茂迪 (6244)-大昌券商分點個股進出

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
27.20
漲跌
▲0.40
漲幅
+1.49%
成交量
2,892張
產業
上櫃光電類股
600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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	2	27.10	4	27.09	27.20	-2	3,477	-0.06%
2024/05/15	8	26.94	2	26.95	26.80	6	3,451	0.17%
2024/05/14	0	0.00	2	26.25	26.50	-2	3,396	-0.06%
2024/05/13	1	26.05	5	26.37	26.15	-4	3,401	-0.12%
2024/05/10	9	26.41	6	26.65	26.30	3	3,371	0.09%
2024/05/09	2	26.05	0	0.00	25.95	2	3,295	0.06%
2024/05/08	1	26.30	3	26.35	26.30	-2	3,274	-0.06%
2024/05/07	3	26.17	2	26.10	26.05	1	3,261	0.03%
2024/05/06	1	26.30	0	26.45	26.35	1	3,248	0.03%
2024/05/03	6	26.70	4	26.91	26.35	2	3,234	0.06%
2024/05/02	3	26.42	0	0.00	26.25	3	3,209	0.09%
2024/04/30	2	26.80	6	27.03	26.70	-4	3,183	-0.13%
2024/04/29	20	26.60	1	26.75	26.75	19	3,171	0.60%
2024/04/25	10	26.99	3	27.00	26.75	7	3,162	0.22%
2024/04/24	16	27.58	12	27.71	27.35	4	3,137	0.13%
2024/04/23	6	26.76	6	27.02	26.90	0	3,087	0.00%
2024/04/22	6	27.60	1	28.10	27.00	5	3,057	0.16%
2024/04/19	13	28.34	5	28.47	27.60	8	3,058	0.26%
2024/04/18	0	0.00	1	28.85	28.55	-1	2,712	-0.04%
2024/04/17	1	28.60	0	0.00	28.30	1	2,633	0.04%
2024/04/16	1	27.40	0	0.00	27.90	1	2,547	0.04%
2024/04/11	3	27.57	0	0.00	27.55	3	2,485	0.12%
2024/04/10	2	28.30	2	28.50	28.15	0	2,465	0.00%
2024/04/09	5	27.33	10	27.39	27.30	-5	2,369	-0.21%
2024/04/08	0	27.25	5	28.00	27.80	-5	2,351	-0.21%
2024/04/01	3	27.60	0	0.00	27.55	3	2,314	0.13%
2024/03/29	108	28.74	102	28.06	27.75	6	2,303	0.26%	大買/大賣/
2024/03/28	4	28.15	10	28.07	28.25	-6	2,231	-0.27%
2024/03/27	6	27.13	1	27.35	27.00	5	2,128	0.23%
2024/03/26	2	27.55	7	27.70	27.50	-5	2,131	-0.23%
2024/03/25	1	27.80	0	0.00	27.75	1	2,244	0.04%
2024/03/22	8	27.90	22	27.83	28.10	-14	2,246	-0.62%
2024/03/21	6	28.10	7	27.89	27.90	-1	2,120	-0.05%
2024/03/20	3	25.95	0	0.00	25.95	3	1,951	0.15%
2024/03/19	4	26.10	1	26.45	26.00	3	2,030	0.15%
2024/03/18	2	26.55	0	0.00	26.35	2	2,014	0.10%
2024/03/15	0	0.00	8	26.13	26.85	-8	2,008	-0.40%
2024/03/13	1	26.55	0	0.00	26.20	1	1,943	0.05%
2024/03/12	0	26.75	8	26.80	26.65	-8	1,938	-0.41%
2024/03/11	1	26.50	6	26.65	26.90	-5	1,928	-0.26%
2024/03/08	6	26.14	30	25.98	25.85	-24	1,913	-1.25%
2024/03/07	1	26.65	1	26.75	26.65	0	1,901	0.00%
2024/03/06	1	26.50	6	27.20	27.20	-5	1,899	-0.26%
2024/03/05	6	27.08	1	27.45	26.80	5	1,882	0.27%
2024/03/04	4	27.09	0	0.00	27.00	4	1,870	0.21%
2024/03/01	1	27.15	2	27.48	27.35	-1	1,861	-0.05%
2024/02/29	4	26.29	9	26.63	27.65	-5	1,826	-0.27%
2024/02/27	5	26.11	1	26.55	25.95	4	1,781	0.22%
2024/02/26	0	26.00	4	26.46	26.40	-4	1,781	-0.22%
2024/02/23	7	26.03	0	0.00	25.95	7	1,782	0.39%
2024/02/22	0	26.60	0	0.00	26.20	0	1,777	0.00%
2024/02/21	1	26.50	5	26.52	26.50	-4	1,813	-0.22%
2024/02/20	23	26.06	0	0.00	25.95	23	1,800	1.28%
2024/02/19	10	26.35	1	26.45	26.35	9	1,787	0.50%
2024/02/16	2	25.85	2	25.70	25.85	0	1,792	0.00%
2024/02/05	3	25.48	0	0.00	25.40	3	1,772	0.17%
2024/02/02	5	26.16	0	0.00	26.00	5	1,768	0.28%
2024/02/01	0	0.00	0.6	26.20	26.15	-0.6	1,832	-0.04%
2024/01/31	6	26.08	0	0.00	26.05	6	1,884	0.32%
2024/01/30	2.8	26.11	0	0.00	26.10	2.8	1,897	0.15%
2024/01/29	3	26.12	0	0.00	26.20	3	1,920	0.16%
2024/01/26	1	26.30	0	0.00	26.15	1	1,940	0.05%
2024/01/25	0	0.00	1	26.25	26.25	-1	1,955	-0.05%
2024/01/24	3	26.70	0	0.00	26.60	3	1,974	0.15%
2024/01/23	5	26.48	0	0.00	26.55	5	2,037	0.25%
2024/01/22	5	26.45	0	0.00	26.35	5	2,140	0.23%
2024/01/19	0	0.00	5	26.00	25.90	-5	2,161	-0.23%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	4	26.41	2	26.00	26.00	2	2,196	0.09%
2024/01/16	5	26.97	1	26.70	26.70	4	2,269	0.18%
2024/01/15	1	27.55	1	27.75	27.60	0	2,351	0.00%
2024/01/12	2	26.50	0	0.00	26.45	2	2,547	0.08%
2024/01/11	2	26.45	0	0.00	26.45	2	2,644	0.08%
2024/01/10	2	26.65	0	0.00	26.55	2	2,733	0.07%
2024/01/09	1	27.30	3	27.03	26.90	-2	2,789	-0.07%
2024/01/08	4	27.75	0	0.00	27.60	4	2,900	0.14%
2024/01/04	1	27.75	2	27.75	27.60	-1	2,925	-0.03%
2024/01/03	1	27.85	2	27.80	27.75	-1	2,969	-0.03%
2024/01/02	4	28.09	1	28.35	28.05	3	2,982	0.10%
2023/12/29	1	28.05	1	28.30	28.05	0	3,043	0.00%
2023/12/28	3	28.32	2	28.38	28.45	1	3,041	0.03%
2023/12/27	0	0.00	1	28.35	28.45	-1	3,038	-0.03%
2023/12/26	1	27.95	1	28.15	28.05	0	3,042	0.00%
2023/12/22	2	28.55	18	28.47	28.30	-16	3,041	-0.53%
2023/12/21	5	28.36	7	28.48	28.45	-2	3,022	-0.07%
2023/12/20	11	29.25	7	29.36	28.85	4	2,991	0.13%
2023/12/19	5	28.29	1	28.15	28.10	4	2,852	0.14%
2023/12/18	0	0.00	1	29.05	28.80	-1	2,836	-0.04%
2023/12/15	2	28.43	8	28.82	28.70	-6	2,832	-0.21%
2023/12/14	14	28.75	3	28.80	28.15	11	2,791	0.39%
2023/12/11	1	27.80	0	0.00	27.80	1	2,748	0.04%
2023/12/06	1	28.30	2	28.35	28.30	-1	2,795	-0.04%
2023/12/05	0	0.00	3	28.15	28.45	-3	2,791	-0.11%
2023/12/04	2	27.95	1	27.95	27.90	1	2,763	0.04%
2023/11/29	1	28.40	1	28.30	28.15	0	2,736	0.00%
2023/11/28	1	28.50	0	0.00	28.25	1	2,746	0.04%
2023/11/27	5	28.58	0	0.00	28.30	5	2,772	0.18%
2023/11/24	0	0.00	1	28.85	28.85	-1	2,761	-0.04%
2023/11/21	0	28.45	3	28.53	28.60	-3	2,803	-0.11%
2023/11/20	3	28.48	1	28.95	28.40	2	2,813	0.07%
2023/11/16	3	27.83	2	27.95	28.00	1	2,798	0.04%
2023/11/15	0	0.00	3	27.82	28.00	-3	2,807	-0.11%
2023/11/14	1	27.40	0	0.00	27.40	1	2,801	0.04%
2023/11/13	1	27.40	0	0.00	27.30	1	2,824	0.04%
2023/11/10	3	27.45	2	27.60	27.40	1	2,840	0.04%
2023/11/09	3	27.83	2	27.80	27.60	1	2,840	0.04%
2023/11/08	2	27.88	2	28.03	28.70	0	2,802	0.00%
2023/11/06	0	0.00	5	28.85	28.80	-5	2,786	-0.18%
2023/11/03	0	0.00	5	28.22	28.15	-5	2,777	-0.18%
2023/11/02	1	27.35	1	27.65	27.50	0	2,773	0.00%
2023/10/31	9	28.08	1	29.25	27.30	8	2,787	0.29%
2023/10/30	12	28.94	10	28.90	28.65	2	2,760	0.07%
2023/10/26	13	28.43	2	28.28	28.15	11	2,673	0.41%
2023/10/25	1.2	28.99	2	29.08	29.05	-0.8	2,679	-0.03%
2023/10/24	14	28.92	10	29.26	29.45	4	2,667	0.15%
2023/10/23	0	0.00	5	29.35	29.90	-5	2,589	-0.19%
2023/10/20	1	27.75	1	29.05	29.05	0	2,528	0.00%
2023/10/19	4	28.85	0	0.00	28.45	4	2,366	0.17%
2023/10/18	1	29.65	1	29.65	29.30	0	2,325	0.00%
2023/10/17	2	29.05	2.4	28.93	29.05	-0.4	2,255	-0.02%
2023/10/16	0	0.00	1	29.10	28.90	-1	2,244	-0.04%
2023/10/13	0	0.00	2	28.20	27.95	-2	2,173	-0.09%
2023/10/12	0	0.00	3	27.38	27.75	-3	2,220	-0.14%
2023/10/11	1	27.30	1	27.35	27.35	0	2,235	0.00%
2023/10/05	0	0.00	10	28.65	28.65	-10	2,271	-0.44%
2023/10/03	0	0.00	10	27.20	27.35	-10	2,269	-0.44%
2023/09/27	0	26.45	0	0.00	26.50	0	2,711	0.00%
2023/09/21	0	0.00	2	26.28	26.20	-2	2,921	-0.07%
2023/09/19	11	26.92	0	0.00	26.85	11	3,043	0.36%
2023/09/15	1	27.55	0	0.00	27.50	1	3,235	0.03%
2023/09/13	0	0.00	0	27.05	27.05	0	3,737	0.00%
2023/09/11	1	27.30	1	27.40	27.40	0	3,933	0.00%
2023/09/06	5	28.40	0	0.00	28.25	5	4,122	0.12%
2023/09/04	1	28.55	16	28.45	28.45	-15	4,249	-0.35%
2023/09/01	5	29.00	0	0.00	29.00	5	4,467	0.11%
2023/08/31	2	29.15	0	0.00	29.35	2	4,552	0.04%
2023/08/30	0	0.00	4	28.76	28.95	-4	4,622	-0.09%
2023/08/29	2	28.73	1	28.65	28.60	1	4,686	0.02%
2023/08/25	1	28.10	3	28.35	28.55	-2	4,695	-0.04%
2023/08/24	0	0.00	1	28.15	28.20	-1	4,806	-0.02%
2023/08/22	1	28.15	1	28.50	28.00	0	4,980	0.00%
2023/08/21	3	28.70	0	0.00	28.60	3	5,026	0.06%
2023/08/18	1	28.20	0	0.00	28.15	1	5,062	0.02%
2023/08/17	8	28.70	0	0.00	28.45	8	5,093	0.16%
2023/08/15	2	28.65	0	0.00	28.45	2	5,227	0.04%
2023/08/14	3	28.32	1	28.10	28.10	2	5,420	0.04%
2023/08/10	5	28.53	0	0.00	28.35	5	5,522	0.09%
2023/08/09	0	0.00	1	29.15	28.95	-1	5,615	-0.02%
2023/08/08	2	29.48	0	0.00	29.05	2	5,679	0.04%
2023/08/07	0	0.00	1	29.40	29.45	-1	5,780	-0.02%
2023/08/04	4	29.39	3	29.33	29.55	1	5,955	0.02%
2023/08/02	6	29.61	0	0.00	29.45	6	6,419	0.09%
2023/08/01	0	0.00	1	30.40	29.95	-1	6,528	-0.02%
2023/07/31	4	30.40	0	0.00	30.05	4	7,170	0.06%
2023/07/27	1	29.75	2	30.20	30.45	-1	7,577	-0.01%
2023/07/26	3	29.87	1.4	29.79	29.75	1.6	7,874	0.02%
2023/07/25	10.4	30.20	12	29.46	30.25	-1.6	7,980	-0.02%
2023/07/24	5	29.79	4	29.83	29.90	1	8,168	0.01%
2023/07/21	23.2	30.47	12	30.72	30.30	11.2	8,300	0.13%
2023/07/20	3	31.15	0	31.50	31.15	3	8,520	0.04%
2023/07/19	3	32.00	0	31.60	31.25	3	8,722	0.03%
2023/07/18	3	32.55	4	32.16	31.90	-1	9,859	-0.01%
2023/07/14	1	32.55	0	0.00	32.55	1	11,866	0.01%
2023/07/13	1	32.30	0	0.00	32.30	1	12,521	0.01%
2023/07/12	5	33.00	11	33.20	32.75	-6	12,611	-0.05%
2023/07/11	0	0.00	8	33.55	33.45	-8	12,674	-0.06%
2023/07/10	2	33.83	0	0.00	33.55	2	12,884	0.02%
2023/07/07	29	34.03	2	33.80	33.75	27	13,498	0.20%
2023/07/06	13	34.88	9	35.37	34.75	4	13,512	0.03%
2023/07/05	10	34.87	5	34.97	34.50	5	13,480	0.04%
2023/07/04	4	34.24	18	34.33	34.00	-14	13,445	-0.10%
2023/07/03	1	34.30	4	34.25	34.20	-3	13,490	-0.02%
2023/06/30	2	34.15	2	34.13	34.10	0	13,564	0.00%
2023/06/29	0	0.00	3	33.58	33.95	-3	13,763	-0.02%
2023/06/28	6	33.85	2	33.60	33.35	4	13,837	0.03%
2023/06/27	10	33.80	5	33.60	33.25	5	13,985	0.04%
2023/06/21	11	34.17	1	34.35	34.25	10	14,890	0.07%
2023/06/20	57	33.80	46	34.01	34.60	11	15,218	0.07%
2023/06/19	9	32.83	2	32.75	32.80	7	15,091	0.05%
2023/06/16	23	33.15	4	33.05	33.40	19	15,871	0.12%
2023/06/15	8	32.69	14	32.38	32.50	-6	16,934	-0.04%
2023/06/14	7	32.68	0	0.00	32.60	7	17,638	0.04%
2023/06/13	1	32.55	15	32.60	32.35	-14	17,951	-0.08%
2023/06/12	5	32.61	9	33.03	32.50	-4	18,348	-0.02%
2023/06/09	3	33.80	9	33.62	33.60	-6	18,647	-0.03%
2023/06/08	4	33.56	12	33.76	33.75	-8	18,627	-0.04%
2023/06/07	11	33.50	18	33.27	33.20	-7	18,570	-0.04%
2023/06/06	9	34.54	6	34.28	34.30	3	18,397	0.02%
2023/06/05	18	35.27	2	35.23	35.10	16	18,382	0.09%
2023/06/02	1	34.85	4	34.89	34.80	-3	18,313	-0.02%
2023/06/01	7	34.69	1	34.25	34.25	6	18,296	0.03%
2023/05/31	0	0.00	2	34.75	34.75	-2	18,245	-0.01%
2023/05/30	10	35.06	0	0.00	34.65	10	18,217	0.05%
2023/05/29	8	35.37	3	35.37	35.40	5	18,102	0.03%
2023/05/26	1	34.50	13	34.24	34.00	-12	17,977	-0.07%
2023/05/25	23.2	34.46	21	34.71	34.55	2.2	17,928	0.01%
2023/05/24	2	34.90	3	35.10	34.90	-1	17,889	-0.01%
2023/05/23	2	35.03	2	34.85	34.90	0	17,855	0.00%
2023/05/22	22	34.98	1	34.80	35.10	21	17,845	0.12%
2023/05/19	3	34.58	11	34.23	34.10	-8	17,826	-0.04%
2023/05/18	15	34.26	22	34.43	34.65	-7	17,750	-0.04%
2023/05/17	1	35.00	5	35.15	34.90	-4	17,562	-0.02%
2023/05/16	9	34.86	2	35.00	35.00	7	17,505	0.04%
2023/05/15	26	34.77	27	34.84	34.60	-1	17,437	-0.01%
2023/05/12	3	33.95	1	34.35	34.10	2	17,348	0.01%
2023/05/11	0	0.00	2	34.33	33.80	-2	17,294	-0.01%
2023/05/10	9	34.43	14	34.25	34.35	-5	17,229	-0.03%
2023/05/09	17	35.48	41	35.10	34.50	-24	17,048	-0.14%
2023/05/08	12	38.29	5	38.42	38.30	7	16,604	0.04%
2023/05/05	76	40.23	63	39.54	38.50	13	16,567	0.08%
2023/05/04	22	39.55	29	39.39	39.70	-7	16,043	-0.04%
2023/05/03	20	39.38	12	39.27	39.70	8	15,936	0.05%
2023/05/02	35	38.83	68.2	39.03	39.30	-33.2	15,785	-0.21%
2023/04/28	11	37.90	27	38.16	37.75	-16	15,503	-0.10%
2023/04/27	17	37.78	12	38.24	37.55	5	15,413	0.03%
2023/04/26	22	37.98	28	38.28	38.75	-6	15,186	-0.04%
2023/04/25	56	39.04	59	38.36	37.75	-3	14,976	-0.02%
2023/04/24	72	38.99	36	38.93	39.10	36	14,726	0.24%
2023/04/21	65	39.88	65	39.78	38.55	0	14,513	0.00%
2023/04/20	112	41.62	106.4	41.99	40.00	5.6	13,345	0.04%	大買/大賣/
2023/04/19	37	39.99	47	40.65	41.40	-10	12,094	-0.08%
2023/04/18	194	37.76	169	38.02	37.65	25	11,245	0.22%	大買/大賣/
2023/04/17	10	36.57	11	36.75	36.65	-1	10,662	-0.01%
2023/04/14	12	36.92	1	36.85	36.70	11	10,675	0.10%
2023/04/13	18	37.09	16	37.00	36.85	2	10,604	0.02%
2023/04/12	30.1	37.73	40	37.80	38.00	-9.9	10,387	-0.10%
2023/04/11	9	36.78	26	36.67	36.45	-17	9,806	-0.17%
2023/04/10	13	36.52	12	36.64	36.65	1	9,750	0.01%
2023/04/07	18	36.57	9	36.38	36.45	9	9,726	0.09%
2023/04/06	7	36.66	13.7	36.51	36.40	-6.7	9,689	-0.07%
2023/03/31	2	36.10	3	36.37	36.65	-1	9,633	-0.01%
2023/03/30	24	36.68	21	36.86	36.30	3	9,552	0.03%
2023/03/29	3	36.02	1	35.80	36.20	2	9,305	0.02%
2023/03/28	27	35.91	25	35.94	35.75	2	9,264	0.02%
2023/03/27	57	37.25	39	37.24	36.45	18	9,109	0.20%
2023/03/24	11.8	35.83	28	35.73	36.15	-16.2	8,632	-0.19%
2023/03/23	22	36.79	13.6	36.70	36.30	8.4	8,497	0.10%
2023/03/22	4.3	36.17	6	36.40	36.25	-1.8	8,257	-0.02%
2023/03/21	33	36.32	79	36.27	36.50	-46	8,187	-0.56%
2023/03/20	126	35.02	95	34.90	35.80	31	8,002	0.39%	大買/
2023/03/17	108	32.96	135	33.10	33.90	-27	7,013	-0.38%	大買/大賣/
2023/03/16	37	31.13	13	31.52	30.85	24	6,466	0.37%
2023/03/15	76	31.66	89	31.55	31.95	-13	6,122	-0.21%
2023/03/14	51	30.57	36	30.48	30.00	15	5,647	0.27%
2023/03/13	1	28.70	1	29.15	29.20	0	5,236	0.00%
2023/03/10	1	29.20	31	29.16	29.15	-30	5,226	-0.57%
2023/03/09	1	29.70	2	29.43	29.35	-1	5,209	-0.02%
2023/03/08	3	29.72	25	29.83	29.85	-22	5,152	-0.43%
2023/03/06	0	0.00	4	29.31	29.35	-4	5,033	-0.08%
2023/03/03	0	28.72	5	28.74	28.60	-5	4,978	-0.10%
2023/03/02	0	0.00	2	28.60	28.75	-2	4,967	-0.04%
2023/03/01	1	28.30	3	28.35	28.25	-2	4,957	-0.04%
2023/02/24	2	28.43	0	0.00	28.35	2	4,975	0.04%
2023/02/22	6	28.61	1	28.45	28.40	5	4,968	0.10%
2023/02/21	2	29.00	1	29.15	28.90	1	4,941	0.02%
2023/02/17	4	29.23	3	29.20	29.15	1	4,944	0.02%
2023/02/16	11	28.94	1	29.00	28.90	10	4,878	0.20%
2023/02/15	1	28.55	1	28.75	28.45	0	4,888	0.00%
2023/02/14	2	28.70	1	28.60	28.55	1	4,875	0.02%
2023/02/13	1	28.30	0	0.00	28.60	1	4,871	0.02%
2023/02/10	1	28.55	30	28.85	28.50	-29	4,872	-0.60%
2023/02/09	1	28.75	0	0.00	28.75	1	4,853	0.02%
2023/02/08	2	29.05	0	0.00	29.00	2	4,838	0.04%
2023/02/06	5	29.51	3	29.73	29.50	2	4,755	0.04%
2023/02/03	0	0.00	4.4	29.91	29.95	-4.4	4,725	-0.09%
2023/02/02	38	29.94	5	29.74	29.45	33	4,613	0.72%
2023/01/30	30	28.60	30	28.82	28.65	0	4,268	0.00%
2023/01/17	0	0.00	1	27.65	28.40	-1	4,237	-0.02%
2023/01/16	5	27.45	0	0.00	27.45	5	4,245	0.12%
2023/01/13	5	27.65	1	27.85	27.70	4	4,314	0.09%
2023/01/12	2	27.75	0	0.00	27.70	2	4,376	0.05%
2023/01/11	0	0.00	1	28.45	28.25	-1	4,366	-0.02%
2023/01/10	2	28.83	32	28.34	28.35	-30	4,376	-0.69%
2023/01/09	2	28.68	2	28.65	28.70	0	4,382	0.00%
2023/01/06	2	28.40	0	0.00	28.30	2	4,386	0.05%
2023/01/05	39.1	28.88	8	28.97	28.45	31.1	4,393	0.71%
2023/01/04	42	29.61	49	29.33	29.50	-7	4,308	-0.16%
2023/01/03	4	28.48	5	28.57	28.50	-1	4,166	-0.02%
2022/12/30	3	28.30	2	28.40	28.50	1	4,112	0.02%
2022/12/29	6	28.55	2	28.48	28.35	4	4,094	0.10%
2022/12/28	34	29.00	4	29.10	29.00	30	4,035	0.74%
2022/12/27	34	28.51	4	28.60	28.80	30	3,958	0.76%
2022/12/26	9	28.66	39	28.86	28.70	-30	3,876	-0.77%
2022/12/23	0	28.30	1	28.45	28.35	-1	3,780	-0.03%
2022/12/22	0	0.00	1	28.40	28.35	-1	3,752	-0.03%
2022/12/20	4	28.13	3	27.43	27.25	1	3,726	0.03%
2022/12/19	44	28.17	4	28.71	28.00	40	3,681	1.09%
2022/12/16	11	29.84	1	30.15	28.95	10	3,607	0.28%
2022/12/15	2	30.23	5	30.10	30.60	-3	3,320	-0.09%
2022/12/14	5	29.94	9	29.92	30.05	-4	3,180	-0.13%
2022/12/13	16	29.78	10.1	29.55	29.10	5.9	2,984	0.20%
2022/12/12	85	30.69	78	30.43	30.70	7	2,828	0.25%
2022/12/09	54	29.31	95	29.94	30.00	-41	2,264	-1.81%
2022/12/08	45	26.47	52	26.93	27.30	-7	2,063	-0.34%
2022/12/07	0	25.50	2	25.40	25.10	-2	1,868	-0.11%
2022/12/06	3	25.93	1	25.60	25.60	2	1,886	0.11%
2022/12/02	2	26.75	0	0.00	26.30	2	1,961	0.10%
2022/11/30	0	0.00	1	25.60	25.85	-1	1,995	-0.05%
2022/11/25	1	25.15	0	0.00	25.15	1	2,150	0.05%
2022/11/23	1	25.35	0	0.00	25.20	1	2,451	0.04%
2022/11/22	2	26.30	0	0.00	25.50	2	2,486	0.08%
2022/11/18	0	25.90	0	0.00	26.00	0	2,473	0.00%
2022/11/17	1	25.95	1	26.00	26.00	0	2,473	0.00%
2022/11/16	0	0.00	5	25.89	26.00	-5	2,478	-0.20%
2022/11/15	2	25.65	5	25.55	25.80	-3	2,519	-0.12%
2022/11/14	1	25.30	1	25.20	25.30	0	2,506	0.00%
2022/11/11	1	24.95	1	25.10	25.15	0	2,516	0.00%
2022/11/10	0	0.00	2	24.55	24.55	-2	2,493	-0.08%
2022/11/08	2	24.55	0	0.00	24.55	2	2,581	0.08%
2022/11/07	1	25.10	0	0.00	24.90	1	2,579	0.04%
2022/11/04	0	24.80	2	24.65	24.60	-2	2,577	-0.08%
2022/11/03	0	0.00	14	24.23	24.40	-14	2,586	-0.54%
2022/11/01	2	24.10	4	24.41	24.10	-2	2,708	-0.07%
2022/10/31	0	0.00	3.1	23.96	23.65	-3.1	2,707	-0.12%
2022/10/28	1	23.85	0	0.00	23.65	1	2,718	0.04%
2022/10/27	1	23.80	3	23.73	23.80	-2	2,733	-0.07%
2022/10/26	2	23.70	1	23.80	23.40	1	2,752	0.04%
2022/10/25	0	0.00	3	24.40	23.60	-3	2,781	-0.11%
2022/10/24	4	24.65	2	24.75	24.35	2	2,809	0.07%
2022/10/21	2	24.20	1	24.10	25.05	1	2,782	0.04%
2022/10/20	25	24.55	23	25.20	24.25	2	2,715	0.07%
2022/10/18	5	23.85	0	0.00	24.15	5	2,635	0.19%
2022/10/17	1.6	23.08	0	0.00	23.50	1.6	2,621	0.06%
2022/10/14	9	24.01	5	24.35	23.70	4	2,595	0.15%
2022/10/13	2	24.10	0	0.00	23.75	2	2,580	0.08%
2022/10/12	2	25.65	0	0.00	25.65	2	2,575	0.08%
2022/10/11	10	25.95	1	26.10	25.95	9	2,581	0.35%
2022/10/07	0	0.00	1	26.95	27.00	-1	2,596	-0.04%
2022/10/04	1	26.60	1	26.75	26.70	0	2,615	0.00%
2022/09/30	1	25.10	5	25.53	26.15	-4	2,647	-0.15%
2022/09/29	3	25.88	2.6	25.72	25.70	0.4	2,668	0.02%
2022/09/28	3	25.92	0	0.00	25.65	3	2,703	0.11%
2022/09/27	1	26.40	0	0.00	26.90	1	2,777	0.04%
2022/09/26	1	27.20	6	27.00	26.40	-5	2,789	-0.18%
2022/09/23	3	27.77	0	0.00	27.65	3	2,790	0.11%
2022/09/22	0	0.00	1	28.10	28.10	-1	2,805	-0.04%
2022/09/20	1	28.30	5	28.35	28.20	-4	2,887	-0.14%
2022/09/19	7	28.86	2	28.50	28.30	5	3,006	0.17%
2022/09/16	1	28.25	2	28.63	29.50	-1	2,994	-0.03%
2022/09/15	2	28.05	1	28.50	28.20	1	2,967	0.03%
2022/09/14	0	0.00	11	28.23	28.20	-11	3,122	-0.35%
2022/09/13	2	27.95	0	0.00	28.25	2	3,099	0.06%
2022/09/12	2	27.90	1	27.60	28.00	1	3,090	0.03%
2022/09/08	7	27.06	0	0.00	27.05	7	3,056	0.23%
2022/09/07	3	26.70	1	26.85	26.55	2	3,023	0.07%
2022/09/06	2	27.35	4	27.80	27.05	-2	2,997	-0.07%
2022/09/05	11	27.95	10	28.39	27.90	1	2,965	0.03%
2022/09/02	1	29.00	3	28.73	28.60	-2	2,917	-0.07%
2022/09/01	0	0.00	8.1	28.91	28.85	-8.1	2,875	-0.28%
2022/08/31	10	28.41	7	28.54	28.50	3	2,800	0.11%
2022/08/30	2	29.88	0	0.00	29.00	2	2,641	0.08%
2022/08/29	4	28.76	1	28.75	28.60	3	2,515	0.12%
2022/08/26	0	0.00	1	29.00	29.00	-1	2,509	-0.04%
2022/08/24	1	28.45	1	28.25	28.25	0	2,490	0.00%
2022/08/23	1	28.65	2	28.75	28.55	-1	2,479	-0.04%
2022/08/22	1	29.05	0	0.00	28.60	1	2,473	0.04%
2022/08/19	1	28.65	1	28.80	28.95	0	2,414	0.00%
2022/08/18	2	28.40	1	28.45	28.50	1	2,390	0.04%
2022/08/17	1	28.70	1	28.55	28.50	0	2,376	0.00%
2022/08/16	30	29.15	31	28.58	28.45	-1	2,372	-0.04%
2022/08/15	0	0.00	4	28.38	28.80	-4	2,341	-0.17%
2022/08/12	3	28.35	0	0.00	28.30	3	2,296	0.13%
2022/08/10	3	28.58	3	28.62	28.30	0	2,286	0.00%
2022/08/09	2	28.95	3	28.50	28.65	-1	2,303	-0.04%
2022/08/08	1	28.70	2	28.55	28.80	-1	2,247	-0.04%
2022/08/02	0	0.00	3	28.53	28.40	-3	2,229	-0.13%
2022/08/01	5	29.75	0	0.00	29.40	5	2,232	0.22%
2022/07/29	0	0.00	1	28.40	29.80	-1	2,207	-0.05%
2022/07/28	2	27.85	2	27.80	27.80	0	2,167	0.00%
2022/07/27	2	27.55	0	27.70	27.55	2	2,151	0.09%
2022/07/26	3	27.95	0	0.00	27.45	3	2,148	0.14%
2022/07/25	1	28.10	1	28.10	28.00	0	2,151	0.00%
2022/07/22	1	28.10	4	27.95	27.90	-3	2,151	-0.14%
2022/07/21	0	0.00	2	28.15	28.25	-2	2,186	-0.09%
2022/07/20	0	0.00	2	28.55	28.05	-2	2,214	-0.09%
2022/07/19	2	28.25	0	0.00	28.15	2	2,266	0.09%
2022/07/18	0	0.00	0.1	27.80	27.75	-0.1	2,398	0.00%
2022/07/15	13	27.92	1	28.15	27.80	12	2,431	0.49%
2022/07/14	1	27.80	1	28.25	28.10	0	2,469	0.00%
2022/07/13	1	28.90	1	28.85	28.20	0	2,571	0.00%
2022/07/12	11	28.14	0	0.00	28.10	11	2,687	0.41%
2022/07/11	2	29.40	2	28.95	29.80	0	2,723	0.00%
2022/07/07	2	30.38	1	30.55	30.45	1	2,694	0.04%
2022/07/05	6	30.72	38	30.82	31.00	-32	2,850	-1.12%
2022/07/04	6	28.85	4	29.20	29.00	2	2,832	0.07%
2022/07/01	0	0.00	1	29.75	28.10	-1	2,849	-0.04%
2022/06/30	1	30.00	19	29.93	29.90	-18	2,888	-0.62%
2022/06/29	0	0.00	2	30.73	30.60	-2	2,876	-0.07%
2022/06/28	5	30.81	4	30.41	30.50	1	2,872	0.03%
2022/06/27	10	31.07	11	31.40	30.80	-1	2,861	-0.03%
2022/06/24	9	30.33	8	30.69	30.85	1	2,746	0.04%
2022/06/23	1	30.15	1	29.25	29.30	0	2,683	0.00%
2022/06/22	2	29.40	14	30.10	29.80	-12	2,606	-0.46%
2022/06/21	0	0.00	1	27.70	27.85	-1	2,457	-0.04%
2022/06/20	1	27.35	1	29.05	27.35	0	2,489	0.00%
2022/06/17	1	27.15	1	29.70	29.70	0	2,539	0.00%
2022/06/15	1	27.65	0	0.00	27.60	1	2,762	0.04%
2022/06/14	1	27.75	0	0.00	27.60	1	3,003	0.03%
2022/06/13	5	28.20	0	0.00	28.20	5	3,299	0.15%
2022/06/10	6	29.23	0.4	29.35	29.20	5.7	3,409	0.17%
2022/06/09	4	29.85	1	29.60	29.80	3	3,437	0.09%
2022/06/08	0	0.00	4	29.59	29.85	-4	3,486	-0.11%
2022/06/01	1	29.75	0	0.00	29.65	1	3,871	0.03%
2022/05/26	0	0.00	1	28.60	28.90	-1	4,231	-0.02%
2022/05/24	0	0.00	3	29.17	29.10	-3	4,333	-0.07%
2022/05/23	0	0.00	1	29.35	29.35	-1	4,338	-0.02%
2022/05/19	3	28.30	3	27.90	28.30	0	4,355	0.00%
2022/05/17	5	28.59	3	28.58	28.35	2	4,392	0.05%
2022/05/16	1	27.85	2	27.55	27.35	-1	4,369	-0.02%
2022/05/12	5	27.15	0	0.00	27.15	5	4,366	0.11%
2022/05/11	0	0.00	1	28.90	28.90	-1	4,354	-0.02%
2022/05/09	6	28.80	0	0.00	28.80	6	4,350	0.14%
2022/05/06	7	30.21	0	0.00	30.20	7	4,352	0.16%
2022/05/04	1	30.70	0	0.00	30.40	1	4,376	0.02%
2022/04/28	1	30.90	0	0.00	30.80	1	4,431	0.02%
2022/04/27	2	31.68	1	30.85	30.70	1	4,445	0.02%
2022/04/26	0	0.00	1	33.40	32.80	-1	4,408	-0.02%
2022/04/25	7	33.74	7	33.51	33.10	0	4,395	0.00%
2022/04/22	3	33.25	3	34.25	34.25	0	4,347	0.00%
2022/04/21	1	34.10	10	34.25	33.70	-9	4,262	-0.21%
2022/04/19	6	34.65	5	34.75	34.25	1	4,261	0.02%
2022/04/18	1	34.90	12	34.83	34.75	-11	4,262	-0.26%
2022/04/15	0	0.00	4	33.38	33.40	-4	4,202	-0.10%
2022/04/14	0	32.60	1	32.65	32.65	-1	4,210	-0.02%
2022/04/12	7	32.70	0	0.00	32.50	7	4,366	0.16%
2022/04/11	6	34.13	4	34.08	33.60	2	4,343	0.05%
2022/04/08	1	34.25	3	34.20	34.15	-2	4,218	-0.05%
2022/04/07	2	33.55	16	33.37	33.00	-14	4,205	-0.33%
2022/04/06	2	34.33	4	34.13	34.40	-2	4,239	-0.05%
2022/04/01	1	33.20	1.1	33.44	33.35	-0.1	4,235	0.00%
2022/03/31	0	0.00	1	33.80	33.30	-1	4,253	-0.02%
2022/03/30	6	33.43	0	0.00	33.20	6	4,312	0.14%
2022/03/29	11	33.28	15	33.10	33.20	-4	4,340	-0.09%
2022/03/28	0	0.00	10	33.25	33.15	-10	4,396	-0.23%
2022/03/25	2	33.85	10	33.60	33.20	-8	4,460	-0.18%
2022/03/23	0	0.00	0	33.95	33.95	0	5,000	0.00%
2022/03/22	1	34.55	1	35.25	34.15	0	5,151	0.00%
2022/03/21	9	34.98	15	35.10	34.50	-6	5,298	-0.11%
2022/03/18	4	33.96	6	34.92	34.95	-2	5,705	-0.04%
2022/03/17	31	34.42	5	34.02	34.15	26	6,133	0.42%
2022/03/16	6	33.83	31	33.58	34.60	-25	6,484	-0.39%
2022/03/15	26	33.55	22	33.20	32.05	4	6,524	0.06%
2022/03/11	2	33.00	2	33.35	33.50	0	6,626	0.00%
2022/03/10	11	33.21	13	33.10	33.40	-2	6,798	-0.03%
2022/03/09	11.4	33.14	14	33.23	33.30	-2.6	7,023	-0.04%
2022/03/08	2	31.65	5.2	31.27	31.60	-3.2	6,930	-0.05%
2022/03/07	2	31.80	1	31.50	31.50	1	6,970	0.01%
2022/03/04	0	0.00	2	33.25	32.70	-2	7,165	-0.03%
2022/03/03	5	33.31	15	33.58	33.45	-10	7,322	-0.14%
2022/03/02	0	0.00	9	32.49	32.50	-9	7,421	-0.12%
2022/03/01	3	31.35	3	31.90	31.80	0	7,699	0.00%
2022/02/25	1	30.30	2	30.90	30.85	-1	8,308	-0.01%
2022/02/24	7	30.41	3.7	31.27	30.00	3.3	8,609	0.04%
2022/02/23	1	30.85	0	0.00	30.85	1	8,632	0.01%
2022/02/22	2	30.83	0	0.00	30.55	2	8,660	0.02%
2022/02/21	0	0.00	1	31.25	31.35	-1	8,707	-0.01%
2022/02/18	1	30.90	0	31.00	31.10	1	8,723	0.01%
2022/02/17	2	31.25	0	0.00	31.25	2	8,766	0.02%
2022/02/14	1	31.00	0	0.00	31.00	1	8,987	0.01%
2022/02/11	3	32.30	0	0.00	32.30	3	9,029	0.03%
2022/02/10	0	0.00	4	32.84	32.60	-4	9,187	-0.04%
2022/02/09	7	32.61	9	32.61	32.80	-2	9,257	-0.02%
2022/02/08	3	31.80	2	32.10	32.50	1	9,355	0.01%
2022/02/07	12	31.30	13	31.53	31.40	-1	9,539	-0.01%
2022/01/26	2	30.13	3	30.78	31.00	-1	9,591	-0.01%
2022/01/25	9	30.14	9	30.26	30.00	0	9,759	0.00%
2022/01/24	0	0.00	3	30.47	30.35	-3	10,382	-0.03%
2022/01/21	8	31.59	4	31.75	31.30	4	10,446	0.04%
2022/01/20	4	32.19	4	32.36	32.25	0	10,595	0.00%
2022/01/19	3	32.22	3	32.47	32.00	0	10,649	0.00%
2022/01/18	6	32.54	6	32.61	32.35	0	10,669	0.00%
2022/01/17	6	32.33	9	32.40	32.55	-3	10,683	-0.03%
2022/01/14	17	32.14	42	32.47	32.05	-25	10,703	-0.23%
2022/01/13	19	33.03	8	33.11	32.85	11	10,675	0.10%
2022/01/12	8	33.76	41	33.84	33.55	-33	10,649	-0.31%
2022/01/11	30	34.49	11	34.63	34.35	19	10,691	0.18%
2022/01/10	41	34.65	16	34.49	34.20	25	10,627	0.24%
2022/01/07	23	33.95	20.2	33.89	34.10	2.8	10,624	0.03%
2022/01/06	11	35.08	7.1	34.84	34.65	3.9	10,730	0.04%
2022/01/05	9	36.46	14	36.55	36.00	-5	10,825	-0.05%
2022/01/04	10	35.98	15	35.87	36.05	-5	10,811	-0.05%
2022/01/03	7	36.22	8	35.98	35.90	-1	10,807	-0.01%
2021/12/30	7	36.34	7	36.36	36.20	0	10,805	0.00%
2021/12/29	8	36.19	10	36.12	36.35	-2	10,774	-0.02%
2021/12/28	12	35.84	3	35.92	35.50	9	10,747	0.08%
2021/12/27	12	36.23	13	36.29	36.30	-1	10,868	-0.01%
2021/12/24	22	36.07	36	36.43	36.00	-14	11,243	-0.12%
2021/12/23	14	36.83	11	36.85	36.70	3	11,211	0.03%
2021/12/22	1	37.20	17	37.08	37.05	-16	11,192	-0.14%
2021/12/21	8	37.00	9	37.04	37.00	-1	11,165	-0.01%
2021/12/20	33	37.20	35	37.37	37.05	-2	11,091	-0.02%
2021/12/17	15	37.06	9.7	37.03	36.35	5.3	10,711	0.05%
2021/12/16	8	37.20	8	37.33	37.45	0	10,512	0.00%
2021/12/15	14	36.70	31	36.63	36.55	-17	10,342	-0.16%
2021/12/14	47	38.19	27	38.48	36.55	20	10,140	0.20%
2021/12/13	66	38.20	24	38.30	37.70	42	9,629	0.44%
2021/12/10	24	37.32	28	37.50	37.60	-4	9,073	-0.04%
2021/12/09	142	36.25	138	36.30	35.80	4	8,484	0.05%	大買/大賣/
2021/12/08	5	35.65	11	35.16	35.45	-6	8,186	-0.07%
2021/12/07	5	34.66	1	35.20	34.35	4	8,052	0.05%
2021/12/06	42	34.93	25	34.90	34.65	17	7,958	0.21%
2021/12/03	32	34.87	13	35.00	34.05	19	7,745	0.25%
2021/12/02	2	32.90	4	33.00	33.30	-2	7,387	-0.03%
2021/12/01	2	33.38	1	33.60	33.40	1	7,321	0.01%
2021/11/30	5	33.86	0	0.00	33.00	5	7,240	0.07%
2021/11/29	33	34.58	43	33.63	34.20	-10	7,019	-0.14%
2021/11/26	8	35.90	51	36.17	35.55	-43	6,815	-0.63%
2021/11/25	84	36.21	38	36.46	36.30	46	6,566	0.70%
2021/11/24	147	36.27	143	36.39	37.05	4	6,342	0.06%	大買/大賣/
2021/11/23	37	35.24	14	34.99	34.35	23	5,772	0.40%
2021/11/22	13	33.66	11	34.00	34.10	2	5,455	0.04%
2021/11/19	3	32.72	1	33.20	32.30	2	5,384	0.04%
2021/11/18	1	32.90	3	32.80	33.10	-2	5,356	-0.04%
2021/11/17	0	0.00	5	33.17	33.00	-5	5,295	-0.09%
2021/11/15	0	0.00	6	32.20	32.95	-6	5,266	-0.11%
2021/11/12	19	31.53	2	31.60	31.75	17	5,213	0.33%
2021/11/11	0	0.00	11	33.89	33.00	-11	5,117	-0.21%
2021/11/10	2	34.10	2	34.10	33.85	0	5,084	0.00%
2021/11/09	2	34.60	1	34.35	34.50	1	5,036	0.02%
2021/11/08	3	34.40	0	0.00	33.80	3	4,891	0.06%
2021/11/05	11	34.43	4	33.79	33.95	7	4,849	0.14%
2021/11/04	8	33.11	7.1	33.91	34.30	0.9	4,796	0.02%
2021/11/03	6	33.07	5	32.80	32.40	1	4,609	0.02%
2021/11/02	13	32.75	19	32.78	32.95	-6	4,587	-0.13%
2021/11/01	59	34.16	65	34.54	32.85	-6	4,443	-0.14%
2021/10/29	2	31.30	3	31.30	32.10	-1	3,932	-0.03%
2021/10/28	5	31.94	18	31.73	32.10	-13	3,851	-0.34%
2021/10/27	0	0.00	4	30.96	31.10	-4	3,697	-0.11%
2021/10/26	1	29.50	10	29.65	30.45	-9	3,648	-0.25%
2021/10/22	0	0.00	1	29.75	29.95	-1	3,664	-0.03%
2021/10/21	3	30.38	10	30.43	29.90	-7	3,714	-0.19%
2021/10/20	1	30.60	0	0.00	30.60	1	3,817	0.03%
2021/10/19	1	30.95	4	31.48	30.95	-3	3,815	-0.08%
2021/10/18	0	0.00	1	31.00	30.60	-1	3,767	-0.03%
2021/10/15	2	31.25	0	0.00	30.55	2	3,838	0.05%
2021/10/14	3	30.32	7	30.74	30.70	-4	3,934	-0.10%
2021/10/13	18	30.09	14	30.35	30.40	4	4,192	0.10%
2021/10/12	2	29.45	4	29.68	29.35	-2	4,226	-0.05%
2021/10/08	2	29.00	1	28.70	28.65	1	4,179	0.02%
2021/10/07	0	0.00	3	28.70	28.55	-3	4,166	-0.07%
2021/10/06	3	28.40	0	0.00	28.40	3	4,236	0.07%
2021/10/05	2	28.25	10	27.80	28.70	-8	4,439	-0.18%
2021/10/04	18	30.84	25	30.29	29.35	-7	4,474	-0.16%
2021/10/01	77	31.29	46	31.09	30.45	31	4,314	0.72%
2021/09/30	2	30.30	5	29.90	29.60	-3	3,959	-0.08%
2021/09/29	9	29.24	10	29.09	28.70	-1	3,933	-0.03%
2021/09/28	1	28.80	2	29.13	28.80	-1	3,956	-0.03%
2021/09/17	2	29.55	2	29.35	29.00	0	4,873	0.00%
2021/09/16	4	29.20	4	29.28	29.30	0	4,923	0.00%
2021/09/13	3	29.93	1	30.00	29.40	2	5,138	0.04%
2021/09/10	0	0.00	1	29.00	29.25	-1	5,122	-0.02%
2021/09/08	0	0.00	11.1	28.31	28.30	-11.1	5,272	-0.21%
2021/09/07	15	28.80	15	28.71	28.75	0	5,716	0.00%
2021/09/06	2	30.05	2	29.50	29.25	0	5,828	0.00%
2021/09/03	3	30.10	28	30.11	30.50	-25	5,873	-0.43%
2021/09/02	7	30.06	3	30.30	29.75	4	5,986	0.07%
2021/09/01	20	30.61	3	30.58	30.30	17	5,995	0.28%
2021/08/31	1	30.50	0	0.00	30.45	1	6,009	0.02%
2021/08/30	10	30.53	18	30.66	30.25	-8	5,997	-0.13%
2021/08/27	13	29.70	11	30.29	29.20	2	5,910	0.03%
2021/08/26	0	0.00	1	28.90	28.90	-1	5,844	-0.02%
2021/08/25	1	28.95	4	29.08	28.80	-3	5,885	-0.05%
2021/08/24	4	28.63	4	28.48	28.35	0	5,933	0.00%
2021/08/23	10	29.03	6	29.10	29.10	4	5,969	0.07%
2021/08/20	2	28.85	6	28.81	28.50	-4	5,996	-0.07%
2021/08/19	1	28.75	1	29.10	28.00	0	5,996	0.00%
2021/08/18	1	28.20	1	27.80	28.60	0	5,976	0.00%
2021/08/17	8	27.98	2	28.95	27.80	6	6,028	0.10%
2021/08/16	11	28.25	0	0.00	28.25	11	6,066	0.18%
2021/08/12	4	30.25	1	30.50	30.10	3	6,183	0.05%
2021/08/11	1	30.35	12	30.33	30.10	-11	6,278	-0.18%
2021/08/10	2	31.73	6	31.34	31.05	-4	6,316	-0.06%
2021/08/09	1	32.20	0	0.00	32.20	1	6,342	0.02%
2021/08/06	4	33.00	2	33.20	32.85	2	6,457	0.03%
2021/08/05	7	33.73	9	34.23	33.60	-2	6,500	-0.03%
2021/08/04	20	33.57	14	33.98	33.90	6	6,624	0.09%
2021/08/03	5	33.06	0	0.00	32.95	5	6,602	0.08%
2021/08/02	2	33.00	12	32.64	33.10	-10	6,638	-0.15%
2021/07/30	2	32.40	0	0.00	32.15	2	6,680	0.03%
2021/07/28	1	32.05	21	32.59	32.20	-20	6,828	-0.29%
2021/07/27	7	33.91	2	34.90	33.25	5	6,907	0.07%
2021/07/26	17	34.37	16	34.49	34.20	1	6,964	0.01%
2021/07/23	4	33.60	2	33.30	33.30	2	6,903	0.03%
2021/07/22	10	33.50	20	33.36	33.55	-10	6,941	-0.14%
2021/07/21	8	33.87	20	34.28	33.60	-12	6,958	-0.17%
2021/07/20	25	34.40	9	34.47	34.35	16	6,908	0.23%
2021/07/19	65	35.10	77	34.88	35.05	-12	6,827	-0.18%
2021/07/16	44	34.25	23	34.52	33.35	21	6,559	0.32%
2021/07/15	0	0.00	3	33.95	33.80	-3	6,535	-0.05%
2021/07/14	7	33.41	6	33.10	33.00	1	6,597	0.02%
2021/07/13	10	34.16	10	33.90	33.60	0	6,669	0.00%
2021/07/12	27	34.35	27	34.48	34.65	0	6,725	0.00%
2021/07/09	20	33.35	8	33.10	33.00	12	6,636	0.18%
2021/07/08	2	32.70	2	32.40	32.40	0	6,993	0.00%
2021/07/07	12	32.51	11	32.75	32.35	1	7,914	0.01%
2021/07/06	2	33.50	0	0.00	32.95	2	7,967	0.03%
2021/07/05	12	33.30	18	33.87	33.40	-6	8,107	-0.07%
2021/07/02	16	32.95	2	33.18	32.55	14	8,243	0.17%
2021/07/01	9	34.01	6	33.76	33.40	3	8,362	0.04%
2021/06/30	9	34.34	86.3	35.20	34.85	-77.3	8,285	-0.93%
2021/06/29	5	32.19	17	32.32	32.20	-12	7,741	-0.16%
2021/06/28	4.2	31.60	0	0.00	31.60	4.2	7,777	0.05%
2021/06/25	0.2	32.20	0	0.00	32.00	0.2	7,954	0.00%
2021/06/24	5	32.10	6	32.04	32.00	-1	8,290	-0.01%
2021/06/23	12	31.82	13	32.14	31.50	-1	8,554	-0.01%
2021/06/22	8	31.35	6	31.53	30.60	2	8,677	0.02%
2021/06/21	7	31.60	4	32.01	31.20	3	8,827	0.03%
2021/06/18	6	31.78	5	32.40	32.40	1	9,178	0.01%
2021/06/17	3	32.22	4	32.28	32.40	-1	9,929	-0.01%
2021/06/16	17	33.04	10	33.64	32.60	7	10,226	0.07%
2021/06/15	1	31.95	2	32.03	31.55	-1	10,086	-0.01%
2021/06/11	2	31.30	0	0.00	31.05	2	10,134	0.02%
2021/06/10	3	31.43	6	31.59	32.05	-3	10,378	-0.03%
2021/06/08	1	30.45	8	30.70	30.10	-7	11,384	-0.06%
2021/06/07	0	0.00	1	30.00	29.85	-1	12,174	-0.01%
2021/06/04	4	30.45	1	30.30	30.35	3	12,473	0.02%
2021/06/03	1	31.15	0	0.00	31.15	1	12,504	0.01%
2021/06/02	4	31.66	4	31.56	31.25	0	12,527	0.00%
2021/06/01	3	31.67	7	32.09	32.15	-4	12,512	-0.03%
2021/05/28	2	31.40	4	31.19	31.05	-2	12,523	-0.02%
2021/05/27	1	30.35	0	0.00	30.65	1	12,530	0.01%
2021/05/25	3	30.92	2	31.15	30.50	1	12,578	0.01%
2021/05/24	11	30.18	1	31.00	30.15	10	12,699	0.08%
2021/05/20	8	31.71	26	31.16	29.40	-18	12,735	-0.14%
2021/05/19	10	29.85	11	29.78	31.20	-1	12,724	-0.01%
2021/05/18	3	27.85	6	28.98	29.60	-3	12,658	-0.02%
2021/05/17	10	27.07	3	28.05	26.95	7	12,628	0.06%
2021/05/14	3	30.85	13	30.52	29.90	-10	12,570	-0.08%
2021/05/13	33	29.12	7	29.06	28.65	26	12,473	0.21%
2021/05/12	5	29.06	35	29.48	28.80	-30	12,536	-0.24%
2021/05/11	5	32.16	24	32.09	31.85	-19	12,411	-0.15%
2021/05/10	12	35.56	0	35.10	35.30	12	12,408	0.10%
2021/05/07	5	34.75	3	34.88	34.85	2	12,441	0.02%
2021/05/06	18	33.71	21.3	34.54	35.00	-3.3	12,431	-0.03%
2021/05/05	2	32.75	14	33.57	32.75	-12	12,310	-0.10%
2021/05/04	0	0.00	6	33.03	33.05	-6	12,308	-0.05%
2021/05/03	19	37.11	12	37.73	35.80	7	12,219	0.06%
2021/04/29	3	36.95	8.7	37.05	36.65	-5.7	12,256	-0.05%
2021/04/28	5	37.83	16	38.23	37.50	-11	12,275	-0.09%
2021/04/27	0	0.00	1	38.20	38.20	-1	12,318	-0.01%
2021/04/26	2	37.85	2	38.25	38.25	0	12,418	0.00%
2021/04/23	3	38.18	5	38.04	37.90	-2	12,435	-0.02%
2021/04/22	26	38.44	2.5	37.68	37.20	23.5	12,431	0.19%
2021/04/21	26	38.94	64	39.21	38.85	-38	12,342	-0.31%
2021/04/20	49	38.32	2	38.45	38.05	47	12,238	0.38%
2021/04/19	13	38.03	5	37.98	37.90	8	12,197	0.07%
2021/04/16	4	38.80	3	39.22	38.40	1	12,152	0.01%
2021/04/15	6	38.43	15.6	38.59	38.10	-9.6	12,144	-0.08%
2021/04/14	34	39.29	9	38.31	37.55	25	12,439	0.20%
2021/04/13	19	41.32	41	42.12	39.30	-22	12,106	-0.18%
2021/04/12	13	39.78	9	39.68	39.35	4	11,238	0.04%
2021/04/09	15	39.53	30	39.80	39.30	-15	11,208	-0.13%
2021/04/08	21	39.72	27	39.98	39.35	-6	11,119	-0.05%
2021/04/07	23	38.44	42	39.12	39.50	-19	11,097	-0.17%
2021/04/06	2	38.65	1	38.95	38.30	1	11,063	0.01%
2021/04/01	0	38.25	20	39.20	38.25	-20	11,063	-0.18%
2021/03/31	3	39.20	13	39.30	38.90	-10	11,139	-0.09%
2021/03/30	5.1	39.89	12	39.61	39.30	-7	11,680	-0.06%
2021/03/29	27	39.72	31	40.26	39.85	-4	11,839	-0.03%
2021/03/26	40	37.88	20	37.44	38.20	20	11,521	0.17%
2021/03/25	34	40.06	27	39.81	38.85	7	11,271	0.06%
2021/03/24	7	39.41	48	39.45	39.30	-41	11,053	-0.37%
2021/03/23	30	40.91	38	40.44	39.30	-8	10,912	-0.07%
2021/03/22	191	41.91	170.2	41.84	41.00	20.8	10,611	0.20%	大買/大賣/
2021/03/19	13	36.50	27	38.69	39.75	-14	9,932	-0.14%
2021/03/18	2	37.35	14	36.83	36.15	-12	9,580	-0.13%
2021/03/17	2	37.03	21	36.74	36.75	-19	9,302	-0.20%
2021/03/16	8	37.14	54	36.89	36.60	-46	9,178	-0.50%
2021/03/15	27	37.97	46.1	37.95	37.60	-19.1	8,893	-0.22%
2021/03/12	61	36.88	74	37.14	37.00	-13	8,420	-0.15%
2021/03/11	135	35.64	68.1	35.11	35.10	66.9	7,820	0.86%	大買/
2021/03/10	11	32.58	13.4	34.76	34.95	-2.4	7,032	-0.03%
2021/03/09	2	31.50	1	31.40	31.80	1	6,769	0.01%
2021/03/08	0	30.70	1	31.55	30.90	-1	6,786	-0.01%
2021/03/04	1	32.00	0	0.00	31.40	1	7,299	0.01%
2021/03/03	4	31.95	2	32.00	31.65	2	7,389	0.03%
2021/03/02	8	32.15	2	31.25	31.45	6	7,646	0.08%
2021/02/26	3	31.70	0	0.00	31.90	3	8,159	0.04%
2021/02/25	2	31.83	2	31.80	31.60	0	8,510	0.00%
2021/02/24	5	31.98	2	32.15	31.85	3	8,705	0.03%
2021/02/23	11	31.48	4	31.40	31.10	7	9,095	0.08%
2021/02/22	1	31.10	0.6	31.15	31.30	0.4	9,636	0.00%
2021/02/19	2	30.83	0	0.00	30.65	2	9,771	0.02%
2021/02/18	0	0.00	1	29.45	29.75	-1	10,171	-0.01%
2021/02/17	3	28.50	2	29.10	29.15	1	10,330	0.01%
2021/02/05	0	28.10	1	28.10	28.15	-1	10,595	-0.01%
2021/02/04	1	28.35	1	28.85	28.25	0	11,157	0.00%
2021/02/03	71	29.10	46	28.69	28.70	25	11,424	0.22%
2021/02/02	3	28.17	0	0.00	27.75	3	11,465	0.03%
2021/02/01	0	27.55	28.3	26.54	27.55	-28.3	11,797	-0.24%
2021/01/29	8.5	28.93	12	28.45	27.45	-3.5	12,180	-0.03%
2021/01/28	5	29.45	0	0.00	29.00	5	12,994	0.04%
2021/01/27	2.1	30.11	4	30.70	30.10	-1.9	13,435	-0.01%
2021/01/26	6	30.28	1	30.60	30.60	5	13,612	0.04%
2021/01/25	5	31.24	7	31.00	30.95	-2	13,931	-0.01%
2021/01/22	8	31.18	9	31.39	31.10	-1	14,268	-0.01%
2021/01/21	12	30.13	10	30.55	30.05	2	14,716	0.01%
2021/01/20	41	30.55	0	0.00	30.80	41	15,790	0.26%
2021/01/19	14	32.33	12	32.48	32.05	2	16,551	0.01%
2021/01/18	6.2	31.98	6	31.13	30.80	0.2	16,693	0.00%
2021/01/15	5.2	31.79	2	31.95	32.00	3.2	16,881	0.02%
2021/01/14	4	32.58	14	32.44	32.60	-10	17,062	-0.06%
2021/01/13	0.3	32.50	0	0.00	32.60	0.3	17,257	0.00%
2021/01/12	2	33.50	0	32.95	33.05	2	17,699	0.01%
2021/01/11	0	0.00	1	34.70	34.10	-1	18,358	-0.01%
2021/01/08	6	34.33	9	34.45	34.15	-3	19,115	-0.02%
2021/01/07	19	35.44	27	35.12	34.35	-8	20,158	-0.04%
2021/01/06	3.3	32.61	2	33.20	33.20	1.3	20,909	0.01%
2021/01/05	0	0.00	14	34.80	34.05	-14	21,609	-0.06%
2021/01/04	3	34.97	5	34.66	34.55	-2	22,512	-0.01%
2020/12/31	15	35.54	2	35.65	34.60	13	23,373	0.06%
2020/12/30	33	34.76	34	34.99	35.55	-1	24,449	0.00%
2020/12/29	6	34.65	1	34.60	34.45	5	25,099	0.02%
2020/12/28	1	33.95	12	34.27	33.55	-11	25,247	-0.04%
2020/12/25	7	34.06	2	34.68	34.05	5	25,367	0.02%
2020/12/24	153	35.46	139	35.44	34.30	14	25,417	0.06%	大買/大賣/
2020/12/23	32	34.46	37	34.00	34.75	-5	25,128	-0.02%
2020/12/22	2	32.58	0	0.00	31.60	2	25,229	0.01%
2020/12/21	1	32.70	2	32.90	32.85	-1	25,615	0.00%
2020/12/18	16	33.24	1	33.40	33.00	15	26,041	0.06%
2020/12/17	1	32.80	0	0.00	32.95	1	26,688	0.00%
2020/12/16	37.7	33.88	36	33.53	33.50	1.7	27,316	0.01%
2020/12/15	28	34.11	0	0.00	33.00	28	28,221	0.10%
2020/12/14	0	0.00	2	33.43	34.00	-2	28,548	-0.01%
2020/12/11	2	33.23	1	33.10	32.65	1	29,519	0.00%
2020/12/10	3.1	34.16	9.3	33.58	33.35	-6.2	30,864	-0.02%
2020/12/09	3.7	35.19	2	34.60	34.60	1.7	31,102	0.01%
2020/12/08	12	34.69	0	0.00	34.55	12	31,713	0.04%
2020/12/07	8	33.86	2	34.38	35.15	6	31,864	0.02%
2020/12/04	3	34.62	1	35.00	34.50	2	32,016	0.01%
2020/12/03	3	35.28	1	35.30	35.10	2	32,139	0.01%
2020/12/02	11	35.67	2	35.50	35.35	9	32,229	0.03%
2020/12/01	10	37.13	1	36.55	37.00	9	32,388	0.03%
2020/11/30	8	37.49	22	37.22	38.10	-14	32,581	-0.04%
2020/11/27	15	36.43	4.1	36.47	36.00	11	32,210	0.03%
2020/11/26	33	36.41	18	36.26	35.90	15	32,229	0.05%
2020/11/25	32.7	36.27	27	36.56	36.40	5.7	32,332	0.02%
2020/11/24	54	35.07	45	35.33	35.50	9	31,994	0.03%
2020/11/23	9	34.85	54	34.63	34.50	-45	32,096	-0.14%
2020/11/20	37	35.07	53	35.27	34.80	-16	32,402	-0.05%
2020/11/19	83.1	34.16	42	34.13	34.00	41	32,534	0.13%
2020/11/18	7	33.29	13	33.00	33.00	-6	32,354	-0.02%
2020/11/17	87.5	33.47	35	33.38	33.00	52.5	33,304	0.16%
2020/11/16	14	32.10	13	31.76	31.70	1	32,892	0.00%
2020/11/13	15	32.10	15	31.95	32.65	0	32,813	0.00%
2020/11/12	44.1	32.54	45	32.63	32.50	-0.9	33,003	0.00%
2020/11/11	43	34.64	25	34.51	34.10	18	32,508	0.06%
2020/11/10	12	35.85	3	35.62	35.35	9	32,348	0.03%
2020/11/09	57	36.12	39	36.13	36.00	18	32,317	0.06%
2020/11/06	108	36.28	90	36.52	35.40	18	32,034	0.06%	大買/
2020/11/05	69	36.74	79	36.37	36.10	-10	31,611	-0.03%
2020/11/04	19.1	34.98	15	34.99	34.30	4.1	30,894	0.01%
2020/11/03	17.1	35.51	1	35.05	35.40	16.1	30,472	0.05%
2020/11/02	22.2	36.66	12	36.24	35.35	10.2	30,323	0.03%
2020/10/30	47.3	37.52	43	37.97	37.40	4.3	30,027	0.01%
2020/10/29	37	38.80	23	38.45	38.10	14	29,711	0.05%
2020/10/28	61	40.52	49.3	40.63	39.00	11.7	29,146	0.04%
2020/10/27	33	39.50	41	39.34	39.35	-8	28,072	-0.03%
2020/10/26	15	37.59	21	37.82	37.80	-6	27,342	-0.02%
2020/10/23	15.3	37.13	35	37.37	37.25	-19.7	27,095	-0.07%
2020/10/22	9.8	37.45	6	38.35	37.00	3.8	26,977	0.01%
2020/10/21	15	38.36	10	38.47	37.90	5	26,859	0.02%
2020/10/20	28	39.01	24	38.39	38.25	4	26,828	0.01%
2020/10/19	97.9	38.30	96.3	37.69	38.10	1.6	26,504	0.01%
2020/10/16	76.1	38.45	78	38.96	37.80	-1.9	25,895	-0.01%
2020/10/15	51.7	41.04	63.3	41.21	40.35	-11.6	25,497	-0.05%
2020/10/14	54	42.90	77	42.99	41.60	-23	24,606	-0.09%
2020/10/13	39	41.42	35.7	41.24	41.25	3.3	23,730	0.01%
2020/10/12	39	42.66	32.7	43.02	41.95	6.3	23,050	0.03%
2020/10/08	26	42.20	49.2	41.96	41.50	-23.1	22,120	-0.10%
2020/10/07	67.7	43.13	63.6	42.91	42.00	4.2	21,241	0.02%
2020/10/06	54.8	41.46	31	41.97	41.45	23.8	20,191	0.12%
2020/10/05	9.3	39.20	10.1	39.42	38.85	-0.8	19,439	0.00%
2020/09/30	0	0.00	47.2	36.32	38.55	-47.2	19,120	-0.25%
2020/09/29	8.9	35.75	13	36.30	35.05	-4.1	18,942	-0.02%
2020/09/28	61.8	38.69	21	38.48	37.30	40.8	18,747	0.22%
2020/09/16	18	23.82	17	24.30	24.50	1	18,396	0.01%
2020/09/15	51	24.29	17	24.39	24.30	34	18,015	0.19%
2020/09/14	46	22.81	11	23.16	23.05	35	17,732	0.20%
2020/09/11	63	24.99	10	24.49	24.20	53	17,271	0.31%
2020/09/10	83.5	26.26	80	25.94	25.90	3.5	16,583	0.02%
2020/09/09	62	25.95	107	25.68	26.65	-45	15,913	-0.28%	大賣/
2020/09/08	35	26.29	36	25.29	25.20	-1	14,950	-0.01%
2020/09/07	118.9	28.30	74	27.96	27.95	44.9	14,524	0.31%	大買/
2020/09/04	102	26.94	49	27.65	27.90	53	13,557	0.39%	大買/
2020/09/03	10	25.34	6	25.34	25.40	4	12,205	0.03%
2020/09/02	23	22.08	7	23.04	23.10	16	11,941	0.13%
2020/09/01	2	21.75	0	0.00	21.00	2	11,347	0.02%
2020/08/31	2	21.80	2	21.20	22.25	0	11,185	0.00%
2020/08/28	0	0.00	5	20.48	20.50	-5	11,026	-0.05%
2020/08/27	2	19.80	0	0.00	19.40	2	11,029	0.02%
2020/08/26	0	0.00	1	18.95	19.85	-1	10,968	-0.01%
2020/08/25	0	0.00	20	19.28	19.45	-20	10,742	-0.19%
2020/08/24	0	0.00	22.3	17.45	17.70	-22.3	10,470	-0.21%
2020/08/21	2	16.80	2	17.50	17.40	0	10,357	0.00%
2020/08/20	2	15.73	11	17.02	17.40	-9	10,198	-0.09%
2020/08/19	1	17.40	30	16.75	16.50	-29	9,809	-0.30%
2020/08/18	45	18.10	12.2	18.70	18.30	32.8	9,618	0.34%
2020/08/17	13	17.76	65	17.58	18.30	-52	9,145	-0.57%
2020/08/14	16	16.33	8	15.59	16.80	8	8,644	0.09%
2020/08/13	24	15.11	8	15.28	15.30	16	7,957	0.20%
2020/08/12	72	13.18	260	13.83	13.95	-188	7,562	-2.49%	大賣/鉅額交易
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/07	1	9.85	101	10.50	10.50	-100	6,628	-1.51%	大賣/
2020/08/06	0	0.00	0.3	9.50	9.56	-0.3	6,230	-0.01%
2020/08/05	1	9.73	18	9.48	9.68	-17	6,204	-0.27%
2020/08/04	0	0.00	2	9.35	9.61	-2	6,243	-0.03%
2020/08/03	0	0.00	8	9.08	9.06	-8	6,128	-0.13%
2020/07/31	17	9.01	10	8.93	9.05	7	6,076	0.12%
2020/07/30	6	8.99	0	0.00	9.08	6	6,013	0.10%
2020/07/28	0	0.00	30	7.93	7.97	-30	5,765	-0.52%
2020/07/24	5	8.78	1	8.78	8.51	4	5,646	0.07%
2020/07/23	1	8.79	1	9.00	8.78	0	5,569	0.00%
2020/07/22	0	0.00	6	9.02	8.94	-6	5,502	-0.11%
2020/07/21	11	9.13	12	8.96	8.90	-1	5,397	-0.02%
2020/07/20	0	0.00	5	8.83	9.03	-5	5,255	-0.10%
2020/07/17	2	9.70	58	9.30	9.15	-56	5,197	-1.08%
2020/07/16	55	9.92	50	9.96	9.70	5	5,053	0.10%
2020/07/15	37	9.83	38	9.96	9.60	-1	4,921	-0.02%
2020/07/14	42	9.53	3	9.32	9.50	39	4,719	0.83%
2020/07/13	34	9.34	0	0.00	9.01	34	4,537	0.75%
2020/07/10	45	9.56	31	9.60	9.42	14	4,430	0.32%
2020/07/09	7	9.00	0	0.00	9.27	7	4,009	0.17%
2020/07/08	6	8.44	101	8.04	8.43	-95	3,713	-2.56%	大賣/
2020/07/07	4	7.79	0	0.00	7.71	4	3,394	0.12%
2020/07/03	8	7.83	0	0.00	7.80	8	3,260	0.25%
2020/07/02	100	7.97	0	0.00	7.97	100	3,210	3.11%
2020/07/01	3	7.62	0	0.00	7.65	3	3,115	0.10%
2020/06/29	1	7.25	0	0.00	7.32	1	3,030	0.03%
2020/06/24	0	0.00	1	7.17	7.17	-1	3,016	-0.03%
2020/06/23	100	7.30	12	7.19	7.20	88	3,066	2.87%
2020/06/19	13	7.21	0	0.00	7.57	13	3,043	0.43%
2020/06/18	0	0.00	2	7.09	7.11	-2	2,881	-0.07%
2020/06/11	0	0.00	1	7.31	7.31	-1	3,024	-0.03%
2020/06/09	0	0.00	2	7.48	7.48	-2	3,054	-0.07%
2020/06/08	14	7.72	20	7.66	7.64	-6	3,083	-0.19%
2020/06/05	10	7.60	1	7.58	7.60	9	3,049	0.30%
2020/06/04	4	7.59	20	7.45	7.60	-16	3,057	-0.52%
2020/06/03	43	7.82	1	7.90	7.77	42	3,015	1.39%
2020/06/02	4	7.17	1	7.61	7.61	3	2,847	0.11%
2020/05/29	1	6.90	0	0.00	6.86	1	2,758	0.04%
2020/05/28	0	0.00	2	6.98	6.91	-2	2,755	-0.07%
2020/05/27	0	0.00	1	6.94	6.91	-1	2,754	-0.04%
2020/05/26	0	0.00	10	7.10	7.01	-10	2,748	-0.36%
2020/05/21	4	7.33	0	0.00	7.24	4	2,690	0.15%
2020/05/20	0	0.00	8	6.86	6.95	-8	2,638	-0.30%
2020/05/19	10	6.90	4	7.04	6.94	6	2,617	0.23%
2020/05/18	0	0.00	78	6.90	6.85	-78	2,595	-3.01%
2020/05/15	10	7.30	9	7.64	7.30	1	2,525	0.04%
2020/05/14	21	7.69	2	7.60	7.60	19	2,456	0.77%
2020/05/13	0	0.00	12	7.34	7.34	-12	2,183	-0.55%
2020/05/12	10	6.81	0	0.00	6.68	10	2,096	0.48%
2020/05/11	0	0.00	17.1	6.75	6.77	-17.1	2,032	-0.84%
2020/05/08	0	0.00	5	6.34	6.34	-5	1,858	-0.27%
2020/05/05	5	5.32	0	0.00	5.28	5	1,848	0.27%
2020/05/04	50	5.29	0	0.00	5.27	50	1,858	2.69%
2020/04/30	10	5.46	0	0.00	5.45	10	1,858	0.54%
2020/04/28	0	0.00	2	5.36	5.37	-2	1,883	-0.11%
2020/04/21	50	5.43	0	0.00	5.29	50	1,960	2.55%
2020/04/20	0	0.00	4	5.55	5.54	-4	1,957	-0.20%
2020/04/17	50	5.60	0	0.00	5.57	50	2,009	2.49%
2020/04/16	0	0.00	5	5.39	5.50	-5	1,982	-0.25%
2020/04/15	40	5.42	9	5.44	5.45	31	1,981	1.56%
2020/04/14	0	5.22	0	0.00	5.23	0	1,969	0.00%
2020/04/09	0	5.21	0	0.00	5.25	0	1,998	0.00%
2020/04/08	16	5.25	0	0.00	5.23	16	1,991	0.80%
2020/04/07	2	5.07	0	0.00	5.06	2	1,987	0.10%
2020/04/06	2	4.95	0	0.00	5.00	2	2,042	0.10%
2020/04/01	0	4.92	0	0.00	4.92	0	2,029	0.00%
2020/03/31	0	4.87	0	0.00	4.85	0	2,028	0.00%
2020/03/27	0	4.97	100	5.01	5.01	-100	2,013	-4.97%
2020/03/26	2	4.60	0	0.00	4.85	2	1,952	0.10%
2020/03/25	0	4.41	0	0.00	4.41	0	1,943	0.00%
2020/03/24	0	4.10	0	0.00	4.14	0	1,945	0.00%
2020/03/20	100	4.25	10	4.28	4.20	90	1,912	4.71%
2020/03/19	0	4.33	0	0.00	4.33	0	1,816	0.00%
2020/03/18	0.1	4.80	17	4.93	4.81	-16.9	1,783	-0.95%
2020/03/13	0	5.15	0	0.00	5.19	0	1,722	0.00%
2020/03/12	0	0.00	0	5.67	5.67	0	1,685	0.00%
2020/03/11	6	6.25	0	0.00	6.25	6	1,647	0.36%
2020/03/10	1	6.24	0	0.00	6.26	1	1,680	0.06%
2020/03/06	1	6.83	0	0.00	6.83	1	1,634	0.06%
2020/03/02	5	6.81	0	0.00	6.78	5	1,677	0.30%
2020/02/13	0	0.00	22	7.48	7.45	-22	1,599	-1.38%
2020/02/11	5	7.40	0	0.00	7.40	5	1,607	0.31%
2020/02/10	18	7.15	0	0.00	7.52	18	1,623	1.11%
2020/02/07	0	0.00	0.3	7.01	7.01	-0.3	1,583	-0.02%
2020/02/05	5	7.12	0	0.00	7.09	5	1,578	0.32%
2020/02/03	0	6.95	48	6.98	6.93	-48	1,591	-3.02%
2020/01/16	0	0.00	0	8.22	8.23	0	1,525	0.00%
2020/01/15	0	0.00	100	8.20	8.21	-100	1,535	-6.51%
2020/01/13	0	8.27	0	0.00	8.29	0	1,524	0.00%
2020/01/02	0	0.00	1	8.26	8.22	-1	1,571	-0.06%
2019/12/30	8	8.46	0	8.30	8.22	8	1,556	0.51%
2019/12/24	0	0.00	1	8.10	8.10	-1	1,520	-0.07%
2019/12/20	0	0.00	1	8.33	8.28	-1	1,536	-0.07%
2019/12/19	0	0.00	1	8.21	8.19	-1	1,526	-0.07%
2019/12/16	1	8.03	0	0.00	7.96	1	1,596	0.06%
2019/12/13	7	7.97	0	0.00	7.97	7	1,595	0.44%
2019/12/09	3	8.03	0	0.00	8.04	3	1,636	0.18%
2019/12/05	3	8.14	0	0.00	8.16	3	1,731	0.17%
2019/12/02	30	8.30	0	0.00	8.22	30	1,754	1.71%
2019/11/29	35	8.60	10	8.55	8.42	25	1,762	1.42%
2019/11/28	35	8.70	0	0.00	8.66	35	1,767	1.98%
2019/11/25	0	0.00	1	8.85	8.80	-1	1,861	-0.05%
2019/11/15	10	8.98	0	8.85	8.91	10	2,145	0.47%
2019/11/11	5	8.96	5	8.96	8.88	0	2,600	0.00%
2019/11/08	0	0.00	4	9.04	9.11	-4	2,737	-0.15%
2019/11/07	0	0.00	2	9.24	9.05	-2	3,043	-0.07%
2019/11/06	5	9.24	4	9.22	9.20	1	3,096	0.03%
2019/10/31	0	0.00	106	9.58	9.53	-106	3,707	-2.86%	大賣/鉅額交易
2019/10/30	2	9.38	1	9.41	9.38	1	3,981	0.03%
2019/10/29	1	9.42	0	0.00	9.31	1	4,240	0.02%
2019/10/28	1	9.44	0	0.00	9.31	1	4,795	0.02%
2019/10/22	0	0.00	1	9.55	9.55	-1	5,003	-0.02%
2019/10/17	1	9.51	1	9.44	9.44	0	5,029	0.00%
2019/10/16	5	9.69	3	9.65	9.70	2	5,020	0.04%
2019/10/08	0	0.00	20	9.18	9.17	-20	4,943	-0.40%
2019/10/01	2	9.31	0	0.00	9.54	2	5,022	0.04%
2019/09/27	3	9.41	0	0.00	9.38	3	5,087	0.06%
2019/09/24	0	0.00	2	9.83	9.78	-2	5,101	-0.04%
2019/09/23	0	0.00	1	9.90	9.98	-1	5,073	-0.02%
2019/09/19	3	9.23	0	0.00	9.23	3	5,003	0.06%
2019/09/17	2	9.50	0	0.00	9.47	2	4,952	0.04%
2019/09/09	5	9.73	3	9.83	9.72	2	4,889	0.04%
2019/09/06	1	9.88	0	0.00	9.89	1	4,887	0.02%
2019/09/05	2	9.92	0	0.00	9.89	2	4,910	0.04%
2019/09/03	0	0.00	4	10.10	9.96	-4	4,886	-0.08%
2019/09/02	4	9.86	1	10.05	10.15	3	4,865	0.06%
2019/08/30	1	9.68	0	0.00	9.72	1	4,839	0.02%
2019/08/27	4	10.00	15	10.00	9.71	-11	4,737	-0.23%
2019/08/26	7	10.06	5	10.08	10.00	2	4,682	0.04%
2019/08/23	9	10.34	5	10.45	10.40	4	4,650	0.09%
2019/08/22	7	10.81	24	10.94	10.50	-17	4,609	-0.37%
2019/08/21	1	10.85	1	10.85	10.85	0	4,549	0.00%
2019/08/20	20	11.00	0	0.00	10.80	20	4,522	0.44%
2019/08/19	0	0.00	47	10.71	10.70	-47	4,486	-1.05%
2019/08/16	3	10.68	5	10.73	10.70	-2	4,450	-0.04%
2019/08/15	11	10.39	122	10.43	10.80	-111	4,413	-2.52%	大賣/鉅額交易
2019/08/14	65	11.98	13	10.85	10.85	52	4,315	1.20%
2019/08/13	22	12.04	30	11.91	11.95	-8	4,044	-0.20%
2019/08/12	80	11.67	91	12.10	12.15	-11	3,899	-0.28%
2019/08/08	2	11.00	10	10.84	11.05	-8	3,598	-0.22%
2019/08/07	0	0.00	10	11.10	10.90	-10	3,540	-0.28%
2019/08/06	35	10.57	51	10.93	11.10	-16	3,439	-0.47%
2019/08/05	120	10.93	0	0.00	10.70	120	3,307	3.63%	大買/鉅額交易
2019/08/02	38	11.35	294	11.29	11.30	-256	3,176	-8.06%	大賣/鉅額交易
2019/08/01	38	11.06	2	11.50	11.60	36	3,000	1.20%
2019/07/31	59	10.84	14	10.88	10.95	45	2,708	1.66%
2019/07/30	9	10.62	87	10.89	11.05	-78	2,479	-3.15%
2019/07/29	302	9.99	5	10.04	10.05	297	1,934	15.35%	大買/鉅額交易
2019/07/26	2	9.00	1	9.04	9.15	1	1,766	0.06%
2019/07/23	0	0.00	4	8.79	8.79	-4	1,779	-0.22%
2019/07/22	4	8.70	0	0.00	8.72	4	1,793	0.22%
2019/07/17	0	0.00	5	8.99	8.92	-5	1,774	-0.28%
2019/07/15	0	0.00	11	8.97	8.97	-11	1,850	-0.59%
2019/07/11	0	0.00	9	9.12	9.06	-9	1,888	-0.48%
2019/07/10	0	0.00	4	9.04	9.07	-4	1,883	-0.21%
2019/07/05	0	0.00	5	9.14	9.08	-5	2,001	-0.25%
2019/07/04	0	0.00	10	8.95	9.18	-10	2,060	-0.49%
2019/07/03	10	8.99	1	8.85	8.89	9	2,111	0.43%
2019/07/02	0	0.00	0	8.71	8.72	0	2,175	0.00%
2019/07/01	10	8.66	0	0.00	8.68	10	2,179	0.46%
2019/06/24	0	0.00	1	8.58	8.58	-1	2,400	-0.04%
2019/06/21	0	0.00	3	8.72	8.63	-3	2,459	-0.12%
2019/06/19	0	0.00	0	8.44	8.44	0	2,556	0.00%
2019/06/14	0	0.00	19	8.53	8.52	-19	2,807	-0.68%
2019/06/13	0	0.00	3	8.39	8.61	-3	2,918	-0.10%
2019/06/12	0	0.00	2	8.22	8.24	-2	2,970	-0.07%
2019/06/11	1	8.15	0	0.00	8.12	1	3,005	0.03%
2019/06/06	1	8.09	0	0.00	8.08	1	3,187	0.03%
2019/06/05	2	8.18	0	0.00	8.10	2	3,253	0.06%
2019/06/03	5	8.13	2	8.12	8.09	3	3,463	0.09%
2019/05/31	2	8.16	0	8.20	8.14	2	3,520	0.06%
2019/05/29	0	0.00	2	8.12	8.09	-2	3,618	-0.06%
2019/05/27	1	8.03	0	0.00	8.00	1	3,753	0.03%
2019/05/24	2	8.06	0	0.00	8.03	2	3,817	0.05%
2019/05/22	5	8.12	0	0.00	8.10	5	4,014	0.12%
2019/05/21	3	8.08	1	7.97	8.05	2	4,119	0.05%
2019/05/20	1	8.06	4	8.12	7.97	-3	4,309	-0.07%
2019/05/17	1	8.14	3	8.31	8.00	-2	4,389	-0.05%
2019/05/16	0	0.00	10	8.25	8.30	-10	4,637	-0.22%
2019/05/15	10	8.30	3	8.30	8.30	7	4,965	0.14%
2019/05/14	3	8.01	3	7.77	8.10	0	5,008	0.00%
2019/05/13	8	7.94	8	8.04	7.95	0	5,056	0.00%
2019/05/10	102	8.30	0	0.00	8.17	102	5,095	2.00%	大買/鉅額交易
2019/05/09	1	8.38	3	8.55	8.35	-2	5,148	-0.04%
2019/05/07	0	0.00	1	8.71	8.78	-1	5,250	-0.02%
2019/05/06	1	8.43	1	8.41	8.41	0	5,312	0.00%
2019/05/03	1	8.62	4	8.69	8.72	-3	5,391	-0.06%
2019/05/02	0	0.00	1	8.68	8.72	-1	5,498	-0.02%
2019/04/30	3	8.46	3	8.54	8.54	0	5,628	0.00%
2019/04/29	1	8.70	14	8.66	8.55	-13	5,709	-0.23%
2019/04/25	3	8.91	0	0.00	9.00	3	6,396	0.05%
2019/04/23	1	9.00	0	0.00	8.99	1	6,622	0.02%
2019/04/19	12	9.06	3	9.10	9.09	9	6,675	0.13%
2019/04/18	1	8.99	1	9.08	8.84	0	6,690	0.00%
2019/04/17	1	8.86	0	0.00	9.04	1	6,704	0.01%
2019/04/16	0	8.86	0	0.00	8.92	0	6,680	0.00%
2019/04/15	0	8.93	6	9.00	9.01	-6	6,733	-0.09%
2019/04/11	1	8.90	8	9.10	9.02	-7	6,786	-0.10%
2019/04/10	2	8.86	1.1	8.93	9.06	0.9	6,824	0.01%
2019/04/09	0	0.00	1	8.91	8.90	-1	7,020	-0.01%
2019/04/08	2	8.63	102	8.68	8.71	-100	6,930	-1.44%	大賣/
2019/04/03	0	8.48	0	0.00	8.53	0	6,845	0.00%
2019/04/02	0	8.42	12	8.50	8.48	-12	6,851	-0.18%
2019/04/01	1	8.43	1	8.43	8.51	0	6,841	0.00%
2019/03/29	6	8.38	10	8.32	8.30	-4	6,790	-0.06%
2019/03/28	3	8.43	9	8.38	8.40	-6	6,810	-0.09%
2019/03/27	5	8.57	5	8.47	8.46	0	6,919	0.00%
2019/03/26	5	8.54	8	8.57	8.57	-3	6,927	-0.04%
2019/03/25	106	8.41	2	8.38	8.47	104	6,976	1.49%	大買/鉅額交易
2019/03/22	9	8.80	18	8.73	8.72	-9	6,928	-0.13%
2019/03/21	1	8.78	12	8.95	8.84	-11	6,949	-0.16%
2019/03/20	0	9.00	0	0.00	9.03	0	6,911	0.00%
2019/03/19	3	8.72	5	8.91	9.05	-2	6,907	-0.03%
2019/03/18	6	8.84	3	8.78	8.84	3	6,854	0.04%
2019/03/15	0	9.00	0	0.00	9.00	0	6,845	0.00%
2019/03/14	0	9.02	0	0.00	9.01	0	6,805	0.00%
2019/03/13	0	9.06	0	0.00	9.04	0	6,900	0.00%
2019/03/12	6	9.05	1	9.23	9.09	5	6,939	0.07%
2019/03/11	0	8.97	0	0.00	8.97	0	6,949	0.00%
2019/03/08	0	9.00	40	9.03	9.00	-40	7,016	-0.57%
2019/03/07	1	9.25	8	9.41	9.20	-7	7,230	-0.10%
2019/03/06	2	9.21	0	0.00	9.22	2	7,342	0.03%
2019/03/05	2	9.19	3	9.19	9.18	-1	7,748	-0.01%
2019/03/04	43	9.13	0	0.00	9.08	43	7,809	0.55%
2019/02/27	4	9.17	2	9.12	9.09	2	8,124	0.02%
2019/02/26	10	9.19	1	9.10	9.09	9	8,416	0.11%
2019/02/25	0	9.07	38	9.06	9.06	-38	8,411	-0.45%
2019/02/22	6	9.18	16	9.05	9.04	-10	8,446	-0.12%
2019/02/21	6	9.27	3	9.16	9.15	3	8,508	0.04%
2019/02/20	1	9.33	4	9.39	9.27	-3	8,490	-0.04%
2019/02/19	8	9.32	0	0.00	9.26	8	8,531	0.09%
2019/02/18	4	9.08	1	9.05	9.13	3	8,460	0.04%
2019/02/15	13	9.32	0	0.00	9.03	13	8,634	0.15%
2019/02/14	99	9.69	185	9.62	9.71	-86	8,469	-1.02%	大賣/
2019/02/13	0	8.91	0	0.00	8.83	0	8,226	0.00%
2019/02/12	0	8.99	3	8.84	8.99	-3	8,273	-0.04%
2019/02/11	8	8.95	4	8.90	8.80	4	8,327	0.05%
2019/01/30	1	8.93	25	9.01	8.93	-24	8,456	-0.28%
2019/01/29	0	0.00	1	9.12	9.08	-1	8,738	-0.01%
2019/01/28	10	9.13	2	9.19	9.18	8	8,877	0.09%
2019/01/25	1	9.00	6	9.06	9.06	-5	8,926	-0.06%
2019/01/24	17	9.04	0	0.00	9.00	17	8,916	0.19%
2019/01/22	7	9.10	1	8.85	8.81	6	8,855	0.07%
2019/01/21	0	0.00	2	9.41	9.08	-2	8,823	-0.02%
2019/01/18	113	9.50	78	9.44	9.30	35	8,889	0.39%	大買/
2019/01/17	35	9.35	13	9.39	9.28	22	8,843	0.25%
2019/01/16	0	0.00	4	8.97	9.18	-4	8,358	-0.05%
2019/01/15	1	8.50	2	8.40	8.35	-1	8,270	-0.01%
2019/01/14	1	8.40	2	8.32	8.41	-1	8,288	-0.01%
2019/01/11	5	8.23	4	8.22	8.22	1	8,319	0.01%
2019/01/10	0	0.00	5	8.40	8.21	-5	8,458	-0.06%
2019/01/09	0.1	8.30	6	8.35	8.35	-5.9	8,522	-0.07%
2019/01/08	8	8.28	1	8.25	8.20	7	8,620	0.08%
2019/01/07	7	8.36	8	8.25	8.23	-1	8,731	-0.01%
2019/01/04	5	7.98	7	8.10	8.22	-2	8,790	-0.02%
2019/01/03	5	8.30	45	8.34	8.29	-40	8,907	-0.45%
2019/01/02	11	8.40	0	0.00	8.31	11	8,970	0.12%
2018/12/28	2	8.33	17	8.08	8.50	-15	8,936	-0.17%
2018/12/27	0	0.00	5	7.94	7.94	-5	8,897	-0.06%
2018/12/22	0	0.00	10	7.24	7.26	-10	9,197	-0.11%
2018/12/21	12	7.21	0	0.00	7.25	12	9,231	0.13%
2018/12/20	4	7.26	0	0.00	6.99	4	9,214	0.04%
2018/12/19	6	7.53	0	0.00	7.56	6	9,164	0.07%
2018/12/18	10	7.54	10	7.89	7.61	0	9,251	0.00%
2018/12/17	6	8.04	20	8.05	8.04	-14	9,248	-0.15%
2018/12/14	18	8.18	23	8.13	8.11	-5	9,651	-0.05%
2018/12/13	1	8.63	0	0.00	8.54	1	9,747	0.01%
2018/12/12	13	8.51	3	8.54	8.50	10	9,796	0.10%
2018/12/11	0	0.00	8	8.68	8.45	-8	9,821	-0.08%
2018/12/10	15	8.52	23	8.66	8.48	-8	9,831	-0.08%
2018/12/07	0	0.00	3	8.38	8.40	-3	9,771	-0.03%
2018/12/06	8	8.33	0	0.00	8.21	8	9,780	0.08%
2018/12/05	1	8.79	0	0.00	8.81	1	9,711	0.01%
2018/12/03	0	0.00	11	8.89	8.85	-11	9,707	-0.11%
2018/11/30	12	9.11	2	9.22	8.71	10	9,629	0.10%
2018/11/29	8	9.35	4	9.27	9.18	4	9,398	0.04%
2018/11/28	61	9.24	4	8.86	9.19	57	9,225	0.62%
2018/11/27	0	0.00	2	8.49	8.52	-2	9,003	-0.02%
2018/11/26	16	8.27	23	8.34	8.40	-7	9,102	-0.08%
2018/11/23	140	8.23	163	8.13	8.23	-23	8,841	-0.26%	大買/大賣/
2018/11/21	0	0.00	2	7.62	7.59	-2	8,496	-0.02%
2018/11/20	1	7.40	208	7.56	7.44	-207	8,446	-2.45%	大賣/鉅額交易
2018/11/19	1	7.69	0	0.00	7.83	1	8,348	0.01%
2018/11/16	0	0.00	1	7.73	7.70	-1	8,461	-0.01%
2018/11/15	2	8.05	73	8.09	8.00	-71	8,483	-0.84%
2018/11/14	51	8.34	19	8.40	8.33	32	8,627	0.37%
2018/11/13	0	0.00	105	7.56	7.85	-105	8,483	-1.24%	大賣/鉅額交易
2018/11/12	0	0.00	5	7.81	7.82	-5	8,434	-0.06%
2018/11/08	7	7.94	5	7.90	7.80	2	8,380	0.02%
2018/11/07	6	8.03	2	7.75	7.97	4	8,335	0.05%
2018/11/06	5	8.13	4	7.85	7.68	1	8,321	0.01%
2018/11/05	1	6.90	0	0.00	7.59	1	8,142	0.01%
2018/11/02	0	0.00	23	7.04	6.90	-23	8,120	-0.28%
2018/11/01	26	6.75	9	6.65	6.73	17	8,154	0.21%
2018/10/31	5	6.48	2	6.50	6.50	3	8,247	0.04%
2018/10/30	0	0.00	2	6.09	6.15	-2	8,191	-0.02%
2018/10/24	2	7.13	0	0.00	7.00	2	7,992	0.03%
2018/10/19	0	0.00	1	7.02	6.98	-1	8,130	-0.01%
2018/10/18	21	7.28	11	7.16	7.13	10	8,096	0.12%
2018/10/17	1	7.36	12	7.26	7.37	-11	8,024	-0.14%
2018/10/16	16	7.62	23	7.50	7.47	-7	7,951	-0.09%
2018/10/15	70	7.57	0	0.00	7.59	70	7,915	0.88%
2018/10/12	0	0.00	6	7.43	7.45	-6	7,886	-0.08%
2018/10/11	1	7.50	0	0.00	7.34	1	7,835	0.01%
2018/10/08	11	8.64	2	8.65	8.61	9	7,647	0.12%
2018/10/05	7	8.76	0	0.00	8.96	7	7,592	0.09%
2018/10/04	6	9.47	0	0.00	9.42	6	7,428	0.08%
2018/10/03	122	9.51	0	0.00	9.42	122	7,678	1.59%	大買/鉅額交易
2018/10/02	100	9.72	0	0.00	9.63	100	7,668	1.30%
2018/10/01	1	10.00	0	0.00	9.98	1	7,583	0.01%
2018/09/28	27	10.15	0	0.00	10.15	27	7,636	0.35%
2018/09/27	7	10.11	19	10.24	10.10	-12	7,770	-0.15%
2018/09/26	36	10.33	20	10.35	10.30	16	7,780	0.21%
2018/09/25	103	10.70	6	10.74	10.25	97	7,810	1.24%	大買/
2018/09/21	15	10.40	0	0.00	10.55	15	7,786	0.19%
2018/09/20	30	10.60	35	10.64	10.45	-5	7,915	-0.06%
2018/09/18	21	9.57	22	9.53	9.52	-1	7,691	-0.01%
2018/09/17	12	9.55	1	9.57	9.45	11	7,786	0.14%
2018/09/12	14	9.42	2	9.50	9.41	12	7,750	0.15%
2018/09/11	0	0.00	9	9.52	9.69	-9	7,762	-0.12%
2018/09/10	1	10.05	31	10.08	9.50	-30	7,787	-0.39%
2018/09/07	2	10.55	3	10.45	10.15	-1	7,768	-0.01%
2018/09/06	13	10.60	41	10.60	10.60	-28	7,696	-0.36%
2018/09/05	2	10.90	1	11.15	10.75	1	7,678	0.01%
2018/09/03	47	11.11	0	0.00	10.80	47	7,632	0.62%
2018/08/31	18	11.16	3	11.20	11.15	15	7,413	0.20%
2018/08/30	5	10.80	0	0.00	10.75	5	7,270	0.07%
2018/08/29	0	0.00	4	10.50	10.50	-4	7,219	-0.06%
2018/08/28	0	0.00	10	10.45	10.40	-10	7,280	-0.14%
2018/08/27	4	10.40	0	0.00	10.60	4	7,308	0.05%
2018/08/24	2	10.35	0	0.00	10.35	2	7,297	0.03%
2018/08/23	62	10.65	60	10.41	10.65	2	7,235	0.03%
2018/08/22	14	10.41	11	10.45	10.35	3	7,047	0.04%
2018/08/21	0	0.00	55.3	9.60	9.98	-55.3	6,876	-0.80%
2018/08/20	6	10.18	16	10.10	10.00	-10	6,610	-0.15%
2018/08/17	0	0.00	20.1	10.55	10.50	-20.1	6,500	-0.31%
2018/08/16	33	10.53	0	0.00	10.55	33	6,500	0.51%
2018/08/15	1	10.70	0	0.00	10.50	1	6,452	0.02%
2018/08/14	10	10.65	0	0.00	10.85	10	6,363	0.16%
2018/08/13	31	10.60	31	11.20	10.55	0	6,290	0.00%
2018/08/10	33	11.43	32	11.66	11.40	1	6,115	0.02%
2018/08/09	47	11.86	2	11.90	11.30	45	5,947	0.76%
2018/08/08	7	11.98	21	12.06	11.90	-14	5,822	-0.24%
2018/08/07	15	12.43	1	12.45	12.45	14	5,670	0.25%
2018/08/06	2	13.10	0	0.00	13.00	2	5,516	0.04%
2018/08/02	4	13.05	0	0.00	13.00	4	5,434	0.07%
2018/08/01	0	0.00	10	13.30	13.30	-10	5,399	-0.19%
2018/07/31	10	13.30	10	13.55	13.30	0	5,376	0.00%
2018/07/30	0	0.00	1	13.30	13.20	-1	5,285	-0.02%
2018/07/27	26	13.56	15	13.46	13.45	11	5,251	0.21%
2018/07/26	17	13.74	1	13.40	13.85	16	5,208	0.31%
2018/07/25	12	13.33	26	13.32	13.05	-14	4,968	-0.28%
2018/07/24	40	13.10	3	13.20	13.30	37	4,934	0.75%
2018/07/23	5	13.09	0	0.00	12.85	5	4,869	0.10%
2018/07/20	0	0.00	8	13.15	12.95	-8	4,848	-0.16%
2018/07/19	2	13.08	10	13.50	13.10	-8	4,777	-0.17%
2018/07/18	5	13.42	0	0.00	13.50	5	4,764	0.10%
2018/07/13	1	13.95	0	0.00	13.90	1	4,811	0.02%
2018/07/12	0	0.00	1	14.00	13.75	-1	4,794	-0.02%
2018/07/11	6	14.10	2	14.03	13.90	4	4,791	0.08%
2018/07/10	4	13.81	1	13.95	13.75	3	4,540	0.07%
2018/07/09	10	14.10	0	0.00	13.75	10	4,513	0.22%
2018/07/06	0	0.00	1	14.00	14.10	-1	4,678	-0.02%
2018/07/05	14	14.44	12	14.13	13.85	2	4,638	0.04%
2018/07/04	0	0.00	14	13.63	13.60	-14	4,460	-0.31%
2018/07/03	9	13.83	0	0.00	13.65	9	4,388	0.21%
2018/07/02	14	14.73	4	15.05	14.35	10	4,273	0.23%
2018/06/29	26	15.63	3	15.90	15.40	23	4,184	0.55%
2018/06/28	10	15.09	2	14.50	15.70	8	3,951	0.20%
2018/06/27	42	14.68	57	14.36	14.30	-15	3,711	-0.40%
2018/06/26	158	15.20	144	15.04	15.05	14	3,602	0.39%	大買/大賣/
2018/06/25	0	0.00	2	16.95	16.55	-2	3,415	-0.06%
2018/06/22	8	16.72	5	16.75	16.55	3	3,381	0.09%
2018/06/21	1	17.05	0	0.00	17.05	1	3,349	0.03%
2018/06/15	20	18.21	0	0.00	17.95	20	3,638	0.55%
2018/06/14	13	18.55	0	0.00	18.50	13	3,572	0.36%
2018/06/13	33	18.84	30	18.95	18.80	3	3,584	0.08%
2018/06/12	3	19.03	1	19.10	18.85	2	3,575	0.06%
2018/06/08	0	0.00	0.1	19.00	19.00	-0.1	3,547	0.00%
2018/06/07	14	19.03	20	19.15	19.25	-6	3,597	-0.17%
2018/06/06	10	19.20	9	19.15	19.10	1	3,513	0.03%
2018/06/05	16	19.08	0	0.00	19.00	16	3,487	0.46%
2018/06/04	4	19.69	0	0.00	19.65	4	3,409	0.12%
2018/06/01	1	19.80	4	20.18	20.10	-3	3,355	-0.09%
2018/05/30	2	19.90	0	0.00	19.65	2	3,360	0.06%
2018/05/29	0	0.00	7	19.85	19.85	-7	3,384	-0.21%
2018/05/28	2	20.00	0	0.00	19.85	2	3,398	0.06%
2018/05/25	4	19.94	0	0.00	19.85	4	3,399	0.12%
2018/05/24	3	19.75	3	20.00	20.20	0	3,397	0.00%
2018/05/23	5	19.55	0	0.00	19.50	5	3,374	0.15%
2018/05/18	0	0.00	8	19.60	19.55	-8	3,420	-0.23%
2018/05/17	8	19.61	2	19.60	19.60	6	3,489	0.17%
2018/05/16	7	19.34	0	0.00	19.40	7	3,500	0.20%
2018/05/14	10	20.20	0	0.00	20.20	10	3,556	0.28%
2018/05/11	1	20.15	11	20.01	20.05	-10	3,542	-0.28%
2018/05/09	0	0.00	0.2	20.00	19.85	-0.2	3,515	0.00%
2018/05/08	2	20.40	0	0.00	20.20	2	3,489	0.06%
2018/05/04	2	20.85	0	0.00	20.60	2	3,478	0.06%
2018/05/03	1	21.10	0	0.00	20.80	1	3,485	0.03%
2018/04/30	16	20.40	18	20.43	20.70	-2	3,466	-0.06%
2018/04/27	2	19.88	2	19.75	19.75	0	3,463	0.00%
2018/04/26	2	19.78	18	20.17	19.75	-16	3,502	-0.46%
2018/04/25	0	20.35	0	0.00	20.40	0	3,504	0.00%
2018/04/24	0	0.00	4	20.65	20.30	-4	3,482	-0.11%
2018/04/23	6	21.20	0	0.00	21.20	6	3,403	0.18%
2018/04/19	0	0.00	1	23.55	23.25	-1	3,269	-0.03%
2018/04/18	0	0.00	2	22.93	22.90	-2	3,219	-0.06%
2018/04/17	0	0.00	9	23.06	22.85	-9	3,197	-0.28%
2018/04/16	2	24.08	1	23.90	23.65	1	3,136	0.03%
2018/04/13	0	0.00	2	24.00	23.60	-2	3,074	-0.07%
2018/04/12	19	24.28	22	24.35	24.10	-3	3,074	-0.10%
2018/04/11	11	23.14	0	0.00	23.30	11	2,884	0.38%
2018/04/10	0	22.45	0	0.00	22.50	0	2,871	0.00%
2018/04/09	0	22.35	1	22.35	22.45	-1	2,882	-0.03%
2018/04/03	0	22.60	3	22.35	22.40	-3	2,896	-0.10%
2018/03/31	0	22.30	0	0.00	22.40	0	2,860	0.00%
2018/03/30	1	22.30	0	0.00	22.30	1	2,867	0.03%
2018/03/29	0	22.70	0	0.00	22.80	0	2,864	0.00%
2018/03/28	3	22.35	2	22.43	22.25	1	2,846	0.04%
2018/03/27	6	22.76	3	22.68	22.30	3	2,871	0.10%
2018/03/26	4	22.79	1	22.75	22.65	3	2,995	0.10%
2018/03/23	2	23.37	35	23.02	23.05	-33	2,971	-1.11%
2018/03/22	29	24.46	33	24.47	23.60	-4	2,905	-0.14%
2018/03/21	0	0.00	1	22.90	23.05	-1	2,518	-0.04%
2018/03/20	0	22.95	0	0.00	23.00	0	2,491	0.00%
2018/03/19	8	23.05	0	0.00	23.20	8	2,474	0.32%
2018/03/15	0	0.00	2	23.00	23.05	-2	2,407	-0.08%
2018/03/14	1	23.30	0	0.00	22.85	1	2,397	0.04%
2018/03/13	0	0.00	25	23.03	23.15	-25	2,365	-1.06%
2018/03/12	0	22.55	4	22.70	22.65	-4	2,317	-0.17%
2018/03/08	1	22.45	1	22.40	22.40	0	2,342	0.00%
2018/03/06	0	0.00	1	22.80	22.70	-1	2,354	-0.04%
2018/03/05	30	22.85	1	22.60	22.55	29	2,377	1.22%
2018/03/02	10	22.34	0	0.00	22.45	10	2,365	0.42%
2018/03/01	0	0.00	2	21.90	22.15	-2	2,350	-0.09%
2018/02/27	0	21.70	0	0.00	21.80	0	2,348	0.00%
2018/02/26	1	21.50	0	0.00	21.50	1	2,359	0.04%
2018/02/23	0	0.00	1	21.85	21.85	-1	2,371	-0.04%
2018/02/22	1	21.60	14	21.28	21.50	-13	2,379	-0.55%
2018/02/21	6	20.78	1	20.70	21.05	5	2,377	0.21%
2018/02/12	2	20.23	2	20.20	20.15	0	2,367	0.00%
2018/02/09	24	19.10	5	19.57	20.10	19	2,376	0.80%
2018/02/08	5	20.15	2	20.15	20.15	3	2,338	0.13%
2018/02/07	1	20.75	2	20.55	20.40	-1	2,374	-0.04%
2018/02/06	2	20.63	78	20.67	20.00	-76	2,395	-3.17%
2018/02/05	3	21.93	0	0.00	22.10	3	2,369	0.13%
2018/02/02	4	22.55	2	22.50	22.40	2	2,395	0.08%
2018/02/01	4	22.80	4	22.70	22.55	0	2,450	0.00%
2018/01/31	2	22.65	4	22.60	22.65	-2	2,479	-0.08%
2018/01/29	4	22.65	0	0.00	22.55	4	2,513	0.16%
2018/01/26	0	0.00	5	22.70	22.60	-5	2,564	-0.19%
2018/01/25	2	22.70	0	0.00	22.60	2	2,625	0.08%
2018/01/24	0	0.00	1	22.70	22.80	-1	2,687	-0.04%
2018/01/23	0	0.00	1	23.40	23.00	-1	2,726	-0.04%
2018/01/22	0	0.00	16	23.48	23.35	-16	2,741	-0.58%
2018/01/19	1	23.05	0	0.00	23.20	1	2,768	0.04%
2018/01/16	0	0.00	0	22.85	22.85	0	2,967	0.00%
2018/01/15	5	22.82	0	0.00	22.65	5	3,097	0.16%
2018/01/12	0	0.00	3	23.05	22.95	-3	3,176	-0.09%
2018/01/11	0	0.00	4	22.70	22.55	-4	3,229	-0.12%
2018/01/10	1	22.80	0	0.00	22.70	1	3,547	0.03%
2018/01/09	49	23.23	1	23.05	23.00	48	3,968	1.21%
2018/01/08	8	23.39	65	23.40	23.20	-57	4,125	-1.38%
2018/01/04	40	23.25	0	23.10	23.20	40	4,099	0.98%
2018/01/02	20	22.45	5	22.40	22.35	15	4,075	0.37%