茂迪 (6244)-統一-屏東券商分點個股進出

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
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
1,572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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/14	10	26.50	1.2	26.24	26.50	8.8	3,396	0.26%
2024/05/09	0.6	26.15	0	0.00	25.95	0.6	3,295	0.02%
2024/05/07	0	0.00	1	26.00	26.05	-1	3,261	-0.03%
2024/05/06	2	26.40	0	0.00	26.35	2	3,248	0.06%
2024/05/03	2	26.90	0	0.00	26.35	2	3,234	0.06%
2024/04/26	0	0.00	8	26.70	26.65	-8	3,158	-0.25%
2024/04/25	0	0.00	2	27.05	26.75	-2	3,162	-0.06%
2024/04/24	2.2	27.52	0	0.00	27.35	2.2	3,137	0.07%
2024/04/19	0	0.00	1	28.00	27.60	-1	3,058	-0.03%
2024/04/18	0	0.00	1	29.00	28.55	-1	2,712	-0.04%
2024/04/17	1	28.45	1	28.60	28.30	0	2,633	0.00%
2024/04/15	0	0.00	1	28.10	27.90	-1	2,549	-0.04%
2024/04/11	0	0.00	2	27.75	27.55	-2	2,485	-0.08%
2024/04/10	5	28.43	0	0.00	28.15	5	2,465	0.20%
2024/04/08	1	27.65	1	27.05	27.80	0	2,351	0.00%
2024/03/29	0	0.00	1	28.50	27.75	-1	2,303	-0.04%
2024/03/28	2	28.55	2	28.10	28.25	0	2,231	0.00%
2024/03/26	0	0.00	1	28.00	27.50	-1	2,131	-0.05%
2024/03/22	0	0.00	3	28.27	28.10	-3	2,246	-0.13%
2024/03/21	0	0.00	3	27.38	27.90	-3	2,120	-0.14%
2024/03/18	1	26.60	0	0.00	26.35	1	2,014	0.05%
2024/03/15	1	26.85	2	27.10	26.85	-1	2,008	-0.05%
2024/03/13	0	0.00	5.7	26.70	26.20	-5.7	1,943	-0.29%
2024/03/12	1	26.80	0	0.00	26.65	1	1,938	0.05%
2024/03/11	3	26.58	2	26.53	26.90	1	1,928	0.05%
2024/03/06	1	27.20	0	0.00	27.20	1	1,899	0.05%
2024/03/04	0	0.00	2	27.35	27.00	-2	1,870	-0.11%
2024/03/01	0	0.00	6	27.35	27.35	-6	1,861	-0.32%
2024/02/29	0	0.00	1	27.50	27.65	-1	1,826	-0.05%
2024/02/27	0	0.00	4	25.95	25.95	-4	1,781	-0.22%
2024/02/22	12	26.45	0	0.00	26.20	12	1,777	0.67%
2024/02/15	0	25.30	0	0.00	25.25	0	1,784	0.00%
2024/01/30	0	0.00	8	26.10	26.10	-8	1,897	-0.42%
2024/01/18	4	26.30	0	0.00	25.90	4	2,169	0.18%
2024/01/17	2	26.20	0	0.00	26.00	2	2,196	0.09%
2024/01/16	5	26.80	0	0.00	26.70	5	2,269	0.22%
2024/01/15	1	27.75	0	0.00	27.60	1	2,351	0.04%
2024/01/10	0	26.90	0	0.00	26.55	0	2,733	0.00%
2024/01/09	0	27.60	0	0.00	26.90	0	2,789	0.00%
2024/01/04	0	27.75	0	0.00	27.60	0	2,925	0.00%
2024/01/03	2	27.90	0	0.00	27.75	2	2,969	0.07%
2023/12/25	0	0.00	1	28.30	27.90	-1	3,064	-0.03%
2023/12/20	2	29.73	1	28.85	28.85	1	2,991	0.03%
2023/12/15	0	0.00	1	29.00	28.70	-1	2,832	-0.04%
2023/12/14	1	28.90	1	28.30	28.15	0	2,791	0.00%
2023/12/06	2	28.35	0	0.00	28.30	2	2,795	0.07%
2023/11/24	0	0.00	4	28.95	28.85	-4	2,761	-0.14%
2023/11/21	0	0.00	1	28.40	28.60	-1	2,803	-0.04%
2023/11/20	1	28.95	0	0.00	28.40	1	2,813	0.04%
2023/11/17	1	28.15	0	0.00	28.05	1	2,781	0.04%
2023/11/10	2	27.55	1	27.45	27.40	1	2,840	0.04%
2023/11/06	1	28.65	0	0.00	28.80	1	2,786	0.04%
2023/11/03	1	28.20	0	0.00	28.15	1	2,777	0.04%
2023/11/02	1	27.50	0	0.00	27.50	1	2,773	0.04%
2023/10/31	0	0.00	2	27.50	27.30	-2	2,787	-0.07%
2023/10/30	4	28.98	2	28.90	28.65	2	2,760	0.07%
2023/10/26	2	28.30	1	28.40	28.15	1	2,673	0.04%
2023/10/24	2	28.85	3	29.15	29.45	-1	2,667	-0.04%
2023/10/23	1	29.85	2	29.80	29.90	-1	2,589	-0.04%
2023/10/20	1	29.05	0	0.00	29.05	1	2,528	0.04%
2023/10/16	0	0.00	0.2	28.98	28.90	-0.2	2,244	-0.01%
2023/10/06	0	0.00	0.1	28.75	28.75	-0.1	2,232	0.00%
2023/10/05	0	0.00	0.3	28.54	28.65	-0.3	2,271	-0.01%
2023/10/03	0	0.00	5	27.20	27.35	-5	2,269	-0.22%
2023/09/26	0	0.00	5	26.55	26.30	-5	2,768	-0.18%
2023/09/22	0	26.15	1	26.05	26.55	-1	2,894	-0.03%
2023/09/21	0	26.40	0	0.00	26.20	0	2,921	0.00%
2023/09/20	0	26.85	0	0.00	26.40	0	3,004	0.00%
2023/09/12	3	27.05	1	27.10	27.10	2	3,889	0.05%
2023/09/05	0	0.00	0.6	28.65	28.60	-0.6	4,165	-0.01%
2023/09/04	1	28.50	0	0.00	28.45	1	4,249	0.02%
2023/08/31	0	0.00	0.1	29.25	29.35	-0.1	4,552	0.00%
2023/08/30	0	0.00	6	28.85	28.95	-6	4,622	-0.13%
2023/08/29	11	28.75	0	0.00	28.60	11	4,686	0.23%
2023/08/28	0	0.00	0.4	28.95	28.75	-0.4	4,696	-0.01%
2023/08/25	0	0.00	0.3	29.45	28.55	-0.3	4,695	-0.01%
2023/08/24	0	0.00	0	28.55	28.20	0	4,806	0.00%
2023/08/23	0	0.00	0.5	28.20	28.00	-0.5	4,921	-0.01%
2023/08/22	1	28.35	0	0.00	28.00	1	4,980	0.02%
2023/08/21	0	0.00	0.1	28.88	28.60	-0.1	5,026	0.00%
2023/08/18	0	0.00	5.1	28.70	28.15	-5.1	5,062	-0.10%
2023/08/14	0	28.35	0	0.00	28.10	0	5,420	0.00%
2023/08/11	0	0.00	0.7	28.66	28.50	-0.7	5,458	-0.01%
2023/08/10	4	28.55	0	0.00	28.35	4	5,522	0.07%
2023/08/02	0	0.00	2	29.65	29.45	-2	6,419	-0.03%
2023/08/01	0	0.00	1	30.00	29.95	-1	6,528	-0.02%
2023/07/31	0	0.00	10	30.20	30.05	-10	7,170	-0.14%
2023/07/28	10	30.60	0	0.00	30.65	10	7,389	0.14%
2023/07/26	0	0.00	0.1	30.10	29.75	-0.1	7,874	0.00%
2023/07/24	3	29.87	5	29.92	29.90	-2	8,168	-0.02%
2023/07/21	7	30.44	6	30.38	30.30	1	8,300	0.01%
2023/07/20	2	31.30	0	0.00	31.15	2	8,520	0.02%
2023/07/19	0	31.90	0	0.00	31.25	0	8,722	0.00%
2023/07/18	1	32.50	1	32.10	31.90	0	9,859	0.00%
2023/07/17	1	33.10	12.1	33.08	33.05	-11.1	11,062	-0.10%
2023/07/13	1	32.50	0	0.00	32.30	1	12,521	0.01%
2023/07/12	1	33.15	0	0.00	32.75	1	12,611	0.01%
2023/07/10	2	33.88	0	0.00	33.55	2	12,884	0.02%
2023/07/07	1	33.35	1	33.70	33.75	0	13,498	0.00%
2023/07/06	6	35.57	6	34.75	34.75	0	13,512	0.00%
2023/07/05	7	35.03	1.1	34.55	34.50	5.9	13,480	0.04%
2023/07/04	1	34.45	1	34.00	34.00	0	13,445	0.00%
2023/06/30	0	0.00	0.1	34.20	34.10	-0.1	13,564	0.00%
2023/06/28	0	0.00	10	33.90	33.35	-10	13,837	-0.07%
2023/06/27	0	0.00	1	33.60	33.25	-1	13,985	-0.01%
2023/06/26	2	33.58	0.1	33.80	33.25	1.9	14,697	0.01%
2023/06/20	21.1	34.80	3	34.24	34.60	18.1	15,218	0.12%
2023/06/19	1	32.60	0	0.00	32.80	1	15,091	0.01%
2023/06/16	1	33.05	1	33.10	33.40	0	15,871	0.00%
2023/06/15	0	0.00	3	32.45	32.50	-3	16,934	-0.02%
2023/06/14	0	0.00	4	32.59	32.60	-4	17,638	-0.02%
2023/06/13	1	32.35	9	32.22	32.35	-8	17,951	-0.04%
2023/06/12	1	32.55	0	0.00	32.50	1	18,348	0.01%
2023/06/09	1	33.85	0	0.00	33.60	1	18,647	0.01%
2023/06/07	2	33.33	7	33.45	33.20	-5	18,570	-0.03%
2023/06/06	2	34.30	0	0.00	34.30	2	18,397	0.01%
2023/06/05	1	35.10	1	35.30	35.10	0	18,382	0.00%
2023/06/02	4	34.64	2	34.71	34.80	2	18,313	0.01%
2023/06/01	2	34.58	0	0.00	34.25	2	18,296	0.01%
2023/05/31	0	0.00	1	34.80	34.75	-1	18,245	-0.01%
2023/05/30	1	34.60	0	0.00	34.65	1	18,217	0.01%
2023/05/29	0	0.00	3	35.30	35.40	-3	18,102	-0.02%
2023/05/26	3	34.13	0	0.00	34.00	3	17,977	0.02%
2023/05/25	0	0.00	1	34.50	34.55	-1	17,928	-0.01%
2023/05/22	0	0.00	2	35.08	35.10	-2	17,845	-0.01%
2023/05/19	1	34.40	1	34.55	34.10	0	17,826	0.00%
2023/05/18	1	34.35	2	34.63	34.65	-1	17,750	-0.01%
2023/05/17	0	0.00	1	35.20	34.90	-1	17,562	-0.01%
2023/05/16	0	0.00	1	35.00	35.00	-1	17,505	-0.01%
2023/05/15	0	0.00	3.1	34.90	34.60	-3.1	17,437	-0.02%
2023/05/11	2	33.83	2	34.60	33.80	0	17,294	0.00%
2023/05/10	6	34.38	8	34.39	34.35	-2	17,229	-0.01%
2023/05/09	18	35.13	14	34.62	34.50	4	17,048	0.02%
2023/05/08	11	38.32	2	38.33	38.30	9	16,604	0.05%
2023/05/05	24	40.23	12	39.03	38.50	12	16,567	0.07%
2023/05/04	11	39.48	11	39.19	39.70	0	16,043	0.00%
2023/05/03	4	39.74	11.3	39.37	39.70	-7.3	15,936	-0.05%
2023/05/02	9	38.82	6	38.75	39.30	3	15,785	0.02%
2023/04/28	0	0.00	5	38.10	37.75	-5	15,503	-0.03%
2023/04/27	5	37.68	2	38.05	37.55	3	15,413	0.02%
2023/04/26	2	38.00	1	38.70	38.75	1	15,186	0.01%
2023/04/25	15	39.05	11.2	38.47	37.75	3.8	14,976	0.03%
2023/04/24	8	38.81	15	38.93	39.10	-7	14,726	-0.05%
2023/04/21	18	40.01	11	39.70	38.55	7	14,513	0.05%
2023/04/20	37.7	41.43	108	40.80	40.00	-70.3	13,345	-0.53%	大賣/
2023/04/19	16.1	40.01	14.1	40.46	41.40	2	12,094	0.02%
2023/04/18	20	38.35	32	38.35	37.65	-12	11,245	-0.11%
2023/04/17	0	0.00	3	36.75	36.65	-3	10,662	-0.03%
2023/04/14	5	37.10	81	37.08	36.70	-76	10,675	-0.71%
2023/04/13	12	37.22	0	0.00	36.85	12	10,604	0.11%
2023/04/12	35	38.28	7	37.93	38.00	28	10,387	0.27%
2023/04/11	6	37.10	0	0.00	36.45	6	9,806	0.06%
2023/04/10	1	37.10	1	36.65	36.65	0	9,750	0.00%
2023/04/07	1	36.65	1	36.65	36.45	0	9,726	0.00%
2023/04/06	14	36.46	6	36.70	36.40	8	9,689	0.08%
2023/03/31	1	36.20	2	36.65	36.65	-1	9,633	-0.01%
2023/03/29	0	0.00	6	35.65	36.20	-6	9,305	-0.06%
2023/03/28	5	36.02	1	35.80	35.75	4	9,264	0.04%
2023/03/27	72	37.56	9.1	37.77	36.45	62.9	9,109	0.69%
2023/03/24	6	35.63	7	35.90	36.15	-1	8,632	-0.01%
2023/03/23	50.1	36.77	19	36.69	36.30	31.1	8,497	0.37%
2023/03/22	21	36.35	19	36.25	36.25	2	8,257	0.02%
2023/03/21	16	36.12	7	36.49	36.50	9	8,187	0.11%
2023/03/20	14	34.99	9.1	35.01	35.80	4.9	8,002	0.06%
2023/03/17	38	33.49	53.1	32.46	33.90	-15.1	7,013	-0.22%
2023/03/16	41	30.82	1	30.90	30.85	40	6,466	0.62%
2023/03/15	9	31.35	20	31.47	31.95	-11	6,122	-0.18%
2023/03/14	18	30.53	21	30.45	30.00	-3	5,647	-0.05%
2023/03/08	6	29.79	6	29.75	29.85	0	5,152	0.00%
2023/03/07	0	0.00	5	29.30	29.30	-5	5,071	-0.10%
2023/03/06	0	0.00	6	29.02	29.35	-6	5,033	-0.12%
2023/03/03	0	0.00	3	28.65	28.60	-3	4,978	-0.06%
2023/03/02	0	0.00	3	28.62	28.75	-3	4,967	-0.06%
2023/03/01	4	28.30	0	0.00	28.25	4	4,957	0.08%
2023/02/24	1	28.60	0	0.00	28.35	1	4,975	0.02%
2023/02/23	0	0.00	14	28.56	28.60	-14	4,979	-0.28%
2023/02/22	2	28.45	0	0.00	28.40	2	4,968	0.04%
2023/02/21	3	28.97	0	0.00	28.90	3	4,941	0.06%
2023/02/17	0	0.00	2	29.20	29.15	-2	4,944	-0.04%
2023/02/16	0	0.00	7	28.90	28.90	-7	4,878	-0.14%
2023/02/15	7	28.67	0	0.00	28.45	7	4,888	0.14%
2023/02/14	0	0.00	1	28.70	28.55	-1	4,875	-0.02%
2023/02/13	0.2	28.60	0	0.00	28.60	0.2	4,871	0.00%
2023/02/10	1	28.65	0	0.00	28.50	1	4,872	0.02%
2023/02/08	1	29.05	0	0.00	29.00	1	4,838	0.02%
2023/02/06	1	29.45	0	0.00	29.50	1	4,755	0.02%
2023/02/03	0	0.00	5	30.02	29.95	-5	4,725	-0.11%
2023/02/02	3	30.12	6	29.54	29.45	-3	4,613	-0.07%
2023/02/01	7	29.59	0	0.00	29.20	7	4,482	0.16%
2023/01/31	5	29.05	1	28.80	29.00	4	4,343	0.09%
2023/01/12	0	0.00	1	28.25	27.70	-1	4,376	-0.02%
2023/01/11	0	0.00	1	28.35	28.25	-1	4,366	-0.02%
2023/01/06	2	28.38	2	28.35	28.30	0	4,386	0.00%
2023/01/04	4	29.05	5	29.38	29.50	-1	4,308	-0.02%
2022/12/28	7	29.10	1	29.10	29.00	6	4,035	0.15%
2022/12/27	2	28.83	11	28.79	28.80	-9	3,958	-0.23%
2022/12/26	3	28.90	0	0.00	28.70	3	3,876	0.08%
2022/12/23	0	0.00	2	27.90	28.35	-2	3,780	-0.05%
2022/12/22	8	28.34	0	0.00	28.35	8	3,752	0.21%
2022/12/19	1	28.50	14	28.75	28.00	-13	3,681	-0.35%
2022/12/16	14	30.19	4	30.10	28.95	10	3,607	0.28%
2022/12/15	1	30.30	15	30.28	30.60	-14	3,320	-0.42%
2022/12/14	12	29.79	8	29.85	30.05	4	3,180	0.13%
2022/12/13	21	29.84	0.3	29.39	29.10	20.8	2,984	0.70%
2022/12/12	16	30.67	7.4	30.83	30.70	8.6	2,828	0.31%
2022/12/09	1	29.85	2.2	29.68	30.00	-1.2	2,264	-0.05%
2022/12/08	3.3	26.88	3	26.95	27.30	0.3	2,063	0.01%
2022/12/02	0	0.00	1	26.70	26.30	-1	1,961	-0.05%
2022/11/22	2	26.30	0	0.00	25.50	2	2,486	0.08%
2022/11/21	3	26.00	0	0.00	26.10	3	2,479	0.12%
2022/11/14	0	0.00	2	25.25	25.30	-2	2,506	-0.08%
2022/11/07	0.1	25.00	0	0.00	24.90	0.1	2,579	0.00%
2022/10/28	1	23.75	1	23.65	23.65	0	2,718	0.00%
2022/10/21	5	24.50	0	0.00	25.05	5	2,782	0.18%
2022/10/20	12	25.53	2	24.48	24.25	10	2,715	0.37%
2022/10/19	1	24.40	0	0.00	24.30	1	2,646	0.04%
2022/10/14	0	0.00	0.3	23.95	23.70	-0.3	2,595	-0.01%
2022/10/13	0	0.00	1	23.85	23.75	-1	2,580	-0.04%
2022/10/11	1	25.95	0	0.00	25.95	1	2,581	0.04%
2022/10/03	0	0.00	10	26.55	26.45	-10	2,634	-0.38%
2022/09/30	5	25.65	0	0.00	26.15	5	2,647	0.19%
2022/09/20	1	28.35	0	0.00	28.20	1	2,887	0.03%
2022/09/16	0	0.00	1	29.00	29.50	-1	2,994	-0.03%
2022/09/12	0	0.00	5	28.00	28.00	-5	3,090	-0.16%
2022/09/08	3	26.93	6	27.30	27.05	-3	3,056	-0.10%
2022/09/07	2	26.85	0	0.00	26.55	2	3,023	0.07%
2022/09/06	7	27.12	0	0.00	27.05	7	2,997	0.23%
2022/09/01	5	28.90	0.1	28.65	28.85	4.9	2,875	0.17%
2022/08/31	1	28.35	12	28.38	28.50	-11	2,800	-0.39%
2022/08/30	0	0.00	4.1	29.53	29.00	-4.1	2,641	-0.15%
2022/08/29	2	28.75	0	29.05	28.60	2	2,515	0.08%
2022/08/26	0.2	28.78	0	0.00	29.00	0.2	2,509	0.01%
2022/08/22	0	0.00	1	29.00	28.60	-1	2,473	-0.04%
2022/08/19	0	0.00	1	28.90	28.95	-1	2,414	-0.04%
2022/08/18	1	28.55	0	0.00	28.50	1	2,390	0.04%
2022/08/17	0	0.00	1	28.65	28.50	-1	2,376	-0.04%
2022/08/16	1	28.65	0	0.00	28.45	1	2,372	0.04%
2022/08/05	0	0.00	2	28.30	28.15	-2	2,218	-0.09%
2022/08/04	2	27.65	0	0.00	27.95	2	2,225	0.09%
2022/08/03	1	28.10	0	0.00	28.10	1	2,227	0.04%
2022/08/01	0.1	29.50	3	29.45	29.40	-2.9	2,232	-0.13%
2022/07/29	3	28.70	1	29.00	29.80	2	2,207	0.09%
2022/07/28	0	0.00	2	27.95	27.80	-2	2,167	-0.09%
2022/07/26	2	27.65	10	27.80	27.45	-8	2,148	-0.37%
2022/07/22	0	0.00	7	28.05	27.90	-7	2,151	-0.33%
2022/07/20	3	28.12	0	0.00	28.05	3	2,214	0.14%
2022/07/18	7	27.85	0	0.00	27.75	7	2,398	0.29%
2022/07/15	1	27.80	0	0.00	27.80	1	2,431	0.04%
2022/07/12	3	28.20	1	28.10	28.10	2	2,687	0.07%
2022/07/08	2	29.68	8	30.16	29.65	-6	2,708	-0.22%
2022/07/07	5	30.45	0	0.00	30.45	5	2,694	0.19%
2022/07/06	1	30.30	0	0.00	30.40	1	2,742	0.04%
2022/07/05	10	29.95	3	30.67	31.00	7	2,850	0.25%
2022/07/04	2	29.15	0	0.00	29.00	2	2,832	0.07%
2022/07/01	2	28.40	0.1	28.95	28.10	1.9	2,849	0.07%
2022/06/30	1	30.20	0	0.00	29.90	1	2,888	0.03%
2022/06/27	1	30.90	5	31.50	30.80	-4	2,861	-0.14%
2022/06/24	0	0.00	11.8	29.77	30.85	-11.8	2,746	-0.43%
2022/06/23	10	29.35	0	0.00	29.30	10	2,683	0.37%
2022/06/22	0	0.00	28	29.93	29.80	-28	2,606	-1.07%
2022/06/21	2	27.35	0	0.00	27.85	2	2,457	0.08%
2022/06/20	0	0.00	2	28.20	27.35	-2	2,489	-0.08%
2022/06/14	2	27.80	0	0.00	27.60	2	3,003	0.07%
2022/06/13	2	28.60	0	0.00	28.20	2	3,299	0.06%
2022/06/08	0.1	29.77	1	29.65	29.85	-0.9	3,486	-0.03%
2022/06/06	5	30.05	4	30.50	30.05	1	3,790	0.03%
2022/06/02	0	0.00	1	29.70	29.20	-1	3,829	-0.03%
2022/05/30	0	0.00	1	29.30	29.30	-1	4,124	-0.02%
2022/05/26	3	28.82	1	29.25	28.90	2	4,231	0.05%
2022/05/25	2	29.03	0	0.00	29.05	2	4,260	0.05%
2022/05/24	0	0.00	10	29.14	29.10	-10	4,333	-0.23%
2022/05/18	0	0.00	6	28.45	28.50	-6	4,380	-0.14%
2022/05/17	20	28.40	0	0.00	28.35	20	4,392	0.46%
2022/05/16	10	27.35	0	0.00	27.35	10	4,369	0.23%
2022/05/09	2	29.55	12	29.20	28.80	-10	4,350	-0.23%
2022/05/06	2	30.25	0	0.00	30.20	2	4,352	0.05%
2022/05/05	0	0.00	2	31.15	30.95	-2	4,367	-0.05%
2022/05/03	2	30.70	0	0.00	30.35	2	4,389	0.05%
2022/04/22	2	33.20	0	0.00	34.25	2	4,347	0.05%
2022/04/21	0	0.00	2	34.60	33.70	-2	4,262	-0.05%
2022/04/15	5	33.10	8	33.50	33.40	-3	4,202	-0.07%
2022/04/13	17	32.58	0	0.00	32.50	17	4,274	0.40%
2022/04/12	2	32.55	0	0.00	32.50	2	4,366	0.05%
2022/04/11	0.1	34.30	0	0.00	33.60	0.1	4,343	0.00%
2022/04/01	5	33.27	0	0.00	33.35	5	4,235	0.12%
2022/03/29	0	0.00	2	33.05	33.20	-2	4,340	-0.05%
2022/03/25	6	33.38	0	0.00	33.20	6	4,460	0.13%
2022/03/24	0	0.00	1	33.90	33.90	-1	4,814	-0.02%
2022/03/22	1	35.00	1	34.15	34.15	0	5,151	0.00%
2022/03/21	2	34.88	2	35.00	34.50	0	5,298	0.00%
2022/03/17	3	33.55	6	34.36	34.15	-3	6,133	-0.05%
2022/03/16	6	34.62	20	34.27	34.60	-14	6,484	-0.22%
2022/03/15	1	32.15	1	32.05	32.05	0	6,524	0.00%
2022/03/14	0	0.00	4.7	33.07	33.10	-4.7	6,552	-0.07%
2022/03/09	7	33.10	9	33.02	33.30	-2	7,023	-0.03%
2022/03/08	0	0.00	2	31.65	31.60	-2	6,930	-0.03%
2022/03/07	2	31.85	2	31.95	31.50	0	6,970	0.00%
2022/03/04	5	33.23	0	0.00	32.70	5	7,165	0.07%
2022/03/03	2	33.50	4	33.70	33.45	-2	7,322	-0.03%
2022/03/01	0	0.00	1	31.60	31.80	-1	7,699	-0.01%
2022/02/25	0	0.00	10	30.40	30.85	-10	8,308	-0.12%
2022/02/24	1	31.20	16	30.57	30.00	-15	8,609	-0.17%
2022/02/22	1.1	30.47	1	30.60	30.55	0.1	8,660	0.00%
2022/02/21	1	30.90	1	31.15	31.35	0	8,707	0.00%
2022/02/18	1	30.95	1	31.10	31.10	0	8,723	0.00%
2022/02/17	2	31.35	2	31.68	31.25	0	8,766	0.00%
2022/02/16	2	31.35	0	0.00	31.40	2	8,817	0.02%
2022/02/14	1	31.05	24	31.21	31.00	-23	8,987	-0.26%
2022/02/10	0	0.00	0.4	32.80	32.60	-0.4	9,187	0.00%
2022/02/08	0	0.00	1.3	31.98	32.50	-1.3	9,355	-0.01%
2022/01/24	0	0.00	6	30.05	30.35	-6	10,382	-0.06%
2022/01/21	1	31.65	0	0.00	31.30	1	10,446	0.01%
2022/01/19	1	31.90	0	0.00	32.00	1	10,649	0.01%
2022/01/18	7	32.83	0	0.00	32.35	7	10,669	0.07%
2022/01/17	10	32.50	0	0.00	32.55	10	10,683	0.09%
2022/01/13	2	33.20	0	0.00	32.85	2	10,675	0.02%
2022/01/12	2	34.15	16	33.60	33.55	-14	10,649	-0.13%
2022/01/05	0	0.00	0.2	36.90	36.00	-0.2	10,825	0.00%
2022/01/03	0	0.00	1	35.90	35.90	-1	10,807	-0.01%
2021/12/30	0	0.00	3	36.12	36.20	-3	10,805	-0.03%
2021/12/29	0.1	36.00	0	0.00	36.35	0.1	10,774	0.00%
2021/12/28	1	35.55	3	35.70	35.50	-2	10,747	-0.02%
2021/12/27	1	36.35	0	0.00	36.30	1	10,868	0.01%
2021/12/24	2	36.10	4	35.90	36.00	-2	11,243	-0.02%
2021/12/23	1	37.33	5	36.65	36.70	-4	11,211	-0.04%
2021/12/22	10	37.25	0	0.00	37.05	10	11,192	0.09%
2021/12/21	3	37.25	1	37.35	37.00	2	11,165	0.02%
2021/12/20	5	38.29	1.1	38.15	37.05	3.9	11,091	0.04%
2021/12/17	3	37.42	0	0.00	36.35	3	10,711	0.03%
2021/12/16	1	37.50	3	37.25	37.45	-2	10,512	-0.02%
2021/12/15	3	36.90	15	36.80	36.55	-12	10,342	-0.12%
2021/12/14	8.3	38.31	3.3	38.79	36.55	5	10,140	0.05%
2021/12/13	16.4	38.35	26.1	38.23	37.70	-9.7	9,629	-0.10%
2021/12/10	4	36.84	19	37.53	37.60	-15	9,073	-0.17%
2021/12/09	3	36.42	53	36.06	35.80	-50	8,484	-0.59%
2021/12/08	9	35.28	4	35.26	35.45	5	8,186	0.06%
2021/12/07	0.6	34.88	1	35.05	34.35	-0.4	8,052	0.00%
2021/12/06	19	35.35	21	34.84	34.65	-2	7,958	-0.03%
2021/12/03	54	35.56	3	34.57	34.05	51	7,745	0.66%
2021/12/02	4	33.25	5	33.18	33.30	-1	7,387	-0.01%
2021/12/01	1	33.65	1	33.95	33.40	0	7,321	0.00%
2021/11/30	14	34.01	2	33.60	33.00	12	7,240	0.17%
2021/11/29	1	33.75	1	33.80	34.20	0	7,019	0.00%
2021/11/26	12	35.04	2	36.00	35.55	10	6,815	0.15%
2021/11/25	6	36.35	6	36.33	36.30	0	6,566	0.00%
2021/11/24	8	36.06	30	36.27	37.05	-22	6,342	-0.35%
2021/11/23	25	34.51	25	35.07	34.35	0	5,772	0.00%
2021/11/22	2	34.05	1	34.05	34.10	1	5,455	0.02%
2021/11/19	2	32.63	0	0.00	32.30	2	5,384	0.04%
2021/11/18	3	32.83	1	32.95	33.10	2	5,356	0.04%
2021/11/17	5	33.25	1	33.25	33.00	4	5,295	0.08%
2021/11/16	11	33.25	0	0.00	32.65	11	5,292	0.21%
2021/11/15	10	31.30	26	32.84	32.95	-16	5,266	-0.30%
2021/11/12	12	31.41	114	31.39	31.75	-102	5,213	-1.96%	大賣/鉅額交易
2021/11/11	6	33.23	1	33.75	33.00	5	5,117	0.10%
2021/11/10	2	33.90	2	34.00	33.85	0	5,084	0.00%
2021/11/09	0	0.00	14	34.28	34.50	-14	5,036	-0.28%
2021/11/08	130	34.19	16	33.85	33.80	114	4,891	2.33%	大買/鉅額交易
2021/11/05	2	33.80	85	34.09	33.95	-83	4,849	-1.71%
2021/11/04	10	33.89	0	0.00	34.30	10	4,796	0.21%
2021/11/03	0	0.00	7	32.40	32.40	-7	4,609	-0.15%
2021/11/02	3	32.98	32	32.86	32.95	-29	4,587	-0.63%
2021/11/01	140	34.27	20	33.62	32.85	120	4,443	2.70%	大買/鉅額交易
2021/10/29	21	32.10	105	31.51	32.10	-84	3,932	-2.14%	大賣/
2021/10/28	39	32.16	0	0.00	32.10	39	3,851	1.01%
2021/10/26	8	30.19	7	30.12	30.45	1	3,648	0.03%
2021/10/20	0	0.00	1	30.80	30.60	-1	3,817	-0.03%
2021/10/19	0	0.00	160	31.09	30.95	-160	3,815	-4.19%	大賣/鉅額交易
2021/10/18	18	31.01	86	30.96	30.60	-68	3,767	-1.80%
2021/10/15	2	30.85	67	30.85	30.55	-65	3,838	-1.69%
2021/10/14	258	30.24	248	30.70	30.70	10	3,934	0.25%	大買/大賣/
2021/10/13	1	30.30	12	30.60	30.40	-11	4,192	-0.26%
2021/10/08	1	28.75	0	0.00	28.65	1	4,179	0.02%
2021/10/05	1	27.80	1	28.50	28.70	0	4,439	0.00%
2021/10/04	1	30.10	0	0.00	29.35	1	4,474	0.02%
2021/10/01	140	31.71	10	31.55	30.45	130	4,314	3.01%	大買/鉅額交易
2021/09/30	13	28.74	13	29.10	29.60	0	3,959	0.00%
2021/09/29	1	29.30	1	29.50	28.70	0	3,933	0.00%
2021/09/27	31	28.10	20	28.10	28.10	11	4,009	0.27%
2021/09/17	1	29.55	0	0.00	29.00	1	4,873	0.02%
2021/09/13	41	30.20	0	0.00	29.40	41	5,138	0.80%
2021/09/10	19	28.80	0	0.00	29.25	19	5,122	0.37%
2021/09/09	0	0.00	2	28.65	28.55	-2	5,189	-0.04%
2021/09/07	1	28.55	0	0.00	28.75	1	5,716	0.02%
2021/09/06	1	29.55	0	0.00	29.25	1	5,828	0.02%
2021/09/03	0	0.00	4	30.43	30.50	-4	5,873	-0.07%
2021/09/02	110	30.08	8	30.50	29.75	102	5,986	1.70%	大買/鉅額交易
2021/09/01	9	30.30	51	30.25	30.30	-42	5,995	-0.70%
2021/08/31	23	30.43	1	30.30	30.45	22	6,009	0.37%
2021/08/30	75	31.57	2	30.60	30.25	73	5,997	1.22%
2021/08/27	11	29.32	1	30.45	29.20	10	5,910	0.17%
2021/08/25	0	0.00	3	28.87	28.80	-3	5,885	-0.05%
2021/08/20	1	28.60	1	29.30	28.50	0	5,996	0.00%
2021/08/17	1	28.40	1	29.00	27.80	0	6,028	0.00%
2021/08/16	0	0.00	1	28.45	28.25	-1	6,066	-0.02%
2021/08/13	0	0.00	10	29.55	29.40	-10	6,074	-0.16%
2021/08/12	0	0.00	93	30.23	30.10	-93	6,183	-1.50%
2021/08/11	1	30.35	0	0.00	30.10	1	6,278	0.02%
2021/08/10	0	0.00	2	30.90	31.05	-2	6,316	-0.03%
2021/08/09	0	0.00	5	32.45	32.20	-5	6,342	-0.08%
2021/08/06	1	33.10	1	33.35	32.85	0	6,457	0.00%
2021/08/05	6	33.75	6	34.06	33.60	0	6,500	0.00%
2021/08/04	65	34.18	0	0.00	33.90	65	6,624	0.98%
2021/08/03	1	32.95	103	33.07	32.95	-102	6,602	-1.54%	大賣/鉅額交易
2021/08/02	2	33.10	0	0.00	33.10	2	6,638	0.03%
2021/07/30	0	0.00	55	32.18	32.15	-55	6,680	-0.82%
2021/07/28	92	32.18	114	32.15	32.20	-22	6,828	-0.32%	大賣/
2021/07/27	6	34.68	1	34.30	33.25	5	6,907	0.07%
2021/07/26	111	34.48	20	34.37	34.20	91	6,964	1.31%	大買/
2021/07/23	1	33.50	1.3	33.50	33.30	-0.3	6,903	0.00%
2021/07/22	5	33.86	23	33.30	33.55	-18	6,941	-0.26%
2021/07/21	0	0.00	1	34.35	33.60	-1	6,958	-0.01%
2021/07/20	1	34.30	3	34.20	34.35	-2	6,908	-0.03%
2021/07/19	160	34.56	131	35.16	35.05	29	6,827	0.42%	大買/大賣/
2021/07/16	62	34.79	0	0.00	33.35	62	6,559	0.95%
2021/07/15	0	0.00	97	33.74	33.80	-97	6,535	-1.48%
2021/07/14	2	32.90	24	32.95	33.00	-22	6,597	-0.33%
2021/07/13	2	33.80	0	0.00	33.60	2	6,669	0.03%
2021/07/12	184	34.14	83	34.50	34.65	101	6,725	1.50%	大買/鉅額交易
2021/07/09	69	33.00	1	33.10	33.00	68	6,636	1.03%
2021/07/07	2	32.50	0	0.00	32.35	2	7,914	0.03%
2021/07/06	3	32.87	0	0.00	32.95	3	7,967	0.04%
2021/07/05	0	0.00	2	33.25	33.40	-2	8,107	-0.02%
2021/07/02	0.1	32.55	0	0.00	32.55	0.1	8,243	0.00%
2021/07/01	0.2	33.25	0	0.00	33.40	0.2	8,362	0.00%
2021/06/30	7	34.51	83	35.38	34.85	-76	8,285	-0.92%
2021/06/29	2	32.05	2	32.60	32.20	0	7,741	0.00%
2021/06/25	1	32.45	3	32.45	32.00	-2	7,954	-0.03%
2021/06/24	0	0.00	2	32.20	32.00	-2	8,290	-0.02%
2021/06/23	1	32.65	1	33.00	31.50	0	8,554	0.00%
2021/06/22	2	31.10	4	31.60	30.60	-2	8,677	-0.02%
2021/06/21	2	31.55	0	0.00	31.20	2	8,827	0.02%
2021/06/18	1	31.90	12	31.99	32.40	-11	9,178	-0.12%
2021/06/17	2	31.95	0	0.00	32.40	2	9,929	0.02%
2021/06/16	5	32.90	3	33.75	32.60	2	10,226	0.02%
2021/06/15	13	32.08	12.3	31.80	31.55	0.7	10,086	0.01%
2021/06/11	40	31.38	0.7	31.00	31.05	39.3	10,134	0.39%
2021/06/10	0	0.00	7	31.44	32.05	-7	10,378	-0.07%
2021/06/09	5	30.70	1	30.80	30.30	4	10,742	0.04%
2021/06/08	1	30.15	1	31.25	30.10	0	11,384	0.00%
2021/06/07	1	30.00	0	0.00	29.85	1	12,174	0.01%
2021/06/04	5	30.73	41	30.36	30.35	-36	12,473	-0.29%
2021/05/28	3	31.20	9	31.15	31.05	-6	12,523	-0.05%
2021/05/25	0	0.00	1	30.90	30.50	-1	12,578	-0.01%
2021/05/24	1	30.35	0	0.00	30.15	1	12,699	0.01%
2021/05/21	1	29.75	0	0.00	29.60	1	12,697	0.01%
2021/05/20	13	31.70	0	0.00	29.40	13	12,735	0.10%
2021/05/19	11	31.37	1	30.20	31.20	10	12,724	0.08%
2021/05/18	0	0.00	32	29.51	29.60	-32	12,658	-0.25%
2021/05/17	27	27.00	0	0.00	26.95	27	12,628	0.21%
2021/05/14	0	0.00	5	30.95	29.90	-5	12,570	-0.04%
2021/05/13	5	29.06	0	0.00	28.65	5	12,473	0.04%
2021/05/11	3	31.85	11	31.87	31.85	-8	12,411	-0.06%
2021/05/10	0	0.00	1	35.45	35.30	-1	12,408	-0.01%
2021/05/07	4	34.94	4	34.83	34.85	0	12,441	0.00%
2021/05/06	21	34.58	8	34.26	35.00	13	12,431	0.10%
2021/05/05	3	33.55	3	33.35	32.75	0	12,310	0.00%
2021/05/04	10	33.51	0	0.00	33.05	10	12,308	0.08%
2021/05/03	35	36.21	4	37.65	35.80	31	12,219	0.25%
2021/04/29	3	37.10	0	0.00	36.65	3	12,256	0.02%
2021/04/28	1	38.30	0	0.00	37.50	1	12,275	0.01%
2021/04/26	1	38.10	1	37.90	38.25	0	12,418	0.00%
2021/04/23	3	38.45	4	37.88	37.90	-1	12,435	-0.01%
2021/04/22	1	38.55	0	0.00	37.20	1	12,431	0.01%
2021/04/21	1	39.00	2.9	39.11	38.85	-1.9	12,342	-0.02%
2021/04/20	10.3	38.88	10	38.05	38.05	0.3	12,238	0.00%
2021/04/16	1.3	39.08	3	39.00	38.40	-1.7	12,152	-0.01%
2021/04/15	23	38.37	0	0.00	38.10	23	12,144	0.19%
2021/04/14	16	37.43	0	0.00	37.55	16	12,439	0.13%
2021/04/13	55.5	41.18	58.4	43.07	39.30	-2.9	12,106	-0.02%
2021/04/12	0.3	39.84	0	0.00	39.35	0.3	11,238	0.00%
2021/04/09	2.5	39.82	5	39.90	39.30	-2.6	11,208	-0.02%
2021/04/08	0.7	39.64	4.6	40.04	39.35	-3.9	11,119	-0.04%
2021/04/07	8.6	39.59	1.5	39.75	39.50	7.1	11,097	0.06%
2021/04/06	0.3	38.55	0	0.00	38.30	0.3	11,063	0.00%
2021/04/01	3.1	38.31	0	0.00	38.25	3.1	11,063	0.03%
2021/03/31	1.2	39.02	8	39.29	38.90	-6.9	11,139	-0.06%
2021/03/30	5	39.72	0.2	39.85	39.30	4.8	11,680	0.04%
2021/03/29	3.2	39.85	0	0.00	39.85	3.2	11,839	0.03%
2021/03/25	2	40.00	21	39.70	38.85	-19	11,271	-0.17%
2021/03/24	5	39.34	0	0.00	39.30	5	11,053	0.05%
2021/03/23	1	42.20	11	40.96	39.30	-10	10,912	-0.09%
2021/03/22	70	42.27	78	41.17	41.00	-8	10,611	-0.08%
2021/03/19	4	36.00	2	39.75	39.75	2	9,932	0.02%
2021/03/18	19	37.17	30	36.78	36.15	-11	9,580	-0.11%
2021/03/17	6	36.75	19.1	36.87	36.75	-13.1	9,302	-0.14%
2021/03/16	10	37.25	10	36.60	36.60	0	9,178	0.00%
2021/03/15	13	38.04	13	37.58	37.60	0	8,893	0.00%
2021/03/12	85	36.96	104	37.10	37.00	-19	8,420	-0.23%	大賣/
2021/03/11	23	35.67	7	35.41	35.10	16	7,820	0.20%
2021/03/10	0	0.00	18.2	34.08	34.95	-18.2	7,032	-0.26%
2021/03/09	4	31.56	2	31.68	31.80	2	6,769	0.03%
2021/03/05	3.5	31.36	0	0.00	30.85	3.5	6,837	0.05%
2021/03/04	10	32.10	4	31.40	31.40	6	7,299	0.08%
2021/03/03	0	31.85	1	32.20	31.65	-1	7,389	-0.01%
2021/03/02	0	0.00	1	32.15	31.45	-1	7,646	-0.01%
2021/02/26	5.1	31.34	3	31.70	31.90	2.1	8,159	0.03%
2021/02/25	1	31.60	0	0.00	31.60	1	8,510	0.01%
2021/02/24	29.5	32.39	28	31.86	31.85	1.5	8,705	0.02%
2021/02/23	1	31.30	1	31.40	31.10	0	9,095	0.00%
2021/02/19	25	30.15	25	30.45	30.65	0	9,771	0.00%
2021/02/18	0	0.00	1	29.60	29.75	-1	10,171	-0.01%
2021/02/17	0	0.00	2	28.88	29.15	-2	10,330	-0.02%
2021/02/04	2	28.35	0	0.00	28.25	2	11,157	0.02%
2021/02/03	36	29.32	37	29.34	28.70	-1	11,424	-0.01%
2021/02/01	1	26.10	2	26.63	27.55	-1	11,797	-0.01%
2021/01/29	0	0.00	4	28.15	27.45	-4	12,180	-0.03%
2021/01/27	2	30.15	0	30.45	30.10	2	13,435	0.01%
2021/01/26	4	30.53	8	30.30	30.60	-4	13,612	-0.03%
2021/01/25	9	31.20	26	31.32	30.95	-17	13,931	-0.12%
2021/01/22	29	31.29	3.4	31.72	31.10	25.6	14,268	0.18%
2021/01/21	3	31.15	0	0.00	30.05	3	14,716	0.02%
2021/01/20	0	0.00	1.4	30.75	30.80	-1.4	15,790	-0.01%
2021/01/19	12	32.45	36.9	32.11	32.05	-24.9	16,551	-0.15%
2021/01/18	35	31.87	50	30.93	30.80	-15	16,693	-0.09%
2021/01/15	6	32.03	0	0.00	32.00	6	16,881	0.04%
2021/01/14	14	32.91	2	32.95	32.60	12	17,062	0.07%
2021/01/13	1	32.70	5	32.85	32.60	-4	17,257	-0.02%
2021/01/12	1	33.50	0	0.00	33.05	1	17,699	0.01%
2021/01/11	0	0.00	5.7	34.23	34.10	-5.7	18,358	-0.03%
2021/01/08	32.8	35.34	32	34.05	34.15	0.8	19,115	0.00%
2021/01/07	46	35.07	33	35.36	34.35	13	20,158	0.06%
2021/01/06	4	33.63	2	32.70	33.20	2	20,909	0.01%
2021/01/05	2	34.58	1	35.20	34.05	1	21,609	0.00%
2021/01/04	1	34.70	1	34.95	34.55	0	22,512	0.00%
2020/12/31	9	35.60	9	34.80	34.60	0	23,373	0.00%
2020/12/30	1.2	35.51	1	34.75	35.55	0.2	24,449	0.00%
2020/12/28	1	33.55	0	0.00	33.55	1	25,247	0.00%
2020/12/25	0	0.00	3	34.33	34.05	-3	25,367	-0.01%
2020/12/24	35	35.70	37	36.00	34.30	-2	25,417	-0.01%
2020/12/23	27	33.19	29	33.52	34.75	-2	25,128	-0.01%
2020/12/22	31	33.11	36	31.88	31.60	-5	25,229	-0.02%
2020/12/21	20	33.23	19	32.89	32.85	1	25,615	0.00%
2020/12/18	8	33.48	10	33.03	33.00	-2	26,041	-0.01%
2020/12/16	15	34.40	40	33.54	33.50	-25	27,316	-0.09%
2020/12/15	34	35.00	26	33.78	33.00	8	28,221	0.03%
2020/12/14	1	33.00	19	33.82	34.00	-18	28,548	-0.06%
2020/12/11	32	33.14	0	0.00	32.65	32	29,519	0.11%
2020/12/10	9	34.50	18	33.35	33.35	-9	30,864	-0.03%
2020/12/08	9	34.95	9	34.55	34.55	0	31,713	0.00%
2020/12/07	1	34.00	1	35.15	35.15	0	31,864	0.00%
2020/12/04	11.7	35.17	13	34.66	34.50	-1.3	32,016	0.00%
2020/12/03	17	35.29	11	35.18	35.10	6	32,139	0.02%
2020/12/02	18	36.11	20.6	35.66	35.35	-2.6	32,229	-0.01%
2020/12/01	13	36.67	3	37.20	37.00	10	32,388	0.03%
2020/11/30	41	37.11	24	36.89	38.10	17	32,581	0.05%
2020/11/27	46	36.40	67	36.09	36.00	-21	32,210	-0.07%
2020/11/26	28	36.65	28	36.00	35.90	0	32,229	0.00%
2020/11/25	39	36.37	24	36.77	36.40	15	32,332	0.05%
2020/11/24	2	35.58	9	35.60	35.50	-7	31,994	-0.02%
2020/11/23	1	34.90	0	0.00	34.50	1	32,096	0.00%
2020/11/20	46	34.97	72	34.78	34.80	-26	32,402	-0.08%
2020/11/19	16	33.66	46	34.32	34.00	-30	32,534	-0.09%
2020/11/18	43	32.93	27	32.99	33.00	16	32,354	0.05%
2020/11/17	17	33.41	17.3	33.30	33.00	-0.3	33,304	0.00%
2020/11/16	43	32.71	43.6	31.73	31.70	-0.6	32,892	0.00%
2020/11/13	13.3	31.67	21	32.23	32.65	-7.7	32,813	-0.02%
2020/11/12	34	33.63	37	31.81	32.50	-3	33,003	-0.01%
2020/11/11	10	35.07	0	0.00	34.10	10	32,508	0.03%
2020/11/10	1	35.05	1	36.05	35.35	0	32,348	0.00%
2020/11/09	19	36.64	10	36.28	36.00	9	32,317	0.03%
2020/11/06	28	36.48	6	36.48	35.40	22	32,034	0.07%
2020/11/05	24	36.54	36	36.40	36.10	-12	31,611	-0.04%
2020/11/04	7	34.65	2	35.25	34.30	5	30,894	0.02%
2020/11/03	5	35.50	1	35.70	35.40	4	30,472	0.01%
2020/11/02	21.3	35.81	135	36.01	35.35	-113.7	30,323	-0.38%	大賣/鉅額交易
2020/10/30	15	38.47	26	37.61	37.40	-11	30,027	-0.04%
2020/10/29	41	38.77	38	39.45	38.10	3	29,711	0.01%
2020/10/28	30.3	40.59	63.8	40.39	39.00	-33.5	29,146	-0.11%
2020/10/27	79	39.13	60	39.26	39.35	19	28,072	0.07%
2020/10/26	19.3	37.76	30	37.64	37.80	-10.7	27,342	-0.04%
2020/10/23	2	37.23	138	37.11	37.25	-136	27,095	-0.50%	大賣/鉅額交易
2020/10/22	0.3	37.10	0	0.00	37.00	0.3	26,977	0.00%
2020/10/21	22	38.83	0	0.00	37.90	22	26,859	0.08%
2020/10/20	11	38.95	14	38.94	38.25	-3	26,828	-0.01%
2020/10/19	5	37.43	26	38.06	38.10	-21	26,504	-0.08%
2020/10/16	15	38.77	80	38.75	37.80	-65	25,895	-0.25%
2020/10/15	101.6	41.32	77	41.88	40.35	24.6	25,497	0.10%	大買/
2020/10/14	41	42.27	44	43.45	41.60	-3	24,606	-0.01%
2020/10/13	6	41.96	10	41.63	41.25	-4	23,730	-0.02%
2020/10/12	88	42.47	51	42.59	41.95	37	23,050	0.16%
2020/10/08	3.1	41.95	13	42.18	41.50	-9.9	22,120	-0.04%
2020/10/07	299.3	43.04	33.1	42.74	42.00	266.1	21,241	1.25%	大買/鉅額交易
2020/10/06	31	40.88	49.7	42.26	41.45	-18.7	20,191	-0.09%
2020/10/05	11.5	39.40	3	38.87	38.85	8.5	19,439	0.04%
2020/09/30	1	38.40	1	37.45	38.55	0	19,120	0.00%
2020/09/29	12.7	35.96	4.7	36.12	35.05	8	18,942	0.04%
2020/09/28	8.7	39.20	1	38.00	37.30	7.7	18,747	0.04%
2020/09/16	55	24.49	1	24.10	24.50	54	18,396	0.29%
2020/09/15	3	24.22	20	24.75	24.30	-17	18,015	-0.09%
2020/09/14	20	23.50	0	0.00	23.05	20	17,732	0.11%
2020/09/11	16	24.08	2	25.05	24.20	14	17,271	0.08%
2020/09/10	37	26.44	8	25.85	25.90	29	16,583	0.17%
2020/09/09	31	23.94	29	27.01	26.65	2	15,913	0.01%
2020/09/08	9	25.63	673	26.09	25.20	-664	14,950	-4.44%	大賣/鉅額交易
2020/09/07	90	28.15	20	28.23	27.95	70	14,524	0.48%
2020/09/04	749	26.64	332	27.77	27.90	417	13,557	3.08%	大買/大賣/鉅額交易
2020/09/03	242	25.40	76	25.38	25.40	166	12,205	1.36%	大買/鉅額交易
2020/09/02	21	21.97	51	23.10	23.10	-30	11,941	-0.25%
2020/09/01	10	23.90	0	0.00	21.00	10	11,347	0.09%
2020/08/31	0	0.00	12	21.33	22.25	-12	11,185	-0.11%
2020/08/28	0	0.00	1	20.50	20.50	-1	11,026	-0.01%
2020/08/26	1	19.70	0	0.00	19.85	1	10,968	0.01%
2020/08/25	0	0.00	29	18.33	19.45	-29	10,742	-0.27%
2020/08/24	7	17.33	0	0.00	17.70	7	10,470	0.07%
2020/08/21	0	0.00	1	16.80	17.40	-1	10,357	-0.01%
2020/08/20	4	17.40	68	15.18	17.40	-64	10,198	-0.63%
2020/08/19	0	0.00	46	17.20	16.50	-46	9,809	-0.47%
2020/08/18	21	18.68	12	18.09	18.30	9	9,618	0.09%
2020/08/17	20	17.74	176	17.06	18.30	-156	9,145	-1.71%	大賣/鉅額交易
2020/08/14	47	15.64	9	15.63	16.80	38	8,644	0.44%
2020/08/13	80	14.48	13	15.17	15.30	67	7,957	0.84%
2020/08/12	190	12.95	34	13.73	13.95	156	7,562	2.06%	大買/鉅額交易
2020/08/11	0	0.00	6	12.70	12.70	-6	6,481	-0.09%
2020/08/10	0	0.00	15	11.55	11.55	-15	6,482	-0.23%
2020/08/07	11	10.30	24	10.46	10.50	-13	6,628	-0.20%
2020/08/04	0	0.00	21	9.35	9.61	-21	6,243	-0.34%
2020/07/31	0	0.00	17	9.03	9.05	-17	6,076	-0.28%
2020/07/30	5	9.20	2	8.85	9.08	3	6,013	0.05%
2020/07/29	2	8.76	1	8.76	8.76	1	5,835	0.02%
2020/07/28	23	7.87	0	0.00	7.97	23	5,765	0.40%
2020/07/27	20	8.39	0	0.00	8.22	20	5,711	0.35%
2020/07/24	1	8.85	0	0.00	8.51	1	5,646	0.02%
2020/07/23	0	0.00	8	8.74	8.78	-8	5,569	-0.14%
2020/07/22	0	0.00	1	9.00	8.94	-1	5,502	-0.02%
2020/07/21	1	9.35	0	0.00	8.90	1	5,397	0.02%
2020/07/20	1	8.80	0	0.00	9.03	1	5,255	0.02%
2020/07/17	7	9.00	3	9.37	9.15	4	5,197	0.08%
2020/07/16	0	0.00	2	9.73	9.70	-2	5,053	-0.04%
2020/07/15	3	9.82	0	0.00	9.60	3	4,921	0.06%
2020/07/14	2	9.52	16	9.58	9.50	-14	4,719	-0.30%
2020/07/13	0	0.00	9	9.27	9.01	-9	4,537	-0.20%
2020/07/10	10	9.44	19	9.59	9.42	-9	4,430	-0.20%
2020/07/09	8	8.99	26	8.95	9.27	-18	4,009	-0.45%
2020/07/08	10	8.24	11	8.43	8.43	-1	3,713	-0.03%
2020/07/07	1	7.71	0	0.00	7.71	1	3,394	0.03%
2020/07/06	1	7.80	0	0.00	7.79	1	3,285	0.03%
2020/07/03	1	7.80	0	0.00	7.80	1	3,260	0.03%
2020/07/02	22	7.88	44	7.85	7.97	-22	3,210	-0.69%
2020/07/01	0	0.00	1	7.70	7.65	-1	3,115	-0.03%
2020/06/22	3	7.25	0	0.00	7.26	3	3,082	0.10%
2020/06/12	1	7.05	0	0.00	7.14	1	3,049	0.03%
2020/06/11	15	7.44	0	0.00	7.31	15	3,024	0.50%
2020/06/04	10	7.48	0.1	7.60	7.60	9.9	3,057	0.32%
2020/06/03	10	7.90	30	7.80	7.77	-20	3,015	-0.66%
2020/06/02	30	7.61	0	0.00	7.61	30	2,847	1.05%
2020/05/28	0	0.00	10	7.03	6.91	-10	2,755	-0.36%
2020/05/21	0	0.00	20	7.25	7.24	-20	2,690	-0.74%
2020/05/18	0	0.00	2	6.82	6.85	-2	2,595	-0.08%
2020/05/15	31	7.31	4	7.34	7.30	27	2,525	1.07%
2020/05/14	18	7.89	5	7.25	7.60	13	2,456	0.53%
2020/05/13	5	7.32	2	7.05	7.34	3	2,183	0.14%
2020/05/12	0	0.00	1	6.52	6.68	-1	2,096	-0.05%
2020/05/11	2	6.75	1	6.79	6.77	1	2,032	0.05%
2020/05/07	0	0.00	1	5.77	5.77	-1	1,858	-0.05%
2020/04/28	2	5.32	0	0.00	5.37	2	1,883	0.11%
2020/04/09	10	5.23	0	0.00	5.25	10	1,998	0.50%
2020/04/08	20	5.20	1	5.20	5.23	19	1,991	0.95%
2020/03/27	1	5.05	0	0.00	5.01	1	2,013	0.05%
2020/03/20	0	0.00	50	4.29	4.20	-50	1,912	-2.61%
2020/03/13	3	5.11	0	0.00	5.19	3	1,722	0.17%
2020/03/12	1	5.67	0	0.00	5.67	1	1,685	0.06%
2020/03/09	1	6.71	0	0.00	6.45	1	1,648	0.06%
2020/03/05	0	0.00	4	6.95	6.92	-4	1,646	-0.24%
2020/03/04	1	6.81	0	0.00	6.82	1	1,669	0.06%
2020/03/02	2	6.77	0	0.00	6.78	2	1,677	0.12%
2020/02/26	3	7.15	0	0.00	7.11	3	1,655	0.18%
2020/02/18	0	0.00	10	7.52	7.51	-10	1,628	-0.61%
2020/02/17	10	7.57	0	0.00	7.56	10	1,621	0.62%
2020/02/11	0	0.00	30	7.36	7.40	-30	1,607	-1.87%
2020/02/04	1	7.12	0	0.00	7.14	1	1,569	0.06%
2020/02/03	20	6.88	0	0.00	6.93	20	1,591	1.26%
2020/01/31	1	7.39	0	0.00	7.33	1	1,575	0.06%
2020/01/30	30	7.57	0	0.00	7.39	30	1,574	1.90%
2020/01/20	30	8.22	0	0.00	8.21	30	1,526	1.97%
2020/01/17	3	8.27	0	0.00	8.20	3	1,526	0.20%
2020/01/13	1	8.48	0	0.00	8.29	1	1,524	0.07%
2020/01/09	1	7.94	0	0.00	7.94	1	1,496	0.07%
2020/01/08	1	7.98	0	0.00	7.98	1	1,577	0.06%
2019/12/26	0	0.00	1	8.16	8.20	-1	1,488	-0.07%
2019/12/16	0	0.00	10	8.04	7.96	-10	1,596	-0.63%
2019/12/12	0	0.00	1	8.14	8.10	-1	1,586	-0.06%
2019/12/09	1	8.06	0	0.00	8.04	1	1,636	0.06%
2019/12/06	1	8.08	0	0.00	8.09	1	1,711	0.06%
2019/12/05	1	8.15	0	0.00	8.16	1	1,731	0.06%
2019/12/02	0	0.00	9	8.17	8.22	-9	1,754	-0.51%
2019/11/29	0	0.00	4	8.60	8.42	-4	1,762	-0.23%
2019/11/13	0	0.00	224	8.95	8.98	-224	2,225	-10.07%	大賣/鉅額交易
2019/11/11	1	8.88	0	0.00	8.88	1	2,600	0.04%
2019/11/01	2	9.42	0	0.00	9.39	2	3,505	0.06%
2019/10/31	1	9.55	0	0.00	9.53	1	3,707	0.03%
2019/10/29	0	0.00	1	9.31	9.31	-1	4,240	-0.02%
2019/10/25	1	9.37	0	0.00	9.32	1	4,973	0.02%
2019/10/17	0	0.00	5	9.62	9.44	-5	5,029	-0.10%
2019/10/16	5	9.80	0	0.00	9.70	5	5,020	0.10%
2019/10/14	4	9.04	0	0.00	9.05	4	4,936	0.08%
2019/10/09	1	8.99	0	0.00	8.99	1	4,939	0.02%
2019/09/23	3	9.88	0	0.00	9.98	3	5,073	0.06%
2019/09/17	0	0.00	1.2	9.49	9.47	-1.2	4,952	-0.02%
2019/09/16	0	0.00	2	9.71	9.54	-2	4,975	-0.04%
2019/09/10	5	9.46	0	0.00	9.30	5	4,978	0.10%
2019/08/30	0	0.00	1	9.83	9.72	-1	4,839	-0.02%
2019/08/27	7	10.03	0	0.00	9.71	7	4,737	0.15%
2019/08/26	2	10.15	0	0.00	10.00	2	4,682	0.04%
2019/08/20	0	0.00	1	10.80	10.80	-1	4,522	-0.02%
2019/08/19	0	0.00	2	10.70	10.70	-2	4,486	-0.04%
2019/08/15	2	10.40	0	0.00	10.80	2	4,413	0.05%
2019/08/14	80	10.92	4	11.29	10.85	76	4,315	1.76%
2019/08/13	2	12.00	20	11.93	11.95	-18	4,044	-0.45%
2019/08/08	1	11.25	6	10.88	11.05	-5	3,598	-0.14%
2019/08/07	2	10.90	3	11.10	10.90	-1	3,540	-0.03%
2019/08/06	7	10.89	2	10.25	11.10	5	3,439	0.15%
2019/08/05	11	10.72	2	10.85	10.70	9	3,307	0.27%
2019/08/02	184	11.53	7	11.31	11.30	177	3,176	5.57%	大買/鉅額交易
2019/08/01	8	11.20	3	11.27	11.60	5	3,000	0.17%
2019/07/31	5	10.99	114	10.85	10.95	-109	2,708	-4.02%	大賣/鉅額交易
2019/07/30	110	10.60	1	11.05	11.05	109	2,479	4.40%	大買/鉅額交易
2019/07/29	2	9.29	17	9.94	10.05	-15	1,934	-0.78%
2019/07/24	0	0.00	7	8.81	8.79	-7	1,743	-0.40%
2019/07/09	23	8.92	0	0.00	8.88	23	1,905	1.21%
2019/07/04	6	9.09	0	0.00	9.18	6	2,060	0.29%
2019/06/21	0	0.00	19	8.69	8.63	-19	2,459	-0.77%
2019/06/17	0	0.00	20	8.45	8.45	-20	2,694	-0.74%
2019/06/12	0	0.00	3	8.22	8.24	-3	2,970	-0.10%
2019/06/06	10	8.11	0	0.00	8.08	10	3,187	0.31%
2019/06/05	24	8.14	0	0.00	8.10	24	3,253	0.74%
2019/06/03	3	8.10	0	0.00	8.09	3	3,463	0.09%
2019/05/31	1	8.18	2	8.16	8.14	-1	3,520	-0.03%
2019/05/30	1	8.13	0	0.00	8.19	1	3,604	0.03%
2019/05/15	2	8.26	2	8.24	8.30	0	4,965	0.00%
2019/05/13	7	8.04	0	0.00	7.95	7	5,056	0.14%
2019/05/10	1	8.38	0	0.00	8.17	1	5,095	0.02%
2019/04/23	0	0.00	2	9.01	8.99	-2	6,622	-0.03%
2019/04/17	0	0.00	11	8.90	9.04	-11	6,704	-0.16%
2019/04/16	0	0.00	20	8.95	8.92	-20	6,680	-0.30%
2019/04/12	3	8.87	2	8.94	8.81	1	6,748	0.01%
2019/04/11	0	0.00	3	8.96	9.02	-3	6,786	-0.04%
2019/04/09	2	8.90	4	8.83	8.90	-2	7,020	-0.03%
2019/04/08	0	0.00	2	8.64	8.71	-2	6,930	-0.03%
2019/03/29	1	8.30	34	8.27	8.30	-33	6,790	-0.49%
2019/03/27	1	8.42	0	0.00	8.46	1	6,919	0.01%
2019/03/26	2	8.57	5	8.55	8.57	-3	6,927	-0.04%
2019/03/25	0	0.00	10	8.47	8.47	-10	6,976	-0.14%
2019/03/21	5	8.97	0	0.00	8.84	5	6,949	0.07%
2019/03/20	6	9.08	1	9.05	9.03	5	6,911	0.07%
2019/03/19	2	8.78	0	0.00	9.05	2	6,907	0.03%
2019/03/18	5	8.70	0	0.00	8.84	5	6,854	0.07%
2019/03/15	5	9.10	5	9.15	9.00	0	6,845	0.00%
2019/03/12	1	9.09	0	0.00	9.09	1	6,939	0.01%
2019/03/11	5	9.02	0	0.00	8.97	5	6,949	0.07%
2019/03/07	20	9.34	0	0.00	9.20	20	7,230	0.28%
2019/03/05	0	0.00	20	9.27	9.18	-20	7,748	-0.26%
2019/02/25	0	0.00	20	9.05	9.06	-20	8,411	-0.24%
2019/02/22	19	9.07	0	0.00	9.04	19	8,446	0.22%
2019/02/21	12	9.31	0	0.00	9.15	12	8,508	0.14%
2019/02/19	0	0.00	5	9.42	9.26	-5	8,531	-0.06%
2019/02/15	2	9.26	21	9.03	9.03	-19	8,634	-0.22%
2019/02/14	10	9.42	2	9.71	9.71	8	8,469	0.09%
2019/02/13	0	0.00	53	8.87	8.83	-53	8,226	-0.64%
2019/02/12	5	8.77	0	0.00	8.99	5	8,273	0.06%
2019/01/24	19	9.06	0	0.00	9.00	19	8,916	0.21%
2019/01/23	10	8.89	4	8.79	8.91	6	8,901	0.07%
2019/01/18	14	9.53	34	9.44	9.30	-20	8,889	-0.22%
2019/01/17	18	9.47	4	9.49	9.28	14	8,843	0.16%
2019/01/16	0	0.00	1	9.18	9.18	-1	8,358	-0.01%
2019/01/15	16	8.40	0	0.00	8.35	16	8,270	0.19%
2019/01/11	0	0.00	1	8.25	8.22	-1	8,319	-0.01%
2019/01/09	0	0.00	3	8.37	8.35	-3	8,522	-0.04%
2019/01/07	0	0.00	70	8.37	8.23	-70	8,731	-0.80%
2019/01/04	4	8.14	0	0.00	8.22	4	8,790	0.05%
2019/01/03	9	8.31	0	0.00	8.29	9	8,907	0.10%
2019/01/02	14	8.41	0	0.00	8.31	14	8,970	0.16%
2018/12/28	36	8.12	1	8.50	8.50	35	8,936	0.39%
2018/12/22	11	7.28	0	0.00	7.26	11	9,197	0.12%
2018/12/21	25	7.14	0	0.00	7.25	25	9,231	0.27%
2018/12/20	15	7.52	0	0.00	6.99	15	9,214	0.16%
2018/12/19	0	0.00	10	7.63	7.56	-10	9,164	-0.11%
2018/12/18	0	0.00	6	7.78	7.61	-6	9,251	-0.06%
2018/12/17	0	0.00	1	8.06	8.04	-1	9,248	-0.01%
2018/12/14	0	0.00	17	8.12	8.11	-17	9,651	-0.18%
2018/12/10	20	8.52	0	0.00	8.48	20	9,831	0.20%
2018/12/07	5	8.38	0	0.00	8.40	5	9,771	0.05%
2018/12/06	1	8.28	0	0.00	8.21	1	9,780	0.01%
2018/12/03	5	8.87	0	0.00	8.85	5	9,707	0.05%
2018/11/30	1	9.30	0	0.00	8.71	1	9,629	0.01%
2018/11/29	9	9.34	11	9.17	9.18	-2	9,398	-0.02%
2018/11/28	5	9.16	4	9.20	9.19	1	9,225	0.01%
2018/11/27	5	8.37	8	8.43	8.52	-3	9,003	-0.03%
2018/11/26	8	8.33	10	8.24	8.40	-2	9,102	-0.02%
2018/11/23	11	8.20	0	0.00	8.23	11	8,841	0.12%
2018/11/16	2	7.66	0	0.00	7.70	2	8,461	0.02%
2018/11/15	3	8.21	2	8.00	8.00	1	8,483	0.01%
2018/11/14	2	8.54	1	8.41	8.33	1	8,627	0.01%
2018/11/09	0	0.00	9	7.78	7.71	-9	8,394	-0.11%
2018/11/06	12	7.87	4	7.83	7.68	8	8,321	0.10%
2018/11/02	0	0.00	10	6.98	6.90	-10	8,120	-0.12%
2018/11/01	10	6.74	0	0.00	6.73	10	8,154	0.12%
2018/10/29	0	0.00	30.5	6.07	6.05	-30.5	8,202	-0.37%
2018/10/26	2	6.49	19	6.37	6.01	-17	8,168	-0.21%
2018/10/25	1	6.32	0	0.00	6.32	1	8,033	0.01%
2018/10/23	1	7.21	3	7.30	7.08	-2	7,964	-0.03%
2018/10/17	0	0.00	20	7.33	7.37	-20	8,024	-0.25%
2018/10/16	3	7.72	5	7.53	7.47	-2	7,951	-0.03%
2018/10/15	154	7.51	130	7.60	7.59	24	7,915	0.30%	大買/大賣/
2018/10/12	4	7.36	0	0.00	7.45	4	7,886	0.05%
2018/10/11	8	7.41	2	7.46	7.34	6	7,835	0.08%
2018/10/09	1	8.23	0	0.00	8.15	1	7,728	0.01%
2018/10/08	1	8.70	0	0.00	8.61	1	7,647	0.01%
2018/10/04	0	0.00	2	9.49	9.42	-2	7,428	-0.03%
2018/10/03	1	9.42	0	0.00	9.42	1	7,678	0.01%
2018/10/02	2	9.69	5	9.64	9.63	-3	7,668	-0.04%
2018/10/01	20	10.08	20	10.00	9.98	0	7,583	0.00%
2018/09/28	10	10.30	10	10.40	10.15	0	7,636	0.00%
2018/09/27	0	0.00	2	10.23	10.10	-2	7,770	-0.03%
2018/09/26	11	10.31	15	10.35	10.30	-4	7,780	-0.05%
2018/09/25	1	10.80	0	0.00	10.25	1	7,810	0.01%
2018/09/21	15	10.38	12	10.43	10.55	3	7,786	0.04%
2018/09/20	17	10.61	10	10.65	10.45	7	7,915	0.09%
2018/09/10	1	9.57	2	9.57	9.50	-1	7,787	-0.01%
2018/09/07	0	0.00	3	10.30	10.15	-3	7,768	-0.04%
2018/09/06	0	0.00	5	10.60	10.60	-5	7,696	-0.06%
2018/09/03	7	11.15	11	11.12	10.80	-4	7,632	-0.05%
2018/08/31	5	11.10	5	10.83	11.15	0	7,413	0.00%
2018/08/30	5	10.75	0	0.00	10.75	5	7,270	0.07%
2018/08/29	1	10.50	0	0.00	10.50	1	7,219	0.01%
2018/08/28	10	10.45	5	10.50	10.40	5	7,280	0.07%
2018/08/27	1	10.60	0	0.00	10.60	1	7,308	0.01%
2018/08/23	13	10.61	1	10.65	10.65	12	7,235	0.17%
2018/08/22	6	10.38	11	10.43	10.35	-5	7,047	-0.07%
2018/08/21	3	9.48	8	9.54	9.98	-5	6,876	-0.07%
2018/08/20	10	10.30	0	0.00	10.00	10	6,610	0.15%
2018/08/14	2	10.75	0	0.00	10.85	2	6,363	0.03%
2018/08/10	5	11.70	0	0.00	11.40	5	6,115	0.08%
2018/08/07	14	12.29	12	12.28	12.45	2	5,670	0.04%
2018/08/03	1	13.05	0	0.00	12.95	1	5,496	0.02%
2018/08/02	0	0.00	5	13.00	13.00	-5	5,434	-0.09%
2018/08/01	0	0.00	3	13.30	13.30	-3	5,399	-0.06%
2018/07/31	17	13.65	1	13.70	13.30	16	5,376	0.30%
2018/07/30	0	0.00	4	13.31	13.20	-4	5,285	-0.08%
2018/07/27	1	13.45	0	0.00	13.45	1	5,251	0.02%
2018/07/26	8	13.58	37	13.50	13.85	-29	5,208	-0.56%
2018/07/25	7	13.39	2	13.05	13.05	5	4,968	0.10%
2018/07/20	1	13.00	0	0.00	12.95	1	4,848	0.02%
2018/07/19	2	13.28	1	13.15	13.10	1	4,777	0.02%
2018/07/18	1	13.50	0	0.00	13.50	1	4,764	0.02%
2018/07/17	2	13.85	0	0.00	13.70	2	4,826	0.04%
2018/07/11	5	13.85	0	0.00	13.90	5	4,791	0.10%
2018/07/10	3	13.92	0	0.00	13.75	3	4,540	0.07%
2018/07/09	1	13.55	1	13.65	13.75	0	4,513	0.00%
2018/07/06	16	13.69	0	0.00	14.10	16	4,678	0.34%
2018/07/05	7	14.39	0	0.00	13.85	7	4,638	0.15%
2018/07/04	20	13.75	0	0.00	13.60	20	4,460	0.45%
2018/07/03	2	13.95	0	0.00	13.65	2	4,388	0.05%
2018/06/29	1	15.30	0	0.00	15.40	1	4,184	0.02%
2018/06/28	0	0.00	1	15.70	15.70	-1	3,951	-0.03%
2018/06/26	12	15.89	2	15.00	15.05	10	3,602	0.28%
2018/06/25	5	16.60	0	0.00	16.55	5	3,415	0.15%
2018/06/20	1	17.20	0	0.00	17.50	1	3,392	0.03%
2018/06/15	20	18.20	0.1	18.05	17.95	19.9	3,638	0.55%
2018/06/14	1	18.50	10	18.55	18.50	-9	3,572	-0.25%
2018/06/13	0	0.00	1	18.80	18.80	-1	3,584	-0.03%
2018/06/08	0	0.00	23	19.01	19.00	-23	3,547	-0.65%
2018/06/06	21	19.29	0	0.00	19.10	21	3,513	0.60%
2018/06/05	1	19.00	0	0.00	19.00	1	3,487	0.03%
2018/06/04	10	19.65	0	0.00	19.65	10	3,409	0.29%
2018/06/01	0	0.00	12	19.97	20.10	-12	3,355	-0.36%
2018/05/14	0	0.00	2	20.40	20.20	-2	3,556	-0.06%
2018/05/09	0	0.00	7	19.80	19.85	-7	3,515	-0.20%
2018/04/30	5	20.50	4	20.30	20.70	1	3,466	0.03%
2018/04/26	1	19.80	0	0.00	19.75	1	3,502	0.03%
2018/04/25	5	20.40	0	0.00	20.40	5	3,504	0.14%
2018/04/24	5	20.16	1	20.15	20.30	4	3,482	0.11%
2018/04/23	8	21.50	7	22.21	21.20	1	3,403	0.03%
2018/04/19	0	0.00	3	23.53	23.25	-3	3,269	-0.09%
2018/04/17	34	23.26	2	22.90	22.85	32	3,197	1.00%
2018/04/13	8	23.88	0	0.00	23.60	8	3,074	0.26%
2018/04/12	9	24.05	54	24.38	24.10	-45	3,074	-1.46%
2018/04/11	0	0.00	4	23.00	23.30	-4	2,884	-0.14%
2018/04/09	4	22.35	4.1	22.49	22.45	-0.1	2,882	-0.01%
2018/04/02	0	0.00	2	22.30	22.70	-2	2,887	-0.07%
2018/03/31	2	22.30	7	22.35	22.40	-5	2,860	-0.17%
2018/03/28	0	0.00	15	22.28	22.25	-15	2,846	-0.53%
2018/03/26	0	22.65	0	0.00	22.65	0	2,995	0.00%
2018/03/22	24	23.68	20	24.91	23.60	4	2,905	0.14%
2018/03/21	5	22.85	1	23.05	23.05	4	2,518	0.16%
2018/03/19	5	23.40	4	22.95	23.20	1	2,474	0.04%
2018/03/16	4	23.01	0	0.00	22.70	4	2,424	0.17%
2018/03/15	17	22.93	0.5	23.00	23.05	16.5	2,407	0.69%
2018/03/14	0	0.00	8	23.40	22.85	-8	2,397	-0.33%
2018/03/13	2	23.10	11	23.10	23.15	-9	2,365	-0.38%
2018/03/06	2	22.80	0	0.00	22.70	2	2,354	0.08%
2018/03/05	0	0.00	1	22.75	22.55	-1	2,377	-0.04%
2018/03/01	0	0.00	0.2	22.10	22.15	-0.2	2,350	-0.01%
2018/02/27	0	0.00	2	21.70	21.80	-2	2,348	-0.09%
2018/02/26	3	21.80	0	0.00	21.50	3	2,359	0.13%
2018/02/21	0	0.00	2	21.00	21.05	-2	2,377	-0.08%
2018/02/12	0	0.00	10	20.15	20.15	-10	2,367	-0.42%
2018/02/09	12	19.60	0	0.00	20.10	12	2,376	0.51%
2018/01/22	3	23.50	0	0.00	23.35	3	2,741	0.11%
2018/01/08	0	0.00	2	23.50	23.20	-2	4,125	-0.05%
2018/01/03	0	0.00	10	22.50	22.45	-10	4,066	-0.25%
2018/01/02	12	22.52	0	0.00	22.35	12	4,075	0.29%