茂迪 (6244)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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	1.1	26.36	4	26.84	26.35	-3	3,234	-0.09%
2024/05/02	6	26.40	7	26.30	26.25	-1	3,209	-0.03%
2024/04/29	2	26.75	0	0.00	26.75	2	3,171	0.06%
2024/04/26	0.2	26.70	0	0.00	26.65	0.2	3,158	0.01%
2024/04/25	1	27.05	0	0.00	26.75	1	3,162	0.03%
2024/04/24	1	27.60	0	0.00	27.35	1	3,137	0.03%
2024/04/23	19	26.93	2	26.65	26.90	17	3,087	0.55%
2024/04/19	9	28.25	2	28.88	27.60	7	3,058	0.23%
2024/04/18	6	28.54	19	28.83	28.55	-13	2,712	-0.48%
2024/04/17	4	28.47	1	28.70	28.30	3	2,633	0.11%
2024/04/16	0	0.00	6	27.75	27.90	-6	2,547	-0.24%
2024/04/15	0	28.10	0	0.00	27.90	0	2,549	0.00%
2024/04/11	0	27.75	0	0.00	27.55	0	2,485	0.00%
2024/04/10	12	28.29	19	28.38	28.15	-7	2,465	-0.28%
2024/04/08	0	0.00	0.6	27.90	27.80	-0.6	2,351	-0.03%
2024/04/03	2.5	27.24	0	0.00	27.15	2.5	2,319	0.11%
2024/04/02	0	0.00	6	27.65	27.55	-6	2,311	-0.26%
2024/04/01	19	27.72	0	0.00	27.55	19	2,314	0.82%
2024/03/29	9.1	28.24	4	28.90	27.75	5.1	2,303	0.22%
2024/03/28	11	28.52	18	28.50	28.25	-7	2,231	-0.31%
2024/03/27	6	27.15	0	0.00	27.00	6	2,128	0.28%
2024/03/26	0	0.00	3	28.18	27.50	-3	2,131	-0.14%
2024/03/25	2	28.10	4	27.83	27.75	-2	2,244	-0.09%
2024/03/22	17	28.15	13	28.07	28.10	4	2,246	0.18%
2024/03/21	21	28.01	6	28.14	27.90	15	2,120	0.71%
2024/03/19	0	0.00	1	26.20	26.00	-1	2,030	-0.05%
2024/03/15	0	0.00	17	26.15	26.85	-17	2,008	-0.85%
2024/03/14	0	0.00	1	26.40	26.20	-1	1,946	-0.05%
2024/03/13	13	26.80	0	0.00	26.20	13	1,943	0.67%
2024/03/12	3.3	26.72	0	0.00	26.65	3.3	1,938	0.17%
2024/03/11	1	26.35	4	27.00	26.90	-3	1,928	-0.16%
2024/03/08	1	26.10	0	0.00	25.85	1	1,913	0.05%
2024/03/07	2	26.75	0	0.00	26.65	2	1,901	0.11%
2024/03/06	0	0.00	1	27.30	27.20	-1	1,899	-0.05%
2024/03/05	0	26.90	0	0.00	26.80	0	1,882	0.00%
2024/03/04	0	27.35	0	0.00	27.00	0	1,870	0.00%
2024/03/01	8	27.47	10.7	27.32	27.35	-2.7	1,861	-0.15%
2024/02/29	5	27.28	1	27.45	27.65	4	1,826	0.22%
2024/02/23	1	26.10	2	25.95	25.95	-1	1,782	-0.06%
2024/02/22	1	26.35	0	0.00	26.20	1	1,777	0.06%
2024/02/21	0	0.00	9	26.25	26.50	-9	1,813	-0.50%
2024/02/20	8	26.45	0	0.00	25.95	8	1,800	0.44%
2024/02/19	1	26.35	3	26.25	26.35	-2	1,787	-0.11%
2024/02/16	7	25.91	0	0.00	25.85	7	1,792	0.39%
2024/02/15	1	25.25	0	0.00	25.25	1	1,784	0.06%
2024/02/05	1	25.40	2	25.50	25.40	-1	1,772	-0.06%
2024/01/25	1	26.60	1	26.40	26.25	0	1,955	0.00%
2024/01/23	0.2	26.55	0	0.00	26.55	0.2	2,037	0.01%
2024/01/22	1	26.45	0	0.00	26.35	1	2,140	0.05%
2024/01/17	2	26.10	0	0.00	26.00	2	2,196	0.09%
2024/01/15	1	27.65	3	27.43	27.60	-2	2,351	-0.09%
2024/01/12	0	0.00	2	26.55	26.45	-2	2,547	-0.08%
2024/01/11	3	26.48	0	0.00	26.45	3	2,644	0.11%
2024/01/09	6	27.18	0	0.00	26.90	6	2,789	0.22%
2024/01/03	3	27.87	0	0.00	27.75	3	2,969	0.10%
2023/12/29	0	0.00	2	28.25	28.05	-2	3,043	-0.07%
2023/12/28	2	28.40	0	0.00	28.45	2	3,041	0.07%
2023/12/22	1	28.30	1	28.50	28.30	0	3,041	0.00%
2023/12/20	10	29.36	10	29.41	28.85	0	2,991	0.00%
2023/12/19	2	28.45	5	28.16	28.10	-3	2,852	-0.11%
2023/12/18	4	28.93	0	0.00	28.80	4	2,836	0.14%
2023/12/15	0.5	28.80	2.7	28.76	28.70	-2.2	2,832	-0.08%
2023/12/14	2	28.60	2	28.68	28.15	0	2,791	0.00%
2023/12/12	1	27.75	0	0.00	27.80	1	2,742	0.04%
2023/12/06	1	28.35	1	28.80	28.30	0	2,795	0.00%
2023/12/05	1	27.75	3	28.35	28.45	-2	2,791	-0.07%
2023/12/04	3	27.98	5	28.19	27.90	-2	2,763	-0.07%
2023/12/01	8	28.30	0	0.00	28.35	8	2,738	0.29%
2023/11/29	1	28.25	0	0.00	28.15	1	2,736	0.04%
2023/11/24	6	29.00	6	28.90	28.85	0	2,761	0.00%
2023/11/22	2	28.43	0	0.00	28.35	2	2,807	0.07%
2023/11/21	0	0.00	4	28.60	28.60	-4	2,803	-0.14%
2023/11/20	1	28.85	3	28.57	28.40	-2	2,813	-0.07%
2023/11/17	1	28.10	0	0.00	28.05	1	2,781	0.04%
2023/11/16	1	27.90	1.1	27.85	28.00	-0.1	2,798	0.00%
2023/11/15	1	27.75	0	0.00	28.00	1	2,807	0.04%
2023/11/14	3	27.33	0	0.00	27.40	3	2,801	0.11%
2023/11/10	0	0.00	10	27.45	27.40	-10	2,840	-0.35%
2023/11/09	9	27.82	8	27.80	27.60	1	2,840	0.04%
2023/11/08	6	28.62	3	28.98	28.70	3	2,802	0.11%
2023/11/06	0	0.00	4	28.59	28.80	-4	2,786	-0.14%
2023/11/03	2.5	28.16	1	28.30	28.15	1.5	2,777	0.05%
2023/11/01	5	27.22	0	0.00	27.30	5	2,786	0.18%
2023/10/31	15	28.73	13	28.23	27.30	2	2,787	0.07%
2023/10/30	1	28.90	3	28.92	28.65	-2	2,760	-0.07%
2023/10/27	2	28.15	2	28.00	27.90	0	2,671	0.00%
2023/10/26	1	28.65	0	0.00	28.15	1	2,673	0.04%
2023/10/25	2	29.08	2	29.18	29.05	0	2,679	0.00%
2023/10/24	14	28.78	12	29.26	29.45	2	2,667	0.07%
2023/10/23	0.1	29.61	3	29.68	29.90	-2.9	2,589	-0.11%
2023/10/20	2.1	27.85	9	27.76	29.05	-6.9	2,528	-0.27%
2023/10/19	6	28.47	25	28.65	28.45	-19	2,366	-0.80%
2023/10/18	6.1	29.41	2	29.35	29.30	4.1	2,325	0.18%
2023/10/17	1	28.90	10	29.10	29.05	-9	2,255	-0.40%
2023/10/16	10.1	29.15	5	28.88	28.90	5.1	2,244	0.23%
2023/10/13	0.1	28.05	0	0.00	27.95	0.1	2,173	0.00%
2023/10/12	0.1	27.30	0	0.00	27.75	0.1	2,220	0.00%
2023/10/11	3.2	27.89	10	27.70	27.35	-6.8	2,235	-0.31%
2023/10/06	1.1	28.38	6.4	28.52	28.75	-5.3	2,232	-0.24%
2023/10/05	34.1	28.64	10	28.30	28.65	24.1	2,271	1.06%
2023/10/04	0.1	27.15	0	0.00	27.05	0.1	2,236	0.01%
2023/10/03	0.1	27.30	0.2	27.30	27.35	-0.1	2,269	-0.01%
2023/09/28	0.1	27.05	0	0.00	27.15	0.1	2,553	0.00%
2023/09/27	1	26.35	0	0.00	26.50	1	2,711	0.04%
2023/09/25	0	26.90	0	0.00	26.65	0	2,822	0.00%
2023/09/22	1	26.05	0	0.00	26.55	1	2,894	0.03%
2023/09/19	4	27.19	1	27.25	26.85	3	3,043	0.10%
2023/09/18	0	0.00	0.4	27.65	27.40	-0.4	3,116	-0.01%
2023/09/15	0.1	27.65	0	0.00	27.50	0.1	3,235	0.00%
2023/09/14	0.1	27.40	0	0.00	27.45	0.1	3,647	0.00%
2023/09/13	1.1	27.16	0	0.00	27.05	1.1	3,737	0.03%
2023/09/12	0.1	27.15	0.5	27.15	27.10	-0.4	3,889	-0.01%
2023/09/11	1.1	27.31	0.5	27.46	27.40	0.6	3,933	0.01%
2023/09/06	5	28.35	1	28.40	28.25	4	4,122	0.10%
2023/09/05	0.1	28.65	0	0.00	28.60	0.1	4,165	0.00%
2023/09/04	2.1	28.50	0	0.00	28.45	2.1	4,249	0.05%
2023/08/31	0.1	29.20	1	29.15	29.35	-0.9	4,552	-0.02%
2023/08/30	1.1	28.80	0	0.00	28.95	1.1	4,622	0.02%
2023/08/29	12	28.82	0	0.00	28.60	12	4,686	0.26%
2023/08/25	0	28.25	0	0.00	28.55	0	4,695	0.00%
2023/08/23	0	0.00	0	28.00	28.00	0	4,921	0.00%
2023/08/21	0.1	28.65	0	0.00	28.60	0.1	5,026	0.00%
2023/08/17	0.1	28.40	0	0.00	28.45	0.1	5,093	0.00%
2023/08/16	0.1	27.84	0.3	27.80	28.00	-0.1	5,153	0.00%
2023/08/15	0.1	28.75	0	0.00	28.45	0.1	5,227	0.00%
2023/08/14	0.2	28.10	0.2	28.11	28.10	0	5,420	0.00%
2023/08/10	1.1	28.51	4.2	28.59	28.35	-3	5,522	-0.05%
2023/08/09	7.1	28.97	0	0.00	28.95	7.1	5,615	0.13%
2023/08/08	12.1	29.72	12	29.37	29.05	0.1	5,679	0.00%
2023/08/07	0.3	29.40	26	29.36	29.45	-25.7	5,780	-0.44%
2023/08/04	1	29.50	2	29.35	29.55	-1	5,955	-0.02%
2023/08/02	1	29.95	2	29.50	29.45	-1	6,419	-0.02%
2023/08/01	1.1	30.19	2	30.00	29.95	-1	6,528	-0.01%
2023/07/31	1	30.15	3	30.15	30.05	-2	7,170	-0.03%
2023/07/28	1	30.70	2	30.70	30.65	-1	7,389	-0.01%
2023/07/27	0	0.00	2	30.28	30.45	-2	7,577	-0.03%
2023/07/26	5	29.80	0	29.90	29.75	5	7,874	0.06%
2023/07/25	1.1	30.23	3	29.98	30.25	-2	7,980	-0.02%
2023/07/24	1	29.60	1	29.85	29.90	0	8,168	0.00%
2023/07/21	2	30.43	0	0.00	30.30	2	8,300	0.02%
2023/07/18	3	32.33	3	32.18	31.90	0	9,859	0.00%
2023/07/17	0	0.00	6	33.20	33.05	-6	11,062	-0.05%
2023/07/13	0	0.00	1	32.55	32.30	-1	12,521	-0.01%
2023/07/12	6	32.83	1	33.15	32.75	5	12,611	0.04%
2023/07/11	0	33.75	0	0.00	33.45	0	12,674	0.00%
2023/07/10	2	33.77	2	33.65	33.55	0	12,884	0.00%
2023/07/07	6.1	33.49	7	33.64	33.75	-0.9	13,498	-0.01%
2023/07/06	3.2	35.01	2	35.08	34.75	1.2	13,512	0.01%
2023/07/05	6	34.87	15	34.83	34.50	-9	13,480	-0.07%
2023/07/04	3	34.15	5	34.10	34.00	-2	13,445	-0.01%
2023/07/03	0	0.00	0.1	34.10	34.20	-0.1	13,490	0.00%
2023/06/30	1	34.25	0	0.00	34.10	1	13,564	0.01%
2023/06/29	0	0.00	1	33.65	33.95	-1	13,763	-0.01%
2023/06/27	1.1	33.61	2	33.58	33.25	-0.9	13,985	-0.01%
2023/06/26	2	33.65	2	33.58	33.25	0	14,697	0.00%
2023/06/21	5	34.23	8	34.24	34.25	-3	14,890	-0.02%
2023/06/20	17	34.36	22	34.56	34.60	-5	15,218	-0.03%
2023/06/19	2	32.63	0	0.00	32.80	2	15,091	0.01%
2023/06/16	7	33.22	4	33.21	33.40	3	15,871	0.02%
2023/06/15	1	32.30	13	32.30	32.50	-12	16,934	-0.07%
2023/06/13	1	32.70	2.4	32.57	32.35	-1.4	17,951	-0.01%
2023/06/12	3	32.58	8.6	32.56	32.50	-5.6	18,348	-0.03%
2023/06/09	0	0.00	5	33.65	33.60	-5	18,647	-0.03%
2023/06/08	0	0.00	16	33.73	33.75	-16	18,627	-0.09%
2023/06/07	7	33.24	12	33.47	33.20	-5	18,570	-0.03%
2023/06/06	6	34.30	1	34.35	34.30	5	18,397	0.03%
2023/06/05	6	35.25	20	35.50	35.10	-14	18,382	-0.08%
2023/06/02	0	0.00	39	34.54	34.80	-39	18,313	-0.21%
2023/06/01	8	34.38	6	34.62	34.25	2	18,296	0.01%
2023/05/30	33	34.71	22	35.24	34.65	11	18,217	0.06%
2023/05/29	2	35.50	10	35.41	35.40	-8	18,102	-0.04%
2023/05/26	1	34.35	5	34.05	34.00	-4	17,977	-0.02%
2023/05/25	1	34.65	0	0.00	34.55	1	17,928	0.01%
2023/05/24	0	0.00	2	35.10	34.90	-2	17,889	-0.01%
2023/05/23	6	34.90	0	0.00	34.90	6	17,855	0.03%
2023/05/22	5	34.95	2	35.13	35.10	3	17,845	0.02%
2023/05/19	8	34.39	1	34.45	34.10	7	17,826	0.04%
2023/05/18	5	34.16	14	34.38	34.65	-9	17,750	-0.05%
2023/05/17	12.5	35.03	0	0.00	34.90	12.5	17,562	0.07%
2023/05/16	10	34.98	15	35.00	35.00	-5	17,505	-0.03%
2023/05/15	15	34.78	0	0.00	34.60	15	17,437	0.09%
2023/05/12	11	34.28	1	34.20	34.10	10	17,348	0.06%
2023/05/11	1	34.35	1	34.60	33.80	0	17,294	0.00%
2023/05/10	7	34.39	7	34.48	34.35	0	17,229	0.00%
2023/05/09	52	35.17	16	35.36	34.50	36	17,048	0.21%
2023/05/08	22	38.42	5	38.39	38.30	17	16,604	0.10%
2023/05/05	76	39.43	257	38.79	38.50	-181	16,567	-1.09%	大賣/鉅額交易
2023/05/04	15	39.44	22	39.30	39.70	-7	16,043	-0.04%
2023/05/03	12	39.17	29	39.16	39.70	-17	15,936	-0.11%
2023/05/02	20	39.18	21.1	39.34	39.30	-1.1	15,785	-0.01%
2023/04/28	6	38.24	5	37.97	37.75	1	15,503	0.01%
2023/04/27	21	37.74	26	37.65	37.55	-5	15,413	-0.03%
2023/04/26	14	38.14	25	37.86	38.75	-11	15,186	-0.07%
2023/04/25	109	38.01	105	37.79	37.75	4	14,976	0.03%	大買/大賣/
2023/04/24	27	38.83	13	38.90	39.10	14	14,726	0.10%
2023/04/21	69	40.07	69.5	39.91	38.55	-0.5	14,513	0.00%
2023/04/20	120	41.75	65	41.51	40.00	55	13,345	0.41%	大買/
2023/04/19	27	39.76	66.5	40.70	41.40	-39.5	12,094	-0.33%
2023/04/18	46.5	38.47	48	38.28	37.65	-1.5	11,245	-0.01%
2023/04/17	5	36.52	2	36.43	36.65	3	10,662	0.03%
2023/04/14	11	37.02	14	37.24	36.70	-3	10,675	-0.03%
2023/04/13	17.2	37.07	29.1	37.38	36.85	-11.9	10,604	-0.11%
2023/04/12	53.6	38.25	47	38.23	38.00	6.6	10,387	0.06%
2023/04/11	4	36.80	7	36.70	36.45	-3	9,806	-0.03%
2023/04/10	2.5	36.65	8	36.70	36.65	-5.5	9,750	-0.06%
2023/04/07	20	36.57	8	36.50	36.45	12	9,726	0.12%
2023/04/06	3	36.45	1	36.85	36.40	2	9,689	0.02%
2023/03/31	1.5	35.97	14	36.54	36.65	-12.5	9,633	-0.13%
2023/03/30	25	37.18	27	36.59	36.30	-2	9,552	-0.02%
2023/03/29	0.5	36.00	2.1	35.95	36.20	-1.6	9,305	-0.02%
2023/03/28	20	35.79	17	35.89	35.75	3	9,264	0.03%
2023/03/27	64.4	37.54	65	37.52	36.45	-0.6	9,109	-0.01%
2023/03/24	21	35.81	6	35.91	36.15	15	8,632	0.17%
2023/03/23	24	36.57	37	36.69	36.30	-13	8,497	-0.15%
2023/03/22	18	36.21	22	36.35	36.25	-4	8,257	-0.05%
2023/03/21	82.3	36.38	64	36.34	36.50	18.3	8,187	0.22%
2023/03/20	156	35.04	153.5	34.88	35.80	2.5	8,002	0.03%	大買/大賣/
2023/03/17	12	33.16	18.5	33.20	33.90	-6.5	7,013	-0.09%
2023/03/16	15	31.49	19	31.11	30.85	-4	6,466	-0.06%
2023/03/15	31	31.61	45.2	31.88	31.95	-14.2	6,122	-0.23%
2023/03/14	29	30.74	27	30.59	30.00	2	5,647	0.04%
2023/03/13	3	29.07	9	29.12	29.20	-6	5,236	-0.11%
2023/03/10	0	0.00	2	29.53	29.15	-2	5,226	-0.04%
2023/03/09	6	29.42	3	29.55	29.35	3	5,209	0.06%
2023/03/08	1	29.60	1	29.80	29.85	0	5,152	0.00%
2023/03/06	5	29.15	2	29.35	29.35	3	5,033	0.06%
2023/03/03	1	28.55	0	0.00	28.60	1	4,978	0.02%
2023/03/02	0	0.00	1	28.65	28.75	-1	4,967	-0.02%
2023/03/01	0	0.00	1	28.20	28.25	-1	4,957	-0.02%
2023/02/23	0	0.00	1	28.55	28.60	-1	4,979	-0.02%
2023/02/21	0	0.00	1	28.95	28.90	-1	4,941	-0.02%
2023/02/20	1	28.95	1	29.05	28.95	0	4,946	0.00%
2023/02/17	0	0.00	2	29.48	29.15	-2	4,944	-0.04%
2023/02/16	0	0.00	4	28.90	28.90	-4	4,878	-0.08%
2023/02/14	1	28.70	0	0.00	28.55	1	4,875	0.02%
2023/02/13	0	0.00	32	28.40	28.60	-32	4,871	-0.66%
2023/02/10	3	29.10	1	28.55	28.50	2	4,872	0.04%
2023/02/09	3	28.87	0	0.00	28.75	3	4,853	0.06%
2023/02/08	0	29.25	2	29.30	29.00	-2	4,838	-0.04%
2023/02/07	1	29.55	3	29.50	29.50	-2	4,774	-0.04%
2023/02/06	1	29.40	0	0.00	29.50	1	4,755	0.02%
2023/02/03	1	30.20	1	30.00	29.95	0	4,725	0.00%
2023/02/02	1	29.60	13	29.79	29.45	-12	4,613	-0.26%
2023/02/01	17	29.71	18	29.26	29.20	-1	4,482	-0.02%
2023/01/31	10.2	29.10	2	29.00	29.00	8.2	4,343	0.19%
2023/01/30	2	28.78	0	0.00	28.65	2	4,268	0.05%
2023/01/17	0	27.83	0	0.00	28.40	0	4,237	0.00%
2023/01/16	0	0.00	2	27.60	27.45	-2	4,245	-0.05%
2023/01/13	2	27.80	5	27.80	27.70	-3	4,314	-0.07%
2023/01/12	7	27.87	7	27.69	27.70	0	4,376	0.00%
2023/01/10	6	28.24	10	28.25	28.35	-4	4,376	-0.09%
2023/01/09	1	28.60	2	28.63	28.70	-1	4,382	-0.02%
2023/01/05	4	28.85	1	29.25	28.45	3	4,393	0.07%
2023/01/04	4.1	29.19	11	29.56	29.50	-7	4,308	-0.16%
2023/01/03	1	28.65	6	28.68	28.50	-5	4,166	-0.12%
2022/12/30	1	28.55	16	28.29	28.50	-15	4,112	-0.36%
2022/12/29	2	28.30	1	28.70	28.35	1	4,094	0.02%
2022/12/28	3	28.82	4	28.73	29.00	-1	4,035	-0.02%
2022/12/27	12	28.74	5	29.07	28.80	7	3,958	0.18%
2022/12/26	15	28.98	4	28.66	28.70	11	3,876	0.28%
2022/12/23	2	28.35	0	0.00	28.35	2	3,780	0.05%
2022/12/22	3	28.25	0	0.00	28.35	3	3,752	0.08%
2022/12/21	3	27.60	0	0.00	27.40	3	3,735	0.08%
2022/12/20	19	28.11	5	27.95	27.25	14	3,726	0.38%
2022/12/19	6	28.28	54	28.54	28.00	-48	3,681	-1.30%
2022/12/16	8	29.78	0	0.00	28.95	8	3,607	0.22%
2022/12/15	13	30.01	13	30.53	30.60	0	3,320	0.00%
2022/12/14	14	30.04	14	29.97	30.05	0	3,180	0.00%
2022/12/13	25	29.47	5	29.49	29.10	20	2,984	0.67%
2022/12/12	54	30.83	29	30.59	30.70	25	2,828	0.88%
2022/12/09	2	29.30	6	30.00	30.00	-4	2,264	-0.18%
2022/12/08	16	26.85	8	27.15	27.30	8	2,063	0.39%
2022/12/05	0	0.00	0.5	26.30	26.15	-0.5	1,929	-0.03%
2022/12/02	0	0.00	2.2	26.54	26.30	-2.2	1,961	-0.11%
2022/12/01	0.2	26.00	2	26.20	26.10	-1.8	1,967	-0.09%
2022/11/30	0	0.00	1	26.00	25.85	-1	1,995	-0.05%
2022/11/28	1	25.00	1	25.15	25.20	0	2,076	0.00%
2022/11/23	1	25.65	0	0.00	25.20	1	2,451	0.04%
2022/11/18	0	0.00	4	25.96	26.00	-4	2,473	-0.16%
2022/11/17	1	26.00	0	0.00	26.00	1	2,473	0.04%
2022/11/16	0	0.00	3	25.97	26.00	-3	2,478	-0.12%
2022/11/11	0	0.00	1	25.05	25.15	-1	2,516	-0.04%
2022/11/10	0	0.00	0.1	24.65	24.55	-0.1	2,493	0.00%
2022/11/09	0	0.00	0.3	24.65	24.50	-0.3	2,526	-0.01%
2022/11/08	1	24.55	0	0.00	24.55	1	2,581	0.04%
2022/11/07	1	24.90	2	25.33	24.90	-1	2,579	-0.04%
2022/11/02	2	24.30	2	24.40	24.40	0	2,657	0.00%
2022/11/01	0	0.00	1	24.35	24.10	-1	2,708	-0.04%
2022/10/28	1	23.95	1	23.65	23.65	0	2,718	0.00%
2022/10/27	0	0.00	6	23.70	23.80	-6	2,733	-0.22%
2022/10/26	5	23.40	0	0.00	23.40	5	2,752	0.18%
2022/10/25	0	0.00	1	24.20	23.60	-1	2,781	-0.04%
2022/10/24	1	25.05	4	25.10	24.35	-3	2,809	-0.11%
2022/10/21	1	24.25	0	0.00	25.05	1	2,782	0.04%
2022/10/20	5	24.63	3	25.28	24.25	2	2,715	0.07%
2022/10/19	1	24.60	5	24.45	24.30	-4	2,646	-0.15%
2022/10/18	1	23.95	6	23.98	24.15	-5	2,635	-0.19%
2022/10/17	0	0.00	10	23.65	23.50	-10	2,621	-0.38%
2022/10/13	0.7	24.80	0	0.00	23.75	0.7	2,580	0.03%
2022/10/12	1	25.85	0	0.00	25.65	1	2,575	0.04%
2022/10/07	0	0.00	2	27.10	27.00	-2	2,596	-0.08%
2022/10/06	0	0.00	2	26.95	27.05	-2	2,604	-0.08%
2022/10/05	2	26.95	0	0.00	26.70	2	2,608	0.08%
2022/10/03	0	0.00	1	26.85	26.45	-1	2,634	-0.04%
2022/09/29	0	0.00	6	25.88	25.70	-6	2,668	-0.22%
2022/09/27	10	26.70	12	26.55	26.90	-2	2,777	-0.07%
2022/09/26	0	0.00	6	26.85	26.40	-6	2,789	-0.22%
2022/09/21	0	0.00	5	28.15	28.05	-5	2,840	-0.18%
2022/09/20	2	28.45	0	0.00	28.20	2	2,887	0.07%
2022/09/19	7	28.91	1	28.50	28.30	6	3,006	0.20%
2022/09/16	1	28.20	0	0.00	29.50	1	2,994	0.03%
2022/09/15	1	28.00	10	28.05	28.20	-9	2,967	-0.30%
2022/09/13	0	0.00	2	28.15	28.25	-2	3,099	-0.06%
2022/09/12	0	0.00	114	27.83	28.00	-114	3,090	-3.69%	大賣/鉅額交易
2022/09/07	1	26.85	0	0.00	26.55	1	3,023	0.03%
2022/09/06	1	27.15	0	0.00	27.05	1	2,997	0.03%
2022/09/05	6	28.36	2	28.05	27.90	4	2,965	0.13%
2022/09/02	5	28.75	1	28.60	28.60	4	2,917	0.14%
2022/09/01	11	29.05	4.1	28.81	28.85	7	2,875	0.24%
2022/08/31	32.1	28.52	28	28.51	28.50	4.1	2,800	0.14%
2022/08/30	9	29.44	14	29.77	29.00	-5	2,641	-0.19%
2022/08/29	0	28.70	2	28.50	28.60	-2	2,515	-0.08%
2022/08/25	0	0.00	1	28.50	28.70	-1	2,492	-0.04%
2022/08/24	0	0.00	2	28.45	28.25	-2	2,490	-0.08%
2022/08/23	0	0.00	3	28.85	28.55	-3	2,479	-0.12%
2022/08/22	24	29.27	1	28.95	28.60	23	2,473	0.93%
2022/08/19	5	28.58	3	28.95	28.95	2	2,414	0.08%
2022/08/17	0	0.00	1	28.65	28.50	-1	2,376	-0.04%
2022/08/15	0	0.00	8	28.83	28.80	-8	2,341	-0.34%
2022/08/12	0	0.00	1	28.30	28.30	-1	2,296	-0.04%
2022/08/09	2	29.35	1	29.50	28.65	1	2,303	0.04%
2022/08/05	6	28.23	3	28.15	28.15	3	2,218	0.14%
2022/08/04	1	27.50	0	0.00	27.95	1	2,225	0.04%
2022/07/29	1	28.70	1	28.95	29.80	0	2,207	0.00%
2022/07/22	1	27.90	0	0.00	27.90	1	2,151	0.05%
2022/07/20	1	28.40	0	0.00	28.05	1	2,214	0.05%
2022/07/19	0	0.00	12	28.34	28.15	-12	2,266	-0.53%
2022/07/18	2	28.15	0	0.00	27.75	2	2,398	0.08%
2022/07/15	5	27.95	0	0.00	27.80	5	2,431	0.21%
2022/07/13	3	28.55	3	28.73	28.20	0	2,571	0.00%
2022/07/12	5	28.80	1	28.20	28.10	4	2,687	0.15%
2022/07/11	0	0.00	1	28.70	29.80	-1	2,723	-0.04%
2022/07/08	2	30.45	0	0.00	29.65	2	2,708	0.07%
2022/07/06	0	0.00	0	30.60	30.40	0	2,742	0.00%
2022/07/05	2	30.60	2	30.75	31.00	0	2,850	0.00%
2022/07/04	0	0.00	1	28.90	29.00	-1	2,832	-0.04%
2022/06/28	0	0.00	7	30.63	30.50	-7	2,872	-0.24%
2022/06/27	11	31.28	4	31.10	30.80	7	2,861	0.24%
2022/06/24	5	29.60	12	29.88	30.85	-7	2,746	-0.25%
2022/06/23	17	30.02	8	29.88	29.30	9	2,683	0.34%
2022/06/22	16	30.08	17	30.30	29.80	-1	2,606	-0.04%
2022/06/20	2	28.60	0	0.00	27.35	2	2,489	0.08%
2022/06/15	1	27.50	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	2	28.65	1	28.20	28.20	1	3,299	0.03%
2022/06/07	0	0.00	1	29.50	29.70	-1	3,623	-0.03%
2022/06/06	1	30.05	6	30.08	30.05	-5	3,790	-0.13%
2022/05/27	0	0.00	60	28.95	28.70	-60	4,184	-1.43%
2022/05/25	0	0.00	1.2	29.06	29.05	-1.2	4,260	-0.03%
2022/05/24	1	28.85	0	29.30	29.10	1	4,333	0.02%
2022/05/23	60	29.00	0	0.00	29.35	60	4,338	1.38%
2022/05/20	2	28.80	0	0.00	28.85	2	4,349	0.05%
2022/05/18	0	0.00	1	28.60	28.50	-1	4,380	-0.02%
2022/05/17	3	28.48	1	28.60	28.35	2	4,392	0.05%
2022/05/16	0	0.00	26	27.51	27.35	-26	4,369	-0.60%
2022/05/12	0	0.00	2	27.85	27.15	-2	4,366	-0.05%
2022/05/10	0	0.00	5	28.20	28.45	-5	4,352	-0.11%
2022/05/09	1	28.80	0	0.00	28.80	1	4,350	0.02%
2022/05/06	0	0.00	8	30.43	30.20	-8	4,352	-0.18%
2022/05/05	0	0.00	5	30.90	30.95	-5	4,367	-0.11%
2022/05/04	1	30.40	2	30.80	30.40	-1	4,376	-0.02%
2022/05/03	0	0.00	2	30.43	30.35	-2	4,389	-0.05%
2022/04/29	2	30.95	2	30.90	30.80	0	4,415	0.00%
2022/04/28	3	30.92	9	30.91	30.80	-6	4,431	-0.14%
2022/04/27	3	31.32	3	30.90	30.70	0	4,445	0.00%
2022/04/26	1	32.80	3	33.53	32.80	-2	4,408	-0.05%
2022/04/22	2	33.33	1	33.60	34.25	1	4,347	0.02%
2022/04/21	0	0.00	4	34.63	33.70	-4	4,262	-0.09%
2022/04/20	12	34.74	10	34.48	34.40	2	4,270	0.05%
2022/04/19	1	34.60	3	34.55	34.25	-2	4,261	-0.05%
2022/04/18	10	34.05	14	34.27	34.75	-4	4,262	-0.09%
2022/04/15	3	33.70	1	33.50	33.40	2	4,202	0.05%
2022/04/14	0	32.75	0	0.00	32.65	0	4,210	0.00%
2022/04/13	1	32.45	0.1	32.65	32.50	0.9	4,274	0.02%
2022/04/12	19	32.87	18	32.96	32.50	1	4,366	0.02%
2022/04/11	1	33.65	0	0.00	33.60	1	4,343	0.02%
2022/04/08	2	34.45	7	34.11	34.15	-5	4,218	-0.12%
2022/04/07	1	33.60	0	33.35	33.00	1	4,205	0.02%
2022/04/06	0	0.00	23	34.12	34.40	-23	4,239	-0.54%
2022/04/01	0	0.00	15	33.27	33.35	-15	4,235	-0.35%
2022/03/31	0	33.52	1	33.80	33.30	-1	4,253	-0.02%
2022/03/30	13	33.98	2	33.55	33.20	11	4,312	0.26%
2022/03/29	6	33.18	26	33.19	33.20	-20	4,340	-0.46%
2022/03/28	18	33.22	9	33.40	33.15	9	4,396	0.20%
2022/03/25	15	33.67	19	33.32	33.20	-4	4,460	-0.09%
2022/03/24	18	33.88	20	34.12	33.90	-2	4,814	-0.04%
2022/03/23	12	34.10	8	34.30	33.95	4	5,000	0.08%
2022/03/22	16	34.38	20	35.25	34.15	-4	5,151	-0.08%
2022/03/21	4	34.88	33	34.87	34.50	-29	5,298	-0.55%
2022/03/18	21	33.99	18	33.93	34.95	3	5,705	0.05%
2022/03/17	69	34.44	9	33.92	34.15	60	6,133	0.98%
2022/03/16	27	34.71	35	34.43	34.60	-8	6,484	-0.12%
2022/03/15	11	32.76	4	32.98	32.05	7	6,524	0.11%
2022/03/14	1	33.10	1	33.10	33.10	0	6,552	0.00%
2022/03/11	14	32.97	10	33.30	33.50	4	6,626	0.06%
2022/03/10	25	33.09	41	33.26	33.40	-16	6,798	-0.24%
2022/03/09	17	33.08	6	32.51	33.30	11	7,023	0.16%
2022/03/08	252	31.75	0	0.00	31.60	252	6,930	3.64%	大買/鉅額交易
2022/03/07	3	31.88	3	31.40	31.50	0	6,970	0.00%
2022/03/04	2	33.50	1	32.70	32.70	1	7,165	0.01%
2022/03/03	12	33.38	12	33.65	33.45	0	7,322	0.00%
2022/03/02	6	32.28	4	32.38	32.50	2	7,421	0.03%
2022/03/01	11	32.03	1	31.15	31.80	10	7,699	0.13%
2022/02/25	1	30.85	2	30.43	30.85	-1	8,308	-0.01%
2022/02/24	6	30.89	3	30.22	30.00	3	8,609	0.03%
2022/02/22	3	30.72	0	0.00	30.55	3	8,660	0.03%
2022/02/18	14	30.85	5	31.00	31.10	9	8,723	0.10%
2022/02/17	11	31.25	30	31.45	31.25	-19	8,766	-0.22%
2022/02/16	2	31.45	0	0.00	31.40	2	8,817	0.02%
2022/02/15	1	31.50	0	0.00	31.15	1	8,927	0.01%
2022/02/14	2	31.08	5	31.20	31.00	-3	8,987	-0.03%
2022/02/08	18	32.04	18	31.93	32.50	0	9,355	0.00%
2022/02/07	5	31.51	2	31.55	31.40	3	9,539	0.03%
2022/01/26	3	30.20	18	31.00	31.00	-15	9,591	-0.16%
2022/01/25	9	30.38	0	0.00	30.00	9	9,759	0.09%
2022/01/24	10	30.42	2	30.48	30.35	8	10,382	0.08%
2022/01/21	2	31.30	0	0.00	31.30	2	10,446	0.02%
2022/01/19	4	32.26	4	32.03	32.00	0	10,649	0.00%
2022/01/18	3	32.57	3	32.95	32.35	0	10,669	0.00%
2022/01/17	1	32.45	1	32.20	32.55	0	10,683	0.00%
2022/01/14	2	32.30	3	32.10	32.05	-1	10,703	-0.01%
2022/01/13	0	0.00	12	33.25	32.85	-12	10,675	-0.11%
2022/01/12	0	0.00	12	33.79	33.55	-12	10,649	-0.11%
2022/01/11	11	34.42	10	34.40	34.35	1	10,691	0.01%
2022/01/10	18	34.66	4	34.38	34.20	14	10,627	0.13%
2022/01/07	2.1	33.56	0	0.00	34.10	2.1	10,624	0.02%
2022/01/06	1	34.80	13	35.13	34.65	-12	10,730	-0.11%
2022/01/05	1	36.10	6	36.40	36.00	-5	10,825	-0.05%
2022/01/04	8	35.80	0	0.00	36.05	8	10,811	0.07%
2022/01/03	1	36.00	1	36.55	35.90	0	10,807	0.00%
2021/12/30	11	36.06	2	36.30	36.20	9	10,805	0.08%
2021/12/29	1	36.45	3	35.85	36.35	-2	10,774	-0.02%
2021/12/28	23	36.20	5	35.66	35.50	18	10,747	0.17%
2021/12/27	2	36.13	2	36.30	36.30	0	10,868	0.00%
2021/12/24	29	36.08	28	36.31	36.00	1	11,243	0.01%
2021/12/23	4	36.99	5	36.77	36.70	-1	11,211	-0.01%
2021/12/22	8	37.37	6	37.17	37.05	2	11,192	0.02%
2021/12/21	9	37.06	12	37.35	37.00	-3	11,165	-0.03%
2021/12/20	33	37.48	20	37.74	37.05	13	11,091	0.12%
2021/12/17	10	37.10	4	37.28	36.35	6	10,711	0.06%
2021/12/16	6	37.23	8.1	37.26	37.45	-2.1	10,512	-0.02%
2021/12/15	42	36.77	26.1	36.61	36.55	15.9	10,342	0.15%
2021/12/14	45	38.48	69	38.17	36.55	-24	10,140	-0.24%
2021/12/13	40.2	38.53	25	38.06	37.70	15.2	9,629	0.16%
2021/12/10	17	37.21	22	37.55	37.60	-5	9,073	-0.06%
2021/12/09	5.1	36.26	8	35.93	35.80	-3	8,484	-0.03%
2021/12/08	1	34.45	10	34.78	35.45	-9	8,186	-0.11%
2021/12/07	8	35.12	6	34.93	34.35	2	8,052	0.02%
2021/12/06	5	35.28	4	35.18	34.65	1	7,958	0.01%
2021/12/03	12	35.59	23.1	35.06	34.05	-11.1	7,745	-0.14%
2021/12/02	13.1	33.15	12	33.32	33.30	1.1	7,387	0.01%
2021/12/01	21	33.33	20	33.69	33.40	1	7,321	0.01%
2021/11/30	12	34.28	0	0.00	33.00	12	7,240	0.17%
2021/11/29	15	33.96	16	34.00	34.20	-1	7,019	-0.01%
2021/11/26	166	36.20	44	35.63	35.55	122	6,815	1.79%	大買/鉅額交易
2021/11/25	67	36.60	25	36.10	36.30	42	6,566	0.64%
2021/11/24	15	36.77	19.1	36.54	37.05	-4.1	6,342	-0.06%
2021/11/23	7.1	34.49	47.1	34.12	34.35	-39.9	5,772	-0.69%
2021/11/22	3	33.85	2	34.08	34.10	1	5,455	0.02%
2021/11/19	12	32.54	0.2	32.65	32.30	11.8	5,384	0.22%
2021/11/18	0.2	32.70	0.1	32.60	33.10	0.1	5,356	0.00%
2021/11/17	1	33.05	3	33.00	33.00	-2	5,295	-0.04%
2021/11/16	19.1	32.90	2.1	33.22	32.65	17	5,292	0.32%
2021/11/15	5	32.95	5	32.95	32.95	0	5,266	0.00%
2021/11/12	9	31.68	9	31.62	31.75	0	5,213	0.00%
2021/11/11	1	34.20	1	33.90	33.00	0	5,117	0.00%
2021/11/10	0	0.00	2	34.00	33.85	-2	5,084	-0.04%
2021/11/09	6	34.47	3.1	34.54	34.50	2.9	5,036	0.06%
2021/11/08	5	34.40	5	34.60	33.80	0	4,891	0.00%
2021/11/05	6	34.46	6	33.82	33.95	0	4,849	0.00%
2021/11/04	5	32.83	4	34.24	34.30	1	4,796	0.02%
2021/11/03	0	0.00	1	32.45	32.40	-1	4,609	-0.02%
2021/11/02	20	33.15	27	33.06	32.95	-7	4,587	-0.15%
2021/11/01	48	34.22	68	34.87	32.85	-20	4,443	-0.45%
2021/10/29	0	0.00	2	31.63	32.10	-2	3,932	-0.05%
2021/10/28	29	32.17	24	31.98	32.10	5	3,851	0.13%
2021/10/27	1	31.00	5	30.98	31.10	-4	3,697	-0.11%
2021/10/26	3	29.70	5	29.65	30.45	-2	3,648	-0.05%
2021/10/25	5	30.35	3	30.43	30.20	2	3,632	0.06%
2021/10/22	0	0.00	1	30.05	29.95	-1	3,664	-0.03%
2021/10/21	0	0.00	1	30.45	29.90	-1	3,714	-0.03%
2021/10/20	1	30.95	1	31.20	30.60	0	3,817	0.00%
2021/10/19	5	31.29	8	31.05	30.95	-3	3,815	-0.08%
2021/10/15	2	30.70	3	30.70	30.55	-1	3,838	-0.03%
2021/10/14	12	30.66	9	30.51	30.70	3	3,934	0.08%
2021/10/13	11	29.97	12	30.06	30.40	-1	4,192	-0.02%
2021/10/12	10	29.70	8	29.43	29.35	2	4,226	0.05%
2021/10/08	0	0.00	2.1	29.22	28.65	-2.1	4,179	-0.05%
2021/10/07	2	28.55	0	0.00	28.55	2	4,166	0.05%
2021/10/06	9	28.59	13	29.03	28.40	-4	4,236	-0.09%
2021/10/05	13	28.51	5	28.60	28.70	8	4,439	0.18%
2021/10/01	2.1	31.44	6.2	31.66	30.45	-4.1	4,314	-0.09%
2021/09/30	8	29.17	3	30.05	29.60	5	3,959	0.13%
2021/09/29	14	29.40	13	28.95	28.70	1	3,933	0.03%
2021/09/28	11	28.89	5	29.03	28.80	6	3,956	0.15%
2021/09/27	2	28.35	2	28.25	28.10	0	4,009	0.00%
2021/09/23	9	28.28	6	28.15	28.15	3	4,789	0.06%
2021/09/22	3	28.85	1	28.60	28.60	2	4,864	0.04%
2021/09/16	1.3	29.20	0	0.00	29.30	1.3	4,923	0.03%
2021/09/15	4	29.45	4	29.28	29.00	0	4,955	0.00%
2021/09/14	3	29.15	8	29.14	29.00	-5	5,099	-0.10%
2021/09/13	5	29.73	0	0.00	29.40	5	5,138	0.10%
2021/09/09	0	0.00	1	28.60	28.55	-1	5,189	-0.02%
2021/09/08	1	28.50	0	0.00	28.30	1	5,272	0.02%
2021/09/06	3	29.87	6	29.75	29.25	-3	5,828	-0.05%
2021/09/03	6	30.20	1	30.50	30.50	5	5,873	0.09%
2021/09/02	1	30.35	0	0.00	29.75	1	5,986	0.02%
2021/09/01	0	0.00	4	30.60	30.30	-4	5,995	-0.07%
2021/08/30	17	31.05	9	31.23	30.25	8	5,997	0.13%
2021/08/27	6	29.64	8	29.93	29.20	-2	5,910	-0.03%
2021/08/26	1	28.70	0	0.00	28.90	1	5,844	0.02%
2021/08/25	3	28.98	0	0.00	28.80	3	5,885	0.05%
2021/08/23	0	0.00	6	29.05	29.10	-6	5,969	-0.10%
2021/08/20	6	28.81	4	28.69	28.50	2	5,996	0.03%
2021/08/19	2	28.01	1	28.95	28.00	1	5,996	0.02%
2021/08/18	3	27.45	5	28.06	28.60	-2	5,976	-0.03%
2021/08/17	7	28.62	0	0.00	27.80	7	6,028	0.12%
2021/08/16	1	29.10	1	28.65	28.25	0	6,066	0.00%
2021/08/13	0	0.00	4	29.40	29.40	-4	6,074	-0.07%
2021/08/12	1	30.15	1	30.40	30.10	0	6,183	0.00%
2021/08/11	5	30.32	2	30.65	30.10	3	6,278	0.05%
2021/08/10	3	31.43	1	30.95	31.05	2	6,316	0.03%
2021/08/09	2	32.25	12	32.89	32.20	-10	6,342	-0.16%
2021/08/06	20.1	32.97	0	0.00	32.85	20.1	6,457	0.31%
2021/08/05	6	33.81	31	33.89	33.60	-25	6,500	-0.38%
2021/08/04	4	34.01	6.1	34.25	33.90	-2.1	6,624	-0.03%
2021/08/03	4	32.95	0	0.00	32.95	4	6,602	0.06%
2021/07/30	2	32.50	1	32.45	32.15	1	6,680	0.01%
2021/07/29	6	32.14	0	0.00	32.60	6	6,801	0.09%
2021/07/28	29	33.36	32	32.48	32.20	-3	6,828	-0.04%
2021/07/27	8	34.42	2	34.90	33.25	6	6,907	0.09%
2021/07/26	25	34.33	13	34.84	34.20	12	6,964	0.17%
2021/07/23	13	33.87	1.1	33.55	33.30	11.9	6,903	0.17%
2021/07/22	0	0.00	4	34.01	33.55	-4	6,941	-0.06%
2021/07/21	113	35.02	100.3	33.68	33.60	12.7	6,958	0.18%	大買/
2021/07/20	59	34.72	54	34.21	34.35	5	6,908	0.07%
2021/07/19	24.1	34.89	5	34.94	35.05	19.1	6,827	0.28%
2021/07/16	2	34.55	0	0.00	33.35	2	6,559	0.03%
2021/07/15	0	0.00	9	33.83	33.80	-9	6,535	-0.14%
2021/07/13	2	34.13	12	33.63	33.60	-10	6,669	-0.15%
2021/07/12	10	34.40	13	34.32	34.65	-3	6,725	-0.04%
2021/07/09	7	33.44	5	33.36	33.00	2	6,636	0.03%
2021/07/08	1	32.40	2	32.75	32.40	-1	6,993	-0.01%
2021/07/07	3	32.75	2	32.98	32.35	1	7,914	0.01%
2021/07/06	2	33.00	1	33.05	32.95	1	7,967	0.01%
2021/07/05	21	33.63	4.2	33.84	33.40	16.9	8,107	0.21%
2021/07/02	4	33.38	2	32.85	32.55	2	8,243	0.02%
2021/07/01	2	33.33	2	33.70	33.40	0	8,362	0.00%
2021/06/30	15.2	35.03	38.7	35.24	34.85	-23.5	8,285	-0.28%
2021/06/29	0	0.00	2	32.20	32.20	-2	7,741	-0.03%
2021/06/28	1	31.65	1	31.70	31.60	0	7,777	0.00%
2021/06/25	4	32.39	5	32.36	32.00	-1	7,954	-0.01%
2021/06/24	1	32.10	2	31.93	32.00	-1	8,290	-0.01%
2021/06/23	12	32.99	10	32.32	31.50	2	8,554	0.02%
2021/06/22	1	31.10	0	0.00	30.60	1	8,677	0.01%
2021/06/21	0	0.00	1.1	31.59	31.20	-1.1	8,827	-0.01%
2021/06/18	1	31.50	5.5	31.97	32.40	-4.5	9,178	-0.05%
2021/06/17	11	32.23	14.1	32.36	32.40	-3.1	9,929	-0.03%
2021/06/16	65	33.26	87	33.37	32.60	-22	10,226	-0.22%
2021/06/15	16	31.68	9	31.91	31.55	7	10,086	0.07%
2021/06/11	10	31.39	9	31.43	31.05	1	10,134	0.01%
2021/06/10	42	31.65	30	31.71	32.05	12	10,378	0.12%
2021/06/09	1	30.25	0	0.00	30.30	1	10,742	0.01%
2021/06/08	1	30.60	2	30.70	30.10	-1	11,384	-0.01%
2021/06/04	3	30.52	5	30.20	30.35	-2	12,473	-0.02%
2021/06/03	0	0.00	2	31.13	31.15	-2	12,504	-0.02%
2021/06/02	4	31.71	3	31.93	31.25	1	12,527	0.01%
2021/06/01	1	32.10	50	31.79	32.15	-49	12,512	-0.39%
2021/05/28	2	31.38	4	31.15	31.05	-2	12,523	-0.02%
2021/05/27	0	30.45	0	0.00	30.65	0	12,530	0.00%
2021/05/26	6	30.75	3.1	30.61	30.55	2.9	12,544	0.02%
2021/05/25	7	30.92	6	30.83	30.50	1	12,578	0.01%
2021/05/24	1	29.95	1	30.20	30.15	0	12,699	0.00%
2021/05/21	0	0.00	1	29.65	29.60	-1	12,697	-0.01%
2021/05/20	48	31.44	2.1	30.22	29.40	45.9	12,735	0.36%
2021/05/19	2	30.85	1	30.70	31.20	1	12,724	0.01%
2021/05/18	6	28.48	3.1	28.85	29.60	2.9	12,658	0.02%
2021/05/17	5	27.45	16	28.08	26.95	-11	12,628	-0.09%
2021/05/14	17.1	30.70	22	30.60	29.90	-4.9	12,570	-0.04%
2021/05/13	10.3	28.12	8	29.09	28.65	2.3	12,473	0.02%
2021/05/12	5	29.02	6.2	30.73	28.80	-1.2	12,536	-0.01%
2021/05/11	15	33.72	13	32.93	31.85	2	12,411	0.02%
2021/05/10	10	35.24	9	35.21	35.30	1	12,408	0.01%
2021/05/07	1	34.85	11	34.98	34.85	-10	12,441	-0.08%
2021/05/06	9	34.28	8.3	34.52	35.00	0.7	12,431	0.01%
2021/05/05	6	33.31	6	33.48	32.75	0	12,310	0.00%
2021/05/04	11	33.89	18	33.72	33.05	-7	12,308	-0.06%
2021/05/03	6	37.27	12	37.54	35.80	-6	12,219	-0.05%
2021/04/29	2.2	36.92	3	37.12	36.65	-0.8	12,256	-0.01%
2021/04/28	6	37.83	1	37.65	37.50	5	12,275	0.04%
2021/04/27	18	38.56	29	38.40	38.20	-11	12,318	-0.09%
2021/04/26	2	38.25	7	38.10	38.25	-5	12,418	-0.04%
2021/04/23	12.1	38.21	8	38.01	37.90	4.1	12,435	0.03%
2021/04/22	14	38.31	12	38.39	37.20	2	12,431	0.02%
2021/04/21	37	38.91	50.2	39.00	38.85	-13.2	12,342	-0.11%
2021/04/20	21	38.44	5	38.60	38.05	16	12,238	0.13%
2021/04/19	8	38.03	18	37.91	37.90	-10	12,197	-0.08%
2021/04/16	37	38.75	48	38.77	38.40	-11	12,152	-0.09%
2021/04/15	36	38.70	13	38.14	38.10	23	12,144	0.19%
2021/04/14	71.2	38.94	65	39.63	37.55	6.2	12,439	0.05%
2021/04/13	82	40.62	91.9	41.17	39.30	-9.9	12,106	-0.08%
2021/04/12	43	39.79	21	39.68	39.35	22	11,238	0.20%
2021/04/09	13	39.96	21	39.96	39.30	-8	11,208	-0.07%
2021/04/08	25	39.77	35	39.71	39.35	-10	11,119	-0.09%
2021/04/07	40	39.21	31	39.33	39.50	9	11,097	0.08%
2021/04/06	11	38.50	9	38.77	38.30	2	11,063	0.02%
2021/04/01	8.3	38.35	5	38.35	38.25	3.3	11,063	0.03%
2021/03/31	37	39.56	25	39.42	38.90	12	11,139	0.11%
2021/03/30	18	39.72	46	39.66	39.30	-28	11,680	-0.24%
2021/03/29	29	40.01	32.2	39.67	39.85	-3.2	11,839	-0.03%
2021/03/26	41	38.00	44	38.03	38.20	-3	11,521	-0.03%
2021/03/25	33	39.90	46	39.79	38.85	-13	11,271	-0.12%
2021/03/24	25	39.57	27	39.66	39.30	-2	11,053	-0.02%
2021/03/23	43	40.82	36	40.74	39.30	7	10,912	0.06%
2021/03/22	195	41.88	218.3	41.96	41.00	-23.3	10,611	-0.22%	大買/大賣/
2021/03/19	34	36.64	38	37.76	39.75	-4	9,932	-0.04%
2021/03/18	99.1	37.42	72	36.47	36.15	27.1	9,580	0.28%
2021/03/17	12	37.04	11	36.88	36.75	1	9,302	0.01%
2021/03/16	42	36.95	44	37.19	36.60	-2	9,178	-0.02%
2021/03/15	82	38.00	88	38.08	37.60	-6	8,893	-0.07%
2021/03/12	44	36.64	72	36.97	37.00	-28	8,420	-0.33%
2021/03/11	123	35.71	98.3	35.80	35.10	24.7	7,820	0.32%	大買/
2021/03/10	18	32.64	30	32.90	34.95	-12	7,032	-0.17%
2021/03/09	17	31.68	10	31.42	31.80	7	6,769	0.10%
2021/03/08	2	30.85	1	31.50	30.90	1	6,786	0.01%
2021/03/05	6	31.12	4	31.59	30.85	2	6,837	0.03%
2021/03/04	7	32.07	5	32.05	31.40	2	7,299	0.03%
2021/03/03	6	31.90	5	31.96	31.65	1	7,389	0.01%
2021/03/02	3	32.55	14	32.29	31.45	-11	7,646	-0.14%
2021/02/26	7	31.51	7	31.83	31.90	0	8,159	0.00%
2021/02/25	17	32.26	17	31.84	31.60	0	8,510	0.00%
2021/02/24	35	32.32	5	32.56	31.85	30	8,705	0.34%
2021/02/23	2	30.95	18	31.11	31.10	-16	9,095	-0.18%
2021/02/22	4	31.23	4	31.31	31.30	0	9,636	0.00%
2021/02/19	3	31.18	6	31.37	30.65	-3	9,771	-0.03%
2021/02/18	15	29.67	0	0.00	29.75	15	10,171	0.15%
2021/02/17	18	28.72	5	29.20	29.15	13	10,330	0.13%
2021/02/05	2	28.60	0	0.00	28.15	2	10,595	0.02%
2021/02/04	0	0.00	2	28.40	28.25	-2	11,157	-0.02%
2021/02/03	4	29.10	4	29.05	28.70	0	11,424	0.00%
2021/02/02	3	28.05	1	27.65	27.75	2	11,465	0.02%
2021/02/01	2	27.28	1	27.50	27.55	1	11,797	0.01%
2021/01/29	35.3	28.83	79	28.33	27.45	-43.7	12,180	-0.36%
2021/01/28	9	29.43	5.1	29.83	29.00	3.9	12,994	0.03%
2021/01/27	19	30.37	2	30.13	30.10	17	13,435	0.13%
2021/01/26	2	30.25	1	30.25	30.60	1	13,612	0.01%
2021/01/25	14	31.29	13	31.45	30.95	1	13,931	0.01%
2021/01/22	13	31.42	33	31.15	31.10	-20	14,268	-0.14%
2021/01/21	25	30.74	11.3	30.50	30.05	13.7	14,716	0.09%
2021/01/20	3.1	31.10	3	31.43	30.80	0.1	15,790	0.00%
2021/01/19	13	32.55	12	32.26	32.05	1	16,551	0.01%
2021/01/18	7	30.85	2	31.35	30.80	5	16,693	0.03%
2021/01/15	39.2	31.93	55	31.75	32.00	-15.8	16,881	-0.09%
2021/01/14	18	32.41	4	32.93	32.60	14	17,062	0.08%
2021/01/13	4	32.74	4	32.70	32.60	0	17,257	0.00%
2021/01/12	4	33.67	2	33.85	33.05	2	17,699	0.01%
2021/01/11	3	34.17	2	34.30	34.10	1	18,358	0.01%
2021/01/08	19	34.73	26	34.12	34.15	-7	19,115	-0.04%
2021/01/07	38.7	35.36	18	35.16	34.35	20.7	20,158	0.10%
2021/01/06	7	33.28	3	32.90	33.20	4	20,909	0.02%
2021/01/05	13	34.71	11	35.05	34.05	2	21,609	0.01%
2021/01/04	0.2	34.64	2	34.88	34.55	-1.8	22,512	-0.01%
2020/12/31	1	35.15	5	34.97	34.60	-4	23,373	-0.02%
2020/12/30	4	35.08	5	35.32	35.55	-1	24,449	0.00%
2020/12/29	8	34.55	10.9	34.31	34.45	-2.9	25,099	-0.01%
2020/12/28	2	33.88	5.1	33.83	33.55	-3.1	25,247	-0.01%
2020/12/25	3	34.32	9	34.41	34.05	-6	25,367	-0.02%
2020/12/24	37.5	35.44	38	35.38	34.30	-0.5	25,417	0.00%
2020/12/23	15.5	33.01	10	34.00	34.75	5.5	25,128	0.02%
2020/12/22	1	31.70	2	31.68	31.60	-1	25,229	0.00%
2020/12/21	0	0.00	7	33.11	32.85	-7	25,615	-0.03%
2020/12/18	1	33.75	0	0.00	33.00	1	26,041	0.00%
2020/12/17	11	32.85	40	33.18	32.95	-29	26,688	-0.11%
2020/12/16	44	34.30	12	33.58	33.50	32	27,316	0.12%
2020/12/15	11	34.57	8	34.99	33.00	3	28,221	0.01%
2020/12/14	4	33.20	2	32.90	34.00	2	28,548	0.01%
2020/12/11	4	32.75	4	33.14	32.65	0	29,519	0.00%
2020/12/10	2	33.45	0	0.00	33.35	2	30,864	0.01%
2020/12/09	0	0.00	1	34.75	34.60	-1	31,102	0.00%
2020/12/08	0	0.00	4	34.73	34.55	-4	31,713	-0.01%
2020/12/07	2	33.90	10	33.78	35.15	-8	31,864	-0.03%
2020/12/04	3	34.90	46	34.50	34.50	-43	32,016	-0.13%
2020/12/03	0	0.00	4	35.25	35.10	-4	32,139	-0.01%
2020/12/02	9	35.71	10.7	35.58	35.35	-1.7	32,229	-0.01%
2020/12/01	9.1	37.18	11	36.80	37.00	-1.9	32,388	-0.01%
2020/11/30	49	36.92	43	37.12	38.10	6	32,581	0.02%
2020/11/27	24	36.39	12	36.29	36.00	12	32,210	0.04%
2020/11/26	38	36.66	41	36.29	35.90	-3	32,229	-0.01%
2020/11/25	62	36.46	46.2	36.66	36.40	15.8	32,332	0.05%
2020/11/24	71	35.54	29	35.36	35.50	42	31,994	0.13%
2020/11/23	21.3	34.70	20.3	34.82	34.50	1	32,096	0.00%
2020/11/20	47	35.17	45	35.35	34.80	2	32,402	0.01%
2020/11/19	36.5	34.27	27	34.41	34.00	9.5	32,534	0.03%
2020/11/18	7	33.04	13	32.93	33.00	-6	32,354	-0.02%
2020/11/17	35	33.17	52	33.17	33.00	-17	33,304	-0.05%
2020/11/16	11.4	32.06	11	31.86	31.70	0.4	32,892	0.00%
2020/11/13	7	31.73	11	32.04	32.65	-4	32,813	-0.01%
2020/11/12	18.7	32.38	12.3	32.34	32.50	6.4	33,003	0.02%
2020/11/11	5.5	34.54	11	34.65	34.10	-5.5	32,508	-0.02%
2020/11/10	6	35.54	3	35.93	35.35	3	32,348	0.01%
2020/11/09	19	36.46	18	36.24	36.00	1	32,317	0.00%
2020/11/06	26	36.35	29	35.88	35.40	-3	32,034	-0.01%
2020/11/05	56	36.70	49	36.86	36.10	7	31,611	0.02%
2020/11/04	28	35.18	23	34.83	34.30	5	30,894	0.02%
2020/11/03	4	35.06	0	0.00	35.40	4	30,472	0.01%
2020/11/02	15	35.90	34	36.10	35.35	-19	30,323	-0.06%
2020/10/30	9	37.62	7	38.07	37.40	2	30,027	0.01%
2020/10/29	31	38.85	33.3	38.66	38.10	-2.3	29,711	-0.01%
2020/10/28	113.2	40.39	124.3	40.72	39.00	-11.1	29,146	-0.04%	大買/大賣/
2020/10/27	99	39.43	107	39.46	39.35	-8	28,072	-0.03%	大賣/
2020/10/26	80	37.59	47	37.61	37.80	33	27,342	0.12%
2020/10/23	107.5	37.37	73	36.90	37.25	34.5	27,095	0.13%	大買/
2020/10/22	52	37.63	54	37.15	37.00	-2	26,977	-0.01%
2020/10/21	55	38.58	61	38.11	37.90	-6	26,859	-0.02%
2020/10/20	92	38.63	66.7	38.89	38.25	25.3	26,828	0.09%
2020/10/19	83.7	38.56	76	38.05	38.10	7.7	26,504	0.03%
2020/10/16	66.1	38.77	79	38.37	37.80	-12.8	25,895	-0.05%
2020/10/15	114	41.36	94.6	41.33	40.35	19.4	25,497	0.08%	大買/
2020/10/14	88.1	42.99	68	42.88	41.60	20.1	24,606	0.08%
2020/10/13	83	41.47	89.5	41.47	41.25	-6.5	23,730	-0.03%
2020/10/12	96.1	42.88	91.6	42.82	41.95	4.5	23,050	0.02%
2020/10/08	51	42.20	44.6	42.35	41.50	6.4	22,120	0.03%
2020/10/07	161.3	42.69	144	42.77	42.00	17.4	21,241	0.08%	大買/大賣/
2020/10/06	125.5	41.69	136	41.60	41.45	-10.5	20,191	-0.05%	大買/大賣/
2020/10/05	27.4	39.20	19.3	39.20	38.85	8.1	19,439	0.04%
2020/09/30	10.3	36.22	14.1	37.72	38.55	-3.8	19,120	-0.02%
2020/09/29	14.9	36.51	16	36.11	35.05	-1.1	18,942	-0.01%
2020/09/28	25.9	39.12	18.5	38.26	37.30	7.4	18,747	0.04%
2020/09/16	17	24.06	31	24.19	24.50	-14	18,396	-0.08%
2020/09/15	30	24.33	44	24.62	24.30	-14	18,015	-0.08%
2020/09/14	36	22.85	38	23.18	23.05	-2	17,732	-0.01%
2020/09/11	57	24.51	100	24.18	24.20	-43	17,271	-0.25%
2020/09/10	99	26.39	73	26.22	25.90	26	16,583	0.16%
2020/09/09	62	25.54	108	24.64	26.65	-46	15,913	-0.29%	大賣/
2020/09/08	41	25.92	155	25.68	25.20	-114	14,950	-0.76%	大賣/鉅額交易
2020/09/07	116	28.49	59	28.12	27.95	57	14,524	0.39%	大買/
2020/09/04	111	27.36	109	27.39	27.90	2	13,557	0.01%	大買/大賣/
2020/09/03	48	25.26	5.2	25.40	25.40	42.8	12,205	0.35%
2020/09/02	31	21.61	14	22.63	23.10	17	11,941	0.14%
2020/09/01	0	0.00	2	21.65	21.00	-2	11,347	-0.02%
2020/08/31	8	21.67	0	0.00	22.25	8	11,185	0.07%
2020/08/28	60	20.61	144	19.68	20.50	-84	11,026	-0.76%	大賣/
2020/08/27	1	19.40	14	19.52	19.40	-13	11,029	-0.12%
2020/08/26	60	19.73	1	19.70	19.85	59	10,968	0.54%
2020/08/25	42	18.43	13	18.57	19.45	29	10,742	0.27%
2020/08/24	20	17.80	75	17.31	17.70	-55	10,470	-0.53%
2020/08/21	16	17.38	3	17.30	17.40	13	10,357	0.13%
2020/08/20	63	15.74	33	16.16	17.40	30	10,198	0.29%
2020/08/19	2	16.50	35	16.91	16.50	-33	9,809	-0.34%
2020/08/18	67	17.77	19	17.34	18.30	48	9,618	0.50%
2020/08/17	29	17.66	12	16.97	18.30	17	9,145	0.19%
2020/08/14	47	15.73	35	15.49	16.80	12	8,644	0.14%
2020/08/13	10	15.17	93	15.20	15.30	-83	7,957	-1.04%
2020/08/12	64	13.11	114	13.51	13.95	-50	7,562	-0.66%	大賣/
2020/08/11	0	0.00	21	12.70	12.70	-21	6,481	-0.32%
2020/08/10	7	11.55	4	11.55	11.55	3	6,482	0.05%
2020/08/07	22	10.25	66	10.47	10.50	-44	6,628	-0.66%
2020/08/06	0	0.00	15	9.74	9.56	-15	6,230	-0.24%
2020/08/05	20	9.52	6	9.53	9.68	14	6,204	0.23%
2020/08/03	0	0.00	10	9.21	9.06	-10	6,128	-0.16%
2020/07/31	5	9.08	0	0.00	9.05	5	6,076	0.08%
2020/07/30	7	9.16	1	9.10	9.08	6	6,013	0.10%
2020/07/29	5	8.04	10	8.67	8.76	-5	5,835	-0.09%
2020/07/28	7	8.00	3	8.13	7.97	4	5,765	0.07%
2020/07/27	5	8.42	1	8.21	8.22	4	5,711	0.07%
2020/07/24	3	8.57	0	0.00	8.51	3	5,646	0.05%
2020/07/23	2	8.75	24	8.80	8.78	-22	5,569	-0.40%
2020/07/21	4	9.02	46	8.90	8.90	-42	5,397	-0.78%
2020/07/20	5	9.18	1	9.15	9.03	4	5,255	0.08%
2020/07/17	37	9.20	16	9.17	9.15	21	5,197	0.40%
2020/07/16	43	9.96	20	9.71	9.70	23	5,053	0.46%
2020/07/15	18	9.83	36	9.80	9.60	-18	4,921	-0.37%
2020/07/14	62	9.44	7	9.55	9.50	55	4,719	1.17%
2020/07/13	16	9.09	4	9.14	9.01	12	4,537	0.26%
2020/07/10	40	9.33	55	9.19	9.42	-15	4,430	-0.34%
2020/07/09	31	9.08	37	9.18	9.27	-6	4,009	-0.15%
2020/07/08	20	8.32	19	7.93	8.43	1	3,713	0.03%
2020/07/07	24	7.74	3	7.99	7.71	21	3,394	0.62%
2020/07/06	2	7.79	2	7.87	7.79	0	3,285	0.00%
2020/07/03	6	7.78	1	7.77	7.80	5	3,260	0.15%
2020/07/02	3	7.85	6	7.72	7.97	-3	3,210	-0.09%
2020/07/01	7	7.68	2	7.69	7.65	5	3,115	0.16%
2020/06/30	1	7.25	0	0.00	7.34	1	3,036	0.03%
2020/06/29	0	0.00	2	7.38	7.32	-2	3,030	-0.07%
2020/06/24	1	7.14	0	0.00	7.17	1	3,016	0.03%
2020/06/22	2	7.28	0	0.00	7.26	2	3,082	0.06%
2020/06/19	1	7.38	3	7.62	7.57	-2	3,043	-0.07%
2020/06/18	2	7.12	0	0.00	7.11	2	2,881	0.07%
2020/06/17	1	7.13	0	0.00	7.12	1	2,906	0.03%
2020/06/16	0	0.00	1	7.15	7.11	-1	3,011	-0.03%
2020/06/12	2	6.99	0	0.00	7.14	2	3,049	0.07%
2020/06/11	1	7.38	17	7.41	7.31	-16	3,024	-0.53%
2020/06/10	2	7.49	6	7.50	7.48	-4	3,018	-0.13%
2020/06/08	2	7.83	2	7.71	7.64	0	3,083	0.00%
2020/06/05	0	0.00	10	7.60	7.60	-10	3,049	-0.33%
2020/06/04	8	7.61	0	0.00	7.60	8	3,057	0.26%
2020/06/03	21	7.99	11	7.86	7.77	10	3,015	0.33%
2020/06/02	0	0.00	3	7.37	7.61	-3	2,847	-0.11%
2020/06/01	0	0.00	9	6.91	6.92	-9	2,769	-0.32%
2020/05/28	6	6.97	0	0.00	6.91	6	2,755	0.22%
2020/05/27	3	6.90	0	0.00	6.91	3	2,754	0.11%
2020/05/26	0	0.00	5	7.01	7.01	-5	2,748	-0.18%
2020/05/25	10	6.89	0	0.00	6.92	10	2,724	0.37%
2020/05/22	3	7.02	0	0.00	7.01	3	2,700	0.11%
2020/05/21	2	7.22	2	7.33	7.24	0	2,690	0.00%
2020/05/20	4	6.92	0	0.00	6.95	4	2,638	0.15%
2020/05/19	1	6.91	4	6.94	6.94	-3	2,617	-0.11%
2020/05/18	3	6.87	35	7.00	6.85	-32	2,595	-1.23%
2020/05/15	43	7.52	108	7.46	7.30	-65	2,525	-2.57%	大賣/
2020/05/14	43	7.68	21	7.87	7.60	22	2,456	0.90%
2020/05/13	50	7.09	6	6.87	7.34	44	2,183	2.01%
2020/05/12	13	6.60	2	6.60	6.68	11	2,096	0.52%
2020/05/11	51	6.77	10	6.85	6.77	41	2,032	2.02%
2020/05/08	5	6.34	1	6.34	6.34	4	1,858	0.22%
2020/05/07	11	5.59	0	0.00	5.77	11	1,858	0.59%
2020/05/04	4	5.29	0	0.00	5.27	4	1,858	0.22%
2020/04/30	0	0.00	25	5.42	5.45	-25	1,858	-1.35%
2020/04/22	0	0.00	1	5.29	5.28	-1	1,945	-0.05%
2020/04/21	1	5.31	0	0.00	5.29	1	1,960	0.05%
2020/04/17	0	0.00	20	5.60	5.57	-20	2,009	-1.00%
2020/04/16	0	0.00	1	5.55	5.50	-1	1,982	-0.05%
2020/04/08	1	5.21	2	5.11	5.23	-1	1,991	-0.05%
2020/04/06	4	4.99	0	0.00	5.00	4	2,042	0.20%
2020/03/31	1	4.90	0	0.00	4.85	1	2,028	0.05%
2020/03/30	0	0.00	6	4.84	4.90	-6	2,024	-0.30%
2020/03/27	6	5.16	4	5.08	5.01	2	2,013	0.10%
2020/03/26	4	4.53	1	4.60	4.85	3	1,952	0.15%
2020/03/25	0	0.00	4	4.44	4.41	-4	1,943	-0.21%
2020/03/23	2	3.94	10	4.10	3.98	-8	1,933	-0.41%
2020/03/20	13	4.23	0	0.00	4.20	13	1,912	0.68%
2020/03/19	0	0.00	24	4.44	4.33	-24	1,816	-1.32%
2020/03/18	0	0.00	1	4.90	4.81	-1	1,783	-0.06%
2020/03/16	2	5.06	0	0.00	4.90	2	1,748	0.11%
2020/03/13	8	5.11	0	0.00	5.19	8	1,722	0.46%
2020/03/12	4	5.93	0	0.00	5.67	4	1,685	0.24%
2020/03/11	0	0.00	2	6.34	6.25	-2	1,647	-0.12%
2020/03/10	6	6.17	1	6.17	6.26	5	1,680	0.30%
2020/03/09	1	6.63	5	6.68	6.45	-4	1,648	-0.24%
2020/03/06	2	6.84	10	6.84	6.83	-8	1,634	-0.49%
2020/03/05	13	6.87	0	0.00	6.92	13	1,646	0.79%
2020/03/04	0	0.00	5	6.84	6.82	-5	1,669	-0.30%
2020/03/03	5	6.93	0	0.00	6.85	5	1,685	0.30%
2020/02/27	3	7.02	0	0.00	6.96	3	1,663	0.18%
2020/02/26	0	0.00	3	7.19	7.11	-3	1,655	-0.18%
2020/02/25	0	0.00	1	7.13	7.14	-1	1,659	-0.06%
2020/02/24	1	7.24	0	0.00	7.20	1	1,656	0.06%
2020/02/21	4	7.53	39	7.48	7.46	-35	1,639	-2.14%
2020/02/20	10	7.57	0	0.00	7.53	10	1,631	0.61%
2020/02/19	30	7.56	0	0.00	7.49	30	1,624	1.85%
2020/02/17	1	7.55	0	0.00	7.56	1	1,621	0.06%
2020/02/12	0	0.00	2	7.44	7.42	-2	1,606	-0.12%
2020/02/11	1	7.40	0	0.00	7.40	1	1,607	0.06%
2020/02/10	0	0.00	30	7.16	7.52	-30	1,623	-1.85%
2020/02/07	30	7.08	0	0.00	7.01	30	1,583	1.89%
2020/02/06	2	7.07	10	7.18	7.15	-8	1,585	-0.50%
2020/02/04	11	7.12	3	6.94	7.14	8	1,569	0.51%
2020/01/20	0	0.00	5	8.26	8.21	-5	1,526	-0.33%
2020/01/16	0	0.00	1	8.25	8.23	-1	1,525	-0.07%
2020/01/15	0	0.00	1	8.21	8.21	-1	1,535	-0.07%
2020/01/14	2	8.18	5	8.30	8.20	-3	1,536	-0.20%
2020/01/13	0	0.00	2	8.28	8.29	-2	1,524	-0.13%
2020/01/10	0	0.00	1	8.03	7.99	-1	1,472	-0.07%
2020/01/09	2	7.95	0	0.00	7.94	2	1,496	0.13%
2020/01/08	1	8.03	0	0.00	7.98	1	1,577	0.06%
2019/12/31	5	8.15	0	0.00	8.15	5	1,564	0.32%
2019/12/30	0	0.00	1	8.47	8.22	-1	1,556	-0.06%
2019/12/23	20	8.17	1	8.21	8.15	19	1,530	1.24%
2019/12/20	2	8.36	45	8.34	8.28	-43	1,536	-2.80%
2019/12/19	0	0.00	2	8.20	8.19	-2	1,526	-0.13%
2019/12/17	2	8.00	0	0.00	7.97	2	1,567	0.13%
2019/12/12	0	0.00	3	8.18	8.10	-3	1,586	-0.19%
2019/12/09	15	8.02	50	8.05	8.04	-35	1,636	-2.14%
2019/12/06	0	0.00	5	8.22	8.09	-5	1,711	-0.29%
2019/12/05	7	8.13	40	8.18	8.16	-33	1,731	-1.91%
2019/11/27	2	8.81	10	8.80	8.78	-8	1,817	-0.44%
2019/11/22	5	8.89	1	8.87	8.87	4	1,921	0.21%
2019/11/11	0	0.00	1	8.96	8.88	-1	2,600	-0.04%
2019/11/07	3	9.01	1	9.02	9.05	2	3,043	0.07%
2019/11/05	1	9.25	0	0.00	9.24	1	3,213	0.03%
2019/11/04	0	0.00	1	9.38	9.35	-1	3,357	-0.03%
2019/11/01	0	0.00	12	9.47	9.39	-12	3,505	-0.34%
2019/10/31	11	9.62	1	9.54	9.53	10	3,707	0.27%
2019/10/30	1	9.38	1	9.43	9.38	0	3,981	0.00%
2019/10/18	0	0.00	2	9.52	9.44	-2	4,995	-0.04%
2019/10/17	29	9.60	18	9.53	9.44	11	5,029	0.22%
2019/10/16	18	9.63	16	9.48	9.70	2	5,020	0.04%
2019/10/15	3	9.12	7	9.12	9.13	-4	4,935	-0.08%
2019/10/14	2	9.10	10	9.08	9.05	-8	4,936	-0.16%
2019/10/09	0	0.00	8	9.10	8.99	-8	4,939	-0.16%
2019/10/08	9	9.23	5	9.23	9.17	4	4,943	0.08%
2019/10/07	10	9.30	1	9.21	9.21	9	4,968	0.18%
2019/10/04	2	9.26	0	0.00	9.26	2	4,981	0.04%
2019/10/03	10	9.37	1	9.37	9.36	9	4,977	0.18%
2019/10/01	10	9.31	15	9.45	9.54	-5	5,022	-0.10%
2019/09/27	10	9.48	0	0.00	9.38	10	5,087	0.20%
2019/09/26	0	0.00	30	9.70	9.63	-30	5,099	-0.59%
2019/09/25	10	9.67	1	9.67	9.65	9	5,100	0.18%
2019/09/24	35	9.83	17	9.89	9.78	18	5,101	0.35%
2019/09/23	19	9.88	10	9.65	9.98	9	5,073	0.18%
2019/09/20	0	0.00	16	9.41	9.41	-16	5,016	-0.32%
2019/09/19	21	9.26	2	9.38	9.23	19	5,003	0.38%
2019/09/18	100	9.47	3	9.31	9.31	97	4,969	1.95%
2019/09/17	17	9.52	0	0.00	9.47	17	4,952	0.34%
2019/09/16	0	0.00	19	9.55	9.54	-19	4,975	-0.38%
2019/09/12	0	0.00	20	9.67	9.62	-20	5,002	-0.40%
2019/09/11	0	0.00	19	9.42	9.52	-19	4,992	-0.38%
2019/09/10	24	9.57	15	9.49	9.30	9	4,978	0.18%
2019/09/05	10	9.94	5	9.97	9.89	5	4,910	0.10%
2019/09/04	35	9.88	2	9.92	9.91	33	4,904	0.67%
2019/09/02	1	10.05	6	9.97	10.15	-5	4,865	-0.10%
2019/08/30	11	9.64	10	9.78	9.72	1	4,839	0.02%
2019/08/29	20	9.91	0	0.00	9.88	20	4,791	0.42%
2019/08/28	0	0.00	11	9.95	9.92	-11	4,763	-0.23%
2019/08/27	10	10.00	14	9.99	9.71	-4	4,737	-0.08%
2019/08/26	4	10.01	14	10.07	10.00	-10	4,682	-0.21%
2019/08/23	25	10.41	58	10.33	10.40	-33	4,650	-0.71%
2019/08/22	59	10.91	20	11.00	10.50	39	4,609	0.85%
2019/08/21	0	0.00	1	10.85	10.85	-1	4,549	-0.02%
2019/08/20	21	10.88	5	11.00	10.80	16	4,522	0.35%
2019/08/19	0	0.00	7	10.71	10.70	-7	4,486	-0.16%
2019/08/16	5	10.85	1	10.65	10.70	4	4,450	0.09%
2019/08/15	31	10.50	27	10.63	10.80	4	4,413	0.09%
2019/08/14	35	11.32	51	11.51	10.85	-16	4,315	-0.37%
2019/08/13	21	11.92	52	11.88	11.95	-31	4,044	-0.77%
2019/08/12	44	11.72	24	11.49	12.15	20	3,899	0.51%
2019/08/08	28	10.93	236	10.94	11.05	-208	3,598	-5.78%	大賣/鉅額交易
2019/08/07	12	11.12	50	11.16	10.90	-38	3,540	-1.07%
2019/08/06	50	10.25	142	10.76	11.10	-92	3,439	-2.67%	大賣/
2019/08/05	103	10.73	10	11.45	10.70	93	3,307	2.81%	大買/
2019/08/02	57	11.29	23	11.33	11.30	34	3,176	1.07%
2019/08/01	25	11.16	66	11.40	11.60	-41	3,000	-1.37%
2019/07/31	53	10.94	1	10.75	10.95	52	2,708	1.92%
2019/07/30	203	10.60	24	10.71	11.05	179	2,479	7.22%	大買/鉅額交易
2019/07/29	20	9.84	13	9.68	10.05	7	1,934	0.36%
2019/07/26	11	9.15	0	0.00	9.15	11	1,766	0.62%
2019/07/23	0	0.00	3	8.84	8.79	-3	1,779	-0.17%
2019/07/19	1	8.70	0	0.00	8.69	1	1,805	0.06%
2019/07/18	3	8.85	0	0.00	8.80	3	1,780	0.17%
2019/07/17	2	8.99	20	8.96	8.92	-18	1,774	-1.01%
2019/07/12	4	8.94	0	0.00	8.95	4	1,870	0.21%
2019/07/10	5	8.97	2	8.95	9.07	3	1,883	0.16%
2019/07/08	1	8.90	10	8.99	8.87	-9	1,929	-0.47%
2019/07/05	14	9.11	0	0.00	9.08	14	2,001	0.70%
2019/07/04	4	9.05	1	9.02	9.18	3	2,060	0.15%
2019/07/02	1	8.76	0	0.00	8.72	1	2,175	0.05%
2019/06/28	0	0.00	10	8.59	8.59	-10	2,195	-0.46%
2019/06/24	10	8.60	0	0.00	8.58	10	2,400	0.42%
2019/06/21	0	0.00	2	8.67	8.63	-2	2,459	-0.08%
2019/06/20	2	8.60	0	0.00	8.79	2	2,520	0.08%
2019/06/19	0	0.00	3	8.49	8.44	-3	2,556	-0.12%
2019/06/17	1	8.50	0	0.00	8.45	1	2,694	0.04%
2019/06/13	12	8.54	2	8.36	8.61	10	2,918	0.34%
2019/06/12	2	8.26	8	8.22	8.24	-6	2,970	-0.20%
2019/06/11	2	8.15	0	0.00	8.12	2	3,005	0.07%
2019/06/05	0	0.00	6	8.13	8.10	-6	3,253	-0.18%
2019/06/03	0	0.00	4	8.06	8.09	-4	3,463	-0.12%
2019/05/31	10	8.19	0	0.00	8.14	10	3,520	0.28%
2019/05/24	2	8.15	0	0.00	8.03	2	3,817	0.05%
2019/05/23	1	8.01	2	8.03	8.02	-1	3,926	-0.03%
2019/05/22	3	8.10	4	8.08	8.10	-1	4,014	-0.02%
2019/05/21	13	8.09	0	0.00	8.05	13	4,119	0.32%
2019/05/20	2	8.05	2	8.06	7.97	0	4,309	0.00%
2019/05/17	2	8.25	5	8.24	8.00	-3	4,389	-0.07%
2019/05/16	2	8.30	19	8.20	8.30	-17	4,637	-0.37%
2019/05/15	31	8.23	4	8.31	8.30	27	4,965	0.54%
2019/05/14	2	7.99	2	7.72	8.10	0	5,008	0.00%
2019/05/13	1	8.00	2	8.27	7.95	-1	5,056	-0.02%
2019/05/10	1	8.18	1	8.45	8.17	0	5,095	0.00%
2019/05/09	2	8.45	0	0.00	8.35	2	5,148	0.04%
2019/05/08	3	8.64	0	0.00	8.70	3	5,171	0.06%
2019/05/07	4	8.78	7	8.79	8.78	-3	5,250	-0.06%
2019/05/06	3	8.41	0	0.00	8.41	3	5,312	0.06%
2019/05/03	1	8.61	4	8.77	8.72	-3	5,391	-0.06%
2019/05/02	0	0.00	3	8.67	8.72	-3	5,498	-0.05%
2019/04/30	1	8.45	0	0.00	8.54	1	5,628	0.02%
2019/04/29	2	8.65	0	0.00	8.55	2	5,709	0.04%
2019/04/25	0	0.00	2	9.00	9.00	-2	6,396	-0.03%
2019/04/23	0	0.00	5	8.96	8.99	-5	6,622	-0.08%
2019/04/22	5	9.11	2	9.13	9.05	3	6,689	0.04%
2019/04/19	1	9.10	0	0.00	9.09	1	6,675	0.01%
2019/04/17	1	9.08	22	8.86	9.04	-21	6,704	-0.31%
2019/04/15	0	0.00	2	9.00	9.01	-2	6,733	-0.03%
2019/04/12	1	8.95	0	0.00	8.81	1	6,748	0.01%
2019/04/11	0	0.00	1	9.09	9.02	-1	6,786	-0.01%
2019/04/09	22	8.78	32	8.80	8.90	-10	7,020	-0.14%
2019/04/08	4	8.67	21	8.70	8.71	-17	6,930	-0.25%
2019/04/03	0	0.00	24	8.47	8.53	-24	6,845	-0.35%
2019/04/01	1	8.51	0	0.00	8.51	1	6,841	0.01%
2019/03/28	0	0.00	13	8.38	8.40	-13	6,810	-0.19%
2019/03/27	3	8.47	0	0.00	8.46	3	6,919	0.04%
2019/03/26	0	0.00	1	8.57	8.57	-1	6,927	-0.01%
2019/03/25	1	8.51	0	0.00	8.47	1	6,976	0.01%
2019/03/22	2	8.73	0	0.00	8.72	2	6,928	0.03%
2019/03/21	5	8.90	5	8.84	8.84	0	6,949	0.00%
2019/03/20	5	9.05	7	9.05	9.03	-2	6,911	-0.03%
2019/03/19	2	9.05	2	9.02	9.05	0	6,907	0.00%
2019/03/18	10	9.00	23	8.81	8.84	-13	6,854	-0.19%
2019/03/15	7	9.11	17	9.08	9.00	-10	6,845	-0.15%
2019/03/14	0	0.00	3	9.04	9.01	-3	6,805	-0.04%
2019/03/13	0	0.00	6	9.11	9.04	-6	6,900	-0.09%
2019/03/12	11	9.16	14	9.12	9.09	-3	6,939	-0.04%
2019/03/11	14	9.00	0	0.00	8.97	14	6,949	0.20%
2019/03/08	21	9.05	102	9.06	9.00	-81	7,016	-1.15%	大賣/
2019/03/07	10	9.27	20	9.32	9.20	-10	7,230	-0.14%
2019/03/06	19	9.24	7	9.22	9.22	12	7,342	0.16%
2019/03/05	5	9.13	16	9.24	9.18	-11	7,748	-0.14%
2019/03/04	5	9.11	5	9.10	9.08	0	7,809	0.00%
2019/02/27	11	9.12	6	9.08	9.09	5	8,124	0.06%
2019/02/26	33	9.12	7	9.13	9.09	26	8,416	0.31%
2019/02/25	5	9.10	5	9.08	9.06	0	8,411	0.00%
2019/02/22	6	9.18	5	9.02	9.04	1	8,446	0.01%
2019/02/21	11	9.16	1	9.16	9.15	10	8,508	0.12%
2019/02/20	31	9.30	87	9.38	9.27	-56	8,490	-0.66%
2019/02/19	20	9.33	21	9.36	9.26	-1	8,531	-0.01%
2019/02/18	6	9.13	14	9.13	9.13	-8	8,460	-0.09%
2019/02/15	52	9.25	3	9.34	9.03	49	8,634	0.57%
2019/02/14	2	9.30	78	9.33	9.71	-76	8,469	-0.90%
2019/02/13	5	8.94	7	8.94	8.83	-2	8,226	-0.02%
2019/02/12	11	8.97	3	9.00	8.99	8	8,273	0.10%
2019/02/11	10	8.81	0	0.00	8.80	10	8,327	0.12%
2019/01/30	25	9.02	7	9.04	8.93	18	8,456	0.21%
2019/01/29	20	9.06	0	0.00	9.08	20	8,738	0.23%
2019/01/28	25	9.20	20	9.19	9.18	5	8,877	0.06%
2019/01/25	11	9.06	1	9.04	9.06	10	8,926	0.11%
2019/01/24	13	9.15	10	9.09	9.00	3	8,916	0.03%
2019/01/23	31	8.83	27	8.92	8.91	4	8,901	0.04%
2019/01/22	7	8.89	6	8.92	8.81	1	8,855	0.01%
2019/01/21	1	9.40	14	9.30	9.08	-13	8,823	-0.15%
2019/01/18	24	9.48	30	9.48	9.30	-6	8,889	-0.07%
2019/01/17	168	9.60	30	9.62	9.28	138	8,843	1.56%	大買/鉅額交易
2019/01/16	0	0.00	27	9.04	9.18	-27	8,358	-0.32%
2019/01/15	11	8.41	10	8.46	8.35	1	8,270	0.01%
2019/01/14	22	8.37	23	8.44	8.41	-1	8,288	-0.01%
2019/01/10	10	8.45	15	8.30	8.21	-5	8,458	-0.06%
2019/01/09	10	8.35	16	8.31	8.35	-6	8,522	-0.07%
2019/01/08	3	8.23	0	0.00	8.20	3	8,620	0.03%
2019/01/07	3	8.46	13	8.38	8.23	-10	8,731	-0.11%
2019/01/04	23	8.19	15	8.19	8.22	8	8,790	0.09%
2019/01/03	6	8.38	79	8.34	8.29	-73	8,907	-0.82%
2019/01/02	107	8.55	54	8.47	8.31	53	8,970	0.59%	大買/
2018/12/28	64	8.03	64	8.20	8.50	0	8,936	0.00%
2018/12/27	2	7.94	9	7.94	7.94	-7	8,897	-0.08%
2018/12/26	3	7.22	3	7.18	7.22	0	8,929	0.00%
2018/12/24	10	7.35	12	7.36	7.40	-2	9,147	-0.02%
2018/12/22	12	7.29	14	7.26	7.26	-2	9,197	-0.02%
2018/12/21	31	7.27	9	7.18	7.25	22	9,231	0.24%
2018/12/20	9	7.02	0	0.00	6.99	9	9,214	0.10%
2018/12/18	12	7.84	10	7.92	7.61	2	9,251	0.02%
2018/12/17	2	8.09	2	8.08	8.04	0	9,248	0.00%
2018/12/14	13	8.19	10	8.16	8.11	3	9,651	0.03%
2018/12/13	6	8.57	0	0.00	8.54	6	9,747	0.06%
2018/12/12	15	8.52	5	8.50	8.50	10	9,796	0.10%
2018/12/11	1	8.58	0	0.00	8.45	1	9,821	0.01%
2018/12/10	0	0.00	28	8.56	8.48	-28	9,831	-0.28%
2018/12/07	11	8.37	6	8.38	8.40	5	9,771	0.05%
2018/12/06	33	8.42	8	8.29	8.21	25	9,780	0.26%
2018/12/05	15	8.84	9	8.78	8.81	6	9,711	0.06%
2018/12/04	29	9.00	50	9.00	9.02	-21	9,728	-0.22%
2018/12/03	65	8.84	21	8.90	8.85	44	9,707	0.45%
2018/11/30	75	9.12	85	9.26	8.71	-10	9,629	-0.10%
2018/11/29	155	9.19	108	9.30	9.18	47	9,398	0.50%	大買/大賣/
2018/11/28	40	9.17	105	9.27	9.19	-65	9,225	-0.70%	大賣/
2018/11/27	1	8.40	1	8.49	8.52	0	9,003	0.00%
2018/11/26	39	8.24	43	8.28	8.40	-4	9,102	-0.04%
2018/11/23	50	8.10	209	8.23	8.23	-159	8,841	-1.80%	大賣/鉅額交易
2018/11/22	30	7.69	30	7.64	7.49	0	8,542	0.00%
2018/11/21	15	7.57	45	7.57	7.59	-30	8,496	-0.35%
2018/11/20	80	7.44	22	7.50	7.44	58	8,446	0.69%
2018/11/19	17	7.84	40	7.84	7.83	-23	8,348	-0.28%
2018/11/16	106	7.82	6	7.74	7.70	100	8,461	1.18%	大買/
2018/11/15	60	8.12	20	8.15	8.00	40	8,483	0.47%
2018/11/14	40	8.32	108	8.37	8.33	-68	8,627	-0.79%	大賣/
2018/11/13	0	0.00	30	7.73	7.85	-30	8,483	-0.35%
2018/11/12	0	0.00	30	7.83	7.82	-30	8,434	-0.36%
2018/11/09	26	7.69	12	7.83	7.71	14	8,394	0.17%
2018/11/08	29	7.87	10	7.90	7.80	19	8,380	0.23%
2018/11/07	26	7.75	48	7.87	7.97	-22	8,335	-0.26%
2018/11/06	59	7.88	115	8.04	7.68	-56	8,321	-0.67%	大賣/
2018/11/05	2	6.99	74	7.21	7.59	-72	8,142	-0.88%
2018/11/02	4	6.97	31	6.96	6.90	-27	8,120	-0.33%
2018/11/01	6	6.70	16	6.73	6.73	-10	8,154	-0.12%
2018/10/31	6	6.46	5	6.51	6.50	1	8,247	0.01%
2018/10/30	10	6.09	25	6.16	6.15	-15	8,191	-0.18%
2018/10/29	13	6.05	0	0.00	6.05	13	8,202	0.16%
2018/10/26	86	6.28	21	6.24	6.01	65	8,168	0.80%
2018/10/25	54	6.45	22	6.34	6.32	32	8,033	0.40%
2018/10/24	28	7.03	16	7.13	7.00	12	7,992	0.15%
2018/10/23	20	7.16	36	7.28	7.08	-16	7,964	-0.20%
2018/10/22	1	6.96	13	7.20	7.19	-12	7,965	-0.15%
2018/10/19	42	7.10	32	6.98	6.98	10	8,130	0.12%
2018/10/18	18	7.33	0	0.00	7.13	18	8,096	0.22%
2018/10/17	30	7.51	2	7.34	7.37	28	8,024	0.35%
2018/10/16	42	7.55	10	7.79	7.47	32	7,951	0.40%
2018/10/15	2	7.47	0	0.00	7.59	2	7,915	0.03%
2018/10/12	22	7.30	12	7.40	7.45	10	7,886	0.13%
2018/10/11	23	7.42	30	7.39	7.34	-7	7,835	-0.09%
2018/10/09	23	8.55	10	8.15	8.15	13	7,728	0.17%
2018/10/08	18	8.65	0	0.00	8.61	18	7,647	0.24%
2018/10/05	14	9.01	11	9.06	8.96	3	7,592	0.04%
2018/10/04	28	9.43	3	9.42	9.42	25	7,428	0.34%
2018/10/03	8	9.45	13	9.58	9.42	-5	7,678	-0.07%
2018/10/02	62	9.84	2	9.64	9.63	60	7,668	0.78%
2018/10/01	35	10.00	0	0.00	9.98	35	7,583	0.46%
2018/09/28	10	10.15	0	0.00	10.15	10	7,636	0.13%
2018/09/27	10	10.10	0	0.00	10.10	10	7,770	0.13%
2018/09/26	10	10.43	5	10.35	10.30	5	7,780	0.06%
2018/09/25	43	10.45	8	10.65	10.25	35	7,810	0.45%
2018/09/21	0	0.00	12	10.35	10.55	-12	7,786	-0.15%
2018/09/20	34	10.43	26	10.69	10.45	8	7,915	0.10%
2018/09/19	0	0.00	107	10.23	10.45	-107	7,750	-1.38%	大賣/鉅額交易
2018/09/18	16	9.57	30	9.61	9.52	-14	7,691	-0.18%
2018/09/17	20	9.48	0	0.00	9.45	20	7,786	0.26%
2018/09/14	31	9.67	1	9.60	9.63	30	7,797	0.38%
2018/09/13	13	9.56	0	0.00	9.47	13	7,789	0.17%
2018/09/11	11	9.71	10	9.80	9.69	1	7,762	0.01%
2018/09/10	10	9.81	20	9.75	9.50	-10	7,787	-0.13%
2018/09/07	10	10.55	5	10.15	10.15	5	7,768	0.06%
2018/09/06	24	10.60	20	10.80	10.60	4	7,696	0.05%
2018/09/05	10	10.90	5	10.80	10.75	5	7,678	0.07%
2018/09/04	16	10.85	10	11.00	10.85	6	7,673	0.08%
2018/09/03	135	11.17	95	11.24	10.80	40	7,632	0.52%	大買/
2018/08/31	15	11.05	60	11.05	11.15	-45	7,413	-0.61%
2018/08/24	1	10.35	0	0.00	10.35	1	7,297	0.01%
2018/08/23	15	10.52	21	10.72	10.65	-6	7,235	-0.08%
2018/08/22	21	10.35	20	10.35	10.35	1	7,047	0.01%
2018/08/21	30	9.75	43	9.87	9.98	-13	6,876	-0.19%
2018/08/20	22	10.26	12	10.05	10.00	10	6,610	0.15%
2018/08/17	3	10.50	0	0.00	10.50	3	6,500	0.05%
2018/08/16	0	0.00	11	10.56	10.55	-11	6,500	-0.17%
2018/08/15	6	10.55	0	0.00	10.50	6	6,452	0.09%
2018/08/14	8	10.60	21	10.82	10.85	-13	6,363	-0.20%
2018/08/13	30	11.01	12	10.75	10.55	18	6,290	0.29%
2018/08/10	22	11.44	19	11.77	11.40	3	6,115	0.05%
2018/08/09	18	11.51	4	11.40	11.30	14	5,947	0.24%
2018/08/08	42	12.05	16	12.20	11.90	26	5,822	0.45%
2018/08/07	25	12.28	43	12.39	12.45	-18	5,670	-0.32%
2018/08/06	0	0.00	10	13.00	13.00	-10	5,516	-0.18%
2018/08/03	5	13.05	0	0.00	12.95	5	5,496	0.09%
2018/08/02	16	13.11	0	0.00	13.00	16	5,434	0.29%
2018/08/01	0	0.00	1	13.30	13.30	-1	5,399	-0.02%
2018/07/31	0	0.00	3	13.63	13.30	-3	5,376	-0.06%
2018/07/30	2	13.23	0	0.00	13.20	2	5,285	0.04%
2018/07/27	21	13.54	0	0.00	13.45	21	5,251	0.40%
2018/07/26	7	13.32	17	13.64	13.85	-10	5,208	-0.19%
2018/07/25	5	13.26	0	0.00	13.05	5	4,968	0.10%
2018/07/24	0	0.00	12	13.23	13.30	-12	4,934	-0.24%
2018/07/20	24	13.05	16	12.90	12.95	8	4,848	0.16%
2018/07/19	15	13.46	1	13.15	13.10	14	4,777	0.29%
2018/07/18	0	0.00	5	13.40	13.50	-5	4,764	-0.10%
2018/07/17	28	13.84	0	0.00	13.70	28	4,826	0.58%
2018/07/13	3	13.85	13	13.95	13.90	-10	4,811	-0.21%
2018/07/12	24	13.87	19	14.05	13.75	5	4,794	0.10%
2018/07/11	37	14.10	41	14.18	13.90	-4	4,791	-0.08%
2018/07/10	1	13.85	5	13.75	13.75	-4	4,540	-0.09%
2018/07/09	21	13.63	16	13.68	13.75	5	4,513	0.11%
2018/07/06	11	13.72	1	13.65	14.10	10	4,678	0.21%
2018/07/05	25	14.17	22	14.21	13.85	3	4,638	0.06%
2018/07/04	10	13.75	3	13.90	13.60	7	4,460	0.16%
2018/07/03	36	13.75	7	13.70	13.65	29	4,388	0.66%
2018/07/02	26	14.74	57	15.14	14.35	-31	4,273	-0.73%
2018/06/29	105	15.44	28	15.73	15.40	77	4,184	1.84%	大買/
2018/06/28	18	14.84	89	15.29	15.70	-71	3,951	-1.80%
2018/06/27	17	14.67	19	14.51	14.30	-2	3,711	-0.05%
2018/06/26	64.3	15.38	6	15.00	15.05	58.3	3,602	1.62%
2018/06/25	2	16.53	14	16.89	16.55	-12	3,415	-0.35%
2018/06/22	31	16.84	1	16.90	16.55	30	3,381	0.89%
2018/06/21	9	17.12	0	0.00	17.05	9	3,349	0.27%
2018/06/20	5	17.20	31	17.44	17.50	-26	3,392	-0.77%
2018/06/19	53	17.36	0	0.00	17.00	53	3,708	1.43%
2018/06/15	12	18.25	3	18.50	17.95	9	3,638	0.25%
2018/06/14	4	18.60	0	0.00	18.50	4	3,572	0.11%
2018/06/13	11	18.76	1	18.85	18.80	10	3,584	0.28%
2018/06/12	1	18.75	9	18.98	18.85	-8	3,575	-0.22%
2018/06/11	15	18.85	10	18.90	18.80	5	3,521	0.14%
2018/06/08	4	19.05	0	0.00	19.00	4	3,547	0.11%
2018/06/07	1	18.85	13	19.38	19.25	-12	3,597	-0.33%
2018/06/06	7	19.13	0	0.00	19.10	7	3,513	0.20%
2018/06/05	19	19.09	58	19.03	19.00	-39	3,487	-1.12%
2018/06/04	32	19.76	2	19.75	19.65	30	3,409	0.88%
2018/06/01	3	20.07	3	19.98	20.10	0	3,355	0.00%
2018/05/31	0	0.00	16.1	19.88	19.80	-16.1	3,340	-0.48%
2018/05/30	5	19.90	4	19.65	19.65	1	3,360	0.03%
2018/05/22	1	19.55	0	0.00	19.55	1	3,401	0.03%
2018/05/21	0	0.00	12	19.60	19.75	-12	3,419	-0.35%
2018/05/17	0	0.00	10	19.71	19.60	-10	3,489	-0.29%
2018/05/16	27	19.53	9	19.41	19.40	18	3,500	0.51%
2018/05/15	11	19.89	11	20.00	19.90	0	3,479	0.00%
2018/05/14	4	20.05	10	20.35	20.20	-6	3,556	-0.17%
2018/05/11	2	20.05	0	0.00	20.05	2	3,542	0.06%
2018/05/09	10	20.10	0	0.00	19.85	10	3,515	0.28%
2018/05/08	4	20.26	1	20.30	20.20	3	3,489	0.09%
2018/05/07	10.2	20.35	30.2	20.42	20.20	-20	3,481	-0.57%
2018/05/03	23	20.90	10	20.95	20.80	13	3,485	0.37%
2018/05/02	2	20.65	0	0.00	20.65	2	3,451	0.06%
2018/04/30	11	20.50	5	20.10	20.70	6	3,466	0.17%
2018/04/27	1	19.70	10	19.75	19.75	-9	3,463	-0.26%
2018/04/26	10	20.15	0	0.00	19.75	10	3,502	0.29%
2018/04/25	5	20.10	5	20.45	20.40	0	3,504	0.00%
2018/04/24	10	20.40	10	20.30	20.30	0	3,482	0.00%
2018/04/23	11	21.91	45.3	21.85	21.20	-34.3	3,403	-1.01%
2018/04/19	12	23.62	6	23.88	23.25	6	3,269	0.18%
2018/04/18	9	22.98	5	22.95	22.90	4	3,219	0.12%
2018/04/17	11	23.26	8	23.32	22.85	3	3,197	0.09%
2018/04/16	8	24.26	11	24.55	23.65	-3	3,136	-0.10%
2018/04/13	5	24.30	0	0.00	23.60	5	3,074	0.16%
2018/04/12	12	24.00	14.1	24.03	24.10	-2.1	3,074	-0.07%
2018/04/11	1	23.00	10	23.20	23.30	-9	2,884	-0.31%
2018/04/02	0	0.00	10	22.53	22.70	-10	2,887	-0.35%
2018/03/30	10	22.38	0	0.00	22.30	10	2,867	0.35%
2018/03/29	0	0.00	5	22.80	22.80	-5	2,864	-0.17%
2018/03/28	0	0.00	1	22.25	22.25	-1	2,846	-0.04%
2018/03/27	0	0.00	1	22.75	22.30	-1	2,871	-0.03%
2018/03/26	5	22.80	0	0.00	22.65	5	2,995	0.17%
2018/03/23	5	23.15	29	23.14	23.05	-24	2,971	-0.81%
2018/03/22	56	24.01	49	24.51	23.60	7	2,905	0.24%
2018/03/21	0	0.00	17	22.94	23.05	-17	2,518	-0.68%
2018/03/19	10	22.95	28	23.25	23.20	-18	2,474	-0.73%
2018/03/15	3	22.90	1	22.90	23.05	2	2,407	0.08%
2018/03/14	5	23.00	0	0.00	22.85	5	2,397	0.21%
2018/03/13	13	23.11	0	0.00	23.15	13	2,365	0.55%
2018/03/12	1	22.70	7	22.70	22.65	-6	2,317	-0.26%
2018/03/09	2	22.50	5	22.60	22.60	-3	2,325	-0.13%
2018/03/07	10	22.55	0	0.00	22.25	10	2,345	0.43%
2018/03/05	0	0.00	5	22.85	22.55	-5	2,377	-0.21%
2018/02/26	0	0.00	10	22.00	21.50	-10	2,359	-0.42%
2018/02/23	10	21.85	2	21.90	21.85	8	2,371	0.34%
2018/02/21	0	0.00	7	21.05	21.05	-7	2,377	-0.29%
2018/02/09	7	18.37	0	0.00	20.10	7	2,376	0.29%
2018/02/06	4	20.39	1	20.00	20.00	3	2,395	0.13%
2018/02/05	0	0.00	10	22.00	22.10	-10	2,369	-0.42%
2018/02/02	10	22.45	0	0.00	22.40	10	2,395	0.42%
2018/02/01	2	22.60	0	0.00	22.55	2	2,450	0.08%
2018/01/31	0	0.00	5	22.75	22.65	-5	2,479	-0.20%
2018/01/25	0	0.00	1	22.75	22.60	-1	2,625	-0.04%
2018/01/24	5	22.65	7	22.87	22.80	-2	2,687	-0.07%
2018/01/23	10	23.13	0	0.00	23.00	10	2,726	0.37%
2018/01/22	10	23.65	13	23.38	23.35	-3	2,741	-0.11%
2018/01/19	5	23.00	11	23.04	23.20	-6	2,768	-0.22%
2018/01/18	5	23.00	1	23.15	22.80	4	2,844	0.14%
2018/01/17	0	0.00	10	22.90	23.00	-10	2,929	-0.34%
2018/01/16	11	22.65	10	22.66	22.85	1	2,967	0.03%
2018/01/15	0	0.00	50	22.66	22.65	-50	3,097	-1.61%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/10	2	22.75	2.1	22.75	22.70	-0.1	3,547	0.00%
2018/01/09	6	23.13	0	0.00	23.00	6	3,968	0.15%
2018/01/08	52	23.69	0	0.00	23.20	52	4,125	1.26%
2018/01/05	0	0.00	1	23.55	23.20	-1	4,081	-0.02%
2018/01/04	3	23.10	4	22.89	23.20	-1	4,099	-0.02%
2018/01/03	10	22.55	3	22.65	22.45	7	4,066	0.17%
2018/01/02	2	22.30	2	22.55	22.35	0	4,075	0.00%