茂迪 (6244)-凱基-高美館券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/03	1	26.35	2	27.00	26.35	-1	3,234	-0.03%
2024/05/02	4	26.41	6	26.50	26.25	-2	3,209	-0.06%
2024/04/29	8	26.71	1	26.75	26.75	7	3,171	0.22%
2024/04/26	5	26.72	0	0.00	26.65	5	3,158	0.16%
2024/04/25	0.2	27.15	0	0.00	26.75	0.2	3,162	0.00%
2024/04/24	64	27.55	0	0.00	27.35	64	3,137	2.04%
2024/04/23	8	27.00	10	26.95	26.90	-2	3,087	-0.06%
2024/04/22	12	27.98	30	27.05	27.00	-18	3,057	-0.59%
2024/04/19	38	28.52	40	28.07	27.60	-2	3,058	-0.07%
2024/04/18	65	28.77	2	28.40	28.55	63	2,712	2.32%
2024/04/17	4	28.35	41.3	28.49	28.30	-37.3	2,633	-1.42%
2024/04/16	0	0.00	5.1	27.43	27.90	-5.1	2,547	-0.20%
2024/04/15	0	28.20	3	27.98	27.90	-3	2,549	-0.12%
2024/04/12	2	28.10	2.3	27.64	27.95	-0.3	2,517	-0.01%
2024/04/11	0	0.00	10	27.90	27.55	-10	2,485	-0.40%
2024/04/10	11.1	28.58	16	28.15	28.15	-4.9	2,465	-0.20%
2024/04/09	0	0.00	3	27.40	27.30	-3	2,369	-0.13%
2024/04/08	3	27.50	6	26.94	27.80	-3	2,351	-0.13%
2024/04/03	6	27.20	5	27.55	27.15	1	2,319	0.04%
2024/04/02	5	27.80	1	27.65	27.55	4	2,311	0.17%
2024/04/01	19	27.73	5	27.60	27.55	14	2,314	0.61%
2024/03/29	16	27.77	10.3	28.41	27.75	5.7	2,303	0.25%
2024/03/28	0	0.00	22	28.28	28.25	-22	2,231	-0.99%
2024/03/27	11.1	27.18	0	0.00	27.00	11.1	2,128	0.52%
2024/03/26	3	27.65	26	27.70	27.50	-23	2,131	-1.08%
2024/03/25	12	27.94	2.3	27.75	27.75	9.7	2,244	0.43%
2024/03/22	14	28.00	5	28.17	28.10	9	2,246	0.40%
2024/03/21	46.1	27.90	12	28.05	27.90	34.1	2,120	1.61%
2024/03/19	2	26.15	0	0.00	26.00	2	2,030	0.10%
2024/03/15	5	26.73	0	0.00	26.85	5	2,008	0.25%
2024/03/14	0	26.30	1	26.45	26.20	-1	1,946	-0.05%
2024/03/13	2	26.35	4	26.41	26.20	-2	1,943	-0.10%
2024/03/12	2	26.80	3	26.80	26.65	-1	1,938	-0.05%
2024/03/11	4	26.55	3	26.81	26.90	1	1,928	0.05%
2024/03/08	7	26.17	1	26.40	25.85	6	1,913	0.31%
2024/03/07	1	26.95	0	0.00	26.65	1	1,901	0.05%
2024/03/06	6	27.27	1	27.20	27.20	5	1,899	0.26%
2024/03/04	23	27.37	3	27.05	27.00	20	1,870	1.07%
2024/03/01	0.1	27.40	2	27.45	27.35	-1.9	1,861	-0.10%
2024/02/29	0.1	27.37	5	27.09	27.65	-4.9	1,826	-0.27%
2024/02/27	2	26.00	0	0.00	25.95	2	1,781	0.11%
2024/02/26	0	0.00	1	26.40	26.40	-1	1,781	-0.06%
2024/02/23	0.1	26.00	3	25.95	25.95	-2.9	1,782	-0.16%
2024/02/22	0	26.55	0.1	26.50	26.20	-0.1	1,777	-0.01%
2024/02/20	2	26.08	0	0.00	25.95	2	1,800	0.11%
2024/02/19	1	26.25	0	0.00	26.35	1	1,787	0.06%
2024/02/16	0	25.90	13	25.83	25.85	-13	1,792	-0.73%
2024/02/15	2	25.40	0	0.00	25.25	2	1,784	0.11%
2024/02/05	0.2	25.45	0	0.00	25.40	0.2	1,772	0.01%
2024/02/02	2	26.03	0	0.00	26.00	2	1,768	0.11%
2024/02/01	1	26.05	1	26.15	26.15	0	1,832	0.00%
2024/01/29	0	0.00	4	26.23	26.20	-4	1,920	-0.21%
2024/01/26	1	26.15	2	26.30	26.15	-1	1,940	-0.05%
2024/01/24	0	0.00	0.4	26.60	26.60	-0.4	1,974	-0.02%
2024/01/23	0	0.00	3	26.50	26.55	-3	2,037	-0.15%
2024/01/22	0	0.00	1.1	26.35	26.35	-1.1	2,140	-0.05%
2024/01/19	1	25.95	0.2	26.10	25.90	0.8	2,161	0.04%
2024/01/18	2	25.90	0	0.00	25.90	2	2,169	0.09%
2024/01/17	4	26.36	0	0.00	26.00	4	2,196	0.18%
2024/01/16	2	27.00	0	0.00	26.70	2	2,269	0.09%
2024/01/15	12.1	27.59	2	27.73	27.60	10.1	2,351	0.43%
2024/01/11	1	26.50	0	0.00	26.45	1	2,644	0.04%
2024/01/10	4	26.70	0	0.00	26.55	4	2,733	0.15%
2024/01/09	1	27.65	0	0.00	26.90	1	2,789	0.04%
2024/01/05	2	27.83	0	0.00	27.65	2	2,915	0.07%
2024/01/04	3	27.75	0	0.00	27.60	3	2,925	0.10%
2024/01/03	1	27.90	0	0.00	27.75	1	2,969	0.03%
2023/12/29	0	0.00	0.1	28.35	28.05	-0.1	3,043	0.00%
2023/12/28	0	0.00	2	28.40	28.45	-2	3,041	-0.07%
2023/12/25	2	27.90	0	0.00	27.90	2	3,064	0.07%
2023/12/21	1.2	28.58	1	28.40	28.45	0.2	3,022	0.01%
2023/12/20	6.1	29.10	6.3	29.32	28.85	-0.2	2,991	-0.01%
2023/12/19	0	0.00	1	29.10	28.10	-1	2,852	-0.04%
2023/12/18	0	0.00	2	28.73	28.80	-2	2,836	-0.07%
2023/12/15	4	28.55	1	28.85	28.70	3	2,832	0.11%
2023/12/14	2	28.48	3	28.43	28.15	-1	2,791	-0.04%
2023/12/13	3	27.88	0	27.80	27.75	3	2,708	0.11%
2023/12/11	1	28.05	0	0.00	27.80	1	2,748	0.04%
2023/12/08	0	0.00	1	28.25	27.95	-1	2,753	-0.04%
2023/12/06	1	28.30	1	28.40	28.30	0	2,795	0.00%
2023/12/04	1	27.90	0	0.00	27.90	1	2,763	0.04%
2023/12/01	1	28.40	1	28.55	28.35	0	2,738	0.00%
2023/11/30	0	0.00	1	28.40	28.15	-1	2,726	-0.04%
2023/11/28	2	28.33	6	28.37	28.25	-4	2,746	-0.15%
2023/11/27	2	28.73	0	0.00	28.30	2	2,772	0.07%
2023/11/24	0	0.00	5	28.90	28.85	-5	2,761	-0.18%
2023/11/22	0	0.00	1.1	28.56	28.35	-1.1	2,807	-0.04%
2023/11/21	2	28.55	0	0.00	28.60	2	2,803	0.07%
2023/11/20	3	28.95	5	29.00	28.40	-2	2,813	-0.07%
2023/11/17	1	28.05	0	0.00	28.05	1	2,781	0.04%
2023/11/16	0	0.00	1	27.80	28.00	-1	2,798	-0.04%
2023/11/15	0	0.00	1	28.00	28.00	-1	2,807	-0.04%
2023/11/13	2	27.40	3	27.45	27.30	-1	2,824	-0.04%
2023/11/10	0	0.00	1	27.65	27.40	-1	2,840	-0.04%
2023/11/09	3	27.73	0	0.00	27.60	3	2,840	0.11%
2023/11/08	0	0.00	2	28.05	28.70	-2	2,802	-0.07%
2023/11/07	3	28.85	7	28.60	28.45	-4	2,763	-0.14%
2023/11/06	4	28.75	1	28.70	28.80	3	2,786	0.11%
2023/11/03	0	0.00	5	28.30	28.15	-5	2,777	-0.18%
2023/11/02	3.1	27.55	1	27.70	27.50	2.1	2,773	0.08%
2023/11/01	2	27.20	0	0.00	27.30	2	2,786	0.07%
2023/10/30	46	28.72	43	28.99	28.65	3	2,760	0.11%
2023/10/27	2	28.15	0	0.00	27.90	2	2,671	0.07%
2023/10/26	0	0.00	1.7	28.51	28.15	-1.7	2,673	-0.06%
2023/10/25	2	28.95	1	29.15	29.05	1	2,679	0.04%
2023/10/24	6	28.99	2	29.60	29.45	4	2,667	0.15%
2023/10/23	3	29.87	7	29.76	29.90	-4	2,589	-0.15%
2023/10/20	1	27.85	0	0.00	29.05	1	2,528	0.04%
2023/10/19	0	0.00	1	28.20	28.45	-1	2,366	-0.04%
2023/10/18	0	0.00	2	29.50	29.30	-2	2,325	-0.09%
2023/10/16	3	28.90	4	29.05	28.90	-1	2,244	-0.04%
2023/10/13	1	28.05	0	0.00	27.95	1	2,173	0.05%
2023/10/11	4	27.89	0	0.00	27.35	4	2,235	0.18%
2023/10/06	0.1	28.40	5	28.79	28.75	-4.9	2,232	-0.22%
2023/10/05	1	28.65	2.3	28.54	28.65	-1.3	2,271	-0.06%
2023/10/03	0	0.00	2	27.30	27.35	-2	2,269	-0.09%
2023/09/28	1	27.05	0	0.00	27.15	1	2,553	0.04%
2023/09/22	0	0.00	1	26.60	26.55	-1	2,894	-0.03%
2023/09/21	0	0.00	6	26.37	26.20	-6	2,921	-0.21%
2023/09/20	3	26.40	0	0.00	26.40	3	3,004	0.10%
2023/09/18	0	0.00	1	27.40	27.40	-1	3,116	-0.03%
2023/09/13	3.1	27.02	0	0.00	27.05	3.1	3,737	0.08%
2023/09/12	1	27.30	5	27.15	27.10	-4	3,889	-0.10%
2023/09/11	5	27.35	1	27.95	27.40	4	3,933	0.10%
2023/09/08	5	28.05	1	28.05	28.00	4	3,937	0.10%
2023/09/07	0	0.00	1	28.25	28.25	-1	4,007	-0.02%
2023/09/06	1.1	28.39	0	0.00	28.25	1.1	4,122	0.03%
2023/09/04	1	28.45	0	0.00	28.45	1	4,249	0.02%
2023/08/31	0.5	29.05	0	0.00	29.35	0.5	4,552	0.01%
2023/08/30	1	28.90	1	28.75	28.95	0	4,622	0.00%
2023/08/29	2	28.93	0	0.00	28.60	2	4,686	0.04%
2023/08/25	0	0.00	1	28.50	28.55	-1	4,695	-0.02%
2023/08/23	1	28.00	1	27.90	28.00	0	4,921	0.00%
2023/08/22	0.1	28.20	2	28.03	28.00	-1.9	4,980	-0.04%
2023/08/21	2	28.65	2	28.55	28.60	0	5,026	0.00%
2023/08/18	1	28.30	20	28.20	28.15	-19	5,062	-0.38%
2023/08/17	1	28.50	0	0.00	28.45	1	5,093	0.02%
2023/08/16	0	0.00	5	28.09	28.00	-5	5,153	-0.10%
2023/08/15	1	28.55	0	0.00	28.45	1	5,227	0.02%
2023/08/10	3	28.50	2	28.45	28.35	1	5,522	0.02%
2023/08/09	0	0.00	3	29.05	28.95	-3	5,615	-0.05%
2023/08/08	4	29.24	3	29.75	29.05	1	5,679	0.02%
2023/08/07	3.5	29.16	0	0.00	29.45	3.5	5,780	0.06%
2023/08/02	4	29.51	1	29.60	29.45	3	6,419	0.05%
2023/07/28	1.1	30.64	0	0.00	30.65	1.1	7,389	0.01%
2023/07/27	0.9	30.30	5	30.35	30.45	-4.2	7,577	-0.05%
2023/07/26	5	29.70	0	0.00	29.75	5	7,874	0.06%
2023/07/25	6	29.55	6	30.18	30.25	0	7,980	0.00%
2023/07/24	0.1	29.80	4	29.53	29.90	-4	8,168	-0.05%
2023/07/20	4	31.39	0	0.00	31.15	4	8,520	0.05%
2023/07/19	1	31.55	11	31.86	31.25	-10	8,722	-0.11%
2023/07/18	2	32.58	0	0.00	31.90	2	9,859	0.02%
2023/07/17	1	32.90	0	0.00	33.05	1	11,062	0.01%
2023/07/13	1.2	32.66	8	32.81	32.30	-6.9	12,521	-0.05%
2023/07/12	7	33.12	15.1	33.03	32.75	-8.1	12,611	-0.06%
2023/07/11	20	33.55	0	0.00	33.45	20	12,674	0.16%
2023/07/10	1	33.60	3	33.63	33.55	-2	12,884	-0.02%
2023/07/07	7	33.98	17	33.75	33.75	-10	13,498	-0.07%
2023/07/06	5	35.19	12	35.07	34.75	-7	13,512	-0.05%
2023/07/05	21.1	34.67	17	34.93	34.50	4.1	13,480	0.03%
2023/07/04	1	34.10	2	34.30	34.00	-1	13,445	-0.01%
2023/07/03	10	34.20	1	34.25	34.20	9	13,490	0.07%
2023/06/30	1	34.30	0	0.00	34.10	1	13,564	0.01%
2023/06/28	3	33.63	0	0.00	33.35	3	13,837	0.02%
2023/06/27	1	33.50	0	0.00	33.25	1	13,985	0.01%
2023/06/26	1	33.65	22	33.39	33.25	-21	14,697	-0.14%
2023/06/21	11	34.11	8	34.20	34.25	3	14,890	0.02%
2023/06/20	30	34.35	18	34.25	34.60	12	15,218	0.08%
2023/06/19	6	32.63	0	32.90	32.80	6	15,091	0.04%
2023/06/16	3	33.12	4	32.93	33.40	-1	15,871	-0.01%
2023/06/15	0.1	32.55	0	0.00	32.50	0.1	16,934	0.00%
2023/06/14	5	32.56	1	32.80	32.60	4	17,638	0.02%
2023/06/13	8.1	32.49	5	32.35	32.35	3.1	17,951	0.02%
2023/06/12	11	32.60	7.9	32.76	32.50	3.1	18,348	0.02%
2023/06/08	1.1	33.70	4	33.79	33.75	-2.9	18,627	-0.02%
2023/06/07	20	33.45	18	33.36	33.20	2	18,570	0.01%
2023/06/06	8	34.47	4	34.30	34.30	4	18,397	0.02%
2023/06/05	3	35.18	5	35.45	35.10	-2	18,382	-0.01%
2023/06/02	1	34.35	19	34.75	34.80	-18	18,313	-0.10%
2023/06/01	4.2	34.56	2	34.33	34.25	2.2	18,296	0.01%
2023/05/31	3	34.75	2	34.85	34.75	1	18,245	0.01%
2023/05/30	15	34.69	1	34.65	34.65	14	18,217	0.08%
2023/05/29	6	35.48	11	35.29	35.40	-5	18,102	-0.03%
2023/05/26	11	34.34	2	34.05	34.00	9	17,977	0.05%
2023/05/25	3	34.53	13	34.55	34.55	-10	17,928	-0.06%
2023/05/24	1	34.90	2	34.95	34.90	-1	17,889	-0.01%
2023/05/23	5.1	35.02	1	34.81	34.90	4.1	17,855	0.02%
2023/05/22	5	34.99	2.2	35.12	35.10	2.8	17,845	0.02%
2023/05/19	3.4	34.63	2.2	34.70	34.10	1.2	17,826	0.01%
2023/05/18	12.1	34.28	17	34.49	34.65	-4.9	17,750	-0.03%
2023/05/17	3.4	34.94	0	0.00	34.90	3.4	17,562	0.02%
2023/05/16	3	34.82	3	35.08	35.00	0	17,505	0.00%
2023/05/15	5	34.78	6	34.80	34.60	-1	17,437	-0.01%
2023/05/12	3	34.15	1	34.40	34.10	2	17,348	0.01%
2023/05/11	2.4	33.97	7	34.05	33.80	-4.6	17,294	-0.03%
2023/05/10	36.1	34.59	4	34.25	34.35	32.1	17,229	0.19%
2023/05/09	56.3	35.06	24	35.73	34.50	32.3	17,048	0.19%
2023/05/08	9	38.48	9	38.62	38.30	0	16,604	0.00%
2023/05/05	53	39.37	57	39.94	38.50	-4	16,567	-0.02%
2023/05/04	14.1	39.70	6	39.55	39.70	8.1	16,043	0.05%
2023/05/03	12.1	39.53	21.5	39.25	39.70	-9.4	15,936	-0.06%
2023/05/02	60.1	39.41	18.2	39.42	39.30	41.9	15,785	0.27%
2023/04/28	6.4	37.86	4	37.89	37.75	2.4	15,503	0.02%
2023/04/27	13	37.60	14.1	37.85	37.55	-1.1	15,413	-0.01%
2023/04/26	11.5	38.38	11.3	38.24	38.75	0.3	15,186	0.00%
2023/04/25	21.1	38.02	14	38.66	37.75	7.1	14,976	0.05%
2023/04/24	20.3	38.92	27.1	38.85	39.10	-6.9	14,726	-0.05%
2023/04/21	67	40.12	64.1	40.03	38.55	2.9	14,513	0.02%
2023/04/20	58	41.77	73.6	40.63	40.00	-15.6	13,345	-0.12%
2023/04/19	15.3	40.16	28.5	40.36	41.40	-13.3	12,094	-0.11%
2023/04/18	55.5	38.30	44.6	38.51	37.65	10.9	11,245	0.10%
2023/04/17	4	36.83	8	36.43	36.65	-4	10,662	-0.04%
2023/04/14	3.1	37.00	33	37.37	36.70	-29.9	10,675	-0.28%
2023/04/13	13	37.28	16	37.63	36.85	-3	10,604	-0.03%
2023/04/12	39.3	38.16	40	38.32	38.00	-0.8	10,387	-0.01%
2023/04/11	16	36.63	1	36.80	36.45	15	9,806	0.15%
2023/04/10	1	36.60	0	0.00	36.65	1	9,750	0.01%
2023/04/07	40	36.77	11	36.68	36.45	29	9,726	0.30%
2023/04/06	1	36.70	5	36.60	36.40	-4	9,689	-0.04%
2023/03/31	3.1	36.42	14	36.50	36.65	-10.9	9,633	-0.11%
2023/03/30	19.1	36.59	36	36.98	36.30	-16.9	9,552	-0.18%
2023/03/29	5	36.06	12	35.94	36.20	-7	9,305	-0.08%
2023/03/28	23.1	36.17	36	35.55	35.75	-13	9,264	-0.14%
2023/03/27	77.3	37.20	36	37.22	36.45	41.3	9,109	0.45%
2023/03/24	32.1	35.72	48.1	35.91	36.15	-16	8,632	-0.19%
2023/03/23	20	36.49	32	36.45	36.30	-12	8,497	-0.14%
2023/03/22	11.2	36.17	6	36.14	36.25	5.2	8,257	0.06%
2023/03/21	84	36.31	58.1	36.50	36.50	25.9	8,187	0.32%
2023/03/20	44	34.66	25	35.21	35.80	19	8,002	0.24%
2023/03/17	8	33.64	32.6	33.59	33.90	-24.6	7,013	-0.35%
2023/03/16	10	31.84	3.7	31.45	30.85	6.3	6,466	0.10%
2023/03/15	7	31.88	21.1	31.67	31.95	-14.1	6,122	-0.23%
2023/03/14	29	30.41	28	30.36	30.00	1	5,647	0.02%
2023/03/13	3	28.90	0	0.00	29.20	3	5,236	0.06%
2023/03/10	1	29.25	0	0.00	29.15	1	5,226	0.02%
2023/03/09	2	29.50	5	29.89	29.35	-3	5,209	-0.06%
2023/03/08	2	29.75	2	29.68	29.85	0	5,152	0.00%
2023/03/07	2	29.38	0	0.00	29.30	2	5,071	0.04%
2023/03/06	0	0.00	10	29.18	29.35	-10	5,033	-0.20%
2023/03/03	0	0.00	1	28.80	28.60	-1	4,978	-0.02%
2023/03/02	0	0.00	2	28.60	28.75	-2	4,967	-0.04%
2023/03/01	0	0.00	2	28.35	28.25	-2	4,957	-0.04%
2023/02/24	1	28.40	0	0.00	28.35	1	4,975	0.02%
2023/02/23	1	28.55	1	28.65	28.60	0	4,979	0.00%
2023/02/22	6	28.48	0	0.00	28.40	6	4,968	0.12%
2023/02/21	15	28.96	0	0.00	28.90	15	4,941	0.30%
2023/02/20	6	28.95	0	0.00	28.95	6	4,946	0.12%
2023/02/17	2	29.25	4	29.50	29.15	-2	4,944	-0.04%
2023/02/16	0	0.00	1	28.90	28.90	-1	4,878	-0.02%
2023/02/15	2	28.65	0	0.00	28.45	2	4,888	0.04%
2023/02/14	0	0.00	1	28.55	28.55	-1	4,875	-0.02%
2023/02/13	1	28.35	3	28.57	28.60	-2	4,871	-0.04%
2023/02/10	0	0.00	4	29.13	28.50	-4	4,872	-0.08%
2023/02/09	1	28.80	2	28.85	28.75	-1	4,853	-0.02%
2023/02/08	2	29.28	1	29.00	29.00	1	4,838	0.02%
2023/02/07	0	0.00	1	29.60	29.50	-1	4,774	-0.02%
2023/02/06	0	0.00	1	29.45	29.50	-1	4,755	-0.02%
2023/02/03	0	0.00	2	29.73	29.95	-2	4,725	-0.04%
2023/02/02	6	30.00	17	29.79	29.45	-11	4,613	-0.24%
2023/02/01	15	29.23	10	29.25	29.20	5	4,482	0.11%
2023/01/31	0	0.00	3	29.17	29.00	-3	4,343	-0.07%
2023/01/30	0	0.00	1	28.85	28.65	-1	4,268	-0.02%
2023/01/17	1	28.05	12	28.07	28.40	-11	4,237	-0.26%
2023/01/16	0	0.00	10	27.50	27.45	-10	4,245	-0.24%
2023/01/13	12	27.85	1	27.85	27.70	11	4,314	0.25%
2023/01/12	4	28.33	3	27.55	27.70	1	4,376	0.02%
2023/01/11	2	28.33	0	0.00	28.25	2	4,366	0.05%
2023/01/10	3	28.35	1	28.40	28.35	2	4,376	0.05%
2023/01/09	2	28.58	1	28.60	28.70	1	4,382	0.02%
2023/01/06	1	28.35	0	0.00	28.30	1	4,386	0.02%
2023/01/05	4	29.04	5	28.60	28.45	-1	4,393	-0.02%
2023/01/04	5	29.70	4	29.61	29.50	1	4,308	0.02%
2023/01/03	1	28.30	5	28.50	28.50	-4	4,166	-0.10%
2022/12/30	5	28.30	3	28.50	28.50	2	4,112	0.05%
2022/12/29	1	28.20	1	28.40	28.35	0	4,094	0.00%
2022/12/28	0	0.00	3	29.05	29.00	-3	4,035	-0.07%
2022/12/27	5	28.76	14	28.94	28.80	-9	3,958	-0.23%
2022/12/26	22	28.86	9	28.79	28.70	13	3,876	0.34%
2022/12/22	0	0.00	2	28.35	28.35	-2	3,752	-0.05%
2022/12/21	1	27.35	2	27.30	27.40	-1	3,735	-0.03%
2022/12/20	0	27.30	10	27.70	27.25	-10	3,726	-0.27%
2022/12/19	5	28.41	0	0.00	28.00	5	3,681	0.14%
2022/12/16	31	30.23	27	29.96	28.95	4	3,607	0.11%
2022/12/15	27	30.30	3	30.22	30.60	24	3,320	0.72%
2022/12/14	8	29.83	9	29.94	30.05	-1	3,180	-0.03%
2022/12/13	20	30.47	12	29.62	29.10	8	2,984	0.27%
2022/12/12	48	30.89	55	30.90	30.70	-7	2,828	-0.25%
2022/12/09	2	29.35	4	30.00	30.00	-2	2,264	-0.09%
2022/12/08	6	26.83	5	27.04	27.30	1	2,063	0.05%
2022/12/07	0.1	25.40	0	0.00	25.10	0.1	1,868	0.00%
2022/12/06	0.1	25.90	0	0.00	25.60	0.1	1,886	0.00%
2022/12/02	1	26.35	1	26.55	26.30	0	1,961	0.00%
2022/12/01	0	0.00	1	26.20	26.10	-1	1,967	-0.05%
2022/11/24	1	25.30	0	0.00	25.25	1	2,313	0.04%
2022/11/23	1	25.40	0	0.00	25.20	1	2,451	0.04%
2022/11/22	2	25.78	0	0.00	25.50	2	2,486	0.08%
2022/11/18	1	25.75	4	25.99	26.00	-3	2,473	-0.12%
2022/11/17	0.7	26.05	0	0.00	26.00	0.7	2,473	0.03%
2022/11/16	0	0.00	3	26.05	26.00	-3	2,478	-0.12%
2022/11/15	2	25.40	0	0.00	25.80	2	2,519	0.08%
2022/11/14	0.3	25.20	0	0.00	25.30	0.3	2,506	0.01%
2022/11/10	0	0.00	2	24.50	24.55	-2	2,493	-0.08%
2022/11/08	1	24.90	0	0.00	24.55	1	2,581	0.04%
2022/11/07	1	25.35	1	25.00	24.90	0	2,579	0.00%
2022/10/31	0	0.00	1	23.95	23.65	-1	2,707	-0.04%
2022/10/26	0	0.00	2	23.60	23.40	-2	2,752	-0.07%
2022/10/25	0	0.00	1	23.85	23.60	-1	2,781	-0.04%
2022/10/20	12	25.48	10	24.25	24.25	2	2,715	0.07%
2022/10/18	1	23.70	3	24.17	24.15	-2	2,635	-0.08%
2022/10/17	0	0.00	21	23.25	23.50	-21	2,621	-0.80%
2022/10/14	2	24.20	0	0.00	23.70	2	2,595	0.08%
2022/10/13	1	24.70	2	24.08	23.75	-1	2,580	-0.04%
2022/10/12	3	25.92	0	0.00	25.65	3	2,575	0.12%
2022/10/06	3	26.95	7	27.03	27.05	-4	2,604	-0.15%
2022/10/05	4	27.08	1	26.85	26.70	3	2,608	0.12%
2022/09/30	2	25.68	1	26.15	26.15	1	2,647	0.04%
2022/09/28	0	0.00	1	26.30	25.65	-1	2,703	-0.04%
2022/09/27	0	0.00	1	26.70	26.90	-1	2,777	-0.04%
2022/09/26	1	27.35	2	27.03	26.40	-1	2,789	-0.04%
2022/09/23	0	0.00	1	27.65	27.65	-1	2,790	-0.04%
2022/09/22	1	27.90	3	28.12	28.10	-2	2,805	-0.07%
2022/09/21	0	0.00	1	28.05	28.05	-1	2,840	-0.04%
2022/09/20	2	28.40	0	0.00	28.20	2	2,887	0.07%
2022/09/19	7	28.89	4	28.75	28.30	3	3,006	0.10%
2022/09/16	0	0.00	12	28.85	29.50	-12	2,994	-0.40%
2022/09/15	0	0.00	1	28.15	28.20	-1	2,967	-0.03%
2022/09/14	0	0.00	6	27.95	28.20	-6	3,122	-0.19%
2022/09/13	0	0.00	1	28.15	28.25	-1	3,099	-0.03%
2022/09/12	1	27.65	3	27.93	28.00	-2	3,090	-0.06%
2022/09/08	5	27.24	2	27.10	27.05	3	3,056	0.10%
2022/09/07	1	26.85	1	26.55	26.55	0	3,023	0.00%
2022/09/06	1	27.30	0	0.00	27.05	1	2,997	0.03%
2022/09/05	7	28.07	0	0.00	27.90	7	2,965	0.24%
2022/09/02	1	28.85	0	0.00	28.60	1	2,917	0.03%
2022/09/01	1	28.60	14	28.69	28.85	-13	2,875	-0.45%
2022/08/31	4	28.41	2	28.60	28.50	2	2,800	0.07%
2022/08/30	11	29.57	1	29.10	29.00	10	2,641	0.38%
2022/08/29	0	0.00	0	30.40	28.60	0	2,515	0.00%
2022/08/26	0	0.00	1	28.70	29.00	-1	2,509	-0.04%
2022/08/22	1	29.10	0	28.85	28.60	1	2,473	0.04%
2022/08/19	0	28.70	5	29.00	28.95	-5	2,414	-0.21%
2022/08/18	0	0.00	1	28.50	28.50	-1	2,390	-0.04%
2022/08/16	1	28.95	0	0.00	28.45	1	2,372	0.04%
2022/08/15	0	0.00	10	28.60	28.80	-10	2,341	-0.43%
2022/08/12	10	28.35	0	0.00	28.30	10	2,296	0.44%
2022/08/11	0	0.00	1	28.50	28.50	-1	2,291	-0.04%
2022/08/10	1.1	28.35	1	28.75	28.30	0.1	2,286	0.00%
2022/08/09	1	28.90	1.2	28.96	28.65	-0.2	2,303	-0.01%
2022/08/08	2	28.13	16	28.41	28.80	-14	2,247	-0.62%
2022/08/05	12	28.23	0	0.00	28.15	12	2,218	0.54%
2022/08/04	1	27.85	0	0.00	27.95	1	2,225	0.04%
2022/08/03	1	28.00	1	28.10	28.10	0	2,227	0.00%
2022/08/02	1	28.45	0	0.00	28.40	1	2,229	0.04%
2022/08/01	0	0.00	2	29.53	29.40	-2	2,232	-0.09%
2022/07/29	0	0.00	1	28.35	29.80	-1	2,207	-0.05%
2022/07/28	1	27.80	4	28.03	27.80	-3	2,167	-0.14%
2022/07/27	0	0.00	1	27.65	27.55	-1	2,151	-0.05%
2022/07/26	6	28.00	0	0.00	27.45	6	2,148	0.28%
2022/07/25	1	28.10	0	28.00	28.00	1	2,151	0.05%
2022/07/21	1	28.00	0	0.00	28.25	1	2,186	0.05%
2022/07/20	1	28.20	0	0.00	28.05	1	2,214	0.05%
2022/07/19	0	0.00	0	28.40	28.15	0	2,266	0.00%
2022/07/18	2	28.05	0	0.00	27.75	2	2,398	0.08%
2022/07/14	0	0.00	10	28.15	28.10	-10	2,469	-0.40%
2022/07/12	11	28.75	1	28.85	28.10	10	2,687	0.37%
2022/07/11	3	28.70	13	29.63	29.80	-10	2,723	-0.37%
2022/07/08	12	29.66	2	30.40	29.65	10	2,708	0.37%
2022/07/07	2	29.90	1	30.50	30.45	1	2,694	0.04%
2022/07/06	1	30.50	1	30.40	30.40	0	2,742	0.00%
2022/07/05	2	30.13	8	30.76	31.00	-6	2,850	-0.21%
2022/07/04	0	28.90	4	28.90	29.00	-4	2,832	-0.14%
2022/07/01	1	29.20	2.2	28.49	28.10	-1.2	2,849	-0.04%
2022/06/30	3	29.73	0	0.00	29.90	3	2,888	0.10%
2022/06/29	0	30.50	0	0.00	30.60	0	2,876	0.00%
2022/06/28	3	30.33	3	30.30	30.50	0	2,872	0.00%
2022/06/27	11	31.03	6	30.83	30.80	5	2,861	0.18%
2022/06/24	4	29.65	4	30.71	30.85	0	2,746	0.00%
2022/06/23	3	29.25	0	0.00	29.30	3	2,683	0.11%
2022/06/22	0.1	30.07	16	30.12	29.80	-15.9	2,606	-0.61%
2022/06/21	2	27.33	2	27.88	27.85	0	2,457	0.00%
2022/06/20	2	28.40	1	28.90	27.35	1	2,489	0.04%
2022/06/17	0	0.00	1	29.70	29.70	-1	2,539	-0.04%
2022/06/16	0	0.00	21	27.46	27.20	-21	2,633	-0.80%
2022/06/15	0	0.00	0.2	27.60	27.60	-0.2	2,762	-0.01%
2022/06/13	1	28.60	0	0.00	28.20	1	3,299	0.03%
2022/06/10	13	29.38	1	29.75	29.20	12	3,409	0.35%
2022/06/09	1	29.65	3	29.75	29.80	-2	3,437	-0.06%
2022/06/08	3	29.35	3.7	29.44	29.85	-0.7	3,486	-0.02%
2022/06/07	0	0.00	1	29.55	29.70	-1	3,623	-0.03%
2022/06/06	3	30.35	0	0.00	30.05	3	3,790	0.08%
2022/06/02	1	29.55	1	29.40	29.20	0	3,829	0.00%
2022/05/31	0	0.00	1	29.45	29.50	-1	3,946	-0.03%
2022/05/30	1	29.15	0	0.00	29.30	1	4,124	0.02%
2022/05/26	0	0.00	1	28.70	28.90	-1	4,231	-0.02%
2022/05/25	1	29.05	0	0.00	29.05	1	4,260	0.02%
2022/05/24	0	0.00	1	29.40	29.10	-1	4,333	-0.02%
2022/05/23	1	28.90	0	0.00	29.35	1	4,338	0.02%
2022/05/19	0	0.00	2	28.10	28.30	-2	4,355	-0.05%
2022/05/18	2.1	28.43	0	0.00	28.50	2.1	4,380	0.05%
2022/05/13	1	27.70	0	0.00	27.60	1	4,362	0.02%
2022/05/11	26	28.74	2	28.88	28.90	24	4,354	0.55%
2022/05/10	1	28.35	1	28.45	28.45	0	4,352	0.00%
2022/05/09	2	29.63	1	28.80	28.80	1	4,350	0.02%
2022/05/04	0	0.00	1	30.50	30.40	-1	4,376	-0.02%
2022/04/29	2	30.73	0.3	30.81	30.80	1.7	4,415	0.04%
2022/04/28	1	31.00	0	0.00	30.80	1	4,431	0.02%
2022/04/27	4	31.21	4	31.25	30.70	0	4,445	0.00%
2022/04/26	2	33.53	2	33.43	32.80	0	4,408	0.00%
2022/04/25	6	34.13	1	33.90	33.10	5	4,395	0.11%
2022/04/22	1	33.50	0	0.00	34.25	1	4,347	0.02%
2022/04/21	0	0.00	1	34.30	33.70	-1	4,262	-0.02%
2022/04/19	0	0.00	10	34.55	34.25	-10	4,261	-0.23%
2022/04/18	1	34.80	0	0.00	34.75	1	4,262	0.02%
2022/04/15	0	0.00	11	33.27	33.40	-11	4,202	-0.26%
2022/04/14	1	32.65	1	32.85	32.65	0	4,210	0.00%
2022/04/13	11	32.59	2	32.60	32.50	9	4,274	0.21%
2022/04/12	1	32.95	51	33.29	32.50	-50	4,366	-1.14%
2022/04/11	31	34.48	24	33.63	33.60	7	4,343	0.16%
2022/04/08	11	34.21	2	33.45	34.15	9	4,218	0.21%
2022/04/07	0	0.00	1	33.75	33.00	-1	4,205	-0.02%
2022/03/31	1	33.65	35	33.79	33.30	-34	4,253	-0.80%
2022/03/28	0	0.00	18	33.39	33.15	-18	4,396	-0.41%
2022/03/25	0	0.00	5	33.35	33.20	-5	4,460	-0.11%
2022/03/24	1.1	34.09	0	0.00	33.90	1.1	4,814	0.02%
2022/03/23	1	34.15	0	0.00	33.95	1	5,000	0.02%
2022/03/22	1	34.50	0	0.00	34.15	1	5,151	0.02%
2022/03/21	2	34.85	18	34.83	34.50	-16	5,298	-0.30%
2022/03/18	2.1	34.03	2	34.43	34.95	0.1	5,705	0.00%
2022/03/17	12.1	33.88	4.1	33.83	34.15	7.9	6,133	0.13%
2022/03/16	58	35.09	11	34.74	34.60	47	6,484	0.72%
2022/03/15	3	33.52	1	34.00	32.05	2	6,524	0.03%
2022/03/11	1	33.30	0	0.00	33.50	1	6,626	0.02%
2022/03/10	10	33.15	15	33.30	33.40	-5	6,798	-0.07%
2022/03/09	54	33.49	6	33.03	33.30	48	7,023	0.68%
2022/03/08	30	31.65	33	31.86	31.60	-3	6,930	-0.04%
2022/03/07	2	31.70	0	0.00	31.50	2	6,970	0.03%
2022/03/04	2	33.33	1	33.70	32.70	1	7,165	0.01%
2022/03/03	2	33.43	2	33.60	33.45	0	7,322	0.00%
2022/03/02	3	32.18	1	32.50	32.50	2	7,421	0.03%
2022/03/01	0	0.00	4	31.79	31.80	-4	7,699	-0.05%
2022/02/25	0	0.00	5	31.20	30.85	-5	8,308	-0.06%
2022/02/24	2	30.88	1	31.70	30.00	1	8,609	0.01%
2022/02/22	1	30.40	0	0.00	30.55	1	8,660	0.01%
2022/02/21	0	0.00	4	31.04	31.35	-4	8,707	-0.05%
2022/02/17	6	31.70	4	31.20	31.25	2	8,766	0.02%
2022/02/16	5	31.50	0	0.00	31.40	5	8,817	0.06%
2022/02/15	1	31.38	1	31.20	31.15	0	8,927	0.00%
2022/02/14	0.1	31.45	1	31.15	31.00	-1	8,987	-0.01%
2022/02/11	0	0.00	4	32.60	32.30	-4	9,029	-0.04%
2022/02/10	7	32.64	0	0.00	32.60	7	9,187	0.08%
2022/02/09	0	0.00	1	32.75	32.80	-1	9,257	-0.01%
2022/02/08	6	32.19	0	0.00	32.50	6	9,355	0.06%
2022/02/07	2	31.35	0	0.00	31.40	2	9,539	0.02%
2022/01/26	0	0.00	2	31.00	31.00	-2	9,591	-0.02%
2022/01/25	1	30.10	3	30.38	30.00	-2	9,759	-0.02%
2022/01/24	1	30.45	1	30.20	30.35	0	10,382	0.00%
2022/01/21	3	31.58	1	32.05	31.30	2	10,446	0.02%
2022/01/20	3	32.10	4	32.50	32.25	-1	10,595	-0.01%
2022/01/19	1	31.85	0	0.00	32.00	1	10,649	0.01%
2022/01/18	0	0.00	40	32.60	32.35	-40	10,669	-0.37%
2022/01/17	0	0.00	1	32.55	32.55	-1	10,683	-0.01%
2022/01/14	14	32.38	8	32.28	32.05	6	10,703	0.06%
2022/01/13	4	33.00	0	0.00	32.85	4	10,675	0.04%
2022/01/12	6	33.85	2	34.05	33.55	4	10,649	0.04%
2022/01/11	13	34.34	6	34.66	34.35	7	10,691	0.07%
2022/01/10	0	0.00	1.4	34.42	34.20	-1.4	10,627	-0.01%
2022/01/07	0	0.00	2	33.95	34.10	-2	10,624	-0.02%
2022/01/06	1.3	35.50	5	35.17	34.65	-3.7	10,730	-0.03%
2022/01/05	9	36.24	2	36.35	36.00	7	10,825	0.06%
2022/01/04	4	35.85	4	36.33	36.05	0	10,811	0.00%
2022/01/03	1	35.90	0	0.00	35.90	1	10,807	0.01%
2021/12/30	1	36.20	4	36.15	36.20	-3	10,805	-0.03%
2021/12/29	3	36.25	1	36.40	36.35	2	10,774	0.02%
2021/12/28	1	36.30	52	35.60	35.50	-51	10,747	-0.47%
2021/12/27	3	36.13	0	0.00	36.30	3	10,868	0.03%
2021/12/24	19	36.06	17	36.15	36.00	2	11,243	0.02%
2021/12/23	15.1	37.27	22	36.88	36.70	-6.9	11,211	-0.06%
2021/12/22	1	37.05	0	0.00	37.05	1	11,192	0.01%
2021/12/21	0	0.00	7	37.26	37.00	-7	11,165	-0.06%
2021/12/20	24	37.55	70	37.47	37.05	-46	11,091	-0.41%
2021/12/17	34.1	36.93	0	0.00	36.35	34.1	10,711	0.32%
2021/12/16	17	37.50	10	37.08	37.45	7	10,512	0.07%
2021/12/15	7	36.61	1	36.55	36.55	6	10,342	0.06%
2021/12/14	19	38.09	65	37.93	36.55	-46	10,140	-0.45%
2021/12/13	34	38.33	14	38.17	37.70	20	9,629	0.21%
2021/12/10	38	37.36	41	37.35	37.60	-3	9,073	-0.03%
2021/12/09	82	36.03	76	35.95	35.80	6	8,484	0.07%
2021/12/08	8	35.25	55	34.58	35.45	-47	8,186	-0.57%
2021/12/07	2	34.95	1	34.85	34.35	1	8,052	0.01%
2021/12/06	4	35.14	6	34.83	34.65	-2	7,958	-0.03%
2021/12/03	10	35.15	9	35.03	34.05	1	7,745	0.01%
2021/12/02	6	33.25	2.2	33.21	33.30	3.8	7,387	0.05%
2021/12/01	2	33.38	8	33.38	33.40	-6	7,321	-0.08%
2021/11/30	159.2	33.96	3	34.53	33.00	156.2	7,240	2.16%	大買/鉅額交易
2021/11/29	93	34.46	85	34.57	34.20	8	7,019	0.11%
2021/11/26	11	35.20	116	35.76	35.55	-105	6,815	-1.54%	大賣/鉅額交易
2021/11/25	17.1	36.41	64	35.84	36.30	-46.9	6,566	-0.71%
2021/11/24	37	35.91	20.7	36.26	37.05	16.3	6,342	0.26%
2021/11/23	6.1	35.61	209	35.06	34.35	-202.9	5,772	-3.52%	大賣/鉅額交易
2021/11/22	0	0.00	15	34.12	34.10	-15	5,455	-0.27%
2021/11/19	0	0.00	0.3	32.85	32.30	-0.3	5,384	-0.01%
2021/11/18	1	32.55	2	32.75	33.10	-1	5,356	-0.02%
2021/11/17	4	32.75	4	33.16	33.00	0	5,295	0.00%
2021/11/16	13	32.96	2	32.65	32.65	11	5,292	0.21%
2021/11/15	1.1	31.83	14	32.08	32.95	-12.9	5,266	-0.24%
2021/11/12	5	31.49	15	31.92	31.75	-10	5,213	-0.19%
2021/11/11	7	33.64	25	33.88	33.00	-18	5,117	-0.35%
2021/11/10	2	33.90	23	33.93	33.85	-21	5,084	-0.41%
2021/11/09	64.2	34.70	42	34.62	34.50	22.2	5,036	0.44%
2021/11/08	2	33.95	0	0.00	33.80	2	4,891	0.04%
2021/11/05	25.4	34.01	12	33.89	33.95	13.4	4,849	0.28%
2021/11/04	11	33.01	21	33.97	34.30	-10	4,796	-0.21%
2021/11/03	0	0.00	53	32.51	32.40	-53	4,609	-1.15%
2021/11/02	11	32.98	61	32.40	32.95	-50	4,587	-1.09%
2021/11/01	49	34.06	47	34.09	32.85	2	4,443	0.05%
2021/10/29	0	0.00	21	31.65	32.10	-21	3,932	-0.53%
2021/10/28	32	31.55	37	31.44	32.10	-5	3,851	-0.13%
2021/10/27	0	0.00	8	30.98	31.10	-8	3,697	-0.22%
2021/10/26	3	30.03	0	0.00	30.45	3	3,648	0.08%
2021/10/25	3	30.25	0	0.00	30.20	3	3,632	0.08%
2021/10/22	2	29.80	2	30.18	29.95	0	3,664	0.00%
2021/10/21	2.2	30.38	2	30.90	29.90	0.2	3,714	0.01%
2021/10/19	5	31.00	0	0.00	30.95	5	3,815	0.13%
2021/10/18	2	30.50	1	30.90	30.60	1	3,767	0.03%
2021/10/15	12	30.53	0	0.00	30.55	12	3,838	0.31%
2021/10/14	14	30.58	5	30.58	30.70	9	3,934	0.23%
2021/10/13	4	29.96	4	30.31	30.40	0	4,192	0.00%
2021/10/12	2	29.83	5.1	29.42	29.35	-3.1	4,226	-0.07%
2021/10/08	0	0.00	20	29.26	28.65	-20	4,179	-0.48%
2021/10/07	2	28.65	0	0.00	28.55	2	4,166	0.05%
2021/10/06	20	28.53	1	28.75	28.40	19	4,236	0.45%
2021/10/05	3	28.57	0	0.00	28.70	3	4,439	0.07%
2021/10/04	7	29.75	2	30.25	29.35	5	4,474	0.11%
2021/10/01	23	32.03	23	31.70	30.45	0	4,314	0.00%
2021/09/30	5	29.54	1	30.20	29.60	4	3,959	0.10%
2021/09/29	1	29.55	1	29.15	28.70	0	3,933	0.00%
2021/09/28	0	0.00	4	28.91	28.80	-4	3,956	-0.10%
2021/09/24	0	0.00	1	28.40	28.10	-1	4,166	-0.02%
2021/09/23	3	28.12	0	0.00	28.15	3	4,789	0.06%
2021/09/22	0.5	28.90	1	28.80	28.60	-0.5	4,864	-0.01%
2021/09/17	1	29.30	0	0.00	29.00	1	4,873	0.02%
2021/09/16	0.5	29.55	2	29.35	29.30	-1.5	4,923	-0.03%
2021/09/13	15	29.86	10	30.01	29.40	5	5,138	0.10%
2021/09/09	2	28.55	0	0.00	28.55	2	5,189	0.04%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,272	-0.02%
2021/09/06	1	29.85	2	29.80	29.25	-1	5,828	-0.02%
2021/09/03	2	30.13	3.6	30.12	30.50	-1.6	5,873	-0.03%
2021/09/02	0	0.00	2	30.60	29.75	-2	5,986	-0.03%
2021/08/31	0	0.00	2	30.28	30.45	-2	6,009	-0.03%
2021/08/30	3	31.15	3	30.72	30.25	0	5,997	0.00%
2021/08/27	3	29.55	2	29.95	29.20	1	5,910	0.02%
2021/08/25	0	0.00	4	28.66	28.80	-4	5,885	-0.07%
2021/08/20	0	0.00	1	29.20	28.50	-1	5,996	-0.02%
2021/08/19	1	28.00	1	28.70	28.00	0	5,996	0.00%
2021/08/18	2	27.85	1	27.80	28.60	1	5,976	0.02%
2021/08/16	1.2	28.97	27	29.05	28.25	-25.8	6,066	-0.43%
2021/08/13	0	30.30	0	0.00	29.40	0	6,074	0.00%
2021/08/12	1.6	30.15	0	0.00	30.10	1.6	6,183	0.03%
2021/08/11	1	30.60	3	30.13	30.10	-2	6,278	-0.03%
2021/08/10	0	0.00	2	31.03	31.05	-2	6,316	-0.03%
2021/08/09	1	32.25	0	0.00	32.20	1	6,342	0.02%
2021/08/06	6	33.19	6	33.18	32.85	0	6,457	0.00%
2021/08/05	2	33.83	2	34.08	33.60	0	6,500	0.00%
2021/08/04	4.1	33.94	8	33.64	33.90	-3.9	6,624	-0.06%
2021/08/02	0	0.00	5	32.55	33.10	-5	6,638	-0.08%
2021/07/30	0	0.00	1.2	32.68	32.15	-1.2	6,680	-0.02%
2021/07/29	3	32.47	2	32.48	32.60	1	6,801	0.01%
2021/07/28	4	32.44	0	0.00	32.20	4	6,828	0.06%
2021/07/27	1	33.55	0	0.00	33.25	1	6,907	0.01%
2021/07/26	32	34.55	47	34.47	34.20	-15	6,964	-0.22%
2021/07/23	11	33.83	4	33.59	33.30	7	6,903	0.10%
2021/07/22	5	33.57	2	33.78	33.55	3	6,941	0.04%
2021/07/21	50	35.11	52	33.70	33.60	-2	6,958	-0.03%
2021/07/20	15	34.29	5	34.41	34.35	10	6,908	0.14%
2021/07/19	2.4	35.64	2	35.43	35.05	0.4	6,827	0.01%
2021/07/16	13	34.72	12	34.79	33.35	1	6,559	0.02%
2021/07/15	2	33.60	0	0.00	33.80	2	6,535	0.03%
2021/07/14	0	0.00	10	33.30	33.00	-10	6,597	-0.15%
2021/07/13	5	33.72	11	34.00	33.60	-6	6,669	-0.09%
2021/07/12	3	34.33	1	34.80	34.65	2	6,725	0.03%
2021/07/09	6	33.03	14	33.21	33.00	-8	6,636	-0.12%
2021/07/08	1	32.40	20	32.55	32.40	-19	6,993	-0.27%
2021/07/07	6	32.43	0	0.00	32.35	6	7,914	0.08%
2021/07/06	2	33.18	1	33.05	32.95	1	7,967	0.01%
2021/07/05	9	33.02	2	33.45	33.40	7	8,107	0.09%
2021/07/02	1	32.55	0	0.00	32.55	1	8,243	0.01%
2021/07/01	5	33.96	1	34.20	33.40	4	8,362	0.05%
2021/06/30	51	35.10	24.6	35.28	34.85	26.4	8,285	0.32%
2021/06/29	2	32.30	6	32.23	32.20	-4	7,741	-0.05%
2021/06/28	0	0.00	1	31.65	31.60	-1	7,777	-0.01%
2021/06/25	11	32.70	4	32.40	32.00	7	7,954	0.09%
2021/06/23	10	31.60	0	0.00	31.50	10	8,554	0.12%
2021/06/22	1	31.40	6	31.16	30.60	-5	8,677	-0.06%
2021/06/21	2	31.70	0	0.00	31.20	2	8,827	0.02%
2021/06/18	0	0.00	10	31.67	32.40	-10	9,178	-0.11%
2021/06/17	22	32.42	24	32.13	32.40	-2	9,929	-0.02%
2021/06/16	16	33.00	6	34.18	32.60	10	10,226	0.10%
2021/06/15	3	31.80	4	32.09	31.55	-1	10,086	-0.01%
2021/06/11	2	31.28	1	31.50	31.05	1	10,134	0.01%
2021/06/10	3.2	31.59	4	31.35	32.05	-0.8	10,378	-0.01%
2021/06/09	3.5	30.49	3	30.47	30.30	0.5	10,742	0.00%
2021/06/07	1	29.95	0	0.00	29.85	1	12,174	0.01%
2021/06/04	0	0.00	10	30.26	30.35	-10	12,473	-0.08%
2021/06/03	4	31.29	5	31.25	31.15	-1	12,504	-0.01%
2021/06/02	0	0.00	1	31.30	31.25	-1	12,527	-0.01%
2021/06/01	0	0.00	55	32.15	32.15	-55	12,512	-0.44%
2021/05/28	0	0.00	1	31.05	31.05	-1	12,523	-0.01%
2021/05/27	1	30.70	2	30.98	30.65	-1	12,530	-0.01%
2021/05/26	3	30.93	3	30.70	30.55	0	12,544	0.00%
2021/05/25	21	30.63	1	31.35	30.50	20	12,578	0.16%
2021/05/24	5	30.09	5	30.26	30.15	0	12,699	0.00%
2021/05/21	0	0.00	3	30.13	29.60	-3	12,697	-0.02%
2021/05/20	10	31.01	3	31.72	29.40	7	12,735	0.05%
2021/05/19	3	31.42	0	0.00	31.20	3	12,724	0.02%
2021/05/18	3	28.30	5	28.70	29.60	-2	12,658	-0.02%
2021/05/17	1	26.95	4	27.34	26.95	-3	12,628	-0.02%
2021/05/14	11	30.58	7	31.04	29.90	4	12,570	0.03%
2021/05/13	0.2	28.75	2	26.30	28.65	-1.8	12,473	-0.01%
2021/05/12	356	29.33	23	29.01	28.80	333	12,536	2.66%	大買/鉅額交易
2021/05/11	13	33.26	6	33.07	31.85	7	12,411	0.06%
2021/05/10	4	35.30	8	35.06	35.30	-4	12,408	-0.03%
2021/05/07	3	34.60	50	34.67	34.85	-47	12,441	-0.38%
2021/05/06	19.5	34.35	2	34.45	35.00	17.5	12,431	0.14%
2021/05/05	2	33.55	1	32.75	32.75	1	12,310	0.01%
2021/05/04	5	34.45	5	33.23	33.05	0	12,308	0.00%
2021/05/03	34	37.18	34	37.70	35.80	0	12,219	0.00%
2021/04/29	3	36.73	1	36.55	36.65	2	12,256	0.02%
2021/04/28	5	38.10	4	37.98	37.50	1	12,275	0.01%
2021/04/27	4	38.55	3.3	38.23	38.20	0.7	12,318	0.01%
2021/04/26	0	0.00	1	38.25	38.25	-1	12,418	-0.01%
2021/04/23	3	37.97	8	37.96	37.90	-5	12,435	-0.04%
2021/04/22	9.1	38.39	103	37.24	37.20	-93.9	12,431	-0.76%	大賣/
2021/04/21	28.5	38.83	8	38.91	38.85	20.5	12,342	0.17%
2021/04/20	9	38.72	3	38.18	38.05	6	12,238	0.05%
2021/04/19	2	38.35	0	0.00	37.90	2	12,197	0.02%
2021/04/16	2	38.75	2	38.98	38.40	0	12,152	0.00%
2021/04/15	10	38.76	8	38.10	38.10	2	12,144	0.02%
2021/04/14	10	37.68	5	38.34	37.55	5	12,439	0.04%
2021/04/13	65	41.53	26.6	42.31	39.30	38.4	12,106	0.32%
2021/04/12	5	39.80	23	39.46	39.35	-18	11,238	-0.16%
2021/04/09	10	39.87	3.2	40.02	39.30	6.8	11,208	0.06%
2021/04/08	26.1	39.59	8	39.81	39.35	18.1	11,119	0.16%
2021/04/07	3	39.22	5	39.79	39.50	-2	11,097	-0.02%
2021/04/06	2.7	38.25	1	38.55	38.30	1.7	11,063	0.02%
2021/04/01	4	38.71	0	0.00	38.25	4	11,063	0.04%
2021/03/31	2	39.23	0	0.00	38.90	2	11,139	0.02%
2021/03/30	0.2	39.50	0	0.00	39.30	0.2	11,680	0.00%
2021/03/29	6.5	40.08	19	40.19	39.85	-12.5	11,839	-0.11%
2021/03/26	18	37.67	11	37.67	38.20	7	11,521	0.06%
2021/03/25	19.5	39.98	21	39.35	38.85	-1.5	11,271	-0.01%
2021/03/24	19	39.42	29	39.53	39.30	-10	11,053	-0.09%
2021/03/23	5	39.93	58	39.61	39.30	-53	10,912	-0.49%
2021/03/22	20.5	41.16	199.2	41.78	41.00	-178.7	10,611	-1.68%	大賣/鉅額交易
2021/03/19	4	36.98	15.4	38.11	39.75	-11.4	9,932	-0.11%
2021/03/18	22	36.64	7	37.18	36.15	15	9,580	0.16%
2021/03/17	23	36.74	34	36.96	36.75	-11	9,302	-0.12%
2021/03/16	9	37.18	11	37.20	36.60	-2	9,178	-0.02%
2021/03/15	31	38.14	23	37.97	37.60	8	8,893	0.09%
2021/03/12	34	36.64	45	36.75	37.00	-11	8,420	-0.13%
2021/03/11	75.4	35.92	23	35.47	35.10	52.4	7,820	0.67%
2021/03/10	2	33.33	39.6	34.75	34.95	-37.6	7,032	-0.54%
2021/03/09	8	31.45	6	31.73	31.80	2	6,769	0.03%
2021/03/08	2	31.57	0	0.00	30.90	2	6,786	0.03%
2021/03/05	0	30.85	0	0.00	30.85	0	6,837	0.00%
2021/03/04	0	0.00	1	31.95	31.40	-1	7,299	-0.01%
2021/03/03	1	31.80	0.3	31.65	31.65	0.7	7,389	0.01%
2021/03/02	4	31.70	1	32.60	31.45	3	7,646	0.04%
2021/02/26	2	31.68	4	31.48	31.90	-2	8,159	-0.02%
2021/02/25	0	0.00	5	31.89	31.60	-5	8,510	-0.06%
2021/02/24	7	32.18	8	32.28	31.85	-1	8,705	-0.01%
2021/02/23	0	0.00	3	31.27	31.10	-3	9,095	-0.03%
2021/02/22	4	31.39	0	0.00	31.30	4	9,636	0.04%
2021/02/19	5	30.78	11	30.54	30.65	-6	9,771	-0.06%
2021/02/18	2	29.60	6	29.65	29.75	-4	10,171	-0.04%
2021/02/17	4	29.04	3	29.00	29.15	1	10,330	0.01%
2021/02/05	1	28.10	2	28.58	28.15	-1	10,595	-0.01%
2021/02/04	3	28.28	8	28.53	28.25	-5	11,157	-0.04%
2021/02/03	21	29.31	9	29.08	28.70	12	11,424	0.11%
2021/02/02	1	27.90	7	27.66	27.75	-6	11,465	-0.05%
2021/02/01	3	27.45	9	27.17	27.55	-6	11,797	-0.05%
2021/01/29	4	28.01	21	28.28	27.45	-17	12,180	-0.14%
2021/01/28	3	29.27	2	29.30	29.00	1	12,994	0.01%
2021/01/26	2	30.45	0	0.00	30.60	2	13,612	0.01%
2021/01/25	1	31.35	2	30.90	30.95	-1	13,931	-0.01%
2021/01/22	12	31.19	27	31.38	31.10	-15	14,268	-0.11%
2021/01/21	3	30.45	8	30.34	30.05	-5	14,716	-0.03%
2021/01/20	12	31.49	25	31.66	30.80	-13	15,790	-0.08%
2021/01/19	30	32.48	12.7	32.59	32.05	17.3	16,551	0.10%
2021/01/18	36	31.24	3	30.98	30.80	33	16,693	0.20%
2021/01/15	5	31.69	9	31.71	32.00	-4	16,881	-0.02%
2021/01/14	3	32.77	15.3	32.79	32.60	-12.3	17,062	-0.07%
2021/01/13	6.1	32.80	8	33.24	32.60	-1.9	17,257	-0.01%
2021/01/12	16.1	34.17	42	33.15	33.05	-25.9	17,699	-0.15%
2021/01/11	32.2	34.18	11	34.31	34.10	21.2	18,358	0.12%
2021/01/08	5	34.65	7	34.40	34.15	-2	19,115	-0.01%
2021/01/07	5	34.78	31.6	35.58	34.35	-26.6	20,158	-0.13%
2021/01/06	8	33.21	15	33.33	33.20	-7	20,909	-0.03%
2021/01/05	24	34.74	17	34.66	34.05	7	21,609	0.03%
2021/01/04	16	34.94	2	34.70	34.55	14	22,512	0.06%
2020/12/31	5	35.08	1	34.80	34.60	4	23,373	0.02%
2020/12/30	8	35.44	9	35.28	35.55	-1	24,449	0.00%
2020/12/29	13	34.28	13	34.43	34.45	0	25,099	0.00%
2020/12/28	16.1	33.94	14	34.03	33.55	2.1	25,247	0.01%
2020/12/25	7	34.67	9.3	34.32	34.05	-2.3	25,367	-0.01%
2020/12/24	87	35.50	74	35.42	34.30	13	25,417	0.05%
2020/12/23	10.1	33.23	23.3	34.10	34.75	-13.2	25,128	-0.05%
2020/12/22	0	0.00	100	33.00	31.60	-100	25,229	-0.40%
2020/12/21	4	33.15	11	32.73	32.85	-7	25,615	-0.03%
2020/12/18	10.9	33.24	11	33.28	33.00	-0.1	26,041	0.00%
2020/12/17	8	33.03	5	33.01	32.95	3	26,688	0.01%
2020/12/16	13	33.85	8	33.73	33.50	5	27,316	0.02%
2020/12/15	20.3	34.25	8.7	33.73	33.00	11.7	28,221	0.04%
2020/12/14	4	33.38	5	33.49	34.00	-1	28,548	0.00%
2020/12/11	4	33.00	7	33.67	32.65	-3	29,519	-0.01%
2020/12/10	4	33.73	16	34.08	33.35	-12	30,864	-0.04%
2020/12/09	8	34.99	12	35.13	34.60	-4	31,102	-0.01%
2020/12/08	11	34.85	0	0.00	34.55	11	31,713	0.03%
2020/12/07	3.3	34.41	18	34.02	35.15	-14.7	31,864	-0.05%
2020/12/04	3	34.83	1	34.50	34.50	2	32,016	0.01%
2020/12/03	3	35.80	2.1	35.37	35.10	0.9	32,139	0.00%
2020/12/02	20	35.72	12	35.43	35.35	8	32,229	0.02%
2020/12/01	24	37.18	1	37.00	37.00	23	32,388	0.07%
2020/11/30	27.5	37.40	29	37.28	38.10	-1.5	32,581	0.00%
2020/11/27	16	36.29	6	36.33	36.00	10	32,210	0.03%
2020/11/26	7.7	36.58	8.3	36.52	35.90	-0.6	32,229	0.00%
2020/11/25	126.7	36.05	30	36.41	36.40	96.7	32,332	0.30%	大買/
2020/11/24	16	35.11	10	35.42	35.50	6	31,994	0.02%
2020/11/23	16	34.92	7	34.96	34.50	9	32,096	0.03%
2020/11/20	53	34.85	54	34.71	34.80	-1	32,402	0.00%
2020/11/19	22.5	34.02	36	34.32	34.00	-13.5	32,534	-0.04%
2020/11/18	10	32.87	14	32.99	33.00	-4	32,354	-0.01%
2020/11/17	22	33.25	20	33.23	33.00	2	33,304	0.01%
2020/11/16	28	32.38	34	31.90	31.70	-6	32,892	-0.02%
2020/11/13	18	31.84	18	31.99	32.65	0	32,813	0.00%
2020/11/12	43	33.08	34	32.62	32.50	9	33,003	0.03%
2020/11/11	23.4	34.62	15	34.22	34.10	8.4	32,508	0.03%
2020/11/10	5	35.43	17	35.67	35.35	-12	32,348	-0.04%
2020/11/09	13.1	36.10	21	36.19	36.00	-7.9	32,317	-0.02%
2020/11/06	33	36.28	14	36.00	35.40	19	32,034	0.06%
2020/11/05	19.3	36.41	26.3	36.37	36.10	-7	31,611	-0.02%
2020/11/04	7	34.86	9	35.41	34.30	-2	30,894	-0.01%
2020/11/03	30.7	35.82	2	35.05	35.40	28.7	30,472	0.09%
2020/11/02	21	36.55	74	36.06	35.35	-53	30,323	-0.17%
2020/10/30	29.5	38.19	31.7	37.64	37.40	-2.2	30,027	-0.01%
2020/10/29	66	38.92	43	38.94	38.10	23	29,711	0.08%
2020/10/28	67	40.40	67	40.10	39.00	0	29,146	0.00%
2020/10/27	109	39.38	174.7	39.63	39.35	-65.7	28,072	-0.23%	大買/大賣/
2020/10/26	50	37.55	36	37.66	37.80	14	27,342	0.05%
2020/10/23	46	37.15	54	37.25	37.25	-8	27,095	-0.03%
2020/10/22	111	37.51	51	37.44	37.00	60	26,977	0.22%	大買/
2020/10/21	32	38.39	32	38.47	37.90	0	26,859	0.00%
2020/10/20	70	38.80	59	38.52	38.25	11	26,828	0.04%
2020/10/19	164	38.28	171	38.29	38.10	-7	26,504	-0.03%	大買/大賣/
2020/10/16	71	39.09	69.6	38.69	37.80	1.4	25,895	0.01%
2020/10/15	92	41.52	84	41.52	40.35	8	25,497	0.03%
2020/10/14	100.7	42.91	111.3	42.85	41.60	-10.6	24,606	-0.04%	大賣/
2020/10/13	102.3	41.57	80	41.67	41.25	22.3	23,730	0.09%	大買/
2020/10/12	105.4	42.76	109	42.58	41.95	-3.6	23,050	-0.02%	大買/大賣/
2020/10/08	106.7	42.37	95.3	42.14	41.50	11.4	22,120	0.05%	大買/
2020/10/07	103	42.57	79.9	42.96	42.00	23.1	21,241	0.11%	大買/
2020/10/06	117.8	41.40	84	42.22	41.45	33.8	20,191	0.17%	大買/
2020/10/05	50	39.17	9	39.40	38.85	41	19,439	0.21%
2020/09/30	14	37.16	10.6	37.83	38.55	3.4	19,120	0.02%
2020/09/29	14.4	35.76	28.5	36.26	35.05	-14.1	18,942	-0.07%
2020/09/28	45.7	38.15	50.8	38.09	37.30	-5.1	18,747	-0.03%
2020/09/16	73	24.04	52.4	24.04	24.50	20.6	18,396	0.11%
2020/09/15	36	24.34	14	24.43	24.30	22	18,015	0.12%
2020/09/14	32	23.09	15	23.31	23.05	17	17,732	0.10%
2020/09/11	19	24.58	141	24.58	24.20	-122	17,271	-0.71%	大賣/鉅額交易
2020/09/10	60	26.04	103	26.04	25.90	-43	16,583	-0.26%	大賣/
2020/09/09	181	25.27	49	25.91	26.65	132	15,913	0.83%	大買/鉅額交易
2020/09/08	29	26.26	27	25.56	25.20	2	14,950	0.01%
2020/09/07	56	28.28	34	28.11	27.95	22	14,524	0.15%
2020/09/04	119	26.93	69	27.26	27.90	50	13,557	0.37%	大買/
2020/09/03	17	25.40	18	25.40	25.40	-1	12,205	-0.01%
2020/09/02	30	21.25	9	22.83	23.10	21	11,941	0.18%
2020/09/01	7	21.72	7	22.07	21.00	0	11,347	0.00%
2020/08/31	28	22.05	17	21.42	22.25	11	11,185	0.10%
2020/08/28	18	20.52	20	20.24	20.50	-2	11,026	-0.02%
2020/08/27	6	19.50	165	19.40	19.40	-159	11,029	-1.44%	大賣/鉅額交易
2020/08/26	100	19.77	13	19.69	19.85	87	10,968	0.79%
2020/08/25	10	18.80	59	18.45	19.45	-49	10,742	-0.46%
2020/08/24	10	17.80	38	17.48	17.70	-28	10,470	-0.27%
2020/08/21	16	17.74	8	16.80	17.40	8	10,357	0.08%
2020/08/20	5	16.10	62	15.57	17.40	-57	10,198	-0.56%
2020/08/19	18	16.97	82	17.23	16.50	-64	9,809	-0.65%
2020/08/18	130	17.79	133	17.73	18.30	-3	9,618	-0.03%	大買/大賣/
2020/08/17	55	17.08	27	17.74	18.30	28	9,145	0.31%
2020/08/14	67	15.49	178	16.17	16.80	-111	8,644	-1.28%	大賣/鉅額交易
2020/08/13	17	14.60	56	15.29	15.30	-39	7,957	-0.49%
2020/08/12	255	13.19	34	13.77	13.95	221	7,562	2.92%	大買/鉅額交易
2020/08/11	0	0.00	3	12.70	12.70	-3	6,481	-0.05%
2020/08/10	13	11.55	6	11.55	11.55	7	6,482	0.11%
2020/08/07	3	9.84	140	9.96	10.50	-137	6,628	-2.07%	大賣/鉅額交易
2020/08/06	6	9.58	22	9.80	9.56	-16	6,230	-0.26%
2020/08/05	28	9.60	9	9.72	9.68	19	6,204	0.31%
2020/08/04	8	9.40	16	9.43	9.61	-8	6,243	-0.13%
2020/08/03	19	9.16	83	9.26	9.06	-64	6,128	-1.04%
2020/07/31	22	9.02	16	9.12	9.05	6	6,076	0.10%
2020/07/30	21	9.08	38	9.14	9.08	-17	6,013	-0.28%
2020/07/29	0	0.00	17	8.39	8.76	-17	5,835	-0.29%
2020/07/28	51	8.05	1	8.31	7.97	50	5,765	0.87%
2020/07/27	50	8.33	4	8.65	8.22	46	5,711	0.81%
2020/07/24	117	8.62	4	8.81	8.51	113	5,646	2.00%	大買/鉅額交易
2020/07/23	29	8.81	0	0.00	8.78	29	5,569	0.52%
2020/07/22	57	9.06	17	9.06	8.94	40	5,502	0.73%
2020/07/21	12	8.99	6	9.08	8.90	6	5,397	0.11%
2020/07/20	10	9.05	5	9.14	9.03	5	5,255	0.10%
2020/07/17	14	9.06	7	9.22	9.15	7	5,197	0.13%
2020/07/16	5	9.71	8	9.76	9.70	-3	5,053	-0.06%
2020/07/15	5	9.79	3	9.92	9.60	2	4,921	0.04%
2020/07/14	1	9.01	22	9.46	9.50	-21	4,719	-0.44%
2020/07/13	14	9.07	8	9.20	9.01	6	4,537	0.13%
2020/07/10	53	9.37	70	9.54	9.42	-17	4,430	-0.38%
2020/07/09	6	9.15	30	8.95	9.27	-24	4,009	-0.60%
2020/07/08	66	8.39	11	8.35	8.43	55	3,713	1.48%
2020/07/07	6	7.75	10	7.77	7.71	-4	3,394	-0.12%
2020/07/06	2	7.88	1	7.84	7.79	1	3,285	0.03%
2020/07/03	8	7.81	2	7.83	7.80	6	3,260	0.18%
2020/07/02	0	0.00	8	7.84	7.97	-8	3,210	-0.25%
2020/07/01	1	7.62	3	7.57	7.65	-2	3,115	-0.06%
2020/06/30	0	0.00	2	7.40	7.34	-2	3,036	-0.07%
2020/06/29	1	7.25	5	7.16	7.32	-4	3,030	-0.13%
2020/06/24	5	7.20	1	7.19	7.17	4	3,016	0.13%
2020/06/23	5	7.20	0	0.00	7.20	5	3,066	0.16%
2020/06/22	1	7.26	0	0.00	7.26	1	3,082	0.03%
2020/06/19	2	7.54	5	7.71	7.57	-3	3,043	-0.10%
2020/06/18	1	7.08	2	7.11	7.11	-1	2,881	-0.03%
2020/06/17	5	7.15	0	0.00	7.12	5	2,906	0.17%
2020/06/16	1	7.11	0	0.00	7.11	1	3,011	0.03%
2020/06/15	11	7.02	2	7.11	7.17	9	3,047	0.30%
2020/06/12	2	7.04	0	0.00	7.14	2	3,049	0.07%
2020/06/11	3	7.46	7	7.52	7.31	-4	3,024	-0.13%
2020/06/10	3	7.50	5	7.47	7.48	-2	3,018	-0.07%
2020/06/09	2.8	7.54	1	7.62	7.48	1.8	3,054	0.06%
2020/06/08	1	7.77	3	7.85	7.64	-2	3,083	-0.06%
2020/06/05	1	7.58	34.5	7.60	7.60	-33.5	3,049	-1.10%
2020/06/04	7	7.55	8	7.56	7.60	-1	3,057	-0.03%
2020/06/03	16	8.02	5	7.86	7.77	11	3,015	0.36%
2020/06/02	0	0.00	13	7.36	7.61	-13	2,847	-0.46%
2020/06/01	2	6.91	1	6.98	6.92	1	2,769	0.04%
2020/05/29	2	6.91	0	0.00	6.86	2	2,758	0.07%
2020/05/28	1	6.95	6	7.01	6.91	-5	2,755	-0.18%
2020/05/27	1	7.01	0	0.00	6.91	1	2,754	0.04%
2020/05/26	1	6.99	3	7.03	7.01	-2	2,748	-0.07%
2020/05/25	40	6.91	0	0.00	6.92	40	2,724	1.47%
2020/05/22	9.8	7.03	2	7.09	7.01	7.8	2,700	0.29%
2020/05/21	1.9	7.30	12	7.26	7.24	-10.1	2,690	-0.38%
2020/05/20	8	6.86	0	0.00	6.95	8	2,638	0.30%
2020/05/19	8	6.92	1	6.89	6.94	7	2,617	0.27%
2020/05/18	6	6.97	11	6.99	6.85	-5	2,595	-0.19%
2020/05/15	14	7.69	1	7.36	7.30	13	2,525	0.51%
2020/05/14	37	7.97	32	7.76	7.60	5	2,456	0.20%
2020/05/13	13	7.15	13.1	7.29	7.34	-0.1	2,183	0.00%
2020/05/12	20	6.67	5	6.69	6.68	15	2,096	0.72%
2020/05/11	9	6.70	19	6.77	6.77	-10	2,032	-0.49%
2020/05/08	6	6.34	2	6.34	6.34	4	1,858	0.22%
2020/05/07	1	5.60	21	5.57	5.77	-20	1,858	-1.08%
2020/05/06	3	5.27	0	0.00	5.25	3	1,836	0.16%
2020/05/05	4	5.30	0	0.00	5.28	4	1,848	0.22%
2020/05/04	6	5.31	0	0.00	5.27	6	1,858	0.32%
2020/04/30	3	5.42	3	5.45	5.45	0	1,858	0.00%
2020/04/29	3	5.36	0	0.00	5.38	3	1,869	0.16%
2020/04/28	2	5.33	2	5.40	5.37	0	1,883	0.00%
2020/04/27	0	0.00	5	5.33	5.34	-5	1,931	-0.26%
2020/04/23	4	5.27	0	0.00	5.25	4	1,942	0.21%
2020/04/22	0	0.00	2	5.15	5.28	-2	1,945	-0.10%
2020/04/21	10	5.39	2	5.49	5.29	8	1,960	0.41%
2020/04/20	4	5.50	2	5.57	5.54	2	1,957	0.10%
2020/04/17	2	5.61	7	5.71	5.57	-5	2,009	-0.25%
2020/04/16	7	5.49	5	5.46	5.50	2	1,982	0.10%
2020/04/15	2	5.24	5	5.39	5.45	-3	1,981	-0.15%
2020/04/14	0	0.00	5	5.18	5.23	-5	1,969	-0.25%
2020/04/13	2	5.17	0	0.00	5.14	2	1,979	0.10%
2020/04/10	3	5.27	0	0.00	5.24	3	1,986	0.15%
2020/04/09	4	5.24	2	5.35	5.25	2	1,998	0.10%
2020/04/08	2	5.06	12	5.22	5.23	-10	1,991	-0.50%
2020/04/06	0	5.00	0	0.00	5.00	0	2,042	0.00%
2020/04/01	0	4.92	0	0.00	4.92	0	2,029	0.00%
2020/03/30	0	0.00	28	4.79	4.90	-28	2,024	-1.38%
2020/03/27	8.2	5.03	2	5.06	5.01	6.2	2,013	0.31%
2020/03/26	2	4.65	9	4.64	4.85	-7	1,952	-0.36%
2020/03/25	0	0.00	12	4.43	4.41	-12	1,943	-0.62%
2020/03/24	2	4.13	6	4.18	4.14	-4	1,945	-0.21%
2020/03/23	0	0.00	6	4.04	3.98	-6	1,933	-0.31%
2020/03/20	21	4.22	7	4.33	4.20	14	1,912	0.73%
2020/03/18	0	0.00	12	4.90	4.81	-12	1,783	-0.67%
2020/03/17	0	0.00	6	4.72	4.69	-6	1,764	-0.34%
2020/03/16	0	4.90	0	0.00	4.90	0	1,748	0.00%
2020/03/13	0	5.15	0.9	5.15	5.19	-0.9	1,722	-0.05%
2020/03/12	4	5.68	0	0.00	5.67	4	1,685	0.24%
2020/03/11	2	6.28	0	0.00	6.25	2	1,647	0.12%
2020/03/10	2	6.15	17	6.16	6.26	-15	1,680	-0.89%
2020/03/09	3	6.70	0	0.00	6.45	3	1,648	0.18%
2020/03/06	2	6.84	0	0.00	6.83	2	1,634	0.12%
2020/03/05	0	0.00	2	6.95	6.92	-2	1,646	-0.12%
2020/03/04	2	6.82	3	6.82	6.82	-1	1,669	-0.06%
2020/03/03	2	6.88	14	6.96	6.85	-12	1,685	-0.71%
2020/03/02	10	6.78	6	6.80	6.78	4	1,677	0.24%
2020/02/27	4	7.04	1	6.97	6.96	3	1,663	0.18%
2020/02/21	4	7.45	0	0.00	7.46	4	1,639	0.24%
2020/02/19	2	7.49	0	0.00	7.49	2	1,624	0.12%
2020/02/18	2	7.52	0	0.00	7.51	2	1,628	0.12%
2020/02/17	2	7.33	12	7.50	7.56	-10	1,621	-0.62%
2020/02/13	2	7.50	10	7.51	7.45	-8	1,599	-0.50%
2020/02/12	2	7.33	6	7.45	7.42	-4	1,606	-0.25%
2020/02/11	7	7.37	2	7.33	7.40	5	1,607	0.31%
2020/02/10	2	7.12	46	7.47	7.52	-44	1,623	-2.71%
2020/02/07	9	7.08	0	0.00	7.01	9	1,583	0.57%
2020/02/06	10	7.07	10	7.18	7.15	0	1,585	0.00%
2020/02/05	5	7.08	0	0.00	7.09	5	1,578	0.32%
2020/02/04	16	6.99	10	7.06	7.14	6	1,569	0.38%
2020/02/03	2	6.91	0	0.00	6.93	2	1,591	0.13%
2020/01/31	7	7.33	4	7.38	7.33	3	1,575	0.19%
2020/01/30	19	7.45	0	0.00	7.39	19	1,574	1.21%
2020/01/20	2	8.20	0	0.00	8.21	2	1,526	0.13%
2020/01/17	0	0.00	4	8.28	8.20	-4	1,526	-0.26%
2020/01/16	0	0.00	12	8.24	8.23	-12	1,525	-0.79%
2020/01/15	0	0.00	6	8.27	8.21	-6	1,535	-0.39%
2020/01/14	4	8.19	0	0.00	8.20	4	1,536	0.26%
2020/01/13	6	8.30	5	8.40	8.29	1	1,524	0.07%
2020/01/10	0	0.00	2	8.03	7.99	-2	1,472	-0.14%
2020/01/09	19	7.96	0	0.00	7.94	19	1,496	1.27%
2020/01/08	0	0.00	2	8.08	7.98	-2	1,577	-0.13%
2020/01/07	4	8.05	0	0.00	8.03	4	1,573	0.25%
2020/01/06	0	0.00	9	8.18	8.11	-9	1,567	-0.57%
2020/01/03	4	8.15	0	0.00	8.10	4	1,586	0.25%
2020/01/02	0	0.00	4	8.26	8.22	-4	1,571	-0.25%
2019/12/31	7	8.16	0	0.00	8.15	7	1,564	0.45%
2019/12/30	8	8.25	14	8.37	8.22	-6	1,556	-0.39%
2019/12/27	4	8.17	4	8.25	8.15	0	1,490	0.00%
2019/12/26	0	0.00	11	8.19	8.20	-11	1,488	-0.74%
2019/12/25	6	8.11	4	8.18	8.10	2	1,497	0.13%
2019/12/24	1	8.17	2	8.13	8.10	-1	1,520	-0.07%
2019/12/23	8	8.19	0	0.00	8.15	8	1,530	0.52%
2019/12/20	3	8.31	10	8.31	8.28	-7	1,536	-0.46%
2019/12/19	6	8.18	6	8.17	8.19	0	1,526	0.00%
2019/12/16	2	7.90	3	8.01	7.96	-1	1,596	-0.06%
2019/12/13	12	7.97	1	7.95	7.97	11	1,595	0.69%
2019/12/12	0	0.00	36	8.14	8.10	-36	1,586	-2.27%
2019/12/11	0	0.00	24	8.19	8.18	-24	1,608	-1.49%
2019/12/10	1	8.14	14	8.12	8.16	-13	1,627	-0.80%
2019/12/09	6	8.07	0	0.00	8.04	6	1,636	0.37%
2019/12/06	12	8.13	3	8.20	8.09	9	1,711	0.53%
2019/12/05	12	8.16	13.1	8.24	8.16	-1.1	1,731	-0.07%
2019/11/29	4	8.57	0	0.00	8.42	4	1,762	0.23%
2019/11/28	6	8.71	0	0.00	8.66	6	1,767	0.34%
2019/11/27	0	0.00	2	8.78	8.78	-2	1,817	-0.11%
2019/11/26	6	8.80	13	8.84	8.78	-7	1,839	-0.38%
2019/11/25	0	0.00	1	8.86	8.80	-1	1,861	-0.05%
2019/11/22	5	8.92	6	8.93	8.87	-1	1,921	-0.05%
2019/11/21	0	0.00	3	8.91	8.88	-3	1,971	-0.15%
2019/11/20	4	8.84	12	8.86	8.85	-8	2,015	-0.40%
2019/11/19	4	8.91	0	0.00	8.90	4	2,075	0.19%
2019/11/18	0	0.00	4	8.93	8.92	-4	2,103	-0.19%
2019/11/15	0	0.00	7	8.98	8.91	-7	2,145	-0.33%
2019/11/14	4	8.89	10	8.93	8.81	-6	2,185	-0.27%
2019/11/13	15	8.92	6	8.97	8.98	9	2,225	0.40%
2019/11/12	1	8.90	2	8.84	8.83	-1	2,325	-0.04%
2019/11/11	4.4	8.97	0	0.00	8.88	4.4	2,600	0.17%
2019/11/08	0	0.00	13	9.06	9.11	-13	2,737	-0.47%
2019/11/07	2	9.05	0	0.00	9.05	2	3,043	0.07%
2019/11/06	4	9.23	0	0.00	9.20	4	3,096	0.13%
2019/11/05	10	9.31	18	9.24	9.24	-8	3,213	-0.25%
2019/11/04	0	0.00	52	9.38	9.35	-52	3,357	-1.55%
2019/11/01	4	9.42	0	0.00	9.39	4	3,505	0.11%
2019/10/31	38	9.58	10	9.60	9.53	28	3,707	0.76%
2019/10/30	5	9.42	6	9.40	9.38	-1	3,981	-0.03%
2019/10/29	31	9.44	2	9.48	9.31	29	4,240	0.68%
2019/10/28	7	9.32	0	0.00	9.31	7	4,795	0.15%
2019/10/25	2	9.36	0	0.00	9.32	2	4,973	0.04%
2019/10/24	2	9.40	0	0.00	9.37	2	5,009	0.04%
2019/10/23	2	9.44	0	0.00	9.36	2	5,014	0.04%
2019/10/22	0	0.00	6	9.53	9.55	-6	5,003	-0.12%
2019/10/21	0	0.00	36	9.42	9.40	-36	4,991	-0.72%
2019/10/18	38	9.55	0	0.00	9.44	38	4,995	0.76%
2019/10/17	6	9.50	60	9.55	9.44	-54	5,029	-1.07%
2019/10/16	76	9.78	27	9.69	9.70	49	5,020	0.98%
2019/10/15	0	0.00	2	9.14	9.13	-2	4,935	-0.04%
2019/10/14	0	0.00	8	9.07	9.05	-8	4,936	-0.16%
2019/10/09	9	9.00	1	9.09	8.99	8	4,939	0.16%
2019/10/08	5	9.18	0	0.00	9.17	5	4,943	0.10%
2019/10/07	4	9.24	0	0.00	9.21	4	4,968	0.08%
2019/10/04	3	9.28	3	9.29	9.26	0	4,981	0.00%
2019/10/03	2	9.31	3	9.38	9.36	-1	4,977	-0.02%
2019/10/02	4	9.41	0	0.00	9.40	4	5,002	0.08%
2019/10/01	14	9.49	6	9.47	9.54	8	5,022	0.16%
2019/09/27	4	9.51	10	9.58	9.38	-6	5,087	-0.12%
2019/09/26	50.3	9.70	0	0.00	9.63	50.3	5,099	0.99%
2019/09/25	2	9.72	0	0.00	9.65	2	5,100	0.04%
2019/09/24	6	9.84	0	0.00	9.78	6	5,101	0.12%
2019/09/23	0	0.00	21	9.83	9.98	-21	5,073	-0.41%
2019/09/20	0	0.00	8	9.39	9.41	-8	5,016	-0.16%
2019/09/19	10	9.23	12.2	9.30	9.23	-2.2	5,003	-0.04%
2019/09/18	10	9.37	2	9.52	9.31	8	4,969	0.16%
2019/09/17	4	9.47	4	9.57	9.47	0	4,952	0.00%
2019/09/16	4	9.54	0	0.00	9.54	4	4,975	0.08%
2019/09/12	0	0.00	5	9.67	9.62	-5	5,002	-0.10%
2019/09/11	0	0.00	4	9.43	9.52	-4	4,992	-0.08%
2019/09/10	17	9.42	0	0.00	9.30	17	4,978	0.34%
2019/09/09	6	9.75	3	9.75	9.72	3	4,889	0.06%
2019/09/06	2	9.89	0	0.00	9.89	2	4,887	0.04%
2019/09/05	2	9.91	2	10.00	9.89	0	4,910	0.00%
2019/09/04	7	9.89	0	0.00	9.91	7	4,904	0.14%
2019/09/03	1	9.96	0	0.00	9.96	1	4,886	0.02%
2019/09/02	0	0.00	15.9	9.99	10.15	-15.9	4,865	-0.33%
2019/08/28	2	9.92	0	0.00	9.92	2	4,763	0.04%
2019/08/27	5	9.80	0	0.00	9.71	5	4,737	0.11%
2019/08/26	5	10.15	22	10.10	10.00	-17	4,682	-0.36%
2019/08/23	5	10.40	0	0.00	10.40	5	4,650	0.11%
2019/08/22	10	10.85	2	10.50	10.50	8	4,609	0.17%
2019/08/20	12	10.97	2	10.95	10.80	10	4,522	0.22%
2019/08/19	8	10.81	1	10.70	10.70	7	4,486	0.16%
2019/08/15	5	10.60	11	10.63	10.80	-6	4,413	-0.14%
2019/08/14	43	11.36	30	11.40	10.85	13	4,315	0.30%
2019/08/13	2	11.93	20	11.91	11.95	-18	4,044	-0.45%
2019/08/12	14	11.68	9	11.96	12.15	5	3,899	0.13%
2019/08/08	5	10.95	3	10.90	11.05	2	3,598	0.06%
2019/08/07	1	11.00	1	11.25	10.90	0	3,540	0.00%
2019/08/06	18	11.10	2	10.85	11.10	16	3,439	0.47%
2019/08/05	0	0.00	3	10.72	10.70	-3	3,307	-0.09%
2019/08/02	17	11.27	23	11.26	11.30	-6	3,176	-0.19%
2019/08/01	7	11.38	23	11.50	11.60	-16	3,000	-0.53%
2019/07/31	0	0.00	1	10.80	10.95	-1	2,708	-0.04%
2019/07/30	23	10.60	235	10.95	11.05	-212	2,479	-8.55%	大賣/鉅額交易
2019/07/29	1	9.93	5	9.98	10.05	-4	1,934	-0.21%
2019/07/26	2	9.01	1	9.10	9.15	1	1,766	0.06%
2019/07/25	1	8.90	0	0.00	8.92	1	1,730	0.06%
2019/07/24	4	8.79	0	0.00	8.79	4	1,743	0.23%
2019/07/18	5	8.82	0	0.00	8.80	5	1,780	0.28%
2019/07/17	0	0.00	3	8.98	8.92	-3	1,774	-0.17%
2019/07/09	5	8.87	2	8.89	8.88	3	1,905	0.16%
2019/07/08	4	8.98	5	9.03	8.87	-1	1,929	-0.05%
2019/07/04	0	0.00	6	8.97	9.18	-6	2,060	-0.29%
2019/07/03	0	0.00	6	8.82	8.89	-6	2,111	-0.28%
2019/07/01	2	8.66	6	8.66	8.68	-4	2,179	-0.18%
2019/06/28	0	0.00	10	8.60	8.59	-10	2,195	-0.46%
2019/06/27	1	8.45	0	0.00	8.69	1	2,265	0.04%
2019/06/26	5	8.45	0	0.00	8.42	5	2,317	0.22%
2019/06/25	10	8.52	15	8.59	8.46	-5	2,359	-0.21%
2019/06/24	5	8.63	5	8.63	8.58	0	2,400	0.00%
2019/06/21	20	8.71	0	0.00	8.63	20	2,459	0.81%
2019/06/20	0	0.00	27	8.64	8.79	-27	2,520	-1.07%
2019/06/19	3	8.48	5.1	8.53	8.44	-2.1	2,556	-0.08%
2019/06/18	15	8.41	0	0.00	8.45	15	2,644	0.57%
2019/06/17	1	8.52	0	0.00	8.45	1	2,694	0.04%
2019/06/14	5	8.52	0	0.00	8.52	5	2,807	0.18%
2019/06/13	5	8.33	5	8.54	8.61	0	2,918	0.00%
2019/06/12	0	0.00	1	8.24	8.24	-1	2,970	-0.03%
2019/06/11	2	8.14	6	8.14	8.12	-4	3,005	-0.13%
2019/06/10	8	8.15	1	8.13	8.09	7	3,061	0.23%
2019/06/05	1	8.11	4	8.16	8.10	-3	3,253	-0.09%
2019/06/04	2	8.07	0	0.00	8.07	2	3,329	0.06%
2019/06/03	2	8.06	2	8.15	8.09	0	3,463	0.00%
2019/05/30	0	0.00	2	8.16	8.19	-2	3,604	-0.06%
2019/05/24	2	8.08	2	8.15	8.03	0	3,817	0.00%
2019/05/22	2	8.08	0	0.00	8.10	2	4,014	0.05%
2019/05/21	0	0.00	2	8.15	8.05	-2	4,119	-0.05%
2019/05/20	4	8.02	2	8.14	7.97	2	4,309	0.05%
2019/05/17	2	8.12	2	8.35	8.00	0	4,389	0.00%
2019/05/16	2	8.20	2	8.29	8.30	0	4,637	0.00%
2019/05/15	0	0.00	6	8.22	8.30	-6	4,965	-0.12%
2019/05/14	0	0.00	5	7.97	8.10	-5	5,008	-0.10%
2019/05/13	12	8.06	5	8.15	7.95	7	5,056	0.14%
2019/05/10	2	8.26	2	8.42	8.17	0	5,095	0.00%
2019/05/09	6	8.45	8	8.53	8.35	-2	5,148	-0.04%
2019/05/08	6	8.65	2	8.70	8.70	4	5,171	0.08%
2019/05/07	2	8.48	15	8.74	8.78	-13	5,250	-0.25%
2019/05/06	11	8.53	0	0.00	8.41	11	5,312	0.21%
2019/05/03	0	0.00	2	8.72	8.72	-2	5,391	-0.04%
2019/05/02	0	0.00	4	8.67	8.72	-4	5,498	-0.07%
2019/04/30	6	8.51	5	8.60	8.54	1	5,628	0.02%
2019/04/29	10	8.72	1	8.79	8.55	9	5,709	0.16%
2019/04/26	7	8.91	2	8.93	8.86	5	5,860	0.09%
2019/04/25	0	0.00	2	9.05	9.00	-2	6,396	-0.03%
2019/04/24	6	8.95	0	0.00	8.91	6	6,566	0.09%
2019/04/22	0	0.00	1	9.04	9.05	-1	6,689	-0.01%
2019/04/18	1	9.07	0	0.00	8.84	1	6,690	0.01%
2019/04/11	0	0.00	20	9.07	9.02	-20	6,786	-0.29%
2019/04/10	0	0.00	15	9.06	9.06	-15	6,824	-0.22%
2019/04/08	3	8.59	7	8.68	8.71	-4	6,930	-0.06%
2019/04/03	0	0.00	2	8.45	8.53	-2	6,845	-0.03%
2019/04/02	4	8.52	3	8.60	8.48	1	6,851	0.01%
2019/04/01	0	8.46	0	0.00	8.51	0	6,841	0.00%
2019/03/29	25	8.34	25	8.37	8.30	0	6,790	0.00%
2019/03/28	2	8.38	0	0.00	8.40	2	6,810	0.03%
2019/03/25	6	8.41	0	0.00	8.47	6	6,976	0.09%
2019/03/21	2	8.80	0	0.00	8.84	2	6,949	0.03%
2019/03/20	0	9.00	0	0.00	9.03	0	6,911	0.00%
2019/03/19	0	9.00	8	8.92	9.05	-8	6,907	-0.12%
2019/03/18	16	8.79	1	8.99	8.84	15	6,854	0.22%
2019/03/15	4	9.06	0	0.00	9.00	4	6,845	0.06%
2019/03/14	10	9.03	2	9.02	9.01	8	6,805	0.12%
2019/03/13	1	9.02	0	0.00	9.04	1	6,900	0.01%
2019/03/11	2	9.00	2	9.06	8.97	0	6,949	0.00%
2019/03/08	10	8.96	2	9.01	9.00	8	7,016	0.11%
2019/03/07	0	9.14	5	9.42	9.20	-5	7,230	-0.07%
2019/03/06	10	9.26	5	9.23	9.22	5	7,342	0.07%
2019/03/05	2	9.20	1	9.27	9.18	1	7,748	0.01%
2019/03/04	0	9.07	0	0.00	9.08	0	7,809	0.00%
2019/02/27	3	9.12	0	0.00	9.09	3	8,124	0.04%
2019/02/26	0	0.00	10	9.23	9.09	-10	8,416	-0.12%
2019/02/22	10	9.08	0	0.00	9.04	10	8,446	0.12%
2019/02/18	1	9.18	0	0.00	9.13	1	8,460	0.01%
2019/02/15	1	9.28	37	9.38	9.03	-36	8,634	-0.42%
2019/02/14	16	9.71	10	9.53	9.71	6	8,469	0.07%
2019/02/13	7	8.98	2	9.05	8.83	5	8,226	0.06%
2019/02/12	0	0.00	2	8.84	8.99	-2	8,273	-0.02%
2019/01/30	1	9.01	1	9.15	8.93	0	8,456	0.00%
2019/01/29	1	9.10	0	0.00	9.08	1	8,738	0.01%
2019/01/28	0	0.00	20	9.25	9.18	-20	8,877	-0.23%
2019/01/25	0	0.00	2	9.12	9.06	-2	8,926	-0.02%
2019/01/24	1	8.98	3	8.99	9.00	-2	8,916	-0.02%
2019/01/22	33	8.81	0	0.00	8.81	33	8,855	0.37%
2019/01/21	22	9.14	7	9.27	9.08	15	8,823	0.17%
2019/01/18	14.1	9.27	26	9.55	9.30	-11.9	8,889	-0.13%
2019/01/17	42	9.44	16	9.29	9.28	26	8,843	0.29%
2019/01/16	0	0.00	30	9.18	9.18	-30	8,358	-0.36%
2019/01/15	0.7	8.35	0	0.00	8.35	0.7	8,270	0.01%
2019/01/14	0	0.00	2	8.46	8.41	-2	8,288	-0.02%
2019/01/11	0	0.00	1	8.23	8.22	-1	8,319	-0.01%
2019/01/10	4	8.37	1	8.45	8.21	3	8,458	0.04%
2019/01/09	2	8.24	2	8.33	8.35	0	8,522	0.00%
2019/01/08	0	0.00	1	8.24	8.20	-1	8,620	-0.01%
2019/01/04	2	8.00	5	8.18	8.22	-3	8,790	-0.03%
2019/01/03	2	8.30	1	8.44	8.29	1	8,907	0.01%
2019/01/02	1	8.31	0	0.00	8.31	1	8,970	0.01%
2018/12/28	2	8.14	59	8.12	8.50	-57	8,936	-0.64%
2018/12/27	0	0.00	4	7.94	7.94	-4	8,897	-0.04%
2018/12/26	2	7.23	0	0.00	7.22	2	8,929	0.02%
2018/12/25	10	7.13	0	0.00	7.24	10	9,020	0.11%
2018/12/24	0	0.00	5	7.33	7.40	-5	9,147	-0.05%
2018/12/21	0	0.00	2	7.33	7.25	-2	9,231	-0.02%
2018/12/20	29	7.17	5	7.00	6.99	24	9,214	0.26%
2018/12/19	13	7.57	0	0.00	7.56	13	9,164	0.14%
2018/12/18	11	7.80	0	0.00	7.61	11	9,251	0.12%
2018/12/17	7	8.10	0	0.00	8.04	7	9,248	0.08%
2018/12/14	6	8.23	0	0.00	8.11	6	9,651	0.06%
2018/12/13	6	8.56	3	8.53	8.54	3	9,747	0.03%
2018/12/12	0	0.00	1.1	8.52	8.50	-1.1	9,796	-0.01%
2018/12/11	0	0.00	1	8.56	8.45	-1	9,821	-0.01%
2018/12/10	1	8.48	11	8.49	8.48	-10	9,831	-0.10%
2018/12/07	0	0.00	1	8.38	8.40	-1	9,771	-0.01%
2018/12/06	82	8.47	0	0.00	8.21	82	9,780	0.84%
2018/12/05	30	8.76	0	0.00	8.81	30	9,711	0.31%
2018/12/04	4	9.10	16	9.16	9.02	-12	9,728	-0.12%
2018/11/29	9	9.12	33	9.26	9.18	-24	9,398	-0.26%
2018/11/28	2	9.36	54	9.10	9.19	-52	9,225	-0.56%
2018/11/27	5	8.51	0	0.00	8.52	5	9,003	0.06%
2018/11/23	16	8.21	51	8.21	8.23	-35	8,841	-0.40%
2018/11/22	6	7.55	2	7.74	7.49	4	8,542	0.05%
2018/11/21	2	7.61	5	7.62	7.59	-3	8,496	-0.04%
2018/11/20	8	7.44	2	7.63	7.44	6	8,446	0.07%
2018/11/19	0	0.00	5	7.84	7.83	-5	8,348	-0.06%
2018/11/16	7	7.72	0	0.00	7.70	7	8,461	0.08%
2018/11/15	11	8.04	0	0.00	8.00	11	8,483	0.13%
2018/11/14	0	0.00	27	8.31	8.33	-27	8,627	-0.31%
2018/11/13	1	7.71	5	7.77	7.85	-4	8,483	-0.05%
2018/11/12	5	7.82	0	0.00	7.82	5	8,434	0.06%
2018/11/09	1	7.73	0	0.00	7.71	1	8,394	0.01%
2018/11/07	11	7.94	12	7.84	7.97	-1	8,335	-0.01%
2018/11/06	2	7.78	60	8.14	7.68	-58	8,321	-0.70%
2018/11/05	20	7.59	62	7.48	7.59	-42	8,142	-0.52%
2018/11/02	2	6.96	3	7.04	6.90	-1	8,120	-0.01%
2018/11/01	0	0.00	7	6.68	6.73	-7	8,154	-0.09%
2018/10/31	5	6.41	30	6.46	6.50	-25	8,247	-0.30%
2018/10/30	0	0.00	5	6.13	6.15	-5	8,191	-0.06%
2018/10/29	8	5.97	7	6.05	6.05	1	8,202	0.01%
2018/10/26	0	0.00	5	6.09	6.01	-5	8,168	-0.06%
2018/10/25	14	6.48	0	0.00	6.32	14	8,033	0.17%
2018/10/24	4	7.08	6	7.12	7.00	-2	7,992	-0.03%
2018/10/23	10	7.20	10	7.30	7.08	0	7,964	0.00%
2018/10/22	0	0.00	8	7.16	7.19	-8	7,965	-0.10%
2018/10/19	50	7.05	2	7.02	6.98	48	8,130	0.59%
2018/10/18	28	7.14	55	7.18	7.13	-27	8,096	-0.33%
2018/10/17	9	7.43	8.4	7.55	7.37	0.6	8,024	0.01%
2018/10/16	9	7.60	2	7.80	7.47	7	7,951	0.09%
2018/10/15	2	7.33	13	7.46	7.59	-11	7,915	-0.14%
2018/10/12	6	7.24	10	7.39	7.45	-4	7,886	-0.05%
2018/10/11	10	7.35	2	7.34	7.34	8	7,835	0.10%
2018/10/09	60	8.35	0	0.00	8.15	60	7,728	0.78%
2018/10/08	12	8.64	2	8.98	8.61	10	7,647	0.13%
2018/10/05	49	9.15	3	9.16	8.96	46	7,592	0.61%
2018/10/04	1	9.47	8	9.49	9.42	-7	7,428	-0.09%
2018/10/03	15	9.43	0	0.00	9.42	15	7,678	0.20%
2018/10/02	12	9.80	0	0.00	9.63	12	7,668	0.16%
2018/10/01	5	10.03	2	10.08	9.98	3	7,583	0.04%
2018/09/28	8	10.30	3	10.15	10.15	5	7,636	0.07%
2018/09/27	3	10.27	0	0.00	10.10	3	7,770	0.04%
2018/09/26	3	10.45	0	0.00	10.30	3	7,780	0.04%
2018/09/25	8	10.43	7	10.55	10.25	1	7,810	0.01%
2018/09/21	0	0.00	1	10.55	10.55	-1	7,786	-0.01%
2018/09/20	5	10.50	6	10.51	10.45	-1	7,915	-0.01%
2018/09/19	1	9.89	31	10.21	10.45	-30	7,750	-0.39%
2018/09/18	2	9.52	17	9.59	9.52	-15	7,691	-0.20%
2018/09/17	11	9.50	0	0.00	9.45	11	7,786	0.14%
2018/09/14	0	0.00	6	9.64	9.63	-6	7,797	-0.08%
2018/09/13	0	0.00	5	9.53	9.47	-5	7,789	-0.06%
2018/09/12	10	9.49	0	0.00	9.41	10	7,750	0.13%
2018/09/11	3	9.53	5	9.70	9.69	-2	7,762	-0.03%
2018/09/10	42	9.71	3	9.50	9.50	39	7,787	0.50%
2018/09/07	12	10.24	5	10.25	10.15	7	7,768	0.09%
2018/09/06	12	10.63	5	10.60	10.60	7	7,696	0.09%
2018/09/05	1	10.75	1	11.15	10.75	0	7,678	0.00%
2018/09/03	4	11.10	1	11.40	10.80	3	7,632	0.04%
2018/08/31	42	10.98	43	11.10	11.15	-1	7,413	-0.01%
2018/08/30	7	10.75	27	10.77	10.75	-20	7,270	-0.28%
2018/08/29	0	0.00	2	10.55	10.50	-2	7,219	-0.03%
2018/08/28	2	10.45	0	0.00	10.40	2	7,280	0.03%
2018/08/27	3	10.45	10	10.52	10.60	-7	7,308	-0.10%
2018/08/24	4	10.56	7	10.69	10.35	-3	7,297	-0.04%
2018/08/23	8	10.63	40	10.60	10.65	-32	7,235	-0.44%
2018/08/22	5	10.40	50	10.48	10.35	-45	7,047	-0.64%
2018/08/21	20	9.76	11	9.72	9.98	9	6,876	0.13%
2018/08/20	80	10.29	0	0.00	10.00	80	6,610	1.21%
2018/08/17	2	10.45	12	10.60	10.50	-10	6,500	-0.15%
2018/08/16	4	10.53	18	10.52	10.55	-14	6,500	-0.22%
2018/08/15	26	10.34	25	10.45	10.50	1	6,452	0.02%
2018/08/14	0	0.00	7	10.63	10.85	-7	6,363	-0.11%
2018/08/13	62	10.90	2	10.85	10.55	60	6,290	0.95%
2018/08/10	11	11.59	7	11.73	11.40	4	6,115	0.07%
2018/08/09	72	11.53	5.2	11.88	11.30	66.8	5,947	1.12%
2018/08/08	95	11.91	19	12.21	11.90	76	5,822	1.31%
2018/08/07	49	12.31	25	12.25	12.45	24	5,670	0.42%
2018/08/06	2.9	13.00	3	13.08	13.00	-0.1	5,516	0.00%
2018/08/03	13.1	13.12	13	13.00	12.95	0.1	5,496	0.00%
2018/08/02	15	13.18	13	13.21	13.00	2	5,434	0.04%
2018/08/01	1	13.35	3	13.35	13.30	-2	5,399	-0.04%
2018/07/31	7	13.41	6	13.55	13.30	1	5,376	0.02%
2018/07/30	11	13.22	4	13.45	13.20	7	5,285	0.13%
2018/07/27	11	13.55	7	13.49	13.45	4	5,251	0.08%
2018/07/26	18	13.79	71.1	13.61	13.85	-53.1	5,208	-1.02%
2018/07/25	20	13.19	5	13.39	13.05	15	4,968	0.30%
2018/07/24	2	13.05	11	13.19	13.30	-9	4,934	-0.18%
2018/07/23	16	12.82	0	0.00	12.85	16	4,869	0.33%
2018/07/20	2	13.00	4	12.99	12.95	-2	4,848	-0.04%
2018/07/19	35	13.20	12	13.06	13.10	23	4,777	0.48%
2018/07/18	2	13.60	7	13.45	13.50	-5	4,764	-0.10%
2018/07/17	9	13.79	0	0.00	13.70	9	4,826	0.19%
2018/07/16	0	0.00	13	14.05	14.05	-13	4,788	-0.27%
2018/07/13	7	13.84	5	14.00	13.90	2	4,811	0.04%
2018/07/12	9	13.77	6	14.06	13.75	3	4,794	0.06%
2018/07/11	8	14.06	53	14.21	13.90	-45	4,791	-0.94%
2018/07/10	9	13.82	9	13.97	13.75	0	4,540	0.00%
2018/07/09	10	13.68	10	13.67	13.75	0	4,513	0.00%
2018/07/06	9	13.73	9	13.82	14.10	0	4,678	0.00%
2018/07/05	10	14.13	12	14.25	13.85	-2	4,638	-0.04%
2018/07/04	6	13.77	16	13.81	13.60	-10	4,460	-0.22%
2018/07/03	35	13.86	7	13.86	13.65	28	4,388	0.64%
2018/07/02	24	14.60	27	14.58	14.35	-3	4,273	-0.07%
2018/06/29	33	15.53	1	15.70	15.40	32	4,184	0.76%
2018/06/28	1	15.70	17	15.51	15.70	-16	3,951	-0.40%
2018/06/27	1	14.30	2	14.80	14.30	-1	3,711	-0.03%
2018/06/26	22	15.60	23	15.65	15.05	-1	3,602	-0.03%
2018/06/25	4	16.78	8	16.84	16.55	-4	3,415	-0.12%
2018/06/22	19	16.66	9	16.71	16.55	10	3,381	0.30%
2018/06/21	12	17.25	0	0.00	17.05	12	3,349	0.36%
2018/06/19	10	17.07	2	17.15	17.00	8	3,708	0.22%
2018/06/15	30	18.19	16	18.23	17.95	14	3,638	0.38%
2018/06/14	1	18.50	2	18.55	18.50	-1	3,572	-0.03%
2018/06/12	0	0.00	6	18.73	18.85	-6	3,575	-0.17%
2018/06/11	0	0.00	3	18.90	18.80	-3	3,521	-0.09%
2018/06/08	0	0.00	2	19.05	19.00	-2	3,547	-0.06%
2018/06/07	0	0.00	1	19.25	19.25	-1	3,597	-0.03%
2018/06/06	8	19.14	3	19.15	19.10	5	3,513	0.14%
2018/06/05	23	19.10	4	19.08	19.00	19	3,487	0.54%
2018/06/04	14	19.71	0	0.00	19.65	14	3,409	0.41%
2018/06/01	2	20.15	5	19.90	20.10	-3	3,355	-0.09%
2018/05/30	5	19.65	0	0.00	19.65	5	3,360	0.15%
2018/05/29	3	19.87	0	0.00	19.85	3	3,384	0.09%
2018/05/28	5	19.88	0	0.00	19.85	5	3,398	0.15%
2018/05/24	0	0.00	16	19.94	20.20	-16	3,397	-0.47%
2018/05/23	1	19.55	0	0.00	19.50	1	3,374	0.03%
2018/05/22	6	19.62	0	0.00	19.55	6	3,401	0.18%
2018/05/17	10	19.70	0	0.00	19.60	10	3,489	0.29%
2018/05/16	12	19.40	1	19.50	19.40	11	3,500	0.31%
2018/05/14	0	0.00	5	20.45	20.20	-5	3,556	-0.14%
2018/05/11	7	20.11	0	0.00	20.05	7	3,542	0.20%
2018/05/10	0	0.00	5	20.10	19.95	-5	3,533	-0.14%
2018/05/09	12	19.88	0	0.00	19.85	12	3,515	0.34%
2018/05/08	3	20.37	2	20.38	20.20	1	3,489	0.03%
2018/05/07	8	20.41	5	20.40	20.20	3	3,481	0.09%
2018/05/04	3	20.85	10	20.80	20.60	-7	3,478	-0.20%
2018/05/03	3	21.20	17	21.25	20.80	-14	3,485	-0.40%
2018/05/02	0	0.00	4	20.88	20.65	-4	3,451	-0.12%
2018/04/30	1	20.45	1	20.45	20.70	0	3,466	0.00%
2018/04/27	12	19.74	5	19.77	19.75	7	3,463	0.20%
2018/04/26	7	19.96	3	20.02	19.75	4	3,502	0.11%
2018/04/25	10	20.08	1	20.40	20.40	9	3,504	0.26%
2018/04/24	5	20.29	2	20.35	20.30	3	3,482	0.09%
2018/04/23	26	21.56	0	0.00	21.20	26	3,403	0.76%
2018/04/20	1	23.05	1	23.15	23.15	0	3,275	0.00%
2018/04/19	1	23.40	3	23.53	23.25	-2	3,269	-0.06%
2018/04/18	2	23.00	22	23.12	22.90	-20	3,219	-0.62%
2018/04/17	11	23.42	1	22.95	22.85	10	3,197	0.31%
2018/04/16	2	24.08	3	23.90	23.65	-1	3,136	-0.03%
2018/04/13	10	24.05	2	24.03	23.60	8	3,074	0.26%
2018/04/12	35	24.31	34	24.39	24.10	1	3,074	0.03%
2018/04/11	10	23.00	14	23.18	23.30	-4	2,884	-0.14%
2018/04/09	2	22.45	0	0.00	22.45	2	2,882	0.07%
2018/03/27	2	22.60	20	22.80	22.30	-18	2,871	-0.63%
2018/03/26	34	22.70	2	22.65	22.65	32	2,995	1.07%
2018/03/23	10	22.75	0	0.00	23.05	10	2,971	0.34%
2018/03/22	176	25.07	41	23.89	23.60	135	2,905	4.65%	大買/鉅額交易
2018/03/20	0	0.00	1	22.90	23.00	-1	2,491	-0.04%
2018/03/19	0	0.00	5	23.45	23.20	-5	2,474	-0.20%
2018/03/16	6	22.84	50	22.75	22.70	-44	2,424	-1.82%
2018/03/14	2	23.35	8	23.26	22.85	-6	2,397	-0.25%
2018/03/13	1	23.15	11	22.99	23.15	-10	2,365	-0.42%
2018/03/12	0	0.00	3	22.65	22.65	-3	2,317	-0.13%
2018/03/09	2	22.60	1	22.60	22.60	1	2,325	0.04%
2018/03/07	11	22.34	50	22.75	22.25	-39	2,345	-1.66%
2018/03/06	0	0.00	85	22.71	22.70	-85	2,354	-3.61%
2018/03/05	3	22.78	6	22.77	22.55	-3	2,377	-0.13%
2018/03/02	0	0.00	25	22.33	22.45	-25	2,365	-1.06%
2018/03/01	0	0.00	3	21.80	22.15	-3	2,350	-0.13%
2018/02/27	2	21.80	0	0.00	21.80	2	2,348	0.09%
2018/02/23	2	21.98	0	0.00	21.85	2	2,371	0.08%
2018/02/22	0	0.00	10.1	21.30	21.50	-10.1	2,379	-0.42%
2018/02/21	0	0.00	20	20.80	21.05	-20	2,377	-0.84%
2018/02/06	31	20.56	0	0.00	20.00	31	2,395	1.29%
2018/02/05	1	21.80	0	0.00	22.10	1	2,369	0.04%
2018/01/29	2	22.75	2	22.55	22.55	0	2,513	0.00%
2018/01/26	0	0.00	3	22.57	22.60	-3	2,564	-0.12%
2018/01/25	2	22.78	1	22.70	22.60	1	2,625	0.04%
2018/01/24	1	22.70	0	0.00	22.80	1	2,687	0.04%
2018/01/23	0	0.00	1	23.50	23.00	-1	2,726	-0.04%
2018/01/22	0	0.00	2	23.53	23.35	-2	2,741	-0.07%
2018/01/19	0	0.00	6	23.10	23.20	-6	2,768	-0.22%
2018/01/17	0	0.00	12	23.03	23.00	-12	2,929	-0.41%
2018/01/16	0	0.00	1	22.85	22.85	-1	2,967	-0.03%
2018/01/15	2	22.93	0	0.00	22.65	2	3,097	0.06%
2018/01/12	2	23.10	6	23.05	22.95	-4	3,176	-0.13%
2018/01/11	2	22.60	3	22.60	22.55	-1	3,229	-0.03%
2018/01/09	0	0.00	3	23.15	23.00	-3	3,968	-0.08%
2018/01/08	9	23.67	24	23.63	23.20	-15	4,125	-0.36%
2018/01/05	4	23.53	0	0.00	23.20	4	4,081	0.10%
2018/01/04	1	23.05	25.6	23.00	23.20	-24.6	4,099	-0.60%
2018/01/03	0	0.00	16	22.57	22.45	-16	4,066	-0.39%
2018/01/02	1	22.40	10	22.33	22.35	-9	4,075	-0.22%