,995	-0.05%
2022/11/25	0	0.00	1	25.30	25.15	-1	2,150	-0.05%
2022/11/23	2	25.28	0	0.00	25.20	2	2,451	0.08%
2022/11/22	0	0.00	1	26.25	25.50	-1	2,486	-0.04%
2022/11/18	1	26.10	0.1	25.90	26.00	1	2,473	0.04%
2022/11/17	1	26.00	0	0.00	26.00	1	2,473	0.04%
2022/11/16	2	26.05	2.1	25.98	26.00	-0.1	2,478	0.00%
2022/11/15	2	25.53	20	25.69	25.80	-18	2,519	-0.71%
2022/11/14	1.1	25.12	0	0.00	25.30	1.1	2,506	0.04%
2022/11/11	0	0.00	1	25.20	25.15	-1	2,516	-0.04%
2022/11/10	2	24.58	2	24.80	24.55	0	2,493	0.00%
2022/11/08	1	24.55	0	0.00	24.55	1	2,581	0.04%
2022/11/04	0	0.00	1	24.70	24.60	-1	2,577	-0.04%
2022/11/02	0	0.00	1	24.45	24.40	-1	2,657	-0.04%
2022/11/01	1	24.20	2	24.10	24.10	-1	2,708	-0.04%
2022/10/31	1	23.65	1	23.95	23.65	0	2,707	0.00%
2022/10/26	1	23.75	3	23.77	23.40	-2	2,752	-0.07%
2022/10/24	8	25.15	0	0.00	24.35	8	2,809	0.28%
2022/10/21	12	24.12	1	24.10	25.05	11	2,782	0.40%
2022/10/20	2	24.78	4	24.85	24.25	-2	2,715	-0.07%
2022/10/19	3.5	24.57	1	24.60	24.30	2.5	2,646	0.09%
2022/10/18	2	23.55	2	23.93	24.15	0	2,635	0.00%
2022/10/17	0.3	23.70	1	23.15	23.50	-0.7	2,621	-0.03%
2022/10/14	2	24.18	1	24.40	23.70	1	2,595	0.04%
2022/10/13	2	24.53	23	24.21	23.75	-21	2,580	-0.81%
2022/10/11	1	26.25	0	0.00	25.95	1	2,581	0.04%
2022/10/06	2	27.10	0	0.00	27.05	2	2,604	0.08%
2022/10/05	0	0.00	1.1	27.19	26.70	-1.1	2,608	-0.04%
2022/10/04	0.1	26.70	0	0.00	26.70	0.1	2,615	0.00%
2022/10/03	1	26.70	1	26.45	26.45	0	2,634	0.00%
2022/09/30	2	25.30	3	25.47	26.15	-1	2,647	-0.04%
2022/09/28	1.2	26.20	46	26.20	25.65	-44.8	2,703	-1.66%
2022/09/27	1.1	26.40	0	0.00	26.90	1.1	2,777	0.04%
2022/09/23	2.7	27.93	2	27.65	27.65	0.7	2,790	0.02%
2022/09/22	1	27.95	0	0.00	28.10	1	2,805	0.04%
2022/09/21	1	28.15	1	28.40	28.05	0	2,840	0.00%
2022/09/20	4	28.31	0	0.00	28.20	4	2,887	0.14%
2022/09/19	1	28.95	0	0.00	28.30	1	3,006	0.03%
2022/09/16	0	0.00	9	28.69	29.50	-9	2,994	-0.30%
2022/09/15	0	0.00	0.2	28.25	28.20	-0.2	2,967	-0.01%
2022/09/13	0.1	28.25	0	0.00	28.25	0.1	3,099	0.00%
2022/09/12	0	0.00	6	27.95	28.00	-6	3,090	-0.19%
2022/09/08	6	27.02	1	27.35	27.05	5	3,056	0.16%
2022/09/07	1	26.90	0	0.00	26.55	1	3,023	0.03%
2022/09/06	3	27.28	0.1	27.95	27.05	2.9	2,997	0.10%
2022/09/05	1	28.10	0	0.00	27.90	1	2,965	0.03%
2022/09/02	4.4	28.91	4	28.93	28.60	0.4	2,917	0.01%
2022/09/01	0	0.00	3.1	28.85	28.85	-3.1	2,875	-0.11%
2022/08/31	2	28.50	5	28.52	28.50	-3	2,800	-0.11%
2022/08/30	3	29.58	6	29.43	29.00	-3	2,641	-0.11%
2022/08/29	3	28.72	2	28.73	28.60	1	2,515	0.04%
2022/08/26	2	28.63	2	28.90	29.00	0	2,509	0.00%
2022/08/25	1	28.60	1	28.70	28.70	0	2,492	0.00%
2022/08/24	1	28.45	0	0.00	28.25	1	2,490	0.04%
2022/08/22	1	29.00	0	0.00	28.60	1	2,473	0.04%
2022/08/19	1	28.55	1	29.00	28.95	0	2,414	0.00%
2022/08/18	2	28.30	2	28.50	28.50	0	2,390	0.00%
2022/08/17	0	0.00	6	28.60	28.50	-6	2,376	-0.25%
2022/08/16	6	28.90	5	29.15	28.45	1	2,372	0.04%
2022/08/15	0	0.00	4	28.90	28.80	-4	2,341	-0.17%
2022/08/10	1	28.35	1	28.40	28.30	0	2,286	0.00%
2022/08/09	3	28.85	3	29.20	28.65	0	2,303	0.00%
2022/08/08	0	0.00	1	28.45	28.80	-1	2,247	-0.04%
2022/08/03	1	28.65	0	0.00	28.10	1	2,227	0.04%
2022/08/02	0.1	28.20	0.1	28.40	28.40	0	2,229	0.00%
2022/08/01	1	29.75	0	0.00	29.40	1	2,232	0.04%
2022/07/29	0.1	29.60	1	28.65	29.80	-0.9	2,207	-0.04%
2022/07/28	0	0.00	1	27.85	27.80	-1	2,167	-0.05%
2022/07/27	0	0.00	1	27.60	27.55	-1	2,151	-0.05%
2022/07/26	1	27.55	0	0.00	27.45	1	2,148	0.05%
2022/07/22	1	28.05	2	28.15	27.90	-1	2,151	-0.05%
2022/07/21	0	0.00	1	28.10	28.25	-1	2,186	-0.05%
2022/07/19	1	28.30	0	0.00	28.15	1	2,266	0.04%
2022/07/18	3	27.93	0	0.00	27.75	3	2,398	0.13%
2022/07/15	1	27.80	1	28.30	27.80	0	2,431	0.00%
2022/07/14	0	0.00	1	28.30	28.10	-1	2,469	-0.04%
2022/07/08	3	30.07	2	30.00	29.65	1	2,708	0.04%
2022/07/07	5	29.93	1	30.40	30.45	4	2,694	0.15%
2022/07/06	3	30.22	2	30.45	30.40	1	2,742	0.04%
2022/07/05	30	30.25	5.1	30.12	31.00	25	2,850	0.88%
2022/07/04	0	0.00	2	28.80	29.00	-2	2,832	-0.07%
2022/07/01	2	28.40	0	0.00	28.10	2	2,849	0.07%
2022/06/29	0	0.00	1	30.30	30.60	-1	2,876	-0.03%
2022/06/28	1	31.35	1	31.45	30.50	0	2,872	0.00%
2022/06/27	1	31.05	0.1	30.80	30.80	0.9	2,861	0.03%
2022/06/24	1.1	30.36	2	29.80	30.85	-0.9	2,746	-0.03%
2022/06/23	5.1	29.77	6	29.93	29.30	-1	2,683	-0.04%
2022/06/22	22	29.98	19	29.94	29.80	3	2,606	0.12%
2022/06/20	0	0.00	0.2	27.40	27.35	-0.2	2,489	-0.01%
2022/06/17	0.1	29.50	1	27.30	29.70	-0.9	2,539	-0.04%
2022/06/16	1	27.55	2	27.80	27.20	-1	2,633	-0.04%
2022/06/15	1	27.55	1.3	27.51	27.60	-0.3	2,762	-0.01%
2022/06/14	1	27.55	0	0.00	27.60	1	3,003	0.03%
2022/06/13	0	0.00	1	28.35	28.20	-1	3,299	-0.03%
2022/06/09	0	0.00	1	29.75	29.80	-1	3,437	-0.03%
2022/06/07	0	0.00	0.1	29.55	29.70	-0.1	3,623	0.00%
2022/06/06	1.1	30.55	2	30.35	30.05	-0.9	3,790	-0.02%
2022/06/02	0	0.00	0.1	29.35	29.20	-0.1	3,829	0.00%
2022/06/01	0.1	29.55	0	0.00	29.65	0.1	3,871	0.00%
2022/05/26	0.7	29.00	0.1	29.00	28.90	0.6	4,231	0.01%
2022/05/25	0	0.00	0.1	29.35	29.05	-0.1	4,260	0.00%
2022/05/24	0	0.00	1	29.10	29.10	-1	4,333	-0.02%
2022/05/23	0.2	29.08	0	0.00	29.35	0.2	4,338	0.01%
2022/05/18	0.4	28.47	3	28.57	28.50	-2.6	4,380	-0.06%
2022/05/17	7	28.47	3	28.57	28.35	4	4,392	0.09%
2022/05/10	1	28.35	2	28.05	28.45	-1	4,352	-0.02%
2022/05/09	20	29.40	0	0.00	28.80	20	4,350	0.46%
2022/05/04	0.3	30.80	0	0.00	30.40	0.3	4,376	0.01%
2022/05/03	0.1	30.50	0	0.00	30.35	0.1	4,389	0.00%
2022/04/29	0.1	30.85	0	0.00	30.80	0.1	4,415	0.00%
2022/04/28	1	30.70	4	31.09	30.80	-3	4,431	-0.07%
2022/04/27	3	31.32	0	0.00	30.70	3	4,445	0.07%
2022/04/22	1	33.05	2	33.13	34.25	-1	4,347	-0.02%
2022/04/20	1	34.25	1	34.60	34.40	0	4,270	0.00%
2022/04/19	6	34.81	2.1	34.82	34.25	3.9	4,261	0.09%
2022/04/18	2.6	34.36	3.7	34.49	34.75	-1.1	4,262	-0.03%
2022/04/15	12	33.40	2	33.35	33.40	10	4,202	0.24%
2022/04/14	1	32.70	0	0.00	32.65	1	4,210	0.02%
2022/04/12	2	33.28	1	32.95	32.50	1	4,366	0.02%
2022/04/11	5	34.07	4	34.81	33.60	1	4,343	0.02%
2022/04/08	2.1	34.36	2	34.23	34.15	0.1	4,218	0.00%
2022/04/07	3	33.78	0.2	33.00	33.00	2.8	4,205	0.07%
2022/04/06	0	0.00	1	34.15	34.40	-1	4,239	-0.02%
2022/04/01	0.1	33.35	0	0.00	33.35	0.1	4,235	0.00%
2022/03/31	1.1	33.67	0	0.00	33.30	1.1	4,253	0.03%
2022/03/30	4	33.88	12	34.17	33.20	-8	4,312	-0.19%
2022/03/29	0	0.00	2	33.55	33.20	-2	4,340	-0.05%
2022/03/25	0	0.00	5	33.56	33.20	-5	4,460	-0.11%
2022/03/24	6	34.45	0	0.00	33.90	6	4,814	0.12%
2022/03/23	12	34.14	0	0.00	33.95	12	5,000	0.24%
2022/03/22	2	34.68	0.1	34.10	34.15	1.9	5,151	0.04%
2022/03/21	15	34.73	34.1	34.94	34.50	-19.1	5,298	-0.36%
2022/03/18	3.1	34.11	3	34.12	34.95	0.1	5,705	0.00%
2022/03/17	14	34.11	8.1	34.11	34.15	5.9	6,133	0.10%
2022/03/16	23	34.92	3.1	33.99	34.60	19.9	6,484	0.31%
2022/03/15	0	0.00	4	32.79	32.05	-4	6,524	-0.06%
2022/03/14	0	0.00	4.1	33.16	33.10	-4.1	6,552	-0.06%
2022/03/10	4.1	33.13	2	33.38	33.40	2.1	6,798	0.03%
2022/03/09	5	32.89	5	33.00	33.30	0	7,023	0.00%
2022/03/07	1	31.40	4.5	31.76	31.50	-3.5	6,970	-0.05%
2022/03/04	0	0.00	0.1	32.80	32.70	-0.1	7,165	0.00%
2022/03/03	14	33.61	16	33.36	33.45	-2	7,322	-0.03%
2022/03/02	0	0.00	3	32.45	32.50	-3	7,421	-0.04%
2022/03/01	1.3	31.46	1	31.50	31.80	0.3	7,699	0.00%
2022/02/25	2.2	30.72	1	30.40	30.85	1.2	8,308	0.01%
2022/02/24	2	30.63	0.6	30.63	30.00	1.5	8,609	0.02%
2022/02/23	1.5	30.75	0	0.00	30.85	1.5	8,632	0.02%
2022/02/22	3	30.68	1	30.55	30.55	2	8,660	0.02%
2022/02/21	1	30.75	1	30.95	31.35	0	8,707	0.00%
2022/02/17	1	31.25	0.1	31.20	31.25	0.9	8,766	0.01%
2022/02/16	0	0.00	0.1	31.25	31.40	-0.1	8,817	0.00%
2022/02/15	2	31.10	0	0.00	31.15	2	8,927	0.02%
2022/02/14	0.1	31.45	0	0.00	31.00	0.1	8,987	0.00%
2022/02/11	1	32.40	0	0.00	32.30	1	9,029	0.01%
2022/02/10	1	32.55	1	32.75	32.60	0	9,187	0.00%
2022/02/09	0.1	32.60	2	32.50	32.80	-1.9	9,257	-0.02%
2022/02/08	0.1	32.50	0	0.00	32.50	0.1	9,355	0.00%
2022/01/24	3	30.23	2	30.45	30.35	1	10,382	0.01%
2022/01/20	0	0.00	1	32.25	32.25	-1	10,595	-0.01%
2022/01/19	2	31.93	0	0.00	32.00	2	10,649	0.02%
2022/01/18	4	32.63	1	32.85	32.35	3	10,669	0.03%
2022/01/14	5	32.53	2	32.95	32.05	3	10,703	0.03%
2022/01/13	3	33.15	0	0.00	32.85	3	10,675	0.03%
2022/01/11	8	34.34	11	34.56	34.35	-3	10,691	-0.03%
2022/01/10	2	34.18	7	34.59	34.20	-5	10,627	-0.05%
2022/01/07	3	34.13	3	34.48	34.10	0	10,624	0.00%
2022/01/06	7	35.09	1.8	35.48	34.65	5.2	10,730	0.05%
2022/01/05	1.5	36.05	2	36.33	36.00	-0.5	10,825	0.00%
2022/01/04	3	35.97	7	36.13	36.05	-4	10,811	-0.04%
2021/12/30	0	0.00	0.1	36.40	36.20	-0.1	10,805	0.00%
2021/12/29	0.3	36.55	2	36.28	36.35	-1.7	10,774	-0.02%
2021/12/28	5.1	35.60	0	0.00	35.50	5.1	10,747	0.05%
2021/12/27	0	0.00	18	36.29	36.30	-18	10,868	-0.17%
2021/12/24	12	36.00	1	36.65	36.00	11	11,243	0.10%
2021/12/23	2	37.10	1	36.75	36.70	1	11,211	0.01%
2021/12/22	2	37.20	3	37.18	37.05	-1	11,192	-0.01%
2021/12/21	2	37.15	2	37.05	37.00	0	11,165	0.00%
2021/12/20	24.1	38.00	9	37.85	37.05	15.1	11,091	0.14%
2021/12/17	10	37.02	4	37.34	36.35	6	10,711	0.06%
2021/12/16	5	37.09	7	37.28	37.45	-2	10,512	-0.02%
2021/12/15	6	36.68	8.1	36.87	36.55	-2.1	10,342	-0.02%
2021/12/14	11.1	38.65	15.1	38.46	36.55	-4	10,140	-0.04%
2021/12/13	39.1	38.37	135.2	38.47	37.70	-96.1	9,629	-1.00%	大賣/
2021/12/10	6	37.32	17	37.40	37.60	-11	9,073	-0.12%
2021/12/09	10.3	36.34	11	35.86	35.80	-0.7	8,484	-0.01%
2021/12/08	8	35.07	6.1	35.00	35.45	1.9	8,186	0.02%
2021/12/07	1.3	34.50	4.3	35.32	34.35	-3	8,052	-0.04%
2021/12/06	7.1	34.71	7	34.93	34.65	0.1	7,958	0.00%
2021/12/03	11	35.05	7	34.86	34.05	4	7,745	0.05%
2021/12/02	3	33.03	1	33.05	33.30	2	7,387	0.03%
2021/12/01	2	33.63	2	33.68	33.40	0	7,321	0.00%
2021/11/30	6	34.12	2	34.43	33.00	4	7,240	0.06%
2021/11/29	8	33.61	4	34.36	34.20	4	7,019	0.06%
2021/11/26	7	36.14	8	35.62	35.55	-1	6,815	-0.01%
2021/11/25	12	36.20	7.1	36.66	36.30	4.9	6,566	0.08%
2021/11/24	18.1	36.33	49	36.03	37.05	-30.9	6,342	-0.49%
2021/11/23	31	35.02	30.1	34.67	34.35	0.9	5,772	0.02%
2021/11/22	1.1	34.14	5.1	34.05	34.10	-4	5,455	-0.07%
2021/11/18	0.1	32.50	0	0.00	33.10	0.1	5,356	0.00%
2021/11/17	0.1	33.00	0	0.00	33.00	0.1	5,295	0.00%
2021/11/16	1	32.80	0.3	33.26	32.65	0.7	5,292	0.01%
2021/11/15	100	32.55	2	32.05	32.95	98	5,266	1.86%
2021/11/12	3.1	31.48	1	31.40	31.75	2.1	5,213	0.04%
2021/11/11	1	33.15	1	33.85	33.00	0	5,117	0.00%
2021/11/10	1	34.20	1	34.05	33.85	0	5,084	0.00%
2021/11/09	5.1	34.07	57	33.92	34.50	-51.9	5,036	-1.03%
2021/11/08	22	34.56	54	33.98	33.80	-32	4,891	-0.65%
2021/11/05	35	33.90	15	33.80	33.95	20	4,849	0.41%
2021/11/04	51.2	34.37	54.5	33.54	34.30	-3.3	4,796	-0.07%
2021/11/03	1	32.50	2.3	32.71	32.40	-1.3	4,609	-0.03%
2021/11/02	7	32.86	4	32.93	32.95	3	4,587	0.07%
2021/11/01	60	33.48	78.1	34.42	32.85	-18.1	4,443	-0.41%
2021/10/29	0.2	32.00	0	0.00	32.10	0.2	3,932	0.01%
2021/10/28	35.6	31.83	13	32.28	32.10	22.6	3,851	0.59%
2021/10/27	0.1	30.90	1	30.65	31.10	-0.9	3,697	-0.03%
2021/10/26	0	0.00	0.1	30.20	30.45	-0.1	3,648	0.00%
2021/10/21	1	30.70	0	0.00	29.90	1	3,714	0.03%
2021/10/20	0	0.00	0.1	30.60	30.60	-0.1	3,817	0.00%
2021/10/19	18	31.17	19.1	31.38	30.95	-1.1	3,815	-0.03%
2021/10/18	0.1	30.60	1	30.85	30.60	-0.9	3,767	-0.02%
2021/10/15	0	0.00	5.1	30.77	30.55	-5.1	3,838	-0.13%
2021/10/14	3	30.58	2	30.73	30.70	1	3,934	0.03%
2021/10/13	2	30.05	4	30.45	30.40	-2	4,192	-0.05%
2021/10/12	7	29.51	13	29.64	29.35	-6	4,226	-0.14%
2021/10/08	9.1	28.95	1	29.35	28.65	8.1	4,179	0.19%
2021/10/07	1	28.80	0.7	28.50	28.55	0.3	4,166	0.01%
2021/10/06	12	28.90	2	28.88	28.40	10	4,236	0.24%
2021/10/05	2.1	28.68	3	28.33	28.70	-0.9	4,439	-0.02%
2021/10/04	7	29.74	2	29.98	29.35	5	4,474	0.11%
2021/10/01	65.1	31.82	40	31.79	30.45	25.1	4,314	0.58%
2021/09/30	5	29.30	5	30.00	29.60	0	3,959	0.00%
2021/09/29	2	28.93	1	29.55	28.70	1	3,933	0.03%
2021/09/28	1	28.85	1	28.90	28.80	0	3,956	0.00%
2021/09/24	0	0.00	0.1	28.10	28.10	-0.1	4,166	0.00%
2021/09/23	2.1	28.03	1.1	28.15	28.15	1	4,789	0.02%
2021/09/17	1	29.00	1.1	29.51	29.00	-0.1	4,873	0.00%
2021/09/16	0	0.00	4	29.30	29.30	-4	4,923	-0.08%
2021/09/13	0	0.00	1	29.55	29.40	-1	5,138	-0.02%
2021/09/10	1	28.85	0	0.00	29.25	1	5,122	0.02%
2021/09/09	1.1	28.59	0	0.00	28.55	1.1	5,189	0.02%
2021/09/06	3	29.65	0	0.00	29.25	3	5,828	0.05%
2021/09/03	2	30.20	2	30.40	30.50	0	5,873	0.00%
2021/09/02	7	29.94	0	0.00	29.75	7	5,986	0.12%
2021/09/01	3	30.38	2	30.50	30.30	1	5,995	0.02%
2021/08/31	3	30.28	2.1	30.00	30.45	0.9	6,009	0.01%
2021/08/30	5.2	30.37	1	31.30	30.25	4.2	5,997	0.07%
2021/08/27	4	29.56	6	30.06	29.20	-2	5,910	-0.03%
2021/08/25	4	29.03	4	29.08	28.80	0	5,885	0.00%
2021/08/24	1	28.60	0	0.00	28.35	1	5,933	0.02%
2021/08/23	1	29.10	3.1	29.15	29.10	-2.1	5,969	-0.03%
2021/08/20	1	28.55	0	0.00	28.50	1	5,996	0.02%
2021/08/19	2	28.00	0	0.00	28.00	2	5,996	0.03%
2021/08/18	6.1	28.48	1	27.65	28.60	5.1	5,976	0.08%
2021/08/17	1	28.55	1	28.85	27.80	0	6,028	0.00%
2021/08/16	5	29.17	8	28.93	28.25	-3	6,066	-0.05%
2021/08/13	1	29.60	6	29.88	29.40	-5	6,074	-0.08%
2021/08/12	4	30.25	3	30.22	30.10	1	6,183	0.02%
2021/08/11	2	29.88	6	30.12	30.10	-4	6,278	-0.06%
2021/08/10	6	31.30	0	0.00	31.05	6	6,316	0.09%
2021/08/09	0	0.00	2	32.60	32.20	-2	6,342	-0.03%
2021/08/06	1	33.10	5	33.10	32.85	-4	6,457	-0.06%
2021/08/05	2	33.63	7	33.69	33.60	-5	6,500	-0.08%
2021/08/04	10	33.85	16	34.06	33.90	-6	6,624	-0.09%
2021/08/03	2	32.95	1	33.25	32.95	1	6,602	0.02%
2021/08/02	1	32.55	2	32.60	33.10	-1	6,638	-0.02%
2021/07/30	1	32.80	1	33.05	32.15	0	6,680	0.00%
2021/07/28	5	32.25	2	32.50	32.20	3	6,828	0.04%
2021/07/27	1	33.25	1	34.00	33.25	0	6,907	0.00%
2021/07/26	2	34.58	55.8	34.39	34.20	-53.8	6,964	-0.77%
2021/07/23	0	0.00	2	33.60	33.30	-2	6,903	-0.03%
2021/07/22	2	33.45	1	34.05	33.55	1	6,941	0.01%
2021/07/21	7	34.06	12	34.56	33.60	-5	6,958	-0.07%
2021/07/20	13	34.33	6	34.25	34.35	7	6,908	0.10%
2021/07/19	17.9	35.32	11	34.94	35.05	6.9	6,827	0.10%
2021/07/16	74	34.23	18	34.77	33.35	56	6,559	0.85%
2021/07/15	4	33.78	10	34.02	33.80	-6	6,535	-0.09%
2021/07/14	2	33.15	0	0.00	33.00	2	6,597	0.03%
2021/07/13	13	33.85	2	34.15	33.60	11	6,669	0.16%
2021/07/12	7	34.28	8	34.48	34.65	-1	6,725	-0.01%
2021/07/09	2	33.05	12	33.30	33.00	-10	6,636	-0.15%
2021/07/08	10	32.40	0	0.00	32.40	10	6,993	0.14%
2021/07/07	2	32.90	0	0.00	32.35	2	7,914	0.03%
2021/07/06	5	33.37	2	33.05	32.95	3	7,967	0.04%
2021/07/05	5	33.50	7	33.61	33.40	-2	8,107	-0.02%
2021/07/02	1	32.55	5	32.99	32.55	-4	8,243	-0.05%
2021/07/01	13	33.95	8.1	33.78	33.40	4.9	8,362	0.06%
2021/06/30	28	34.83	20	35.17	34.85	8	8,285	0.10%
2021/06/29	1	32.25	3	32.40	32.20	-2	7,741	-0.03%
2021/06/28	3	31.55	0	0.00	31.60	3	7,777	0.04%
2021/06/25	2	32.40	7	32.57	32.00	-5	7,954	-0.06%
2021/06/23	8	32.04	13	32.40	31.50	-5	8,554	-0.06%
2021/06/22	6	31.09	1	30.60	30.60	5	8,677	0.06%
2021/06/21	1	31.35	1	31.80	31.20	0	8,827	0.00%
2021/06/18	5	31.77	2	32.15	32.40	3	9,178	0.03%
2021/06/17	5	32.00	6	32.34	32.40	-1	9,929	-0.01%
2021/06/16	20.1	33.11	31	33.63	32.60	-10.9	10,226	-0.11%
2021/06/15	7	31.94	21	31.84	31.55	-14	10,086	-0.14%
2021/06/11	9	31.46	3	31.15	31.05	6	10,134	0.06%
2021/06/10	3	31.43	3.1	31.12	32.05	-0.1	10,378	0.00%
2021/06/09	2	30.40	2	30.70	30.30	0	10,742	0.00%
2021/06/08	2.1	30.54	2	30.40	30.10	0.1	11,384	0.00%
2021/06/04	1	30.35	1	30.65	30.35	0	12,473	0.00%
2021/06/03	0	0.00	0.1	31.25	31.15	-0.1	12,504	0.00%
2021/06/02	6	31.69	0	0.00	31.25	6	12,527	0.05%
2021/06/01	13	31.70	2.1	32.02	32.15	10.9	12,512	0.09%
2021/05/28	1	31.35	1.1	31.28	31.05	-0.1	12,523	0.00%
2021/05/27	3	30.77	6	30.79	30.65	-3	12,530	-0.02%
2021/05/26	5	30.66	1	30.65	30.55	4	12,544	0.03%
2021/05/25	1	30.65	7	30.79	30.50	-6	12,578	-0.05%
2021/05/24	3.1	29.61	2	30.95	30.15	1.1	12,699	0.01%
2021/05/21	2	29.78	0	0.00	29.60	2	12,697	0.02%
2021/05/20	5	30.87	3	31.37	29.40	2	12,735	0.02%
2021/05/19	4	30.65	6.1	30.73	31.20	-2.1	12,724	-0.02%
2021/05/18	1	29.50	2	29.58	29.60	-1	12,658	-0.01%
2021/05/17	1.2	27.19	0	0.00	26.95	1.2	12,628	0.01%
2021/05/14	7	30.26	2	31.18	29.90	5	12,570	0.04%
2021/05/12	10	29.23	6.1	29.48	28.80	3.9	12,536	0.03%
2021/05/11	7	32.89	2.3	33.26	31.85	4.7	12,411	0.04%
2021/05/10	27	35.29	2	35.45	35.30	25	12,408	0.20%
2021/05/07	2.1	34.83	1	34.95	34.85	1.1	12,441	0.01%
2021/05/06	16	33.77	20	33.84	35.00	-4	12,431	-0.03%
2021/05/05	1	33.45	0	0.00	32.75	1	12,310	0.01%
2021/05/04	4	34.90	11	34.12	33.05	-7	12,308	-0.06%
2021/05/03	6	36.85	5	37.49	35.80	1	12,219	0.01%
2021/04/29	4	36.80	5	36.74	36.65	-1	12,256	-0.01%
2021/04/28	5	37.85	0	0.00	37.50	5	12,275	0.04%
2021/04/27	1	38.20	1.1	38.59	38.20	-0.1	12,318	0.00%
2021/04/26	3	37.95	0	0.00	38.25	3	12,418	0.02%
2021/04/23	2	37.53	7	38.25	37.90	-5	12,435	-0.04%
2021/04/22	11.1	37.81	9	38.42	37.20	2.1	12,431	0.02%
2021/04/21	16	38.92	30	39.06	38.85	-14	12,342	-0.11%
2021/04/20	3	38.35	3	38.78	38.05	0	12,238	0.00%
2021/04/19	8	37.92	1.3	38.21	37.90	6.7	12,197	0.06%
2021/04/16	9.1	38.70	3.2	38.98	38.40	5.9	12,152	0.05%
2021/04/15	14	38.29	1.1	38.97	38.10	12.9	12,144	0.11%
2021/04/14	30	39.09	9.2	38.45	37.55	20.8	12,439	0.17%
2021/04/13	8	41.41	52.6	41.87	39.30	-44.6	12,106	-0.37%
2021/04/12	62	39.92	63.2	39.55	39.35	-1.2	11,238	-0.01%
2021/04/09	21	39.60	8	40.01	39.30	13	11,208	0.12%
2021/04/08	18.3	39.79	36.1	39.56	39.35	-17.8	11,119	-0.16%
2021/04/07	27.2	38.90	11	39.37	39.50	16.2	11,097	0.15%
2021/04/06	6	38.34	5	38.53	38.30	1	11,063	0.01%
2021/04/01	3.1	38.50	2	38.98	38.25	1.1	11,063	0.01%
2021/03/31	5	38.99	5	39.28	38.90	0	11,139	0.00%
2021/03/30	22	40.19	22	39.65	39.30	0	11,680	0.00%
2021/03/29	45	40.72	55.3	39.92	39.85	-10.3	11,839	-0.09%
2021/03/26	5	37.73	29	37.99	38.20	-24	11,521	-0.21%
2021/03/25	8	40.11	7	40.16	38.85	1	11,271	0.01%
2021/03/24	3.3	39.39	2	39.53	39.30	1.3	11,053	0.01%
2021/03/23	23	40.64	24.2	40.37	39.30	-1.2	10,912	-0.01%
2021/03/22	19	41.39	41.1	42.03	41.00	-22.1	10,611	-0.21%
2021/03/19	12.3	36.34	17	39.21	39.75	-4.8	9,932	-0.05%
2021/03/18	25	37.06	14	37.54	36.15	11	9,580	0.11%
2021/03/17	13.1	36.61	15	36.97	36.75	-1.9	9,302	-0.02%
2021/03/16	9	37.07	38.2	37.08	36.60	-29.2	9,178	-0.32%
2021/03/15	21	37.84	15.8	37.79	37.60	5.2	8,893	0.06%
2021/03/12	12.3	36.77	21	36.59	37.00	-8.7	8,420	-0.10%
2021/03/11	42	35.74	49	35.66	35.10	-7	7,820	-0.09%
2021/03/10	16	33.37	32	34.23	34.95	-16	7,032	-0.23%
2021/03/09	3.1	31.57	2	31.53	31.80	1.1	6,769	0.02%
2021/03/08	2	31.40	3	31.53	30.90	-1	6,786	-0.01%
2021/03/05	3	31.18	1	31.70	30.85	2	6,837	0.03%
2021/03/04	9	31.71	7	31.90	31.40	2	7,299	0.03%
2021/03/03	0.1	31.65	22	31.94	31.65	-21.9	7,389	-0.30%
2021/03/02	30	32.03	30	32.21	31.45	0	7,646	0.00%
2021/02/26	34	31.28	11	31.37	31.90	23	8,159	0.28%
2021/02/25	3	31.82	23	32.02	31.60	-20	8,510	-0.23%
2021/02/24	6.5	32.24	10	32.50	31.85	-3.5	8,705	-0.04%
2021/02/23	0.1	31.20	5	31.00	31.10	-4.9	9,095	-0.05%
2021/02/22	1	31.20	1	31.00	31.30	0	9,636	0.00%
2021/02/19	1	30.10	2	30.33	30.65	-1	9,771	-0.01%
2021/02/18	5	29.70	6	29.21	29.75	-1	10,171	-0.01%
2021/02/17	0	0.00	1	28.70	29.15	-1	10,330	-0.01%
2021/02/05	9	28.21	6	28.45	28.15	3	10,595	0.03%
2021/02/04	8	28.71	10	28.64	28.25	-2	11,157	-0.02%
2021/02/03	26	28.97	21	29.40	28.70	5	11,424	0.04%
2021/02/02	4	27.76	4	28.10	27.75	0	11,465	0.00%
2021/02/01	2	27.08	5	27.70	27.55	-3	11,797	-0.03%
2021/01/29	15	28.90	12	28.68	27.45	3	12,180	0.02%
2021/01/28	10	29.55	2	29.03	29.00	8	12,994	0.06%
2021/01/27	16	30.21	19	30.45	30.10	-3	13,435	-0.02%
2021/01/26	20	30.77	20	31.01	30.60	0	13,612	0.00%
2021/01/25	20	31.01	17	30.89	30.95	3	13,931	0.02%
2021/01/22	20	31.30	23	31.21	31.10	-3	14,268	-0.02%
2021/01/21	19.1	30.19	13	31.08	30.05	6.1	14,716	0.04%
2021/01/20	25	31.11	10	32.33	30.80	15	15,790	0.09%
2021/01/19	12	32.18	11	31.28	32.05	1	16,551	0.01%
2021/01/18	5	30.93	5	30.98	30.80	0	16,693	0.00%
2021/01/15	0	0.00	2	32.33	32.00	-2	16,881	-0.01%
2021/01/14	6	32.93	5	32.92	32.60	1	17,062	0.01%
2021/01/13	6.1	32.93	18	33.28	32.60	-11.9	17,257	-0.07%
2021/01/12	21	33.40	10	34.10	33.05	11	17,699	0.06%
2021/01/11	24	34.19	22	34.39	34.10	2	18,358	0.01%
2021/01/08	9	34.60	7	35.34	34.15	2	19,115	0.01%
2021/01/07	83	35.37	86.7	35.18	34.35	-3.7	20,158	-0.02%
2021/01/06	9.1	33.27	10	33.75	33.20	-0.9	20,909	0.00%
2021/01/05	11	34.40	10	34.70	34.05	1	21,609	0.00%
2021/01/04	19	35.07	19	35.02	34.55	0	22,512	0.00%
2020/12/31	2	34.98	4	35.29	34.60	-2	23,373	-0.01%
2020/12/30	20	34.98	14	35.31	35.55	6	24,449	0.02%
2020/12/29	20.5	34.37	25	34.39	34.45	-4.5	25,099	-0.02%
2020/12/28	0	0.00	5	33.97	33.55	-5	25,247	-0.02%
2020/12/25	11	34.29	7	34.49	34.05	4	25,367	0.02%
2020/12/24	75	35.49	75.1	35.70	34.30	-0.1	25,417	0.00%
2020/12/23	7	33.64	6	32.63	34.75	1	25,128	0.00%
2020/12/21	0	0.00	20	32.76	32.85	-20	25,615	-0.08%
2020/12/18	1	33.70	0.3	32.80	33.00	0.7	26,041	0.00%
2020/12/17	0	0.00	1	33.00	32.95	-1	26,688	0.00%
2020/12/16	2	33.77	4	33.78	33.50	-2	27,316	-0.01%
2020/12/15	3	33.93	1	35.10	33.00	2	28,221	0.01%
2020/12/14	0	0.00	1	32.70	34.00	-1	28,548	0.00%
2020/12/11	1	32.70	5.1	32.64	32.65	-4.1	29,519	-0.01%
2020/12/10	2.1	34.00	18	34.01	33.35	-15.9	30,864	-0.05%
2020/12/09	3	34.97	0.2	34.55	34.60	2.8	31,102	0.01%
2020/12/07	2	34.48	2	35.05	35.15	0	31,864	0.00%
2020/12/04	10	34.96	2	34.60	34.50	8	32,016	0.02%
2020/12/03	2	34.95	0	0.00	35.10	2	32,139	0.01%
2020/12/02	13	35.63	3.9	36.00	35.35	9.1	32,229	0.03%
2020/12/01	1.1	36.82	14	36.81	37.00	-12.9	32,388	-0.04%
2020/11/30	40.7	37.23	45.3	37.20	38.10	-4.6	32,581	-0.01%
2020/11/27	57	36.18	50	36.41	36.00	7	32,210	0.02%
2020/11/26	21	36.19	49	36.33	35.90	-28	32,229	-0.09%
2020/11/25	39.7	36.38	14	36.51	36.40	25.7	32,332	0.08%
2020/11/24	11.3	35.12	17.7	35.17	35.50	-6.4	31,994	-0.02%
2020/11/23	27	34.73	23.7	34.92	34.50	3.3	32,096	0.01%
2020/11/20	39.7	34.88	29.1	35.29	34.80	10.6	32,402	0.03%
2020/11/19	37	34.24	39	34.19	34.00	-2	32,534	-0.01%
2020/11/18	17	32.99	12	33.02	33.00	5	32,354	0.02%
2020/11/17	34	33.12	24	33.07	33.00	10	33,304	0.03%
2020/11/16	9	31.97	10	32.01	31.70	-1	32,892	0.00%
2020/11/13	12	32.10	7	31.86	32.65	5	32,813	0.02%
2020/11/12	48	32.53	56	32.44	32.50	-8	33,003	-0.02%
2020/11/11	40.1	34.73	19	34.88	34.10	21.1	32,508	0.06%
2020/11/10	11	35.13	12.8	36.06	35.35	-1.8	32,348	-0.01%
2020/11/09	35	36.13	23	36.36	36.00	12	32,317	0.04%
2020/11/06	16	36.14	34	36.12	35.40	-18	32,034	-0.06%
2020/11/05	59.8	36.80	52	36.23	36.10	7.8	31,611	0.02%
2020/11/04	43.3	35.31	39	35.23	34.30	4.3	30,894	0.01%
2020/11/03	15	35.27	67	35.24	35.40	-52	30,472	-0.17%
2020/11/02	32	36.14	30	36.26	35.35	2	30,323	0.01%
2020/10/30	29.7	37.24	44	37.56	37.40	-14.3	30,027	-0.05%
2020/10/29	52	38.53	53	39.30	38.10	-1	29,711	0.00%
2020/10/28	88.4	40.01	94.3	40.19	39.00	-5.9	29,146	-0.02%
2020/10/27	59	39.51	55	39.32	39.35	4	28,072	0.01%
2020/10/26	70.2	37.80	41.3	37.77	37.80	28.9	27,342	0.11%
2020/10/23	23	37.14	23	37.45	37.25	0	27,095	0.00%
2020/10/22	29	37.47	38	37.36	37.00	-9	26,977	-0.03%
2020/10/21	6	38.49	3	38.40	37.90	3	26,859	0.01%
2020/10/20	44	38.74	34	38.88	38.25	10	26,828	0.04%
2020/10/19	12	37.92	12	38.64	38.10	0	26,504	0.00%
2020/10/16	37	38.84	38.5	38.12	37.80	-1.5	25,895	-0.01%
2020/10/15	91	41.29	46	41.41	40.35	45	25,497	0.18%
2020/10/14	82.1	42.77	58.1	42.77	41.60	24	24,606	0.10%
2020/10/13	58.7	41.55	53.4	41.83	41.25	5.3	23,730	0.02%
2020/10/12	58	42.60	48	42.91	41.95	10	23,050	0.04%
2020/10/08	58.1	42.26	50.9	42.47	41.50	7.1	22,120	0.03%
2020/10/07	153.6	42.87	162.1	42.46	42.00	-8.5	21,241	-0.04%	大買/大賣/
2020/10/06	22	41.61	56	40.31	41.45	-34	20,191	-0.17%
2020/10/05	10.3	39.10	27.7	39.22	38.85	-17.3	19,439	-0.09%
2020/09/30	8	36.84	8.7	38.23	38.55	-0.7	19,120	0.00%
2020/09/29	39.4	37.26	5.3	35.43	35.05	34.1	18,942	0.18%
2020/09/28	7.7	38.65	7.2	39.14	37.30	0.6	18,747	0.00%
2020/09/16	7	23.86	27	24.16	24.50	-20	18,396	-0.11%
2020/09/15	26.2	24.38	26	24.40	24.30	0.2	18,015	0.00%
2020/09/14	37	22.88	44	22.77	23.05	-7	17,732	-0.04%
2020/09/11	45	24.20	97	24.05	24.20	-52	17,271	-0.30%
2020/09/10	21	26.30	40	26.23	25.90	-19	16,583	-0.11%
2020/09/09	82	26.72	61	25.06	26.65	21	15,913	0.13%
2020/09/08	42	26.28	40	26.02	25.20	2	14,950	0.01%
2020/09/07	69	28.24	58	28.45	27.95	11	14,524	0.08%
2020/09/04	118	27.06	55	27.01	27.90	63	13,557	0.46%	大買/
2020/09/03	5	25.29	103	25.40	25.40	-98	12,205	-0.80%	大賣/
2020/09/02	15	21.40	6	21.97	23.10	9	11,941	0.08%
2020/09/01	2	21.55	0	0.00	21.00	2	11,347	0.02%
2020/08/31	0	0.00	29	21.86	22.25	-29	11,185	-0.26%
2020/08/28	1	20.60	1	20.25	20.50	0	11,026	0.00%
2020/08/27	13	19.52	6	19.62	19.40	7	11,029	0.06%
2020/08/26	6	19.88	0	0.00	19.85	6	10,968	0.05%
2020/08/25	10	18.35	10	18.72	19.45	0	10,742	0.00%
2020/08/21	8	17.29	3	17.38	17.40	5	10,357	0.05%
2020/08/20	59	17.20	36	15.60	17.40	23	10,198	0.23%
2020/08/19	2	16.75	29	17.44	16.50	-27	9,809	-0.28%
2020/08/18	29	18.36	27	18.31	18.30	2	9,618	0.02%
2020/08/17	61	17.85	18	17.07	18.30	43	9,145	0.47%
2020/08/14	28	15.64	128	15.62	16.80	-100	8,644	-1.16%	大賣/
2020/08/13	65	14.59	11	15.27	15.30	54	7,957	0.68%
2020/08/12	106	13.80	55.1	13.23	13.95	50.9	7,562	0.67%	大買/
2020/08/11	0	0.00	2	12.70	12.70	-2	6,481	-0.03%
2020/08/10	4	11.55	0	0.00	11.55	4	6,482	0.06%
2020/08/07	8	10.50	35	10.45	10.50	-27	6,628	-0.41%
2020/08/06	3	9.63	5	9.70	9.56	-2	6,230	-0.03%
2020/08/05	8	9.49	3	9.58	9.68	5	6,204	0.08%
2020/08/04	2	9.18	0	0.00	9.61	2	6,243	0.03%
2020/08/03	4	9.14	4	9.32	9.06	0	6,128	0.00%
2020/07/31	14	8.93	3	8.94	9.05	11	6,076	0.18%
2020/07/30	4	9.14	17	9.18	9.08	-13	6,013	-0.22%
2020/07/29	1	8.31	5	8.48	8.76	-4	5,835	-0.07%
2020/07/28	4	8.06	0	0.00	7.97	4	5,765	0.07%
2020/07/27	4	8.58	0	0.00	8.22	4	5,711	0.07%
2020/07/24	1	8.78	0	0.00	8.51	1	5,646	0.02%
2020/07/23	14	8.83	0	0.00	8.78	14	5,569	0.25%
2020/07/22	15	9.00	5	9.06	8.94	10	5,502	0.18%
2020/07/21	7	8.93	4	8.87	8.90	3	5,397	0.06%
2020/07/20	0	0.00	32	8.82	9.03	-32	5,255	-0.61%
2020/07/17	22	9.27	36	8.92	9.15	-14	5,197	-0.27%
2020/07/16	4	9.76	34	9.98	9.70	-30	5,053	-0.59%
2020/07/15	106	9.72	38	10.11	9.60	68	4,921	1.38%	大買/
2020/07/14	33	9.43	4.1	9.37	9.50	28.9	4,719	0.61%
2020/07/13	4	9.05	10	9.03	9.01	-6	4,537	-0.13%
2020/07/10	22	9.37	8	9.20	9.42	14	4,430	0.32%
2020/07/09	6	8.78	21	8.58	9.27	-15	4,009	-0.37%
2020/07/08	21	8.20	7	8.25	8.43	14	3,713	0.38%
2020/07/07	1	7.48	4	8.08	7.71	-3	3,394	-0.09%
2020/07/06	4	7.88	0	0.00	7.79	4	3,285	0.12%
2020/07/03	0	0.00	3	7.84	7.80	-3	3,260	-0.09%
2020/07/02	6	7.73	33	7.84	7.97	-27	3,210	-0.84%
2020/07/01	20	7.79	43.1	7.62	7.65	-23.1	3,115	-0.74%
2020/06/29	4	7.15	0	0.00	7.32	4	3,030	0.13%
2020/06/24	1	7.13	0	0.00	7.17	1	3,016	0.03%
2020/06/23	1	7.20	0	0.00	7.20	1	3,066	0.03%
2020/06/22	2	7.28	2	7.34	7.26	0	3,082	0.00%
2020/06/19	1	7.68	4	7.61	7.57	-3	3,043	-0.10%
2020/06/18	0	0.00	4	7.09	7.11	-4	2,881	-0.14%
2020/06/17	2	7.12	4	7.19	7.12	-2	2,906	-0.07%
2020/06/16	2	7.10	0	0.00	7.11	2	3,011	0.07%
2020/06/12	5	7.03	3	7.01	7.14	2	3,049	0.07%
2020/06/11	2	7.36	0	0.00	7.31	2	3,024	0.07%
2020/06/10	0	0.00	1	7.50	7.48	-1	3,018	-0.03%
2020/06/09	2	7.60	0	0.00	7.48	2	3,054	0.07%
2020/06/08	1	7.65	10	7.65	7.64	-9	3,083	-0.29%
2020/06/05	1	7.58	9	7.61	7.60	-8	3,049	-0.26%
2020/06/04	11	7.53	2	7.62	7.60	9	3,057	0.29%
2020/06/03	13	7.87	73	7.71	7.77	-60	3,015	-1.99%
2020/06/02	1	7.34	6	7.57	7.61	-5	2,847	-0.18%
2020/05/27	5	6.96	3	7.09	6.91	2	2,754	0.07%
2020/05/26	3	7.00	2	7.19	7.01	1	2,748	0.04%
2020/05/25	4	6.90	0	0.00	6.92	4	2,724	0.15%
2020/05/22	2	7.01	0	0.00	7.01	2	2,700	0.07%
2020/05/21	2	7.22	1	7.26	7.24	1	2,690	0.04%
2020/05/19	0	0.00	4	6.94	6.94	-4	2,617	-0.15%
2020/05/18	4	6.99	5	7.02	6.85	-1	2,595	-0.04%
2020/05/15	3	7.30	0	0.00	7.30	3	2,525	0.12%
2020/05/14	60	7.95	5	7.24	7.60	55	2,456	2.24%
2020/05/13	5	6.77	17	7.32	7.34	-12	2,183	-0.55%
2020/05/12	7	6.69	4	6.52	6.68	3	2,096	0.14%
2020/05/11	42	6.74	10	6.73	6.77	32	2,032	1.57%
2020/05/08	1	6.34	0	0.00	6.34	1	1,858	0.05%
2020/05/07	5	5.68	1	5.77	5.77	4	1,858	0.22%
2020/05/06	4	5.28	0	0.00	5.25	4	1,836	0.22%
2020/05/04	0	0.00	1	5.27	5.27	-1	1,858	-0.05%
2020/04/23	0	0.00	6	5.27	5.25	-6	1,942	-0.31%
2020/04/15	1	5.43	0	0.00	5.45	1	1,981	0.05%
2020/04/08	3	5.24	4	5.25	5.23	-1	1,991	-0.05%
2020/04/01	0	0.00	5	4.94	4.92	-5	2,029	-0.25%
2020/03/27	6	5.06	0	0.00	5.01	6	2,013	0.30%
2020/03/26	10	4.48	0	0.00	4.85	10	1,952	0.51%
2020/03/17	1	4.73	0	0.00	4.69	1	1,764	0.06%
2020/03/13	6	5.12	7	5.17	5.19	-1	1,722	-0.06%
2020/03/11	5	6.31	2	6.35	6.25	3	1,647	0.18%
2020/03/10	2	6.15	2	6.21	6.26	0	1,680	0.00%
2020/03/05	0	0.00	2	6.96	6.92	-2	1,646	-0.12%
2020/02/26	18	7.14	1	7.20	7.11	17	1,655	1.03%
2020/02/25	0	0.00	1	7.13	7.14	-1	1,659	-0.06%
2020/02/17	1	7.56	10	7.55	7.56	-9	1,621	-0.55%
2020/02/12	0	0.00	20	7.40	7.42	-20	1,606	-1.25%
2020/02/11	10	7.40	0	0.00	7.40	10	1,607	0.62%
2020/02/10	20	7.60	0	0.00	7.52	20	1,623	1.23%
2020/02/03	1	6.96	0	0.00	6.93	1	1,591	0.06%
2020/01/30	2	7.45	0	0.00	7.39	2	1,574	0.13%
2020/01/17	1	8.22	0	0.00	8.20	1	1,526	0.07%
2020/01/14	0	0.00	3	8.29	8.20	-3	1,536	-0.20%
2020/01/10	0	0.00	3	8.00	7.99	-3	1,472	-0.20%
2020/01/09	26	7.98	2	7.94	7.94	24	1,496	1.60%
2020/01/08	0	0.00	3	8.05	7.98	-3	1,577	-0.19%
2020/01/03	0	0.00	2	8.25	8.10	-2	1,586	-0.13%
2020/01/02	0	0.00	3	8.20	8.22	-3	1,571	-0.19%
2019/12/31	5	8.15	2	8.20	8.15	3	1,564	0.19%
2019/12/30	4	8.35	0	0.00	8.22	4	1,556	0.26%
2019/12/26	2	8.14	0	0.00	8.20	2	1,488	0.13%
2019/12/25	2	8.10	0	0.00	8.10	2	1,497	0.13%
2019/12/24	2	8.14	0	0.00	8.10	2	1,520	0.13%
2019/12/23	4	8.21	0	0.00	8.15	4	1,530	0.26%
2019/12/20	4	8.30	0	0.00	8.28	4	1,536	0.26%
2019/12/19	0	0.00	2	8.12	8.19	-2	1,526	-0.13%
2019/12/18	0	0.00	2	8.03	8.00	-2	1,560	-0.13%
2019/12/16	3	7.92	2	7.96	7.96	1	1,596	0.06%
2019/12/13	4	8.00	0	0.00	7.97	4	1,595	0.25%
2019/12/12	0	0.00	3	8.18	8.10	-3	1,586	-0.19%
2019/12/11	3	8.18	0	0.00	8.18	3	1,608	0.19%
2019/12/10	5	8.12	1	8.16	8.16	4	1,627	0.25%
2019/12/09	2	8.04	0	0.00	8.04	2	1,636	0.12%
2019/12/05	5	8.14	0	0.00	8.16	5	1,731	0.29%
2019/12/03	1	8.37	0	0.00	8.34	1	1,742	0.06%
2019/12/02	1	8.15	1	8.21	8.22	0	1,754	0.00%
2019/11/29	11	8.50	0	0.00	8.42	11	1,762	0.62%
2019/11/27	2	8.79	0	0.00	8.78	2	1,817	0.11%
2019/11/25	1	8.84	0	0.00	8.80	1	1,861	0.05%
2019/11/20	0	0.00	1	8.85	8.85	-1	2,015	-0.05%
2019/11/15	0	0.00	1	8.99	8.91	-1	2,145	-0.05%
2019/11/14	2	8.81	1	8.86	8.81	1	2,185	0.05%
2019/11/13	1	8.97	0	0.00	8.98	1	2,225	0.04%
2019/11/11	20	8.95	0	0.00	8.88	20	2,600	0.77%
2019/11/06	1	9.25	1	9.20	9.20	0	3,096	0.00%
2019/11/04	0	0.00	1	9.34	9.35	-1	3,357	-0.03%
2019/11/01	2	9.41	2	9.39	9.39	0	3,505	0.00%
2019/10/31	5	9.58	1	9.66	9.53	4	3,707	0.11%
2019/10/25	1	9.32	0	0.00	9.32	1	4,973	0.02%
2019/10/18	0	0.00	5	9.49	9.44	-5	4,995	-0.10%
2019/10/17	4	9.52	8	9.46	9.44	-4	5,029	-0.08%
2019/10/16	9	9.76	18	9.63	9.70	-9	5,020	-0.18%
2019/10/14	0	0.00	2	9.05	9.05	-2	4,936	-0.04%
2019/10/09	25	9.04	0	0.00	8.99	25	4,939	0.51%
2019/10/08	3	9.20	1	9.17	9.17	2	4,943	0.04%
2019/10/07	0	0.00	2	9.22	9.21	-2	4,968	-0.04%
2019/10/04	2	9.27	0	0.00	9.26	2	4,981	0.04%
2019/10/02	0	0.00	1	9.46	9.40	-1	5,002	-0.02%
2019/09/27	2	9.54	3	9.39	9.38	-1	5,087	-0.02%
2019/09/26	13	9.68	4	9.69	9.63	9	5,099	0.18%
2019/09/25	2	9.68	3	9.65	9.65	-1	5,100	-0.02%
2019/09/24	8	9.83	0	0.00	9.78	8	5,101	0.16%
2019/09/23	3	9.98	5	9.84	9.98	-2	5,073	-0.04%
2019/09/17	1	9.48	1	9.58	9.47	0	4,952	0.00%
2019/09/16	0	0.00	1	9.72	9.54	-1	4,975	-0.02%
2019/09/12	1	9.62	1	9.72	9.62	0	5,002	0.00%
2019/09/10	4	9.46	0	0.00	9.30	4	4,978	0.08%
2019/09/06	3	9.88	4	9.94	9.89	-1	4,887	-0.02%
2019/09/05	1	9.95	0	0.00	9.89	1	4,910	0.02%
2019/09/04	2	9.95	0	0.00	9.91	2	4,904	0.04%
2019/09/03	0	0.00	6	9.95	9.96	-6	4,886	-0.12%
2019/09/02	1	9.97	2	9.87	10.15	-1	4,865	-0.02%
2019/08/30	4	9.59	2	9.66	9.72	2	4,839	0.04%
2019/08/26	6	10.06	6	10.00	10.00	0	4,682	0.00%
2019/08/22	15	10.57	0	0.00	10.50	15	4,609	0.33%
2019/08/16	2	10.65	1	10.85	10.70	1	4,450	0.02%
2019/08/15	0	0.00	10	10.51	10.80	-10	4,413	-0.23%
2019/08/14	22	11.22	6	11.65	10.85	16	4,315	0.37%
2019/08/13	3	11.85	6	11.89	11.95	-3	4,044	-0.07%
2019/08/12	10	11.99	13	12.15	12.15	-3	3,899	-0.08%
2019/08/08	1	10.85	41	11.04	11.05	-40	3,598	-1.11%
2019/08/07	8	11.15	7	11.17	10.90	1	3,540	0.03%
2019/08/06	6	10.18	11	10.70	11.10	-5	3,439	-0.15%
2019/08/05	9	10.98	8	10.76	10.70	1	3,307	0.03%
2019/08/02	17	11.23	10	11.33	11.30	7	3,176	0.22%
2019/08/01	43	11.31	30	11.37	11.60	13	3,000	0.43%
2019/07/31	14	10.77	5	10.94	10.95	9	2,708	0.33%
2019/07/30	8	10.53	13	10.68	11.05	-5	2,479	-0.20%
2019/07/29	7	9.96	40	10.04	10.05	-33	1,934	-1.71%
2019/07/26	0	0.00	6	9.03	9.15	-6	1,766	-0.34%
2019/07/24	6	8.80	2	8.81	8.79	4	1,743	0.23%
2019/07/23	0	0.00	2	8.83	8.79	-2	1,779	-0.11%
2019/07/19	2	8.73	2	8.68	8.69	0	1,805	0.00%
2019/07/18	5	8.88	0	0.00	8.80	5	1,780	0.28%
2019/07/12	2	8.99	1	9.08	8.95	1	1,870	0.05%
2019/07/11	1	9.12	0	0.00	9.06	1	1,888	0.05%
2019/07/10	2	8.96	4	9.00	9.07	-2	1,883	-0.11%
2019/07/09	2	8.92	0	0.00	8.88	2	1,905	0.10%
2019/07/08	2	8.93	0	0.00	8.87	2	1,929	0.10%
2019/07/05	1	9.08	0	0.00	9.08	1	2,001	0.05%
2019/07/04	0	0.00	2	9.05	9.18	-2	2,060	-0.10%
2019/07/03	0	0.00	2	8.88	8.89	-2	2,111	-0.09%
2019/07/02	1	8.71	1	8.74	8.72	0	2,175	0.00%
2019/06/27	2	8.42	2	8.69	8.69	0	2,265	0.00%
2019/06/20	0	0.00	4	8.58	8.79	-4	2,520	-0.16%
2019/06/19	2	8.46	5	8.52	8.44	-3	2,556	-0.12%
2019/06/18	0	0.00	3	8.40	8.45	-3	2,644	-0.11%
2019/06/17	5	8.46	4	8.50	8.45	1	2,694	0.04%
2019/06/14	7	8.53	0	0.00	8.52	7	2,807	0.25%
2019/06/13	2	8.40	1	8.50	8.61	1	2,918	0.03%
2019/06/10	0	0.00	2	8.09	8.09	-2	3,061	-0.07%
2019/06/06	1	8.08	0	0.00	8.08	1	3,187	0.03%
2019/06/05	0	0.00	1	8.13	8.10	-1	3,253	-0.03%
2019/06/04	0	0.00	1	8.07	8.07	-1	3,329	-0.03%
2019/06/03	2	8.08	0	0.00	8.09	2	3,463	0.06%
2019/05/31	3	8.15	2	8.18	8.14	1	3,520	0.03%
2019/05/30	2	8.09	4	8.10	8.19	-2	3,604	-0.06%
2019/05/29	3	8.01	0	0.00	8.09	3	3,618	0.08%
2019/05/27	0	0.00	3	8.02	8.00	-3	3,753	-0.08%
2019/05/24	1	8.03	0	0.00	8.03	1	3,817	0.03%
2019/05/23	0	0.00	1	8.10	8.02	-1	3,926	-0.03%
2019/05/22	4	8.11	0	0.00	8.10	4	4,014	0.10%
2019/05/20	1	7.97	3	8.06	7.97	-2	4,309	-0.05%
2019/05/17	3	8.26	0	0.00	8.00	3	4,389	0.07%
2019/05/16	0	0.00	23	8.28	8.30	-23	4,637	-0.50%
2019/05/15	4	8.28	10	8.30	8.30	-6	4,965	-0.12%
2019/05/14	1	7.98	0	0.00	8.10	1	5,008	0.02%
2019/05/13	20	7.91	15	8.00	7.95	5	5,056	0.10%
2019/05/10	1	8.26	0	0.00	8.17	1	5,095	0.02%
2019/05/09	10	8.30	0	0.00	8.35	10	5,148	0.19%
2019/05/08	2	8.61	0	0.00	8.70	2	5,171	0.04%
2019/05/03	2	8.61	3	8.68	8.72	-1	5,391	-0.02%
2019/04/30	1	8.52	0	0.00	8.54	1	5,628	0.02%
2019/04/29	1	8.61	0	0.00	8.55	1	5,709	0.02%
2019/04/26	0	0.00	1	8.87	8.86	-1	5,860	-0.02%
2019/04/24	0	0.00	1	8.97	8.91	-1	6,566	-0.02%
2019/04/23	1	8.96	0	0.00	8.99	1	6,622	0.02%
2019/04/22	2	9.06	1	9.14	9.05	1	6,689	0.01%
2019/04/19	5	9.11	3	9.10	9.09	2	6,675	0.03%
2019/04/18	2	9.05	0	0.00	8.84	2	6,690	0.03%
2019/04/17	2	9.03	2	9.09	9.04	0	6,704	0.00%
2019/04/12	15	8.85	5	8.85	8.81	10	6,748	0.15%
2019/04/11	1	9.08	1	9.20	9.02	0	6,786	0.00%
2019/04/10	0	0.00	19	8.89	9.06	-19	6,824	-0.28%
2019/04/09	0	0.00	100	8.83	8.90	-100	7,020	-1.42%
2019/04/08	0	0.00	5	8.64	8.71	-5	6,930	-0.07%
2019/04/03	3	8.50	0	0.00	8.53	3	6,845	0.04%
2019/04/02	22	8.52	2	8.54	8.48	20	6,851	0.29%
2019/04/01	2	8.44	2	8.49	8.51	0	6,841	0.00%
2019/03/27	23	8.42	1	8.49	8.46	22	6,919	0.32%
2019/03/26	1	8.55	0	0.00	8.57	1	6,927	0.01%
2019/03/25	81	8.43	0	0.00	8.47	81	6,976	1.16%
2019/03/22	0	0.00	1	8.70	8.72	-1	6,928	-0.01%
2019/03/21	2	8.90	0	0.00	8.84	2	6,949	0.03%
2019/03/19	3	8.91	53	8.96	9.05	-50	6,907	-0.72%
2019/03/18	53	8.79	0	0.00	8.84	53	6,854	0.77%
2019/03/15	7	9.14	5	9.12	9.00	2	6,845	0.03%
2019/03/14	0	0.00	5	9.03	9.01	-5	6,805	-0.07%
2019/03/13	36	9.15	0	0.00	9.04	36	6,900	0.52%
2019/03/12	11	9.10	12	9.12	9.09	-1	6,939	-0.01%
2019/03/11	4	9.03	8	9.04	8.97	-4	6,949	-0.06%
2019/03/08	8	9.11	4	9.03	9.00	4	7,016	0.06%
2019/03/07	7	9.34	2	9.30	9.20	5	7,230	0.07%
2019/03/06	11	9.31	15	9.23	9.22	-4	7,342	-0.05%
2019/03/05	4	9.18	7	9.25	9.18	-3	7,748	-0.04%
2019/03/04	3	9.08	0	0.00	9.08	3	7,809	0.04%
2019/02/27	8	9.12	0	0.00	9.09	8	8,124	0.10%
2019/02/26	5	9.17	2	9.11	9.09	3	8,416	0.04%
2019/02/25	2	9.04	4	9.11	9.06	-2	8,411	-0.02%
2019/02/22	6	9.09	0	0.00	9.04	6	8,446	0.07%
2019/02/21	0	0.00	1	9.18	9.15	-1	8,508	-0.01%
2019/02/20	4	9.27	2	9.29	9.27	2	8,490	0.02%
2019/02/19	0	0.00	4	9.35	9.26	-4	8,531	-0.05%
2019/02/18	3	9.04	4	9.12	9.13	-1	8,460	-0.01%
2019/02/15	14	9.23	0	0.00	9.03	14	8,634	0.16%
2019/02/14	2	9.09	16	9.43	9.71	-14	8,469	-0.17%
2019/02/13	2	8.92	4	9.01	8.83	-2	8,226	-0.02%
2019/02/12	0	0.00	10	8.99	8.99	-10	8,273	-0.12%
2019/01/30	6	9.01	3	9.04	8.93	3	8,456	0.04%
2019/01/29	5	9.11	0	0.00	9.08	5	8,738	0.06%
2019/01/28	2	9.17	5	9.17	9.18	-3	8,877	-0.03%
2019/01/25	0	0.00	3	9.04	9.06	-3	8,926	-0.03%
2019/01/24	10	9.03	8	9.11	9.00	2	8,916	0.02%
2019/01/23	8	8.99	1	9.02	8.91	7	8,901	0.08%
2019/01/22	3	8.85	2	8.89	8.81	1	8,855	0.01%
2019/01/21	0	0.00	38	9.13	9.08	-38	8,823	-0.43%
2019/01/18	2	9.47	4	9.27	9.30	-2	8,889	-0.02%
2019/01/17	124	9.51	112	9.52	9.28	12	8,843	0.14%	大買/大賣/
2019/01/16	20	9.05	20	8.53	9.18	0	8,358	0.00%
2019/01/15	1	8.42	0	0.00	8.35	1	8,270	0.01%
2019/01/11	1	8.22	0	0.00	8.22	1	8,319	0.01%
2019/01/10	11	8.44	10	8.28	8.21	1	8,458	0.01%
2019/01/08	1	8.24	0	0.00	8.20	1	8,620	0.01%
2019/01/07	10	8.43	5	8.30	8.23	5	8,731	0.06%
2019/01/04	5	8.08	2	8.17	8.22	3	8,790	0.03%
2019/01/03	2	8.33	6	8.38	8.29	-4	8,907	-0.04%
2019/01/02	8	8.37	2	8.42	8.31	6	8,970	0.07%
2018/12/28	20	8.50	0	0.00	8.50	20	8,936	0.22%
2018/12/25	16	7.24	20	7.23	7.24	-4	9,020	-0.04%
2018/12/22	0	0.00	2	7.24	7.26	-2	9,197	-0.02%
2018/12/21	2	7.28	0	0.00	7.25	2	9,231	0.02%
2018/12/20	0	0.00	20	7.05	6.99	-20	9,214	-0.22%
2018/12/17	1	8.07	9	8.06	8.04	-8	9,248	-0.09%
2018/12/12	0	0.00	3	8.60	8.50	-3	9,796	-0.03%
2018/12/11	3	8.51	0	0.00	8.45	3	9,821	0.03%
2018/12/10	0	0.00	2	8.68	8.48	-2	9,831	-0.02%
2018/12/07	1	8.34	19	8.40	8.40	-18	9,771	-0.18%
2018/12/06	6	8.32	0	0.00	8.21	6	9,780	0.06%
2018/12/05	4	8.78	4	8.82	8.81	0	9,711	0.00%
2018/12/04	0	0.00	5	9.15	9.02	-5	9,728	-0.05%
2018/12/03	4	8.87	2	8.83	8.85	2	9,707	0.02%
2018/11/29	24	9.18	2	9.27	9.18	22	9,398	0.23%
2018/11/28	465	9.26	470	9.31	9.19	-5	9,225	-0.05%	大買/大賣/
2018/11/27	9	8.38	8	8.43	8.52	1	9,003	0.01%
2018/11/26	15	8.37	10	8.33	8.40	5	9,102	0.05%
2018/11/23	1	8.12	32	8.23	8.23	-31	8,841	-0.35%
2018/11/21	0	0.00	20	7.38	7.59	-20	8,496	-0.24%
2018/11/16	1	7.72	5	8.00	7.70	-4	8,461	-0.05%
2018/11/15	36	8.06	4	8.00	8.00	32	8,483	0.38%
2018/11/14	3	8.38	8	7.85	8.33	-5	8,627	-0.06%
2018/11/13	0	0.00	4	7.61	7.85	-4	8,483	-0.05%
2018/11/12	1	7.81	6	7.91	7.82	-5	8,434	-0.06%
2018/11/09	2	7.68	0	0.00	7.71	2	8,394	0.02%
2018/11/08	7	7.85	5	7.91	7.80	2	8,380	0.02%
2018/11/07	3	7.97	4	7.89	7.97	-1	8,335	-0.01%
2018/11/06	2	8.13	5	8.10	7.68	-3	8,321	-0.04%
2018/11/05	3	7.41	4	7.40	7.59	-1	8,142	-0.01%
2018/11/01	0	0.00	1	6.71	6.73	-1	8,154	-0.01%
2018/10/31	2	6.47	8	6.48	6.50	-6	8,247	-0.07%
2018/10/30	0	0.00	2	6.18	6.15	-2	8,191	-0.02%
2018/10/29	3	5.95	0	0.00	6.05	3	8,202	0.04%
2018/10/26	2	6.28	8	6.10	6.01	-6	8,168	-0.07%
2018/10/25	0	0.00	18	6.39	6.32	-18	8,033	-0.22%
2018/10/24	19	7.12	30	7.06	7.00	-11	7,992	-0.14%
2018/10/23	15	7.22	19	7.21	7.08	-4	7,964	-0.05%
2018/10/22	0	0.00	1	7.10	7.19	-1	7,965	-0.01%
2018/10/18	56	7.22	65	7.16	7.13	-9	8,096	-0.11%
2018/10/17	4	7.43	2	7.42	7.37	2	8,024	0.02%
2018/10/16	5	7.57	0	0.00	7.47	5	7,951	0.06%
2018/10/15	0	0.00	1	7.56	7.59	-1	7,915	-0.01%
2018/10/12	1	7.34	0	0.00	7.45	1	7,886	0.01%
2018/10/11	28	7.36	1	7.50	7.34	27	7,835	0.34%
2018/10/08	1	8.66	1	8.72	8.61	0	7,647	0.00%
2018/10/05	8	8.65	3	8.66	8.96	5	7,592	0.07%
2018/10/04	2	9.45	0	0.00	9.42	2	7,428	0.03%
2018/10/03	20	9.55	0	0.00	9.42	20	7,678	0.26%
2018/10/02	5	9.68	14	9.74	9.63	-9	7,668	-0.12%
2018/10/01	11	10.00	4	9.99	9.98	7	7,583	0.09%
2018/09/26	1	10.35	0	0.00	10.30	1	7,780	0.01%
2018/09/25	2	10.65	0	0.00	10.25	2	7,810	0.03%
2018/09/20	12	10.55	12	10.66	10.45	0	7,915	0.00%
2018/09/19	0	0.00	1	10.45	10.45	-1	7,750	-0.01%
2018/09/18	5	9.54	2	9.60	9.52	3	7,691	0.04%
2018/09/17	1	9.49	0	0.00	9.45	1	7,786	0.01%
2018/09/14	0	0.00	1	9.63	9.63	-1	7,797	-0.01%
2018/09/12	1	9.50	0	0.00	9.41	1	7,750	0.01%
2018/09/10	1	9.50	0	0.00	9.50	1	7,787	0.01%
2018/09/07	0	0.00	9	10.15	10.15	-9	7,768	-0.12%
2018/09/06	9	10.75	0	0.00	10.60	9	7,696	0.12%
2018/09/05	0	0.00	1	10.80	10.75	-1	7,678	-0.01%
2018/09/03	2	11.20	3	11.13	10.80	-1	7,632	-0.01%
2018/08/31	26	11.00	0	0.00	11.15	26	7,413	0.35%
2018/08/30	0	0.00	3	10.75	10.75	-3	7,270	-0.04%
2018/08/29	1	10.45	0	0.00	10.50	1	7,219	0.01%
2018/08/27	2	10.35	0	0.00	10.60	2	7,308	0.03%
2018/08/22	0	0.00	1	10.50	10.35	-1	7,047	-0.01%
2018/08/21	4	9.41	5	9.49	9.98	-1	6,876	-0.01%
2018/08/20	2	10.25	0	0.00	10.00	2	6,610	0.03%
2018/08/15	1	10.25	1	10.35	10.50	0	6,452	0.00%
2018/08/13	0	0.00	1	10.85	10.55	-1	6,290	-0.02%
2018/08/10	5	11.75	0	0.00	11.40	5	6,115	0.08%
2018/08/09	2	11.40	1	11.45	11.30	1	5,947	0.02%
2018/08/08	0	0.00	1	11.90	11.90	-1	5,822	-0.02%
2018/08/07	2	12.20	0	0.00	12.45	2	5,670	0.04%
2018/08/03	3	12.97	0	0.00	12.95	3	5,496	0.05%
2018/08/01	0	0.00	5	13.30	13.30	-5	5,399	-0.09%
2018/07/31	18	13.61	6	13.70	13.30	12	5,376	0.22%
2018/07/30	1	13.20	3	13.50	13.20	-2	5,285	-0.04%
2018/07/26	4	13.59	0	0.00	13.85	4	5,208	0.08%
2018/07/20	3	12.88	5	13.12	12.95	-2	4,848	-0.04%
2018/07/18	1	13.50	0	0.00	13.50	1	4,764	0.02%
2018/07/16	5	14.05	6	14.09	14.05	-1	4,788	-0.02%
2018/07/13	3	13.87	0	0.00	13.90	3	4,811	0.06%
2018/07/12	0	0.00	2	14.15	13.75	-2	4,794	-0.04%
2018/07/11	4	14.19	1	14.40	13.90	3	4,791	0.06%
2018/07/10	0	0.00	1	13.85	13.75	-1	4,540	-0.02%
2018/07/09	2	13.63	0	0.00	13.75	2	4,513	0.04%
2018/07/06	1	14.00	1	13.60	14.10	0	4,678	0.00%
2018/07/05	2	14.30	3	14.40	13.85	-1	4,638	-0.02%
2018/07/04	18	13.58	7	13.63	13.60	11	4,460	0.25%
2018/07/03	43	14.27	2	13.58	13.65	41	4,388	0.93%
2018/07/02	3	14.88	0	0.00	14.35	3	4,273	0.07%
2018/06/29	3	15.77	6	15.95	15.40	-3	4,184	-0.07%
2018/06/28	6	15.70	3	15.67	15.70	3	3,951	0.08%
2018/06/27	1.9	14.36	10	14.49	14.30	-8.1	3,711	-0.22%
2018/06/26	3	15.65	5	15.00	15.05	-2	3,602	-0.06%
2018/06/22	4	16.78	1	16.65	16.55	3	3,381	0.09%
2018/06/19	1	17.05	1	17.20	17.00	0	3,708	0.00%
2018/06/14	2	18.50	0	0.00	18.50	2	3,572	0.06%
2018/06/12	2	18.95	0	0.00	18.85	2	3,575	0.06%
2018/06/11	0	0.00	1	18.80	18.80	-1	3,521	-0.03%
2018/06/07	0	0.00	2	19.40	19.25	-2	3,597	-0.06%
2018/06/05	2	19.05	0	0.00	19.00	2	3,487	0.06%
2018/06/04	0	0.00	3	19.65	19.65	-3	3,409	-0.09%
2018/05/29	3	19.85	0	0.00	19.85	3	3,384	0.09%
2018/05/23	2	19.65	2	19.55	19.50	0	3,374	0.00%
2018/05/22	2	19.60	0	0.00	19.55	2	3,401	0.06%
2018/05/16	0	0.00	1	19.50	19.40	-1	3,500	-0.03%
2018/05/07	2	20.30	0	0.00	20.20	2	3,481	0.06%
2018/05/03	2	21.15	2	21.25	20.80	0	3,485	0.00%
2018/04/30	2	20.43	7	20.03	20.70	-5	3,466	-0.14%
2018/04/27	7	19.65	1	19.70	19.75	6	3,463	0.17%
2018/04/26	4	19.89	1	19.85	19.75	3	3,502	0.09%
2018/04/25	4	20.30	1	20.45	20.40	3	3,504	0.09%
2018/04/24	9	20.15	1	20.20	20.30	8	3,482	0.23%
2018/04/23	6	21.47	43	21.72	21.20	-37	3,403	-1.09%
2018/04/20	3	22.95	0	0.00	23.15	3	3,275	0.09%
2018/04/19	21	23.73	23	23.24	23.25	-2	3,269	-0.06%
2018/04/17	3	22.95	18	23.37	22.85	-15	3,197	-0.47%
2018/04/16	0	0.00	2	24.25	23.65	-2	3,136	-0.06%
2018/04/13	18	23.95	30	24.10	23.60	-12	3,074	-0.39%
2018/04/12	37	23.78	51	23.87	24.10	-14	3,074	-0.46%
2018/04/11	23	23.28	4	23.05	23.30	19	2,884	0.66%
2018/04/10	0	0.00	1	22.45	22.50	-1	2,871	-0.03%
2018/04/09	0	0.00	187	22.39	22.45	-187	2,882	-6.49%	大賣/鉅額交易
2018/04/02	2	22.80	0	0.00	22.70	2	2,887	0.07%
2018/03/31	0	0.00	18	22.35	22.40	-18	2,860	-0.63%
2018/03/30	4	22.40	1	22.60	22.30	3	2,867	0.10%
2018/03/29	0	0.00	1	22.60	22.80	-1	2,864	-0.03%
2018/03/28	22	22.30	0	0.00	22.25	22	2,846	0.77%
2018/03/27	2	22.70	0	0.00	22.30	2	2,871	0.07%
2018/03/26	1	23.00	2	22.90	22.65	-1	2,995	-0.03%
2018/03/23	7	23.00	81	23.37	23.05	-74	2,971	-2.49%
2018/03/22	48	24.31	27	24.68	23.60	21	2,905	0.72%
2018/03/21	1	23.05	1	22.95	23.05	0	2,518	0.00%
2018/03/20	1	22.80	0	0.00	23.00	1	2,491	0.04%
2018/03/19	1	23.25	1	23.35	23.20	0	2,474	0.00%
2018/03/16	1	22.70	0	0.00	22.70	1	2,424	0.04%
2018/03/15	25	22.97	0	0.00	23.05	25	2,407	1.04%
2018/03/14	7	23.16	0	0.00	22.85	7	2,397	0.29%
2018/03/13	5	23.01	2	23.10	23.15	3	2,365	0.13%
2018/03/12	2	22.53	0	0.00	22.65	2	2,317	0.09%
2018/03/09	2	22.60	3	22.53	22.60	-1	2,325	-0.04%
2018/03/08	6	22.24	3	22.45	22.40	3	2,342	0.13%
2018/03/07	1	22.35	0	0.00	22.25	1	2,345	0.04%
2018/03/06	5	22.82	0	0.00	22.70	5	2,354	0.21%
2018/03/05	3	22.58	1	22.60	22.55	2	2,377	0.08%
2018/02/26	1	21.85	0	0.00	21.50	1	2,359	0.04%
2018/02/23	0	0.00	1	22.00	21.85	-1	2,371	-0.04%
2018/02/22	0	0.00	2	21.25	21.50	-2	2,379	-0.08%
2018/02/21	2	21.05	0	0.00	21.05	2	2,377	0.08%
2018/02/09	10	18.64	3	18.90	20.10	7	2,376	0.29%
2018/02/07	2	20.55	0	0.00	20.40	2	2,374	0.08%
2018/02/06	1	20.00	2	21.35	20.00	-1	2,395	-0.04%
2018/02/01	1	22.65	0	0.00	22.55	1	2,450	0.04%
2018/01/29	2	22.55	1	22.75	22.55	1	2,513	0.04%
2018/01/26	3	22.55	0	0.00	22.60	3	2,564	0.12%
2018/01/25	7	22.81	5	22.80	22.60	2	2,625	0.08%
2018/01/24	5	22.75	0	0.00	22.80	5	2,687	0.19%
2018/01/23	0	0.00	1	23.35	23.00	-1	2,726	-0.04%
2018/01/22	3	23.50	10	23.55	23.35	-7	2,741	-0.26%
2018/01/19	3	22.95	0	0.00	23.20	3	2,768	0.11%
2018/01/12	1	23.15	0	0.00	22.95	1	3,176	0.03%
2018/01/08	2	23.48	21	23.70	23.20	-19	4,125	-0.46%
2018/01/04	0	0.00	1	23.15	23.20	-1	4,099	-0.02%