茂迪 (6244)-國泰-新莊券商分點個股進出

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
26.65
漲跌
▼0.10
漲幅
-0.37%
成交量
2,127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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/26	11	26.68	44	26.65	26.65	-33	3,158	-1.04%
2024/04/25	31	26.86	10	27.39	26.75	21	3,162	0.66%
2024/04/24	4	27.58	1	27.35	27.35	3	3,137	0.10%
2024/04/23	1	27.00	18	26.58	26.90	-17	3,087	-0.55%
2024/04/22	2	28.15	42	27.95	27.00	-40	3,057	-1.31%
2024/04/19	11	28.61	4	28.85	27.60	7	3,058	0.23%
2024/04/18	20	28.73	14	29.18	28.55	6	2,712	0.22%
2024/04/17	67	28.73	21	28.74	28.30	46	2,633	1.75%
2024/04/16	13	27.63	0	0.00	27.90	13	2,547	0.51%
2024/04/15	0	27.83	1	28.00	27.90	-1	2,549	-0.04%
2024/04/12	1	28.10	12	28.18	27.95	-11	2,517	-0.44%
2024/04/11	24	27.72	0	0.00	27.55	24	2,485	0.97%
2024/04/10	24	28.25	8	28.06	28.15	16	2,465	0.65%
2024/04/09	25	27.44	1	27.35	27.30	24	2,369	1.01%
2024/04/08	2	27.50	12	27.35	27.80	-10	2,351	-0.43%
2024/04/03	5	27.20	0	0.00	27.15	5	2,319	0.22%
2024/04/02	6	27.73	0	0.00	27.55	6	2,311	0.26%
2024/04/01	5	27.77	2	27.60	27.55	3	2,314	0.13%
2024/03/29	25	28.11	1	28.05	27.75	24	2,303	1.04%
2024/03/28	58	27.56	17	28.19	28.25	41	2,231	1.84%
2024/03/27	56	27.44	56	27.06	27.00	0	2,128	0.00%
2024/03/26	8	27.97	5	27.72	27.50	3	2,131	0.14%
2024/03/25	4	27.93	1	27.85	27.75	3	2,244	0.13%
2024/03/22	12	28.11	24	27.99	28.10	-12	2,246	-0.53%
2024/03/21	36	27.83	24	27.62	27.90	12	2,120	0.57%
2024/03/20	0	0.00	1	26.00	25.95	-1	1,951	-0.05%
2024/03/19	0	0.00	1	26.20	26.00	-1	2,030	-0.05%
2024/03/18	0	26.45	0	0.00	26.35	0	2,014	0.00%
2024/03/15	3	27.00	1	27.05	26.85	2	2,008	0.10%
2024/03/13	0	26.65	0	0.00	26.20	0	1,943	0.00%
2024/03/11	4	26.56	4	26.40	26.90	0	1,928	0.00%
2024/03/08	15	26.11	12	25.85	25.85	3	1,913	0.16%
2024/03/07	0	26.80	0	0.00	26.65	0	1,901	0.00%
2024/03/06	2	26.93	1.1	27.26	27.20	0.9	1,899	0.05%
2024/03/04	1	27.10	3	27.25	27.00	-2	1,870	-0.11%
2024/03/01	6	27.45	2	27.30	27.35	4	1,861	0.21%
2024/02/29	2.1	27.50	4	26.78	27.65	-1.9	1,826	-0.11%
2024/02/27	2.1	25.93	6	26.10	25.95	-3.9	1,781	-0.22%
2024/02/26	0	26.50	0	0.00	26.40	0	1,781	0.00%
2024/02/23	0.4	26.09	0	0.00	25.95	0.4	1,782	0.02%
2024/02/22	0.2	26.45	2.1	26.52	26.20	-1.9	1,777	-0.10%
2024/02/21	6.2	26.37	0	0.00	26.50	6.2	1,813	0.34%
2024/02/20	1	25.90	0	0.00	25.95	1	1,800	0.06%
2024/02/19	1	26.35	0	0.00	26.35	1	1,787	0.06%
2024/02/16	0	25.95	0	0.00	25.85	0	1,792	0.00%
2024/02/15	4.1	25.31	1	25.15	25.25	3.1	1,784	0.17%
2024/02/05	4.1	25.50	3	25.42	25.40	1.1	1,772	0.06%
2024/02/02	0.3	26.00	0	0.00	26.00	0.3	1,768	0.02%
2024/01/31	1	26.10	0	0.00	26.05	1	1,884	0.05%
2024/01/30	0.2	26.15	0	0.00	26.10	0.2	1,897	0.01%
2024/01/29	0	26.45	0	0.00	26.20	0	1,920	0.00%
2024/01/26	2	26.30	2	26.30	26.15	0	1,940	0.00%
2024/01/25	0.2	26.25	0	0.00	26.25	0.2	1,955	0.01%
2024/01/23	0.5	26.50	1	26.45	26.55	-0.5	2,037	-0.02%
2024/01/18	2	26.05	0	0.00	25.90	2	2,169	0.09%
2024/01/17	6	26.07	1	26.10	26.00	5	2,196	0.23%
2024/01/16	3	26.90	0	0.00	26.70	3	2,269	0.13%
2024/01/15	0	0.00	2	27.30	27.60	-2	2,351	-0.09%
2024/01/12	2	26.58	1	26.65	26.45	1	2,547	0.04%
2024/01/11	0.1	26.55	0	0.00	26.45	0.1	2,644	0.00%
2024/01/10	4	26.74	0	0.00	26.55	4	2,733	0.15%
2024/01/09	1	27.60	0	0.00	26.90	1	2,789	0.04%
2024/01/05	0	0.00	0	27.80	27.65	0	2,915	0.00%
2024/01/02	1	28.30	0	0.00	28.05	1	2,982	0.03%
2023/12/28	0	0.00	0.1	28.45	28.45	-0.1	3,041	0.00%
2023/12/27	0	0.00	15	28.20	28.45	-15	3,038	-0.49%
2023/12/26	3	28.03	1	28.15	28.05	2	3,042	0.07%
2023/12/25	0.1	28.00	3	27.97	27.90	-2.9	3,064	-0.09%
2023/12/20	42	29.46	43.5	29.44	28.85	-1.5	2,991	-0.05%
2023/12/19	12	28.07	1	28.10	28.10	11	2,852	0.39%
2023/12/15	2	28.85	13	28.79	28.70	-11	2,832	-0.39%
2023/12/14	13	28.65	5	28.45	28.15	8	2,791	0.29%
2023/12/13	0	0.00	1	27.75	27.75	-1	2,708	-0.04%
2023/12/12	2.6	27.82	2	27.75	27.80	0.6	2,742	0.02%
2023/12/08	1.2	28.36	2	28.13	27.95	-0.8	2,753	-0.03%
2023/12/07	1	28.35	0	0.00	28.05	1	2,768	0.04%
2023/12/06	1	28.40	0	0.00	28.30	1	2,795	0.04%
2023/12/04	1	27.95	4.1	28.01	27.90	-3.1	2,763	-0.11%
2023/12/01	1	28.45	5	28.50	28.35	-4	2,738	-0.15%
2023/11/30	0.2	28.20	0	0.00	28.15	0.2	2,726	0.01%
2023/11/29	2	28.30	0	0.00	28.15	2	2,736	0.07%
2023/11/28	0	0.00	2	28.50	28.25	-2	2,746	-0.07%
2023/11/27	1	28.30	1	28.85	28.30	0	2,772	0.00%
2023/11/24	3	28.65	14	28.83	28.85	-11	2,761	-0.40%
2023/11/22	20.5	28.53	11.2	28.84	28.35	9.3	2,807	0.33%
2023/11/21	10	28.60	2	28.65	28.60	8	2,803	0.29%
2023/11/20	11	28.47	0	0.00	28.40	11	2,813	0.39%
2023/11/16	2.1	27.76	2	27.90	28.00	0.1	2,798	0.00%
2023/11/14	3	27.28	1	27.60	27.40	2	2,801	0.07%
2023/11/13	1	27.50	3	27.48	27.30	-2	2,824	-0.07%
2023/11/10	1	27.50	1	27.50	27.40	0	2,840	0.00%
2023/11/09	1	27.65	0	0.00	27.60	1	2,840	0.04%
2023/11/08	4.2	28.46	2	28.60	28.70	2.2	2,802	0.08%
2023/11/07	0.2	28.65	1	28.75	28.45	-0.8	2,763	-0.03%
2023/11/06	0	0.00	2	28.72	28.80	-2	2,786	-0.07%
2023/11/03	1.1	28.15	0	0.00	28.15	1.1	2,777	0.04%
2023/11/02	0.3	27.45	0	0.00	27.50	0.3	2,773	0.01%
2023/11/01	0	27.30	2	27.33	27.30	-2	2,786	-0.07%
2023/10/31	5	28.30	1	28.15	27.30	4	2,787	0.14%
2023/10/30	1	29.45	2	29.00	28.65	-1	2,760	-0.04%
2023/10/27	1	28.20	4	28.11	27.90	-3	2,671	-0.11%
2023/10/26	2	28.30	3	28.45	28.15	-1	2,673	-0.04%
2023/10/25	2	29.18	1	29.15	29.05	1	2,679	0.04%
2023/10/24	8	29.06	6	29.33	29.45	2	2,667	0.07%
2023/10/23	5	29.39	4.1	29.67	29.90	0.9	2,589	0.04%
2023/10/20	6	27.88	7	27.97	29.05	-1	2,528	-0.04%
2023/10/19	4	28.91	0	0.00	28.45	4	2,366	0.17%
2023/10/18	2	29.55	1.2	29.39	29.30	0.8	2,325	0.03%
2023/10/17	1	29.00	14	28.68	29.05	-13	2,255	-0.58%
2023/10/16	1	28.85	2	28.80	28.90	-1	2,244	-0.05%
2023/10/12	1	27.35	1	27.50	27.75	0	2,220	0.00%
2023/10/11	1.2	27.34	0	0.00	27.35	1.2	2,235	0.05%
2023/10/06	3	28.70	4.1	28.75	28.75	-1.1	2,232	-0.05%
2023/10/05	2	28.58	9.2	28.09	28.65	-7.2	2,271	-0.32%
2023/10/04	0	27.15	3	27.10	27.05	-3	2,236	-0.13%
2023/10/03	0	0.00	1	27.45	27.35	-1	2,269	-0.04%
2023/10/02	3	27.20	0	0.00	27.20	3	2,399	0.13%
2023/09/28	2	27.15	0	0.00	27.15	2	2,553	0.08%
2023/09/26	0.2	26.30	0	0.00	26.30	0.2	2,768	0.01%
2023/09/22	1	26.65	0	0.00	26.55	1	2,894	0.03%
2023/09/21	0	26.25	0	0.00	26.20	0	2,921	0.00%
2023/09/20	1.4	26.45	0	0.00	26.40	1.4	3,004	0.05%
2023/09/19	6.2	27.07	0	0.00	26.85	6.2	3,043	0.20%
2023/09/18	0.2	27.40	0.1	27.60	27.40	0.1	3,116	0.00%
2023/09/15	0.2	27.50	1	27.70	27.50	-0.8	3,235	-0.02%
2023/09/14	0	0.00	3.3	27.43	27.45	-3.3	3,647	-0.09%
2023/09/13	0	27.20	22	27.13	27.05	-22	3,737	-0.59%
2023/09/12	2.2	27.08	2	27.35	27.10	0.2	3,889	0.00%
2023/09/11	3.6	27.66	5	27.60	27.40	-1.4	3,933	-0.04%
2023/09/08	0	28.05	0	0.00	28.00	0	3,937	0.00%
2023/09/07	1	28.30	1	28.35	28.25	0	4,007	0.00%
2023/09/06	0.2	28.25	1.1	28.31	28.25	-0.9	4,122	-0.02%
2023/09/05	0.3	28.55	1	28.70	28.60	-0.7	4,165	-0.02%
2023/09/04	11	28.64	1	28.55	28.45	10	4,249	0.24%
2023/08/31	0	0.00	2	29.15	29.35	-2	4,552	-0.04%
2023/08/30	0	0.00	7	28.75	28.95	-7	4,622	-0.15%
2023/08/29	9	28.90	6	29.15	28.60	3	4,686	0.06%
2023/08/28	5	28.90	6	29.24	28.75	-1	4,696	-0.02%
2023/08/25	1.4	28.58	0	0.00	28.55	1.4	4,695	0.03%
2023/08/24	2	28.30	6	28.42	28.20	-4	4,806	-0.08%
2023/08/23	4	27.93	6	27.99	28.00	-2	4,921	-0.04%
2023/08/22	1	27.95	3	28.05	28.00	-2	4,980	-0.04%
2023/08/21	9	28.61	2	28.73	28.60	7	5,026	0.14%
2023/08/18	0	0.00	2	28.40	28.15	-2	5,062	-0.04%
2023/08/17	0	0.00	1	28.10	28.45	-1	5,093	-0.02%
2023/08/16	1	27.95	2	27.95	28.00	-1	5,153	-0.02%
2023/08/15	0	0.00	2	28.50	28.45	-2	5,227	-0.04%
2023/08/14	3	28.07	21	28.11	28.10	-18	5,420	-0.33%
2023/08/11	4	28.50	1	28.65	28.50	3	5,458	0.05%
2023/08/10	1	28.60	9	28.56	28.35	-8	5,522	-0.14%
2023/08/09	10	28.90	100	29.11	28.95	-90	5,615	-1.60%
2023/08/08	22	29.61	22	29.82	29.05	0	5,679	0.00%
2023/08/07	1	29.15	0	0.00	29.45	1	5,780	0.02%
2023/08/04	5	29.51	1	29.45	29.55	4	5,955	0.07%
2023/08/02	5	29.83	14	29.55	29.45	-9	6,419	-0.14%
2023/08/01	23	29.96	26	30.15	29.95	-3	6,528	-0.05%
2023/07/31	25	30.30	12	30.65	30.05	13	7,170	0.18%
2023/07/27	0	0.00	18	30.18	30.45	-18	7,577	-0.24%
2023/07/26	0	0.00	1	29.75	29.75	-1	7,874	-0.01%
2023/07/25	5.2	29.82	2	30.05	30.25	3.2	7,980	0.04%
2023/07/24	28	29.98	21	29.78	29.90	7	8,168	0.09%
2023/07/21	9	30.47	6	30.54	30.30	3	8,300	0.04%
2023/07/20	0	0.00	1	31.45	31.15	-1	8,520	-0.01%
2023/07/19	4	31.45	0	0.00	31.25	4	8,722	0.05%
2023/07/18	28	32.55	17	32.01	31.90	11	9,859	0.11%
2023/07/17	13	32.98	10.2	32.95	33.05	2.8	11,062	0.02%
2023/07/14	10	32.65	12	32.77	32.55	-2	11,866	-0.02%
2023/07/13	7	32.72	0.2	32.75	32.30	6.8	12,521	0.05%
2023/07/12	19	33.16	0	0.00	32.75	19	12,611	0.15%
2023/07/11	13	33.58	52	33.63	33.45	-39	12,674	-0.31%
2023/07/10	6	33.54	24	33.83	33.55	-18	12,884	-0.14%
2023/07/07	50	33.71	43	33.91	33.75	7	13,498	0.05%
2023/07/06	98.2	34.95	44.3	34.97	34.75	53.9	13,512	0.40%
2023/07/05	5	35.00	45	34.92	34.50	-40	13,480	-0.30%
2023/07/04	4	34.00	0	0.00	34.00	4	13,445	0.03%
2023/07/03	4	34.18	11	34.22	34.20	-7	13,490	-0.05%
2023/06/30	3	34.20	12	34.25	34.10	-9	13,564	-0.07%
2023/06/29	11	33.62	12	33.94	33.95	-1	13,763	-0.01%
2023/06/28	28	33.80	14.1	33.82	33.35	13.9	13,837	0.10%
2023/06/27	4	33.44	7	33.64	33.25	-3	13,985	-0.02%
2023/06/26	26	33.60	4	33.50	33.25	22	14,697	0.15%
2023/06/21	17	34.26	14	34.22	34.25	3	14,890	0.02%
2023/06/20	60	33.96	57	34.34	34.60	3	15,218	0.02%
2023/06/19	3	32.68	1	32.80	32.80	2	15,091	0.01%
2023/06/16	38	33.11	25	32.74	33.40	13	15,871	0.08%
2023/06/15	1	32.30	1	32.30	32.50	0	16,934	0.00%
2023/06/14	11	32.55	16	32.73	32.60	-5	17,638	-0.03%
2023/06/13	18	32.34	17	32.47	32.35	1	17,951	0.01%
2023/06/12	24.1	33.06	20	32.59	32.50	4.1	18,348	0.02%
2023/06/09	67	33.63	64	33.45	33.60	3	18,647	0.02%
2023/06/08	24	33.73	27	33.80	33.75	-3	18,627	-0.02%
2023/06/07	46	33.63	82	33.39	33.20	-36	18,570	-0.19%
2023/06/06	44	34.58	14	34.30	34.30	30	18,397	0.16%
2023/06/05	26	35.36	27	35.28	35.10	-1	18,382	-0.01%
2023/06/02	88	34.63	35	34.76	34.80	53	18,313	0.29%
2023/06/01	0	0.00	6	34.73	34.25	-6	18,296	-0.03%
2023/05/31	3	34.75	6	34.84	34.75	-3	18,245	-0.02%
2023/05/30	30	34.90	4	34.74	34.65	26	18,217	0.14%
2023/05/29	6	35.12	48	35.06	35.40	-42	18,102	-0.23%
2023/05/26	30	34.41	13	34.87	34.00	17	17,977	0.09%
2023/05/25	33	34.48	27	34.66	34.55	6	17,928	0.03%
2023/05/24	3	34.85	3	35.20	34.90	0	17,889	0.00%
2023/05/23	4	34.93	10	35.10	34.90	-6	17,855	-0.03%
2023/05/22	2	35.00	25	34.99	35.10	-23	17,845	-0.13%
2023/05/19	41	34.49	13.2	34.92	34.10	27.8	17,826	0.16%
2023/05/18	30	34.36	40	34.50	34.65	-10	17,750	-0.06%
2023/05/17	0	0.00	3	35.05	34.90	-3	17,562	-0.02%
2023/05/16	2	35.00	1	34.90	35.00	1	17,505	0.01%
2023/05/15	16	34.85	10	34.75	34.60	6	17,437	0.03%
2023/05/12	1	33.95	21	33.88	34.10	-20	17,348	-0.12%
2023/05/11	13	34.15	16	34.44	33.80	-3	17,294	-0.02%
2023/05/10	40.2	34.40	39	34.42	34.35	1.2	17,229	0.01%
2023/05/09	58.2	35.39	38	35.30	34.50	20.2	17,048	0.12%
2023/05/08	26	38.21	30	38.54	38.30	-4	16,604	-0.02%
2023/05/05	139	39.74	87	39.91	38.50	52	16,567	0.31%	大買/
2023/05/04	45	39.37	36	39.69	39.70	9	16,043	0.06%
2023/05/03	16	39.03	18.1	39.30	39.70	-2.1	15,936	-0.01%
2023/05/02	54	38.77	94.7	39.17	39.30	-40.7	15,785	-0.26%
2023/04/28	4.2	38.02	10	38.05	37.75	-5.8	15,503	-0.04%
2023/04/27	36	37.70	24	37.91	37.55	12	15,413	0.08%
2023/04/26	28	38.24	31	38.42	38.75	-3	15,186	-0.02%
2023/04/25	62.4	38.51	10	38.89	37.75	52.4	14,976	0.35%
2023/04/24	48	38.80	28.1	39.05	39.10	19.9	14,726	0.14%
2023/04/21	101.1	40.37	80	40.85	38.55	21.1	14,513	0.15%	大買/
2023/04/20	167.4	41.60	140	41.54	40.00	27.4	13,345	0.21%	大買/大賣/
2023/04/19	61	39.67	148.8	40.62	41.40	-87.8	12,094	-0.73%	大賣/
2023/04/18	131	38.21	184.4	38.21	37.65	-53.4	11,245	-0.47%	大買/大賣/
2023/04/17	25	36.44	41	36.43	36.65	-16	10,662	-0.15%
2023/04/14	34	36.88	20	37.03	36.70	14	10,675	0.13%
2023/04/13	72.2	37.26	36	37.53	36.85	36.2	10,604	0.34%
2023/04/12	70.6	38.23	65.5	37.90	38.00	5.1	10,387	0.05%
2023/04/11	27	36.94	6.6	36.92	36.45	20.4	9,806	0.21%
2023/04/10	24	36.53	33	36.87	36.65	-9	9,750	-0.09%
2023/04/07	38.6	36.43	35	36.68	36.45	3.6	9,726	0.04%
2023/04/06	5	36.55	2.4	36.66	36.40	2.6	9,689	0.03%
2023/03/31	9	36.26	22	36.49	36.65	-13	9,633	-0.13%
2023/03/30	47	36.74	32	36.89	36.30	15	9,552	0.16%
2023/03/29	31	35.78	46	35.83	36.20	-15	9,305	-0.16%
2023/03/28	42.2	35.94	55.5	35.95	35.75	-13.3	9,264	-0.14%
2023/03/27	98.1	37.35	71	37.29	36.45	27.1	9,109	0.30%
2023/03/24	52.2	35.79	36.1	35.79	36.15	16.1	8,632	0.19%
2023/03/23	65	36.57	46	36.76	36.30	19	8,497	0.22%
2023/03/22	47.4	36.41	28	36.25	36.25	19.4	8,257	0.23%
2023/03/21	211	36.39	246.4	36.46	36.50	-35.4	8,187	-0.43%	大買/大賣/
2023/03/20	205.2	34.83	210.4	34.97	35.80	-5.2	8,002	-0.06%	大買/大賣/
2023/03/17	67	33.16	79.7	33.19	33.90	-12.7	7,013	-0.18%
2023/03/16	38.3	31.32	24.2	31.32	30.85	14.1	6,466	0.22%
2023/03/15	50	31.61	29	31.67	31.95	21	6,122	0.34%
2023/03/14	60.3	30.47	52.2	30.63	30.00	8.1	5,647	0.14%
2023/03/13	3	28.95	2	29.20	29.20	1	5,236	0.02%
2023/03/10	2	29.60	7	29.20	29.15	-5	5,226	-0.10%
2023/03/09	7	29.74	0	0.00	29.35	7	5,209	0.13%
2023/03/08	2	29.60	0	0.00	29.85	2	5,152	0.04%
2023/03/07	5	29.36	0	0.00	29.30	5	5,071	0.10%
2023/03/06	5	29.05	6	28.95	29.35	-1	5,033	-0.02%
2023/03/02	0.2	28.60	0	0.00	28.75	0.2	4,967	0.00%
2023/03/01	3	28.30	0	0.00	28.25	3	4,957	0.06%
2023/02/24	0.1	28.65	0	0.00	28.35	0.1	4,975	0.00%
2023/02/22	6	28.50	1	28.40	28.40	5	4,968	0.10%
2023/02/20	2	28.95	0	0.00	28.95	2	4,946	0.04%
2023/02/16	0	0.00	11	29.10	28.90	-11	4,878	-0.23%
2023/02/15	10	28.70	0	0.00	28.45	10	4,888	0.20%
2023/02/14	1	28.55	0	0.00	28.55	1	4,875	0.02%
2023/02/10	0	0.00	2	29.20	28.50	-2	4,872	-0.04%
2023/02/08	13.1	29.15	7.6	29.01	29.00	5.5	4,838	0.11%
2023/02/07	2.2	29.42	7	29.63	29.50	-4.8	4,774	-0.10%
2023/02/06	7.6	29.41	6	29.47	29.50	1.6	4,755	0.03%
2023/02/03	8	29.65	11	29.87	29.95	-3	4,725	-0.06%
2023/02/02	1.1	29.56	6	29.70	29.45	-4.9	4,613	-0.11%
2023/02/01	7.1	29.23	9	29.26	29.20	-1.9	4,482	-0.04%
2023/01/31	6	29.03	19	29.06	29.00	-13	4,343	-0.30%
2023/01/30	9	28.52	6	28.65	28.65	3	4,268	0.07%
2023/01/17	1	27.75	4	28.13	28.40	-3	4,237	-0.07%
2023/01/16	0	27.80	0	0.00	27.45	0	4,245	0.00%
2023/01/13	1	27.70	2	27.70	27.70	-1	4,314	-0.02%
2023/01/12	10	27.88	7	27.73	27.70	3	4,376	0.07%
2023/01/11	5	28.42	1	28.35	28.25	4	4,366	0.09%
2023/01/10	1	28.25	3	28.65	28.35	-2	4,376	-0.05%
2023/01/09	5	28.60	7	28.64	28.70	-2	4,382	-0.05%
2023/01/06	0	0.00	1	28.20	28.30	-1	4,386	-0.02%
2023/01/05	13	29.02	20	28.68	28.45	-7	4,393	-0.16%
2023/01/04	23.1	29.52	12.1	29.34	29.50	11	4,308	0.25%
2023/01/03	7	28.49	4	28.49	28.50	3	4,166	0.07%
2022/12/30	1.1	28.54	0	0.00	28.50	1.1	4,112	0.03%
2022/12/29	6	28.56	6	28.39	28.35	0	4,094	0.00%
2022/12/28	7.2	29.15	4	29.09	29.00	3.2	4,035	0.08%
2022/12/27	0.1	29.07	1	29.10	28.80	-0.9	3,958	-0.02%
2022/12/26	14	28.70	9	28.86	28.70	5	3,876	0.13%
2022/12/23	1.1	28.32	0	0.00	28.35	1.1	3,780	0.03%
2022/12/22	1	28.10	1	27.75	28.35	0	3,752	0.00%
2022/12/21	0	0.00	20	27.35	27.40	-20	3,735	-0.54%
2022/12/20	2	27.95	2	28.25	27.25	0	3,726	0.00%
2022/12/19	19	28.47	17.1	28.00	28.00	1.9	3,681	0.05%
2022/12/16	28	30.38	5	30.05	28.95	23	3,607	0.64%
2022/12/15	9	30.25	22	30.15	30.60	-13	3,320	-0.39%
2022/12/14	24.1	29.89	24.5	29.89	30.05	-0.4	3,180	-0.01%
2022/12/13	33	29.60	22.1	29.77	29.10	10.9	2,984	0.37%
2022/12/12	78.1	30.68	60.9	30.59	30.70	17.2	2,828	0.61%
2022/12/09	2	29.35	37	29.47	30.00	-35	2,264	-1.55%
2022/12/08	24	27.10	30	27.08	27.30	-6	2,063	-0.29%
2022/12/02	1	26.40	0	0.00	26.30	1	1,961	0.05%
2022/12/01	0	26.15	2	26.20	26.10	-2	1,967	-0.10%
2022/11/30	1	25.75	1	25.95	25.85	0	1,995	0.00%
2022/11/22	7	26.26	1	26.05	25.50	6	2,486	0.24%
2022/11/21	1	26.00	2	26.20	26.10	-1	2,479	-0.04%
2022/11/17	2	26.05	2	26.00	26.00	0	2,473	0.00%
2022/11/16	0	0.00	1	26.00	26.00	-1	2,478	-0.04%
2022/11/15	0	25.55	0	0.00	25.80	0	2,519	0.00%
2022/11/14	0	0.00	1	25.25	25.30	-1	2,506	-0.04%
2022/11/10	1	24.85	1	24.70	24.55	0	2,493	0.00%
2022/11/09	1	24.60	0	0.00	24.50	1	2,526	0.04%
2022/11/07	1	25.35	0	0.00	24.90	1	2,579	0.04%
2022/11/04	0	0.00	1	24.60	24.60	-1	2,577	-0.04%
2022/11/03	0	0.00	1	24.40	24.40	-1	2,586	-0.04%
2022/11/01	1	24.30	1	24.10	24.10	0	2,708	0.00%
2022/10/31	3	23.85	3	24.00	23.65	0	2,707	0.00%
2022/10/24	7	25.03	4	25.03	24.35	3	2,809	0.11%
2022/10/20	11	25.25	10	24.67	24.25	1	2,715	0.04%
2022/10/18	1	24.15	0	0.00	24.15	1	2,635	0.04%
2022/10/14	1	24.10	2	24.25	23.70	-1	2,595	-0.04%
2022/10/13	0	0.00	1	24.15	23.75	-1	2,580	-0.04%
2022/10/11	0	0.00	1	26.70	25.95	-1	2,581	-0.04%
2022/10/06	1	26.75	1	26.90	27.05	0	2,604	0.00%
2022/10/05	2	27.15	5	26.85	26.70	-3	2,608	-0.12%
2022/10/03	3	26.50	3	26.80	26.45	0	2,634	0.00%
2022/09/29	2	26.10	2	25.75	25.70	0	2,668	0.00%
2022/09/28	1	26.00	0	0.00	25.65	1	2,703	0.04%
2022/09/26	1	26.85	0	0.00	26.40	1	2,789	0.04%
2022/09/23	1	28.00	0	0.00	27.65	1	2,790	0.04%
2022/09/21	0	0.00	0.2	28.00	28.05	-0.2	2,840	-0.01%
2022/09/20	4	28.43	4	28.70	28.20	0	2,887	0.00%
2022/09/19	8	28.84	5	29.13	28.30	3	3,006	0.10%
2022/09/16	1	28.75	6	29.27	29.50	-5	2,994	-0.17%
2022/09/13	0	0.00	3	28.07	28.25	-3	3,099	-0.10%
2022/09/12	1	27.85	12.8	27.95	28.00	-11.8	3,090	-0.38%
2022/09/08	0	0.00	1	27.05	27.05	-1	3,056	-0.03%
2022/09/07	0	0.00	2	26.65	26.55	-2	3,023	-0.07%
2022/09/06	3	27.17	7	27.29	27.05	-4	2,997	-0.13%
2022/09/05	4	28.21	7	28.05	27.90	-3	2,965	-0.10%
2022/09/02	12	28.86	3	28.73	28.60	9	2,917	0.31%
2022/09/01	2.1	29.14	8.9	28.92	28.85	-6.9	2,875	-0.24%
2022/08/31	3	28.50	7.2	28.57	28.50	-4.2	2,800	-0.15%
2022/08/30	40	29.61	41.1	29.41	29.00	-1.1	2,641	-0.04%
2022/08/29	10	28.78	8	28.64	28.60	2	2,515	0.08%
2022/08/26	5	28.95	0	0.00	29.00	5	2,509	0.20%
2022/08/25	1	28.50	6	28.66	28.70	-5	2,492	-0.20%
2022/08/24	1	28.25	1.1	28.26	28.25	-0.1	2,490	0.00%
2022/08/23	1	28.75	0	0.00	28.55	1	2,479	0.04%
2022/08/22	5	29.40	0	0.00	28.60	5	2,473	0.20%
2022/08/19	0	0.00	3	28.60	28.95	-3	2,414	-0.12%
2022/08/18	2	28.20	2	28.35	28.50	0	2,390	0.00%
2022/08/16	5	28.89	8	28.66	28.45	-3	2,372	-0.13%
2022/08/15	6	28.68	6	28.72	28.80	0	2,341	0.00%
2022/08/11	1.1	28.35	0	0.00	28.50	1.1	2,291	0.05%
2022/08/10	5	28.85	0	0.00	28.30	5	2,286	0.22%
2022/08/09	5	28.73	5	28.87	28.65	0	2,303	0.00%
2022/08/08	2	27.83	1	28.80	28.80	1	2,247	0.04%
2022/08/05	1	28.05	0	0.00	28.15	1	2,218	0.05%
2022/08/04	0	27.75	1	28.25	27.95	-1	2,225	-0.04%
2022/08/03	2	28.00	0	0.00	28.10	2	2,227	0.09%
2022/08/01	3	29.57	2	29.45	29.40	1	2,232	0.04%
2022/07/29	0	0.00	13	29.47	29.80	-13	2,207	-0.59%
2022/07/27	1	27.50	0	0.00	27.55	1	2,151	0.05%
2022/07/26	1	27.60	0	0.00	27.45	1	2,148	0.05%
2022/07/22	3	28.03	0	0.00	27.90	3	2,151	0.14%
2022/07/21	2	28.05	0	0.00	28.25	2	2,186	0.09%
2022/07/20	0	0.00	4	28.20	28.05	-4	2,214	-0.18%
2022/07/19	4	28.15	1	27.80	28.15	3	2,266	0.13%
2022/07/18	3.1	27.82	0	0.00	27.75	3.1	2,398	0.13%
2022/07/15	1	28.05	1	28.15	27.80	0	2,431	0.00%
2022/07/14	1	28.40	0	0.00	28.10	1	2,469	0.04%
2022/07/13	2.1	28.60	2	28.55	28.20	0.1	2,571	0.00%
2022/07/12	9.1	28.62	0	0.00	28.10	9.1	2,687	0.34%
2022/07/11	1	29.00	1	28.95	29.80	0	2,723	0.00%
2022/07/08	5.1	30.10	4	29.89	29.65	1.1	2,708	0.04%
2022/07/07	18	30.81	16	30.44	30.45	2	2,694	0.07%
2022/07/06	1.1	30.55	7	30.58	30.40	-5.9	2,742	-0.22%
2022/07/05	6	30.68	11	30.26	31.00	-5	2,850	-0.18%
2022/07/04	0.1	29.20	3	29.12	29.00	-3	2,832	-0.10%
2022/07/01	7.2	29.32	2	29.65	28.10	5.2	2,849	0.18%
2022/06/30	1.4	29.99	11	30.15	29.90	-9.6	2,888	-0.33%
2022/06/29	11.1	30.60	4	30.94	30.60	7.1	2,876	0.25%
2022/06/28	6.5	30.63	1	30.60	30.50	5.5	2,872	0.19%
2022/06/27	14.6	31.22	10	31.29	30.80	4.6	2,861	0.16%
2022/06/24	1	29.50	1	30.10	30.85	0	2,746	0.00%
2022/06/23	5	29.97	2	29.90	29.30	3	2,683	0.11%
2022/06/22	12	30.09	15	30.02	29.80	-3	2,606	-0.12%
2022/06/20	1	28.80	1	27.75	27.35	0	2,489	0.00%
2022/06/17	1	27.05	0.3	27.00	29.70	0.7	2,539	0.03%
2022/06/16	1	27.20	0	0.00	27.20	1	2,633	0.04%
2022/06/10	4	29.50	4	29.20	29.20	0	3,409	0.00%
2022/06/09	4	29.83	4	29.80	29.80	0	3,437	0.00%
2022/06/07	1	29.80	1	29.70	29.70	0	3,623	0.00%
2022/06/06	1	30.20	1	30.35	30.05	0	3,790	0.00%
2022/06/02	0	29.65	0	0.00	29.20	0	3,829	0.00%
2022/06/01	1	29.70	2	29.55	29.65	-1	3,871	-0.03%
2022/05/24	2	29.13	1	29.20	29.10	1	4,333	0.02%
2022/05/20	2	28.95	1	28.95	28.85	1	4,349	0.02%
2022/05/17	5	28.80	5	28.45	28.35	0	4,392	0.00%
2022/05/13	0	0.00	4	27.50	27.60	-4	4,362	-0.09%
2022/05/12	3	28.17	2	28.33	27.15	1	4,366	0.02%
2022/05/09	2	28.90	1	29.18	28.80	1	4,350	0.02%
2022/05/05	0	0.00	4	30.80	30.95	-4	4,367	-0.09%
2022/05/03	0	0.00	1	30.70	30.35	-1	4,389	-0.02%
2022/04/29	4	30.79	1	30.65	30.80	3	4,415	0.07%
2022/04/28	1	31.05	2	31.00	30.80	-1	4,431	-0.02%
2022/04/27	2	30.85	0	0.00	30.70	2	4,445	0.05%
2022/04/26	11	33.44	0	0.00	32.80	11	4,408	0.25%
2022/04/25	1	33.65	0	0.00	33.10	1	4,395	0.02%
2022/04/22	0	0.00	1	34.25	34.25	-1	4,347	-0.02%
2022/04/21	0.1	34.30	6	34.03	33.70	-6	4,262	-0.14%
2022/04/20	2	34.50	3	34.63	34.40	-1	4,270	-0.02%
2022/04/19	7	34.69	4.7	34.79	34.25	2.3	4,261	0.05%
2022/04/18	6	34.35	1	34.20	34.75	5	4,262	0.12%
2022/04/15	1.2	33.63	2	32.80	33.40	-0.8	4,202	-0.02%
2022/04/13	2	32.35	0	0.00	32.50	2	4,274	0.05%
2022/04/12	0	32.95	19	32.99	32.50	-19	4,366	-0.43%
2022/04/11	17	33.89	7	34.79	33.60	10	4,343	0.23%
2022/04/08	0	0.00	6	34.16	34.15	-6	4,218	-0.14%
2022/04/07	8	33.99	2	33.80	33.00	6	4,205	0.14%
2022/04/06	2	34.30	8.7	33.96	34.40	-6.7	4,239	-0.16%
2022/04/01	0	33.35	2	33.20	33.35	-2	4,235	-0.05%
2022/03/31	5	33.64	5	33.68	33.30	0	4,253	0.00%
2022/03/30	3	33.73	13	33.72	33.20	-10	4,312	-0.23%
2022/03/28	1	33.15	0	0.00	33.15	1	4,396	0.02%
2022/03/25	0	0.00	5	33.60	33.20	-5	4,460	-0.11%
2022/03/24	1	34.25	1	34.30	33.90	0	4,814	0.00%
2022/03/22	1	34.85	13	34.83	34.15	-12	5,151	-0.23%
2022/03/21	4	34.58	4	34.98	34.50	0	5,298	0.00%
2022/03/18	4	34.10	6	34.31	34.95	-2	5,705	-0.04%
2022/03/17	26	33.89	14	33.97	34.15	12	6,133	0.20%
2022/03/16	28	34.49	30	34.25	34.60	-2	6,484	-0.03%
2022/03/15	7	33.01	18	33.05	32.05	-11	6,524	-0.17%
2022/03/14	1	33.35	0	0.00	33.10	1	6,552	0.02%
2022/03/11	1	33.05	0	0.00	33.50	1	6,626	0.02%
2022/03/10	10	33.10	8	32.88	33.40	2	6,798	0.03%
2022/03/09	10	32.44	14	33.07	33.30	-4	7,023	-0.06%
2022/03/08	0	0.00	1	31.00	31.60	-1	6,930	-0.01%
2022/03/07	2	31.50	19	31.91	31.50	-17	6,970	-0.24%
2022/03/04	14	33.34	35	33.30	32.70	-21	7,165	-0.29%
2022/03/03	62.1	33.46	23	33.64	33.45	39.1	7,322	0.53%
2022/03/02	19	32.38	18	32.44	32.50	1	7,421	0.01%
2022/03/01	6	31.63	4	31.85	31.80	2	7,699	0.03%
2022/02/25	0	0.00	0.4	30.55	30.85	-0.4	8,308	0.00%
2022/02/24	0	30.30	0	0.00	30.00	0	8,609	0.00%
2022/02/23	0	0.00	1	31.05	30.85	-1	8,632	-0.01%
2022/02/22	3	30.62	1	30.75	30.55	2	8,660	0.02%
2022/02/21	0	0.00	2	31.15	31.35	-2	8,707	-0.02%
2022/02/18	1	30.80	0	0.00	31.10	1	8,723	0.01%
2022/02/17	6	31.25	0	0.00	31.25	6	8,766	0.07%
2022/02/16	0	31.60	0	0.00	31.40	0	8,817	0.00%
2022/02/15	0	31.50	0	0.00	31.15	0	8,927	0.00%
2022/02/14	2	31.13	0	0.00	31.00	2	8,987	0.02%
2022/02/10	4	33.05	9	32.84	32.60	-5	9,187	-0.05%
2022/02/09	0	32.75	0	0.00	32.80	0	9,257	0.00%
2022/02/08	0	0.00	1	31.90	32.50	-1	9,355	-0.01%
2022/02/07	14	31.37	14	31.50	31.40	0	9,539	0.00%
2022/01/26	0	29.90	1	31.00	31.00	-1	9,591	-0.01%
2022/01/25	1	30.35	1	30.50	30.00	0	9,759	0.00%
2022/01/24	0	30.50	16	30.41	30.35	-16	10,382	-0.15%
2022/01/21	4	31.85	5	31.82	31.30	-1	10,446	-0.01%
2022/01/20	1	32.15	3	32.12	32.25	-2	10,595	-0.02%
2022/01/19	0	0.00	1	32.00	32.00	-1	10,649	-0.01%
2022/01/18	7	32.52	0	0.00	32.35	7	10,669	0.07%
2022/01/17	0	0.00	1	32.05	32.55	-1	10,683	-0.01%
2022/01/14	4	32.52	2	32.10	32.05	2	10,703	0.02%
2022/01/13	5	32.90	1	33.10	32.85	4	10,675	0.04%
2022/01/12	2	33.90	0	0.00	33.55	2	10,649	0.02%
2022/01/11	5	34.85	4	35.10	34.35	1	10,691	0.01%
2022/01/10	14	34.59	25	34.22	34.20	-11	10,627	-0.10%
2022/01/07	2.1	34.17	1	35.10	34.10	1.1	10,624	0.01%
2022/01/06	5.1	35.40	9	35.14	34.65	-3.9	10,730	-0.04%
2022/01/05	11	36.60	17	36.65	36.00	-6	10,825	-0.06%
2022/01/04	4.1	36.04	4	36.20	36.05	0.1	10,811	0.00%
2022/01/03	20	36.36	31	35.97	35.90	-11	10,807	-0.10%
2021/12/30	2	36.55	0	0.00	36.20	2	10,805	0.02%
2021/12/29	12	36.17	18	36.29	36.35	-6	10,774	-0.06%
2021/12/28	34	36.15	11	35.94	35.50	23	10,747	0.21%
2021/12/27	6	36.22	3	36.27	36.30	3	10,868	0.03%
2021/12/24	18	36.11	4	36.11	36.00	14	11,243	0.12%
2021/12/23	53	37.02	6	36.60	36.70	47	11,211	0.42%
2021/12/22	8	37.19	10	37.12	37.05	-2	11,192	-0.02%
2021/12/21	16.1	37.19	5	37.23	37.00	11.1	11,165	0.10%
2021/12/20	96	37.56	95	37.30	37.05	1	11,091	0.01%
2021/12/17	21.1	36.99	11	37.28	36.35	10.1	10,711	0.09%
2021/12/16	17	37.18	19	37.33	37.45	-2	10,512	-0.02%
2021/12/15	9	36.72	6	36.73	36.55	3	10,342	0.03%
2021/12/14	37	38.03	35	38.38	36.55	2	10,140	0.02%
2021/12/13	50	38.46	61	38.21	37.70	-11	9,629	-0.11%
2021/12/10	61	37.66	62.1	37.50	37.60	-1.1	9,073	-0.01%
2021/12/09	23	36.18	22	36.09	35.80	1	8,484	0.01%
2021/12/08	4.1	34.82	13	35.17	35.45	-8.9	8,186	-0.11%
2021/12/07	9	34.86	8	34.66	34.35	1	8,052	0.01%
2021/12/06	23.4	34.89	15	35.16	34.65	8.4	7,958	0.11%
2021/12/03	24.5	34.95	49	34.90	34.05	-24.5	7,745	-0.32%
2021/12/02	57	33.06	39	33.18	33.30	18	7,387	0.24%
2021/12/01	17	33.44	17	33.67	33.40	0	7,321	0.00%
2021/11/30	15.1	34.21	11	33.76	33.00	4.1	7,240	0.06%
2021/11/29	23.1	34.03	14.1	34.22	34.20	9	7,019	0.13%
2021/11/26	47.1	36.29	40	35.62	35.55	7.1	6,815	0.10%
2021/11/25	19.1	36.16	18.1	36.32	36.30	1	6,566	0.02%
2021/11/24	32	35.48	41	36.24	37.05	-9	6,342	-0.14%
2021/11/23	22.4	34.91	61	35.50	34.35	-38.6	5,772	-0.67%
2021/11/22	3	33.13	49	33.65	34.10	-46	5,455	-0.84%
2021/11/19	13	32.63	1	32.55	32.30	12	5,384	0.22%
2021/11/18	15	32.52	16	32.98	33.10	-1	5,356	-0.02%
2021/11/17	2	33.00	16	33.37	33.00	-14	5,295	-0.26%
2021/11/15	2	31.65	5	32.61	32.95	-3	5,266	-0.06%
2021/11/12	13	31.92	5	31.25	31.75	8	5,213	0.15%
2021/11/11	30	33.38	4	33.39	33.00	26	5,117	0.51%
2021/11/10	25	34.09	4	33.98	33.85	21	5,084	0.41%
2021/11/09	6	34.13	31	34.41	34.50	-25	5,036	-0.50%
2021/11/08	43	34.03	24	34.12	33.80	19	4,891	0.39%
2021/11/05	12	33.79	10	33.88	33.95	2	4,849	0.04%
2021/11/04	14	33.78	54	33.74	34.30	-40	4,796	-0.83%
2021/11/03	28	32.58	5.1	32.51	32.40	22.9	4,609	0.50%
2021/11/02	30	32.79	35.4	32.96	32.95	-5.4	4,587	-0.12%
2021/11/01	64	33.88	83	34.76	32.85	-19	4,443	-0.43%
2021/10/29	27	31.72	18	31.95	32.10	9	3,932	0.23%
2021/10/28	17	31.72	24	32.14	32.10	-7	3,851	-0.18%
2021/10/27	3	30.78	3	31.02	31.10	0	3,697	0.00%
2021/10/26	6.3	29.80	4	29.85	30.45	2.3	3,648	0.06%
2021/10/25	2	30.33	1	30.50	30.20	1	3,632	0.03%
2021/10/22	0	0.00	6	30.10	29.95	-6	3,664	-0.16%
2021/10/21	12	30.45	41	30.40	29.90	-29	3,714	-0.78%
2021/10/19	37.5	31.32	20	31.21	30.95	17.5	3,815	0.46%
2021/10/18	7	30.66	5	30.77	30.60	2	3,767	0.05%
2021/10/15	24	30.97	17	30.74	30.55	7	3,838	0.18%
2021/10/14	3	30.53	5	30.66	30.70	-2	3,934	-0.05%
2021/10/13	39.1	30.26	43	29.86	30.40	-3.9	4,192	-0.09%
2021/10/12	4	29.48	6	29.50	29.35	-2	4,226	-0.05%
2021/10/08	6	28.90	7	28.95	28.65	-1	4,179	-0.02%
2021/10/07	0	0.00	1	28.75	28.55	-1	4,166	-0.02%
2021/10/06	2	29.00	1	28.80	28.40	1	4,236	0.02%
2021/10/05	4	28.35	2	28.30	28.70	2	4,439	0.05%
2021/10/04	16	30.71	12	31.05	29.35	4	4,474	0.09%
2021/10/01	56	31.75	58	31.62	30.45	-2	4,314	-0.05%
2021/09/30	0	0.00	6	29.76	29.60	-6	3,959	-0.15%
2021/09/29	1	29.25	8	29.09	28.70	-7	3,933	-0.18%
2021/09/28	18	28.72	6	28.88	28.80	12	3,956	0.30%
2021/09/24	6	28.13	0	0.00	28.10	6	4,166	0.14%
2021/09/23	3	28.30	19	28.15	28.15	-16	4,789	-0.33%
2021/09/17	0	0.00	3	29.55	29.00	-3	4,873	-0.06%
2021/09/13	9	30.01	9	30.19	29.40	0	5,138	0.00%
2021/09/10	1	28.95	0	0.00	29.25	1	5,122	0.02%
2021/09/07	4	28.74	0	0.00	28.75	4	5,716	0.07%
2021/09/06	0	29.80	2	30.00	29.25	-2	5,828	-0.03%
2021/09/03	16	30.45	16	30.36	30.50	0	5,873	0.00%
2021/09/01	2	30.25	1	30.60	30.30	1	5,995	0.02%
2021/08/31	1	30.30	1	30.00	30.45	0	6,009	0.00%
2021/08/30	8	31.15	5	30.84	30.25	3	5,997	0.05%
2021/08/27	2	30.30	2	30.25	29.20	0	5,910	0.00%
2021/08/26	1	28.75	0	0.00	28.90	1	5,844	0.02%
2021/08/25	6	29.12	3	28.88	28.80	3	5,885	0.05%
2021/08/23	0	0.00	3	29.02	29.10	-3	5,969	-0.05%
2021/08/20	2	28.93	2	28.90	28.50	0	5,996	0.00%
2021/08/19	3	28.83	0	0.00	28.00	3	5,996	0.05%
2021/08/18	0	0.00	1.7	28.08	28.60	-1.7	5,976	-0.03%
2021/08/17	3.2	28.30	4	28.13	27.80	-0.8	6,028	-0.01%
2021/08/16	2	28.55	1	28.40	28.25	1	6,066	0.02%
2021/08/13	1	29.65	1	29.95	29.40	0	6,074	0.00%
2021/08/12	0	0.00	2	30.60	30.10	-2	6,183	-0.03%
2021/08/11	8	30.28	2	30.20	30.10	6	6,278	0.10%
2021/08/10	4	31.30	5	31.06	31.05	-1	6,316	-0.02%
2021/08/09	0	0.00	18	32.79	32.20	-18	6,342	-0.28%
2021/08/06	11	33.16	1	33.10	32.85	10	6,457	0.15%
2021/08/05	4	33.74	6	33.75	33.60	-2	6,500	-0.03%
2021/08/04	15	34.12	17	33.91	33.90	-2	6,624	-0.03%
2021/08/03	5	33.10	0	0.00	32.95	5	6,602	0.08%
2021/08/02	3	32.75	3	32.47	33.10	0	6,638	0.00%
2021/07/29	0	0.00	1	32.50	32.60	-1	6,801	-0.01%
2021/07/28	6	32.37	1	32.40	32.20	5	6,828	0.07%
2021/07/27	15.5	33.93	6	34.71	33.25	9.5	6,907	0.14%
2021/07/26	9	34.45	19	34.57	34.20	-10	6,964	-0.14%
2021/07/23	21	33.57	1	33.55	33.30	20	6,903	0.29%
2021/07/22	8	33.61	76	33.62	33.55	-68	6,941	-0.98%
2021/07/21	53.2	33.89	4	34.85	33.60	49.2	6,958	0.71%
2021/07/20	70	34.06	26	34.30	34.35	44	6,908	0.64%
2021/07/19	27.1	35.36	27.3	35.32	35.05	-0.2	6,827	0.00%
2021/07/16	13.1	34.31	15	34.63	33.35	-1.9	6,559	-0.03%
2021/07/14	12	33.21	15	33.70	33.00	-3	6,597	-0.05%
2021/07/13	11	34.31	59.7	33.88	33.60	-48.7	6,669	-0.73%
2021/07/12	33.3	34.52	65.1	34.46	34.65	-31.8	6,725	-0.47%
2021/07/09	52	33.10	47	33.11	33.00	5	6,636	0.08%
2021/07/08	0	0.00	40.3	32.68	32.40	-40.3	6,993	-0.58%
2021/07/07	6	32.41	1	32.45	32.35	5	7,914	0.06%
2021/07/06	27	32.92	2	32.95	32.95	25	7,967	0.31%
2021/07/05	28	33.07	49	33.79	33.40	-21	8,107	-0.26%
2021/07/02	50	32.64	1	33.35	32.55	49	8,243	0.59%
2021/07/01	19	33.52	34	33.56	33.40	-15	8,362	-0.18%
2021/06/30	90.5	35.04	45.7	35.23	34.85	44.8	8,285	0.54%
2021/06/29	0	0.00	1	32.00	32.20	-1	7,741	-0.01%
2021/06/28	1	31.60	6	31.78	31.60	-5	7,777	-0.06%
2021/06/25	3	32.40	1	32.25	32.00	2	7,954	0.03%
2021/06/24	2	31.98	2	32.15	32.00	0	8,290	0.00%
2021/06/23	15	31.96	18	32.69	31.50	-3	8,554	-0.04%
2021/06/22	1	30.60	6	31.56	30.60	-5	8,677	-0.06%
2021/06/21	4	31.85	3	31.20	31.20	1	8,827	0.01%
2021/06/18	9	31.69	4	31.58	32.40	5	9,178	0.05%
2021/06/17	27	32.56	18	32.27	32.40	9	9,929	0.09%
2021/06/16	23	33.29	36.6	33.54	32.60	-13.6	10,226	-0.13%
2021/06/15	4	31.54	7	32.00	31.55	-3	10,086	-0.03%
2021/06/11	2	31.20	5	31.23	31.05	-3	10,134	-0.03%
2021/06/10	19	31.57	9	32.32	32.05	10	10,378	0.10%
2021/06/08	4	31.03	2	30.73	30.10	2	11,384	0.02%
2021/06/07	4	29.89	1	30.15	29.85	3	12,174	0.02%
2021/06/04	1	30.70	2	30.40	30.35	-1	12,473	-0.01%
2021/06/03	1	31.20	1	31.45	31.15	0	12,504	0.00%
2021/06/02	6	31.26	1	31.05	31.25	5	12,527	0.04%
2021/06/01	12	31.62	1.6	31.81	32.15	10.4	12,512	0.08%
2021/05/28	0	0.00	1	31.20	31.05	-1	12,523	-0.01%
2021/05/27	0	0.00	3	31.08	30.65	-3	12,530	-0.02%
2021/05/26	1	30.50	0	0.00	30.55	1	12,544	0.01%
2021/05/25	4	31.03	1	31.55	30.50	3	12,578	0.02%
2021/05/20	14	31.85	12	30.56	29.40	2	12,735	0.02%
2021/05/19	13.6	30.08	1	30.50	31.20	12.6	12,724	0.10%
2021/05/18	1	29.25	1	28.30	29.60	0	12,658	0.00%
2021/05/17	8	28.50	7	27.66	26.95	1	12,628	0.01%
2021/05/14	26	30.67	23	30.85	29.90	3	12,570	0.02%
2021/05/13	7	29.07	7.2	28.02	28.65	-0.2	12,473	0.00%
2021/05/12	7	30.43	17	31.07	28.80	-10	12,536	-0.08%
2021/05/11	20.3	32.92	11	33.78	31.85	9.3	12,411	0.08%
2021/05/10	15	35.27	0	0.00	35.30	15	12,408	0.12%
2021/05/07	4	34.78	8	34.89	34.85	-4	12,441	-0.03%
2021/05/06	7.1	34.55	4	34.68	35.00	3.1	12,431	0.02%
2021/05/05	5.1	33.55	25.1	33.35	32.75	-20	12,310	-0.16%
2021/05/04	3.5	34.79	4	34.33	33.05	-0.5	12,308	0.00%
2021/05/03	17.2	37.13	3	37.57	35.80	14.2	12,219	0.12%
2021/04/29	4.5	36.92	1	36.80	36.65	3.5	12,256	0.03%
2021/04/28	2	37.75	4	38.00	37.50	-2	12,275	-0.02%
2021/04/27	5	38.32	6	38.23	38.20	-1	12,318	-0.01%
2021/04/26	3	37.92	8	38.09	38.25	-5	12,418	-0.04%
2021/04/23	1.1	37.65	2	37.70	37.90	-0.9	12,435	-0.01%
2021/04/22	18.5	38.13	6.1	37.93	37.20	12.4	12,431	0.10%
2021/04/21	7.1	39.05	20	39.13	38.85	-12.9	12,342	-0.10%
2021/04/20	7	38.38	16.9	38.59	38.05	-9.9	12,238	-0.08%
2021/04/19	19	38.03	14	37.97	37.90	5	12,197	0.04%
2021/04/16	16.1	38.90	17.2	38.53	38.40	-1.1	12,152	-0.01%
2021/04/15	9	38.12	16	38.22	38.10	-7	12,144	-0.06%
2021/04/14	31.1	38.78	23	38.81	37.55	8.1	12,439	0.06%
2021/04/13	55	41.91	63.1	42.60	39.30	-8.1	12,106	-0.07%
2021/04/12	2	40.40	4	39.75	39.35	-2	11,238	-0.02%
2021/04/09	16	40.14	32.2	39.47	39.30	-16.2	11,208	-0.14%
2021/04/08	13	39.86	25.1	39.83	39.35	-12.1	11,119	-0.11%
2021/04/07	15.1	39.28	24	39.47	39.50	-8.9	11,097	-0.08%
2021/04/06	7	38.34	10	38.40	38.30	-3	11,063	-0.03%
2021/04/01	7.1	38.61	16	38.57	38.25	-8.9	11,063	-0.08%
2021/03/31	9	39.10	12	39.85	38.90	-3	11,139	-0.03%
2021/03/30	83.2	39.82	64	39.91	39.30	19.2	11,680	0.16%
2021/03/29	82	40.35	92	40.10	39.85	-10	11,839	-0.08%
2021/03/26	44.4	37.65	44	37.39	38.20	0.4	11,521	0.00%
2021/03/25	80	39.90	91.1	39.48	38.85	-11	11,271	-0.10%
2021/03/24	64	39.52	25	39.47	39.30	39	11,053	0.35%
2021/03/23	97.6	40.80	102.1	40.18	39.30	-4.6	10,912	-0.04%	大賣/
2021/03/22	176.3	41.73	136.7	41.90	41.00	39.6	10,611	0.37%	大買/大賣/
2021/03/19	21.7	36.36	40	38.75	39.75	-18.4	9,932	-0.18%
2021/03/18	23.6	37.15	24	37.12	36.15	-0.4	9,580	0.00%
2021/03/17	12.1	36.68	2	36.70	36.75	10.1	9,302	0.11%
2021/03/16	22.8	37.05	22.1	37.08	36.60	0.6	9,178	0.01%
2021/03/15	55.9	38.04	51.5	37.91	37.60	4.3	8,893	0.05%
2021/03/12	20	36.91	51	36.51	37.00	-31	8,420	-0.37%
2021/03/11	114	35.82	83	35.68	35.10	31	7,820	0.40%	大買/
2021/03/10	27	32.71	16.9	33.45	34.95	10.1	7,032	0.14%
2021/03/09	0.3	31.59	0	0.00	31.80	0.3	6,769	0.01%
2021/03/08	10	31.70	12	31.56	30.90	-2	6,786	-0.03%
2021/03/05	0.6	31.23	0	0.00	30.85	0.6	6,837	0.01%
2021/03/04	0.3	31.58	7	32.22	31.40	-6.7	7,299	-0.09%
2021/03/03	7	31.60	12	31.86	31.65	-5	7,389	-0.07%
2021/03/02	5.1	32.25	9	32.02	31.45	-4	7,646	-0.05%
2021/02/26	10.7	31.73	9	31.59	31.90	1.7	8,159	0.02%
2021/02/25	3.5	32.04	4	31.78	31.60	-0.5	8,510	-0.01%
2021/02/24	7	32.39	9	32.45	31.85	-2	8,705	-0.02%
2021/02/23	5.1	31.37	3	31.48	31.10	2.1	9,095	0.02%
2021/02/22	6	31.27	4	31.28	31.30	2	9,636	0.02%
2021/02/19	10	30.64	7	31.10	30.65	3	9,771	0.03%
2021/02/18	2.3	29.69	0	0.00	29.75	2.3	10,171	0.02%
2021/02/17	3	28.78	4	29.10	29.15	-1	10,330	-0.01%
2021/02/05	2	28.45	1	28.30	28.15	1	10,595	0.01%
2021/02/04	1	28.40	0	0.00	28.25	1	11,157	0.01%
2021/02/03	21	29.34	23	29.51	28.70	-2	11,424	-0.02%
2021/02/02	1	28.05	0	0.00	27.75	1	11,465	0.01%
2021/02/01	3	26.87	6	26.78	27.55	-3	11,797	-0.03%
2021/01/29	14	28.08	1	28.10	27.45	13	12,180	0.11%
2021/01/28	13.1	29.68	17	29.48	29.00	-3.9	12,994	-0.03%
2021/01/26	2	30.43	4	30.64	30.60	-2	13,612	-0.01%
2021/01/25	0	30.95	2	31.00	30.95	-2	13,931	-0.01%
2021/01/22	12	31.40	11	31.70	31.10	1	14,268	0.01%
2021/01/21	2	30.38	13	30.66	30.05	-11	14,716	-0.07%
2021/01/20	0	0.00	37	32.16	30.80	-37	15,790	-0.23%
2021/01/19	50	32.54	16.7	31.81	32.05	33.3	16,551	0.20%
2021/01/18	24	31.04	23	31.40	30.80	1	16,693	0.01%
2021/01/15	16	32.13	12	32.57	32.00	4	16,881	0.02%
2021/01/14	2.9	32.39	4	32.48	32.60	-1.1	17,062	-0.01%
2021/01/13	4	32.84	4	33.15	32.60	0	17,257	0.00%
2021/01/12	14	33.60	10	34.10	33.05	4	17,699	0.02%
2021/01/11	2	34.28	1	34.50	34.10	1	18,358	0.01%
2021/01/08	4	34.44	1.3	34.83	34.15	2.7	19,115	0.01%
2021/01/07	18	35.29	31	35.09	34.35	-13	20,158	-0.06%
2021/01/06	5	33.31	5	33.15	33.20	0	20,909	0.00%
2021/01/05	4	34.78	8	34.90	34.05	-4	21,609	-0.02%
2021/01/04	1	34.90	18	35.04	34.55	-17	22,512	-0.08%
2020/12/31	3.1	34.74	21	34.82	34.60	-17.9	23,373	-0.08%
2020/12/30	0.4	34.55	4	35.39	35.55	-3.6	24,449	-0.01%
2020/12/29	12	34.74	16	34.48	34.45	-4	25,099	-0.02%
2020/12/28	16.1	33.80	12	33.88	33.55	4.1	25,247	0.02%
2020/12/25	6.1	34.33	8	34.64	34.05	-1.9	25,367	-0.01%
2020/12/24	100.3	35.50	82.1	35.20	34.30	18.2	25,417	0.07%
2020/12/23	20	33.86	26.3	34.21	34.75	-6.3	25,128	-0.03%
2020/12/22	1	31.90	2	32.60	31.60	-1	25,229	0.00%
2020/12/18	1	33.00	2	33.45	33.00	-1	26,041	0.00%
2020/12/17	1	33.05	0	0.00	32.95	1	26,688	0.00%
2020/12/16	0	0.00	5.6	33.81	33.50	-5.6	27,316	-0.02%
2020/12/15	35.2	34.23	13	33.85	33.00	22.2	28,221	0.08%
2020/12/14	0	0.00	5	33.30	34.00	-5	28,548	-0.02%
2020/12/11	6	33.00	4	33.03	32.65	2	29,519	0.01%
2020/12/10	5.1	33.65	2	34.21	33.35	3.1	30,864	0.01%
2020/12/09	7.1	34.82	2.1	35.05	34.60	5	31,102	0.02%
2020/12/08	3.1	34.60	0	0.00	34.55	3.1	31,713	0.01%
2020/12/07	4	34.81	4.9	34.23	35.15	-0.9	31,864	0.00%
2020/12/04	4	34.81	6	34.73	34.50	-2	32,016	-0.01%
2020/12/03	11	35.37	11	35.12	35.10	0	32,139	0.00%
2020/12/02	8	35.73	0	0.00	35.35	8	32,229	0.02%
2020/12/01	11	36.97	0.1	37.00	37.00	10.9	32,388	0.03%
2020/11/30	18.4	37.29	42	37.36	38.10	-23.6	32,581	-0.07%
2020/11/27	30.1	36.35	34	36.30	36.00	-3.9	32,210	-0.01%
2020/11/26	58	36.44	61	36.41	35.90	-3	32,229	-0.01%
2020/11/25	119	36.22	144.4	36.35	36.40	-25.4	32,332	-0.08%	大買/大賣/
2020/11/24	29	35.29	66	35.15	35.50	-37	31,994	-0.12%
2020/11/23	96	34.94	57.7	34.82	34.50	38.3	32,096	0.12%
2020/11/20	130	35.07	142.3	34.67	34.80	-12.3	32,402	-0.04%	大買/大賣/
2020/11/19	109.1	34.37	75	34.23	34.00	34.1	32,534	0.10%	大買/
2020/11/18	35	32.94	44	32.82	33.00	-9	32,354	-0.03%
2020/11/17	67.1	33.36	61.1	33.40	33.00	6	33,304	0.02%
2020/11/16	6	32.10	14	32.19	31.70	-8	32,892	-0.02%
2020/11/13	97	32.08	84.7	32.10	32.65	12.3	32,813	0.04%
2020/11/12	41.1	33.04	81.1	32.56	32.50	-40	33,003	-0.12%
2020/11/11	21.4	34.83	33	34.57	34.10	-11.6	32,508	-0.04%
2020/11/10	24.1	35.83	5	35.78	35.35	19.1	32,348	0.06%
2020/11/09	54	36.27	74	36.05	36.00	-20	32,317	-0.06%
2020/11/06	64	36.35	56	36.12	35.40	8	32,034	0.02%
2020/11/05	155	36.62	144	36.42	36.10	11	31,611	0.03%	大買/大賣/
2020/11/04	93.2	35.34	95	35.12	34.30	-1.8	30,894	-0.01%
2020/11/03	34.1	35.25	28	35.46	35.40	6.1	30,472	0.02%
2020/11/02	147	36.43	148.3	36.04	35.35	-1.3	30,323	0.00%	大買/大賣/
2020/10/30	63	37.75	67	37.38	37.40	-4	30,027	-0.01%
2020/10/29	150.4	39.04	107	38.59	38.10	43.4	29,711	0.15%	大買/大賣/
2020/10/28	256	40.41	236.3	40.54	39.00	19.7	29,146	0.07%	大買/大賣/
2020/10/27	173	39.53	177.6	39.48	39.35	-4.6	28,072	-0.02%	大買/大賣/
2020/10/26	21.1	37.81	54.7	38.01	37.80	-33.6	27,342	-0.12%
2020/10/23	107.1	37.35	75.7	37.35	37.25	31.4	27,095	0.12%	大買/
2020/10/22	100	37.57	94	37.34	37.00	6	26,977	0.02%
2020/10/21	44	38.39	47	38.17	37.90	-3	26,859	-0.01%
2020/10/20	56.8	38.78	43	38.57	38.25	13.8	26,828	0.05%
2020/10/19	90	38.44	106	38.31	38.10	-16	26,504	-0.06%	大賣/
2020/10/16	78.3	38.32	48	38.40	37.80	30.3	25,895	0.12%
2020/10/15	219.3	41.28	178.7	41.13	40.35	40.7	25,497	0.16%	大買/大賣/
2020/10/14	64.7	43.01	84	42.57	41.60	-19.3	24,606	-0.08%
2020/10/13	74.9	41.41	70	41.65	41.25	4.9	23,730	0.02%
2020/10/12	72.4	42.85	63.3	42.91	41.95	9.1	23,050	0.04%
2020/10/08	153	42.24	109.3	41.90	41.50	43.7	22,120	0.20%	大買/大賣/
2020/10/07	212.3	42.99	198	43.21	42.00	14.3	21,241	0.07%	大買/大賣/
2020/10/06	34.4	41.60	65.7	42.45	41.45	-31.3	20,191	-0.15%
2020/10/05	17.9	38.97	3.3	39.14	38.85	14.7	19,439	0.08%
2020/09/30	1	36.37	28.1	37.72	38.55	-27.1	19,120	-0.14%
2020/09/29	14.4	36.17	28.3	35.65	35.05	-13.8	18,942	-0.07%
2020/09/28	19.7	38.45	18.7	39.09	37.30	1.1	18,747	0.01%
2020/09/16	27	23.96	31	24.25	24.50	-4	18,396	-0.02%
2020/09/15	47	24.74	23	24.36	24.30	24	18,015	0.13%
2020/09/14	22	23.06	47	23.09	23.05	-25	17,732	-0.14%
2020/09/11	59	24.29	21	24.31	24.20	38	17,271	0.22%
2020/09/10	78	26.44	49	26.42	25.90	29	16,583	0.17%
2020/09/09	93	26.15	78	26.35	26.65	15	15,913	0.09%
2020/09/08	50.3	25.76	25	25.91	25.20	25.3	14,950	0.17%
2020/09/07	88	28.34	133	27.65	27.95	-45	14,524	-0.31%	大賣/
2020/09/04	85	27.09	68	27.74	27.90	17	13,557	0.13%
2020/09/03	3	25.40	24	25.40	25.40	-21	12,205	-0.17%
2020/09/02	28	22.54	214	21.92	23.10	-186	11,941	-1.56%	大賣/鉅額交易
2020/09/01	22	22.05	6	21.20	21.00	16	11,347	0.14%
2020/08/31	1	21.95	23	21.41	22.25	-22	11,185	-0.20%
2020/08/28	2	20.03	14	20.30	20.50	-12	11,026	-0.11%
2020/08/27	5	19.26	1	19.50	19.40	4	11,029	0.04%
2020/08/26	12	19.77	3	20.00	19.85	9	10,968	0.08%
2020/08/25	2	18.43	422	18.46	19.45	-420	10,742	-3.91%	大賣/鉅額交易
2020/08/24	1	17.55	410	17.36	17.70	-409	10,470	-3.91%	大賣/鉅額交易
2020/08/21	2	16.80	410	17.53	17.40	-408	10,357	-3.94%	大賣/鉅額交易
2020/08/20	0	0.00	216	17.19	17.40	-216	10,198	-2.12%	大賣/鉅額交易
2020/08/19	10	16.53	6	17.25	16.50	4	9,809	0.04%
2020/08/18	25	18.23	714	18.16	18.30	-689	9,618	-7.16%	大賣/鉅額交易
2020/08/17	23	17.51	613	18.00	18.30	-590	9,145	-6.45%	大賣/鉅額交易
2020/08/14	18	15.59	294	16.40	16.80	-276	8,644	-3.19%	大賣/鉅額交易
2020/08/13	18	14.82	556	15.30	15.30	-538	7,957	-6.76%	大賣/鉅額交易
2020/08/12	20	13.38	239	13.92	13.95	-219	7,562	-2.90%	大賣/鉅額交易
2020/08/10	3	11.55	1	11.55	11.55	2	6,482	0.03%
2020/08/07	20	10.01	15	9.84	10.50	5	6,628	0.08%
2020/08/06	0	0.00	2	9.60	9.56	-2	6,230	-0.03%
2020/08/05	20	9.76	3	9.50	9.68	17	6,204	0.27%
2020/08/04	0	0.00	3	9.40	9.61	-3	6,243	-0.05%
2020/08/03	3	9.21	50	9.18	9.06	-47	6,128	-0.77%
2020/07/31	0	0.00	120	8.98	9.05	-120	6,076	-1.97%	大賣/鉅額交易
2020/07/30	20	8.85	0	0.00	9.08	20	6,013	0.33%
2020/07/29	0	0.00	350	8.76	8.76	-350	5,835	-6.00%	大賣/鉅額交易
2020/07/28	0	0.00	61	7.86	7.97	-61	5,765	-1.06%
2020/07/27	5	8.25	0	0.00	8.22	5	5,711	0.09%
2020/07/24	100	8.80	0	0.00	8.51	100	5,646	1.77%
2020/07/23	1	8.99	0	0.00	8.78	1	5,569	0.02%
2020/07/22	50	8.96	2	8.95	8.94	48	5,502	0.87%
2020/07/21	162	8.98	100	9.30	8.90	62	5,397	1.15%	大買/
2020/07/20	53	8.89	51	9.20	9.03	2	5,255	0.04%
2020/07/17	12	9.27	2	8.96	9.15	10	5,197	0.19%
2020/07/16	11	9.78	2	10.00	9.70	9	5,053	0.18%
2020/07/15	131	9.64	158	9.89	9.60	-27	4,921	-0.55%	大買/大賣/
2020/07/14	2	9.44	203	9.51	9.50	-201	4,719	-4.26%	大賣/鉅額交易
2020/07/13	229	9.08	2	9.02	9.01	227	4,537	5.00%	大買/鉅額交易
2020/07/10	29	9.41	89	9.39	9.42	-60	4,430	-1.35%
2020/07/09	18	9.20	150	9.23	9.27	-132	4,009	-3.29%	大賣/鉅額交易
2020/07/08	40	8.05	0	0.00	8.43	40	3,713	1.08%
2020/07/07	10	7.86	84	7.51	7.71	-74	3,394	-2.18%
2020/07/06	50	7.83	0	0.00	7.79	50	3,285	1.52%
2020/07/03	50	7.83	1	7.91	7.80	49	3,260	1.50%
2020/07/02	1	7.97	57	7.86	7.97	-56	3,210	-1.74%
2020/07/01	8	7.67	20	7.66	7.65	-12	3,115	-0.39%
2020/06/29	160	7.26	10	7.25	7.32	150	3,030	4.95%	大買/鉅額交易
2020/06/24	10	7.14	0	0.00	7.17	10	3,016	0.33%
2020/06/23	0	0.00	25	7.17	7.20	-25	3,066	-0.82%
2020/06/22	23	7.35	3	7.26	7.26	20	3,082	0.65%
2020/06/19	21	7.61	53	7.75	7.57	-32	3,043	-1.05%
2020/06/17	3	7.17	0	0.00	7.12	3	2,906	0.10%
2020/06/16	11	7.16	0	0.00	7.11	11	3,011	0.37%
2020/06/15	5	7.05	0	0.00	7.17	5	3,047	0.16%
2020/06/12	58	6.99	0	0.00	7.14	58	3,049	1.90%
2020/06/11	0	0.00	80	7.56	7.31	-80	3,024	-2.65%
2020/06/10	32	7.49	0	0.00	7.48	32	3,018	1.06%
2020/06/09	0	0.00	1	7.56	7.48	-1	3,054	-0.03%
2020/06/08	0	0.00	50	7.63	7.64	-50	3,083	-1.62%
2020/06/04	34	7.51	0	0.00	7.60	34	3,057	1.11%
2020/06/03	34	7.71	0.2	7.74	7.77	33.8	3,015	1.12%
2020/06/02	0	0.00	5	7.42	7.61	-5	2,847	-0.18%
2020/05/27	105	6.94	0	0.00	6.91	105	2,754	3.81%	大買/鉅額交易
2020/05/26	20	7.02	0	0.00	7.01	20	2,748	0.73%
2020/05/25	5	6.91	0	0.00	6.92	5	2,724	0.18%
2020/05/22	113	7.07	10	7.09	7.01	103	2,700	3.81%	大買/鉅額交易
2020/05/21	14	7.26	1	7.10	7.24	13	2,690	0.48%
2020/05/20	13	6.91	5	6.93	6.95	8	2,638	0.30%
2020/05/19	3	6.90	0	0.00	6.94	3	2,617	0.11%
2020/05/18	121	7.00	33	7.08	6.85	88	2,595	3.39%	大買/
2020/05/15	4	7.56	0	0.00	7.30	4	2,525	0.16%
2020/05/14	51	7.66	32	7.79	7.60	19	2,456	0.77%
2020/05/13	50	6.77	0	0.00	7.34	50	2,183	2.29%
2020/05/12	164	6.63	0	0.00	6.68	164	2,096	7.82%	大買/鉅額交易
2020/05/11	37	6.72	36	6.63	6.77	1	2,032	0.05%
2020/05/08	1	6.34	0	0.00	6.34	1	1,858	0.05%
2020/05/07	0	0.00	90	5.42	5.77	-90	1,858	-4.84%
2020/05/06	0	0.00	50	5.26	5.25	-50	1,836	-2.72%
2020/05/05	0	0.00	50	5.28	5.28	-50	1,848	-2.70%
2020/05/04	8	5.30	223	5.29	5.27	-215	1,858	-11.57%	大賣/鉅額交易
2020/04/30	5	5.45	40	5.45	5.45	-35	1,858	-1.88%
2020/04/29	0	0.00	147	5.36	5.38	-147	1,869	-7.86%	大賣/鉅額交易
2020/04/24	0	0.00	22	5.23	5.21	-22	1,932	-1.14%
2020/04/23	0	0.00	13	5.37	5.25	-13	1,942	-0.67%
2020/04/22	35	5.15	3	5.30	5.28	32	1,945	1.64%
2020/04/21	100	5.46	1	5.40	5.29	99	1,960	5.05%
2020/04/17	321	5.68	55	5.75	5.57	266	2,009	13.24%	大買/鉅額交易
2020/04/16	250	5.50	0	0.00	5.50	250	1,982	12.61%	大買/鉅額交易
2020/04/15	350	5.46	0	0.00	5.45	350	1,981	17.66%	大買/鉅額交易
2020/04/13	112	5.19	0	0.00	5.14	112	1,979	5.66%	大買/鉅額交易
2020/04/10	101	5.25	0	0.00	5.24	101	1,986	5.09%	大買/鉅額交易
2020/04/09	100	5.30	0	0.00	5.25	100	1,998	5.00%
2020/04/08	200	5.23	0	0.00	5.23	200	1,991	10.04%	大買/鉅額交易
2020/04/07	210	5.07	0	0.00	5.06	210	1,987	10.57%	大買/鉅額交易
2020/04/06	100	5.00	0	0.00	5.00	100	2,042	4.90%
2020/04/01	200	4.90	0	0.00	4.92	200	2,029	9.86%	大買/鉅額交易
2020/03/31	0	0.00	15	4.90	4.85	-15	2,028	-0.74%
2020/03/30	142	4.87	0	0.00	4.90	142	2,024	7.02%	大買/鉅額交易
2020/03/27	682	5.09	1	5.05	5.01	681	2,013	33.82%	大買/鉅額交易
2020/03/25	15	4.41	0	0.00	4.41	15	1,943	0.77%
2020/03/24	10	4.14	2	4.19	4.14	8	1,945	0.41%
2020/03/23	150	4.02	0	0.00	3.98	150	1,933	7.76%	大買/鉅額交易
2020/03/20	152	4.46	0	0.00	4.20	152	1,912	7.95%	大買/鉅額交易
2020/03/19	250	4.40	0	0.00	4.33	250	1,816	13.77%	大買/鉅額交易
2020/03/18	200	4.90	0	0.00	4.81	200	1,783	11.21%	大買/鉅額交易
2020/03/17	150	4.74	0	0.00	4.69	150	1,764	8.50%	大買/鉅額交易
2020/03/16	650	5.21	0	0.00	4.90	650	1,748	37.18%	大買/鉅額交易
2020/03/13	3	5.15	3	5.19	5.19	0	1,722	0.00%
2020/02/07	10	7.08	0	0.00	7.01	10	1,583	0.63%
2020/02/03	5	6.92	0	0.00	6.93	5	1,591	0.31%
2020/01/30	40	7.44	0	0.00	7.39	40	1,574	2.54%
2019/12/25	0	0.00	1	8.11	8.10	-1	1,497	-0.07%
2019/12/19	0	0.00	5	8.16	8.19	-5	1,526	-0.33%
2019/12/18	2	8.02	0	0.00	8.00	2	1,560	0.13%
2019/12/06	3	8.09	0	0.00	8.09	3	1,711	0.18%
2019/11/29	0	0.00	2	8.50	8.42	-2	1,762	-0.11%
2019/11/25	0	0.00	1	8.85	8.80	-1	1,861	-0.05%
2019/11/21	2	8.89	1	8.90	8.88	1	1,971	0.05%
2019/11/11	1	8.93	0	0.00	8.88	1	2,600	0.04%
2019/11/08	0	0.00	2	9.08	9.11	-2	2,737	-0.07%
2019/11/01	1	9.38	0	0.00	9.39	1	3,505	0.03%
2019/10/31	0	0.00	3	9.57	9.53	-3	3,707	-0.08%
2019/10/23	2	9.45	0	0.00	9.36	2	5,014	0.04%
2019/10/22	0	0.00	2	9.55	9.55	-2	5,003	-0.04%
2019/10/21	2	9.41	0	0.00	9.40	2	4,991	0.04%
2019/10/17	0	0.00	1	9.52	9.44	-1	5,029	-0.02%
2019/10/16	1	9.87	4	9.73	9.70	-3	5,020	-0.06%
2019/10/15	1	9.09	0	0.00	9.13	1	4,935	0.02%
2019/10/09	0	0.00	3	9.03	8.99	-3	4,939	-0.06%
2019/10/08	2	9.21	3	9.17	9.17	-1	4,943	-0.02%
2019/10/07	0	0.00	22	9.24	9.21	-22	4,968	-0.44%
2019/10/04	1	9.31	1	9.26	9.26	0	4,981	0.00%
2019/10/01	2	9.53	0	0.00	9.54	2	5,022	0.04%
2019/09/27	2	9.42	0	0.00	9.38	2	5,087	0.04%
2019/09/26	2	9.64	0	0.00	9.63	2	5,099	0.04%
2019/09/24	4	9.85	0	0.00	9.78	4	5,101	0.08%
2019/09/23	6	9.91	6	9.99	9.98	0	5,073	0.00%
2019/09/20	0	0.00	1	9.41	9.41	-1	5,016	-0.02%
2019/09/16	2	9.58	0	0.00	9.54	2	4,975	0.04%
2019/09/10	5	9.28	0	0.00	9.30	5	4,978	0.10%
2019/09/09	1	9.72	0	0.00	9.72	1	4,889	0.02%
2019/09/06	0	0.00	4	9.93	9.89	-4	4,887	-0.08%
2019/09/05	1.1	9.91	0	0.00	9.89	1.1	4,910	0.02%
2019/09/04	2	9.87	0	0.00	9.91	2	4,904	0.04%
2019/09/03	5	9.97	12	9.99	9.96	-7	4,886	-0.14%
2019/09/02	0	0.00	2	9.78	10.15	-2	4,865	-0.04%
2019/08/30	19	9.71	0	0.00	9.72	19	4,839	0.39%
2019/08/29	1	9.83	0	0.00	9.88	1	4,791	0.02%
2019/08/28	1	9.79	0	0.00	9.92	1	4,763	0.02%
2019/08/27	5	9.70	0	0.00	9.71	5	4,737	0.11%
2019/08/26	3	10.00	2	10.20	10.00	1	4,682	0.02%
2019/08/23	3	10.40	0	0.00	10.40	3	4,650	0.06%
2019/08/22	2	10.60	0	0.00	10.50	2	4,609	0.04%
2019/08/21	0	0.00	5	10.80	10.85	-5	4,549	-0.11%
2019/08/20	0	0.00	5	10.85	10.80	-5	4,522	-0.11%
2019/08/16	2	10.75	1	10.80	10.70	1	4,450	0.02%
2019/08/15	1	10.80	2	10.30	10.80	-1	4,413	-0.02%
2019/08/14	22.1	11.26	3	11.70	10.85	19.1	4,315	0.44%
2019/08/13	5	12.00	0	0.00	11.95	5	4,044	0.12%
2019/08/12	2	11.98	5	12.15	12.15	-3	3,899	-0.08%
2019/08/07	5	11.20	11	11.12	10.90	-6	3,540	-0.17%
2019/08/06	0	0.00	3	10.83	11.10	-3	3,439	-0.09%
2019/08/02	2	11.20	8	11.36	11.30	-6	3,176	-0.19%
2019/08/01	9	11.46	23	11.49	11.60	-14	3,000	-0.47%
2019/07/31	10	10.93	0	0.00	10.95	10	2,708	0.37%
2019/07/30	11	10.68	2.2	10.69	11.05	8.8	2,479	0.35%
2019/07/29	1	10.05	0	0.00	10.05	1	1,934	0.05%
2019/07/26	0	0.00	7	9.01	9.15	-7	1,766	-0.40%
2019/07/09	0	0.00	83	8.91	8.88	-83	1,905	-4.36%
2019/07/08	5	8.94	0	0.00	8.87	5	1,929	0.26%
2019/07/04	2	9.13	3	8.97	9.18	-1	2,060	-0.05%
2019/07/03	3	8.77	0	0.00	8.89	3	2,111	0.14%
2019/06/20	0	0.00	4	8.63	8.79	-4	2,520	-0.16%
2019/06/14	0	0.00	22	8.53	8.52	-22	2,807	-0.78%
2019/06/13	22	8.51	0	0.00	8.61	22	2,918	0.75%
2019/06/06	3	8.11	0	0.00	8.08	3	3,187	0.09%
2019/06/05	0	0.00	4	8.16	8.10	-4	3,253	-0.12%
2019/05/27	29	8.04	0	0.00	8.00	29	3,753	0.77%
2019/05/24	2	8.09	0	0.00	8.03	2	3,817	0.05%
2019/05/22	29	8.06	0	0.00	8.10	29	4,014	0.72%
2019/05/21	22	8.11	0	0.00	8.05	22	4,119	0.53%
2019/05/10	1	8.19	0	0.00	8.17	1	5,095	0.02%
2019/05/07	1	8.57	0	0.00	8.78	1	5,250	0.02%
2019/04/29	2	8.55	0	0.00	8.55	2	5,709	0.04%
2019/04/16	0	8.86	0	0.00	8.92	0	6,680	0.00%
2019/04/11	5	9.05	0	0.00	9.02	5	6,786	0.07%
2019/04/08	0	0.00	2	8.62	8.71	-2	6,930	-0.03%
2019/04/01	10	8.46	10	8.46	8.51	0	6,841	0.00%
2019/03/29	2	8.30	0	0.00	8.30	2	6,790	0.03%
2019/03/13	1	9.00	0	0.00	9.04	1	6,900	0.01%
2019/03/08	1	8.98	1	8.96	9.00	0	7,016	0.00%
2019/02/27	0	0.00	4	9.08	9.09	-4	8,124	-0.05%
2019/02/26	0	0.00	5	9.12	9.09	-5	8,416	-0.06%
2019/02/22	8	9.03	0	0.00	9.04	8	8,446	0.09%
2019/02/21	0.2	9.15	0	0.00	9.15	0.2	8,508	0.00%
2019/02/20	3	9.34	0	0.00	9.27	3	8,490	0.04%
2019/02/19	0	0.00	3	9.42	9.26	-3	8,531	-0.04%
2019/02/14	20	9.39	20.2	9.11	9.71	-0.2	8,469	0.00%
2019/02/13	0	8.91	0	0.00	8.83	0	8,226	0.00%
2019/01/30	1	9.00	0	0.00	8.93	1	8,456	0.01%
2019/01/28	10	9.15	10	9.21	9.18	0	8,877	0.00%
2019/01/24	10	9.00	11	9.15	9.00	-1	8,916	-0.01%
2019/01/22	1	9.00	0	0.00	8.81	1	8,855	0.01%
2019/01/21	2	9.26	10	9.09	9.08	-8	8,823	-0.09%
2019/01/18	16	9.50	5	9.50	9.30	11	8,889	0.12%
2019/01/17	0	0.00	2	9.51	9.28	-2	8,843	-0.02%
2019/01/16	5	9.02	5	9.18	9.18	0	8,358	0.00%
2019/01/15	2	8.39	0	0.00	8.35	2	8,270	0.02%
2019/01/14	30	8.39	35	8.36	8.41	-5	8,288	-0.06%
2019/01/10	5	8.30	5	8.42	8.21	0	8,458	0.00%
2019/01/04	2	8.10	0	0.00	8.22	2	8,790	0.02%
2019/01/03	3	8.39	0	0.00	8.29	3	8,907	0.03%
2019/01/02	0.1	8.30	1	8.34	8.31	-0.9	8,970	-0.01%
2018/12/28	12	8.15	0	0.00	8.50	12	8,936	0.13%
2018/12/27	0	0.00	0.5	7.94	7.94	-0.5	8,897	-0.01%
2018/12/21	0	0.00	2	7.32	7.25	-2	9,231	-0.02%
2018/12/20	2	7.00	0	0.00	6.99	2	9,214	0.02%
2018/12/14	5	8.25	0	0.00	8.11	5	9,651	0.05%
2018/12/12	0.1	8.45	0	0.00	8.50	0.1	9,796	0.00%
2018/12/10	0	0.00	2	8.64	8.48	-2	9,831	-0.02%
2018/12/04	0	0.00	2	9.19	9.02	-2	9,728	-0.02%
2018/12/03	0	0.00	2	8.95	8.85	-2	9,707	-0.02%
2018/11/29	1	9.17	11	9.30	9.18	-10	9,398	-0.11%
2018/11/28	10	9.36	0	0.00	9.19	10	9,225	0.11%
2018/11/26	5	8.27	5	8.15	8.40	0	9,102	0.00%
2018/11/23	0	0.00	45	8.23	8.23	-45	8,841	-0.51%
2018/11/21	0	0.00	15	7.65	7.59	-15	8,496	-0.18%
2018/11/20	17	7.57	0	0.00	7.44	17	8,446	0.20%
2018/11/08	0	0.00	12	7.87	7.80	-12	8,380	-0.14%
2018/11/06	5	7.94	4	8.21	7.68	1	8,321	0.01%
2018/11/02	0	0.00	21	7.02	6.90	-21	8,120	-0.26%
2018/11/01	1	6.73	10	6.73	6.73	-9	8,154	-0.11%
2018/10/31	20	6.55	0	0.00	6.50	20	8,247	0.24%
2018/10/29	9	6.04	0	0.00	6.05	9	8,202	0.11%
2018/10/25	1	6.55	1	6.47	6.32	0	8,033	0.00%
2018/10/23	2	7.22	0	0.00	7.08	2	7,964	0.03%
2018/10/22	2	6.96	0	0.00	7.19	2	7,965	0.03%
2018/10/19	1	6.95	0	0.00	6.98	1	8,130	0.01%
2018/10/12	2	7.15	2	7.27	7.45	0	7,886	0.00%
2018/10/11	0	0.00	12	7.35	7.34	-12	7,835	-0.15%
2018/10/09	0	0.00	3	8.32	8.15	-3	7,728	-0.04%
2018/10/04	1.5	9.42	0	0.00	9.42	1.5	7,428	0.02%
2018/10/01	2	10.05	0	0.00	9.98	2	7,583	0.03%
2018/09/28	0	0.00	1	10.15	10.15	-1	7,636	-0.01%
2018/09/27	1	10.25	0	0.00	10.10	1	7,770	0.01%
2018/09/26	2	10.35	2	10.40	10.30	0	7,780	0.00%
2018/09/25	1	10.55	1	10.55	10.25	0	7,810	0.00%
2018/09/21	1	10.35	0	0.00	10.55	1	7,786	0.01%
2018/09/20	12	10.68	2	10.60	10.45	10	7,915	0.13%
2018/09/19	0	0.00	11	10.39	10.45	-11	7,750	-0.14%
2018/09/17	5	9.50	0	0.00	9.45	5	7,786	0.06%
2018/09/14	0	0.00	1	9.65	9.63	-1	7,797	-0.01%
2018/09/13	2	9.51	0	0.00	9.47	2	7,789	0.03%
2018/09/11	5	9.55	0	0.00	9.69	5	7,762	0.06%
2018/09/10	3	9.50	0	0.00	9.50	3	7,787	0.04%
2018/09/04	0	0.00	0.2	10.85	10.85	-0.2	7,673	0.00%
2018/09/03	2	11.20	4	11.38	10.80	-2	7,632	-0.03%
2018/08/30	1	10.75	0	0.00	10.75	1	7,270	0.01%
2018/08/28	10	10.65	0	0.00	10.40	10	7,280	0.14%
2018/08/23	32	10.57	2	10.75	10.65	30	7,235	0.41%
2018/08/22	10	10.40	0	0.00	10.35	10	7,047	0.14%
2018/08/21	0	0.00	27	9.42	9.98	-27	6,876	-0.39%
2018/08/17	1	10.50	0	0.00	10.50	1	6,500	0.02%
2018/08/13	0	0.00	1	10.65	10.55	-1	6,290	-0.02%
2018/08/09	2	11.40	2	11.90	11.30	0	5,947	0.00%
2018/08/08	5	11.95	0	0.00	11.90	5	5,822	0.09%
2018/08/07	0	0.00	6	12.37	12.45	-6	5,670	-0.11%
2018/08/06	0	0.00	2	13.10	13.00	-2	5,516	-0.04%
2018/08/03	2	13.15	0	0.00	12.95	2	5,496	0.04%
2018/07/31	0	0.00	3	13.63	13.30	-3	5,376	-0.06%
2018/07/26	3	13.73	0	0.00	13.85	3	5,208	0.06%
2018/07/25	2	13.45	0	0.00	13.05	2	4,968	0.04%
2018/07/23	0	0.00	34	12.85	12.85	-34	4,869	-0.70%
2018/07/20	2	13.20	0	0.00	12.95	2	4,848	0.04%
2018/07/11	11	14.39	11	14.00	13.90	0	4,791	0.00%
2018/07/09	0	0.00	2	13.80	13.75	-2	4,513	-0.04%
2018/07/04	0	0.00	2	14.10	13.60	-2	4,460	-0.04%
2018/07/02	0	0.00	1	14.75	14.35	-1	4,273	-0.02%
2018/06/29	2	15.45	0	0.00	15.40	2	4,184	0.05%
2018/06/27	2	14.60	4	14.75	14.30	-2	3,711	-0.05%
2018/06/26	4	15.74	1	15.05	15.05	3	3,602	0.08%
2018/06/22	9	16.61	6	16.80	16.55	3	3,381	0.09%
2018/06/21	2	17.20	0	0.00	17.05	2	3,349	0.06%
2018/06/20	3	17.20	0	0.00	17.50	3	3,392	0.09%
2018/06/19	1	17.50	0	0.00	17.00	1	3,708	0.03%
2018/06/15	2	18.20	2	18.30	17.95	0	3,638	0.00%
2018/06/14	1	18.75	0	0.00	18.50	1	3,572	0.03%
2018/06/12	2	18.70	0	0.00	18.85	2	3,575	0.06%
2018/06/11	1	18.85	0	0.00	18.80	1	3,521	0.03%
2018/06/08	0	0.00	1	19.05	19.00	-1	3,547	-0.03%
2018/06/07	1	18.95	1	19.00	19.25	0	3,597	0.00%
2018/06/05	1	19.10	0	0.00	19.00	1	3,487	0.03%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/05/25	1	19.95	1	19.90	19.85	0	3,399	0.00%
2018/05/17	1	19.80	0	0.00	19.60	1	3,489	0.03%
2018/05/09	4	19.88	0	0.00	19.85	4	3,515	0.11%
2018/05/07	1	20.30	0	0.00	20.20	1	3,481	0.03%
2018/05/03	0	0.00	2	21.20	20.80	-2	3,485	-0.06%
2018/05/02	0	0.00	1	20.70	20.65	-1	3,451	-0.03%
2018/04/30	2	20.50	0	0.00	20.70	2	3,466	0.06%
2018/04/27	3	19.67	0	0.00	19.75	3	3,463	0.09%
2018/04/25	0	0.00	2	20.30	20.40	-2	3,504	-0.06%
2018/04/24	4	20.26	0	0.00	20.30	4	3,482	0.11%
2018/04/23	17	21.70	8	21.40	21.20	9	3,403	0.26%
2018/04/19	1	23.85	0	0.00	23.25	1	3,269	0.03%
2018/04/18	5	23.15	10	22.75	22.90	-5	3,219	-0.16%
2018/04/17	9	23.06	0	0.00	22.85	9	3,197	0.28%
2018/04/13	5	24.05	0	0.00	23.60	5	3,074	0.16%
2018/04/12	7	24.60	1	24.00	24.10	6	3,074	0.20%
2018/04/11	2	23.00	0	0.00	23.30	2	2,884	0.07%
2018/04/09	1	22.50	0	0.00	22.45	1	2,882	0.03%
2018/03/29	0	0.00	1	22.70	22.80	-1	2,864	-0.03%
2018/03/26	0	22.65	0	0.00	22.65	0	2,995	0.00%
2018/03/23	0	23.05	0	0.00	23.05	0	2,971	0.00%
2018/03/22	1	25.00	15	24.47	23.60	-14	2,905	-0.48%
2018/03/19	0	0.00	2	23.30	23.20	-2	2,474	-0.08%
2018/02/23	0	0.00	5	22.05	21.85	-5	2,371	-0.21%
2018/02/09	11	19.24	6	18.54	20.10	5	2,376	0.21%
2018/02/08	0	0.00	1	20.10	20.15	-1	2,338	-0.04%
2018/02/06	6	20.83	0	0.00	20.00	6	2,395	0.25%
2018/02/05	2	21.80	2	22.00	22.10	0	2,369	0.00%
2018/01/31	0	0.00	5	22.65	22.65	-5	2,479	-0.20%
2018/01/22	0	0.00	3	23.45	23.35	-3	2,741	-0.11%
2018/01/17	0	0.00	1	22.85	23.00	-1	2,929	-0.03%
2018/01/15	1	22.65	0	0.00	22.65	1	3,097	0.03%
2018/01/12	0	0.00	2	23.05	22.95	-2	3,176	-0.06%
2018/01/11	3	22.65	0	0.00	22.55	3	3,229	0.09%
2018/01/10	1	22.95	0	0.00	22.70	1	3,547	0.03%
2018/01/08	1	23.20	1	23.70	23.20	0	4,125	0.00%
2018/01/05	0	0.00	1	23.20	23.20	-1	4,081	-0.02%
2018/01/04	1	23.05	2	23.20	23.20	-1	4,099	-0.02%
2018/01/02	2	22.40	0	0.00	22.35	2	4,075	0.05%