茂迪 (6244)-凱基-竹科券商分點個股進出

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
26.15
漲跌
▼0.15
漲幅
-0.57%
成交量
2,509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－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/13	0	0.00	10	26.25	26.15	-10	3,401	-0.29%
2024/05/10	15	26.60	0	0.00	26.30	15	3,371	0.45%
2024/05/09	0	26.50	0.2	26.25	25.95	-0.1	3,295	0.00%
2024/05/08	0	26.40	0	0.00	26.30	0	3,274	0.00%
2024/05/07	1.1	26.06	0	0.00	26.05	1.1	3,261	0.03%
2024/05/06	2.1	26.31	2	26.35	26.35	0.1	3,248	0.00%
2024/05/03	0	26.35	0	0.00	26.35	0	3,234	0.00%
2024/05/02	0	26.40	0	0.00	26.25	0	3,209	0.00%
2024/04/26	1	26.70	10	26.70	26.65	-9	3,158	-0.28%
2024/04/25	0	27.35	0	0.00	26.75	0	3,162	0.00%
2024/04/24	0	0.00	1	27.45	27.35	-1	3,137	-0.03%
2024/04/23	0	26.95	5	26.65	26.90	-5	3,087	-0.16%
2024/04/22	0.1	27.87	0	0.00	27.00	0.1	3,057	0.00%
2024/04/19	48.1	28.73	0	0.00	27.60	48.1	3,058	1.57%
2024/04/18	0.1	28.83	1	29.05	28.55	-0.9	2,712	-0.03%
2024/04/17	2	28.50	1	28.90	28.30	1	2,633	0.04%
2024/04/16	1	28.10	1	27.30	27.90	0	2,547	0.00%
2024/04/12	0	0.00	0.4	28.00	27.95	-0.4	2,517	-0.02%
2024/04/11	0	0.00	15	27.65	27.55	-15	2,485	-0.60%
2024/04/10	15.1	28.28	1	28.25	28.15	14.1	2,465	0.57%
2024/04/08	1	27.50	0	0.00	27.80	1	2,351	0.04%
2024/04/02	0	0.00	1	27.85	27.55	-1	2,311	-0.04%
2024/04/01	1	28.05	5	27.80	27.55	-4	2,314	-0.17%
2024/03/29	15	28.57	1	28.15	27.75	14	2,303	0.61%
2024/03/28	0	0.00	3.4	28.28	28.25	-3.4	2,231	-0.15%
2024/03/27	0	27.05	0	0.00	27.00	0	2,128	0.00%
2024/03/25	10	27.80	0	0.00	27.75	10	2,244	0.45%
2024/03/22	29.2	27.92	8	28.11	28.10	21.2	2,246	0.94%
2024/03/21	33	27.57	0	0.00	27.90	33	2,120	1.56%
2024/03/15	0	0.00	10	26.00	26.85	-10	2,008	-0.50%
2024/03/11	0	0.00	7	26.96	26.90	-7	1,928	-0.36%
2024/03/08	2	25.80	1	25.95	25.85	1	1,913	0.05%
2024/03/07	1	26.70	0	0.00	26.65	1	1,901	0.05%
2024/03/06	2	27.30	1	27.30	27.20	1	1,899	0.05%
2024/03/05	0	0.00	37	26.80	26.80	-37	1,882	-1.97%
2024/03/01	11	27.36	0	0.00	27.35	11	1,861	0.59%
2024/02/29	0	0.00	4	27.40	27.65	-4	1,826	-0.22%
2024/02/27	1	25.90	0	0.00	25.95	1	1,781	0.06%
2024/02/26	1	26.35	0	0.00	26.40	1	1,781	0.06%
2024/02/22	5	26.20	0	0.00	26.20	5	1,777	0.28%
2024/02/20	0	0.00	5	26.35	25.95	-5	1,800	-0.28%
2024/02/19	3	26.40	0	0.00	26.35	3	1,787	0.17%
2024/02/02	1	26.00	0	0.00	26.00	1	1,768	0.06%
2024/01/22	0	26.40	0	0.00	26.35	0	2,140	0.00%
2024/01/19	0	0.00	5	26.03	25.90	-5	2,161	-0.23%
2024/01/18	4	25.95	0	0.00	25.90	4	2,169	0.18%
2024/01/17	0	0.00	1	26.15	26.00	-1	2,196	-0.05%
2024/01/15	6	27.89	3	27.60	27.60	3	2,351	0.13%
2024/01/12	0	0.00	2	26.60	26.45	-2	2,547	-0.08%
2024/01/03	0	0.00	3.6	27.74	27.75	-3.6	2,969	-0.12%
2024/01/02	1	28.10	0	0.00	28.05	1	2,982	0.03%
2023/12/29	6	28.30	0	0.00	28.05	6	3,043	0.20%
2023/12/27	1	28.30	0	0.00	28.45	1	3,038	0.03%
2023/12/22	2	28.30	0	0.00	28.30	2	3,041	0.07%
2023/12/21	0	28.60	0	0.00	28.45	0	3,022	0.00%
2023/12/20	0	0.00	3	29.70	28.85	-3	2,991	-0.10%
2023/12/18	0	0.00	1	28.70	28.80	-1	2,836	-0.04%
2023/12/15	9	28.83	1	28.60	28.70	8	2,832	0.28%
2023/12/14	2	28.30	0	0.00	28.15	2	2,791	0.07%
2023/12/11	6	27.99	1	27.95	27.80	5	2,748	0.18%
2023/12/08	0	0.00	3.1	28.19	27.95	-3.1	2,753	-0.11%
2023/11/27	1	29.40	1	28.55	28.30	0	2,772	0.00%
2023/11/24	1	28.90	0.8	28.70	28.85	0.2	2,761	0.01%
2023/11/22	0	0.00	0.1	28.55	28.35	-0.1	2,807	0.00%
2023/11/21	2	28.53	3.3	28.40	28.60	-1.3	2,803	-0.05%
2023/11/20	1	28.95	0	0.00	28.40	1	2,813	0.04%
2023/11/17	0	0.00	11	28.10	28.05	-11	2,781	-0.40%
2023/11/16	0	0.00	1	28.00	28.00	-1	2,798	-0.04%
2023/11/15	0.1	27.80	0	0.00	28.00	0.1	2,807	0.00%
2023/11/08	9	28.03	60.2	28.84	28.70	-51.2	2,802	-1.83%
2023/11/07	26	28.65	0	0.00	28.45	26	2,763	0.94%
2023/11/06	10	28.65	0	0.00	28.80	10	2,786	0.36%
2023/11/03	15.1	28.21	1	28.35	28.15	14.1	2,777	0.51%
2023/11/02	0.1	27.55	0	0.00	27.50	0.1	2,773	0.00%
2023/10/31	0.1	27.82	0	0.00	27.30	0.1	2,787	0.00%
2023/10/30	0	0.00	0.3	28.86	28.65	-0.3	2,760	-0.01%
2023/10/27	0	28.00	0	0.00	27.90	0	2,671	0.00%
2023/10/26	2	28.30	2	28.45	28.15	0	2,673	0.00%
2023/10/25	2	29.05	0	0.00	29.05	2	2,679	0.07%
2023/10/24	5.2	29.39	3	29.35	29.45	2.2	2,667	0.08%
2023/10/23	1	29.60	1.3	29.56	29.90	-0.3	2,589	-0.01%
2023/10/20	0	27.97	0	0.00	29.05	0	2,528	0.00%
2023/10/19	5.1	29.00	1	28.65	28.45	4.1	2,366	0.17%
2023/10/18	0	29.10	0.3	29.32	29.30	-0.3	2,325	-0.01%
2023/10/17	1	28.65	1	29.00	29.05	0	2,255	0.00%
2023/10/16	2.4	29.33	10	29.10	28.90	-7.6	2,244	-0.34%
2023/10/12	0	0.00	5.1	27.35	27.75	-5.1	2,220	-0.23%
2023/10/05	11	28.58	1.1	28.65	28.65	9.9	2,271	0.44%
2023/10/04	1	27.15	0.1	27.10	27.05	0.9	2,236	0.04%
2023/09/28	0.1	27.05	0	0.00	27.15	0.1	2,553	0.00%
2023/09/21	2	26.25	0	0.00	26.20	2	2,921	0.07%
2023/09/20	0	0.00	0.2	26.50	26.40	-0.2	3,004	0.00%
2023/09/19	0	0.00	0.1	26.95	26.85	-0.1	3,043	0.00%
2023/09/15	0	27.85	0	0.00	27.50	0	3,235	0.00%
2023/09/14	0	0.00	0.3	27.50	27.45	-0.3	3,647	-0.01%
2023/09/13	1.1	27.05	0	0.00	27.05	1.1	3,737	0.03%
2023/09/12	2	27.15	0	0.00	27.10	2	3,889	0.05%
2023/09/07	0.1	28.50	0	0.00	28.25	0.1	4,007	0.00%
2023/09/06	1	28.35	0	0.00	28.25	1	4,122	0.02%
2023/09/04	0	28.60	0	0.00	28.45	0	4,249	0.00%
2023/09/01	11	28.97	1	28.95	29.00	10	4,467	0.22%
2023/08/31	1	29.20	0	0.00	29.35	1	4,552	0.02%
2023/08/30	0	28.80	1	28.90	28.95	-1	4,622	-0.02%
2023/08/25	0	0.00	0.3	28.51	28.55	-0.3	4,695	-0.01%
2023/08/24	1.1	28.22	0.2	28.30	28.20	0.9	4,806	0.02%
2023/08/23	0	0.00	1	28.05	28.00	-1	4,921	-0.02%
2023/08/22	0	28.18	0	0.00	28.00	0	4,980	0.00%
2023/08/21	0.1	28.65	0	0.00	28.60	0.1	5,026	0.00%
2023/08/18	0	0.00	0.2	28.33	28.15	-0.2	5,062	0.00%
2023/08/17	0.1	28.50	0	0.00	28.45	0.1	5,093	0.00%
2023/08/16	0	27.95	1	27.70	28.00	-1	5,153	-0.02%
2023/08/15	0.1	28.55	0	0.00	28.45	0.1	5,227	0.00%
2023/08/11	1	28.45	0	0.00	28.50	1	5,458	0.02%
2023/08/02	1	29.50	0	0.00	29.45	1	6,419	0.02%
2023/08/01	2	30.15	0	0.00	29.95	2	6,528	0.03%
2023/07/31	4	30.60	0	0.00	30.05	4	7,170	0.06%
2023/07/27	1	30.45	6	30.50	30.45	-5	7,577	-0.07%
2023/07/26	0	0.00	2	30.00	29.75	-2	7,874	-0.03%
2023/07/25	2	30.00	7	29.85	30.25	-5	7,980	-0.06%
2023/07/24	0	0.00	6	29.63	29.90	-6	8,168	-0.07%
2023/07/21	0	0.00	2	30.40	30.30	-2	8,300	-0.02%
2023/07/20	2	31.23	0.1	31.60	31.15	1.9	8,520	0.02%
2023/07/19	2	31.48	1	31.55	31.25	1	8,722	0.01%
2023/07/18	9	32.22	0.1	32.18	31.90	8.9	9,859	0.09%
2023/07/17	5	33.00	0	0.00	33.05	5	11,062	0.05%
2023/07/14	0	0.00	0.1	32.90	32.55	-0.1	11,866	0.00%
2023/07/13	1	32.65	0.3	32.72	32.30	0.7	12,521	0.01%
2023/07/12	3	33.23	1	33.15	32.75	2	12,611	0.02%
2023/07/07	0	0.00	2	33.35	33.75	-2	13,498	-0.01%
2023/07/06	1.1	34.73	1.1	35.42	34.75	0	13,512	0.00%
2023/07/05	16	34.93	13	34.88	34.50	3	13,480	0.02%
2023/07/03	1	34.00	0	0.00	34.20	1	13,490	0.01%
2023/06/30	1	34.10	0	0.00	34.10	1	13,564	0.01%
2023/06/28	2	34.00	0	0.00	33.35	2	13,837	0.01%
2023/06/27	0.5	33.65	0	0.00	33.25	0.5	13,985	0.00%
2023/06/26	1	33.95	3	33.45	33.25	-2	14,697	-0.01%
2023/06/21	1	34.25	0	0.00	34.25	1	14,890	0.01%
2023/06/20	8	34.25	11	34.43	34.60	-3	15,218	-0.02%
2023/06/19	6	32.63	0	0.00	32.80	6	15,091	0.04%
2023/06/16	4	32.95	5.4	33.12	33.40	-1.4	15,871	-0.01%
2023/06/15	2	32.45	0	0.00	32.50	2	16,934	0.01%
2023/06/13	3	32.55	1	32.50	32.35	2	17,951	0.01%
2023/06/12	4	32.54	0	0.00	32.50	4	18,348	0.02%
2023/06/09	0	0.00	1	33.60	33.60	-1	18,647	-0.01%
2023/06/07	3	33.27	6	33.45	33.20	-3	18,570	-0.02%
2023/06/06	2	34.30	0	0.00	34.30	2	18,397	0.01%
2023/06/05	0	0.00	30	35.10	35.10	-30	18,382	-0.16%
2023/06/02	0	0.00	1	34.80	34.80	-1	18,313	-0.01%
2023/06/01	3	34.33	0	0.00	34.25	3	18,296	0.02%
2023/05/30	3	35.02	2	34.55	34.65	1	18,217	0.01%
2023/05/29	5	35.40	1	35.45	35.40	4	18,102	0.02%
2023/05/26	1	34.00	0	0.00	34.00	1	17,977	0.01%
2023/05/25	0	0.00	5	34.64	34.55	-5	17,928	-0.03%
2023/05/23	0	0.00	1	34.95	34.90	-1	17,855	-0.01%
2023/05/22	10	35.10	1	34.80	35.10	9	17,845	0.05%
2023/05/19	1	34.90	3	34.62	34.10	-2	17,826	-0.01%
2023/05/18	7	34.21	18	34.08	34.65	-11	17,750	-0.06%
2023/05/17	1	34.80	2	35.05	34.90	-1	17,562	-0.01%
2023/05/16	8	35.01	7	35.05	35.00	1	17,505	0.01%
2023/05/15	8	34.94	8	34.60	34.60	0	17,437	0.00%
2023/05/12	1	34.10	3	34.08	34.10	-2	17,348	-0.01%
2023/05/11	1	34.55	0	0.00	33.80	1	17,294	0.01%
2023/05/10	4	34.53	4	34.51	34.35	0	17,229	0.00%
2023/05/09	22.1	34.88	51.3	35.08	34.50	-29.2	17,048	-0.17%
2023/05/08	7	38.36	4	38.33	38.30	3	16,604	0.02%
2023/05/05	53.1	39.62	24	39.87	38.50	29.1	16,567	0.18%
2023/05/04	2.1	39.21	1	40.00	39.70	1.1	16,043	0.01%
2023/05/03	24	39.59	3	39.22	39.70	21	15,936	0.13%
2023/05/02	2	39.55	33.7	38.79	39.30	-31.7	15,785	-0.20%
2023/04/28	13	38.10	3.2	37.76	37.75	9.8	15,503	0.06%
2023/04/27	28	37.71	21	37.55	37.55	7	15,413	0.05%
2023/04/26	1.2	38.30	16	38.36	38.75	-14.8	15,186	-0.10%
2023/04/25	1.3	38.25	132	38.30	37.75	-130.7	14,976	-0.87%	大賣/鉅額交易
2023/04/24	21	38.88	1	38.70	39.10	20	14,726	0.14%
2023/04/21	32	40.05	20.2	39.31	38.55	11.9	14,513	0.08%
2023/04/20	49.2	41.90	88	41.28	40.00	-38.8	13,345	-0.29%
2023/04/19	56.1	39.83	50.3	40.54	41.40	5.8	12,094	0.05%
2023/04/18	13	37.89	50	38.12	37.65	-37	11,245	-0.33%
2023/04/17	10	36.74	26	36.82	36.65	-16	10,662	-0.15%
2023/04/14	6	36.96	8	36.93	36.70	-2	10,675	-0.02%
2023/04/13	28	37.11	12	37.43	36.85	16	10,604	0.15%
2023/04/12	41	38.26	30	38.32	38.00	11	10,387	0.11%
2023/04/11	2	36.72	0	0.00	36.45	2	9,806	0.02%
2023/04/10	2	36.90	12	36.59	36.65	-10	9,750	-0.10%
2023/04/07	15	36.61	1	36.50	36.45	14	9,726	0.14%
2023/04/06	4	36.54	8	36.42	36.40	-4	9,689	-0.04%
2023/03/31	1	35.90	3	36.48	36.65	-2	9,633	-0.02%
2023/03/30	7	37.01	3	36.55	36.30	4	9,552	0.04%
2023/03/28	18	35.66	3	35.87	35.75	15	9,264	0.16%
2023/03/27	50	37.44	18	37.46	36.45	32	9,109	0.35%
2023/03/24	11	35.63	0	0.00	36.15	11	8,632	0.13%
2023/03/23	32	36.38	8	36.46	36.30	24	8,497	0.28%
2023/03/22	7	36.25	4.3	36.26	36.25	2.7	8,257	0.03%
2023/03/21	31	36.06	47	36.02	36.50	-16	8,187	-0.20%
2023/03/20	54	34.84	18	35.09	35.80	36	8,002	0.45%
2023/03/17	7	32.74	18	33.01	33.90	-11	7,013	-0.16%
2023/03/16	3	31.40	2	30.55	30.85	1	6,466	0.02%
2023/03/15	24	31.10	10	31.93	31.95	14	6,122	0.23%
2023/03/14	12.5	30.85	9	30.41	30.00	3.5	5,647	0.06%
2023/03/13	0	0.00	1	28.85	29.20	-1	5,236	-0.02%
2023/03/10	0	0.00	10	29.36	29.15	-10	5,226	-0.19%
2023/03/09	0	0.00	5	29.55	29.35	-5	5,209	-0.10%
2023/03/08	1	29.50	14	29.78	29.85	-13	5,152	-0.25%
2023/03/07	5	29.50	0	0.00	29.30	5	5,071	0.10%
2023/03/06	11	29.40	1	29.40	29.35	10	5,033	0.20%
2023/03/02	0	0.00	10	28.65	28.75	-10	4,967	-0.20%
2023/03/01	0	0.00	3	28.35	28.25	-3	4,957	-0.06%
2023/02/20	0	0.00	5	28.95	28.95	-5	4,946	-0.10%
2023/02/17	0	29.20	0	0.00	29.15	0	4,944	0.00%
2023/02/14	10	28.60	0	0.00	28.55	10	4,875	0.21%
2023/02/13	5	28.30	0	0.00	28.60	5	4,871	0.10%
2023/02/09	0	0.00	8	28.94	28.75	-8	4,853	-0.16%
2023/02/08	6	29.10	2	29.20	29.00	4	4,838	0.08%
2023/02/07	1	29.60	0	0.00	29.50	1	4,774	0.02%
2023/02/06	20	29.55	0	0.00	29.50	20	4,755	0.42%
2023/02/03	13	30.12	6	30.08	29.95	7	4,725	0.15%
2023/02/02	10	29.95	3	29.63	29.45	7	4,613	0.15%
2023/02/01	2	29.05	0	0.00	29.20	2	4,482	0.04%
2023/01/17	0	0.00	2	28.40	28.40	-2	4,237	-0.05%
2023/01/10	5	28.15	1	28.30	28.35	4	4,376	0.09%
2023/01/06	1	28.30	0	0.00	28.30	1	4,386	0.02%
2023/01/05	13	28.93	0	0.00	28.45	13	4,393	0.30%
2023/01/04	0	0.00	7	29.80	29.50	-7	4,308	-0.16%
2023/01/03	2	28.75	2	28.10	28.50	0	4,166	0.00%
2022/12/30	5	28.15	1	28.30	28.50	4	4,112	0.10%
2022/12/29	2	28.20	0	0.00	28.35	2	4,094	0.05%
2022/12/28	3	28.77	22	29.14	29.00	-19	4,035	-0.47%
2022/12/27	3	28.63	5	28.45	28.80	-2	3,958	-0.05%
2022/12/26	7	28.63	4	28.85	28.70	3	3,876	0.08%
2022/12/23	5	28.35	0	0.00	28.35	5	3,780	0.13%
2022/12/21	4	27.41	7	27.59	27.40	-3	3,735	-0.08%
2022/12/20	9	27.80	8	27.92	27.25	1	3,726	0.03%
2022/12/19	3	28.62	4	28.83	28.00	-1	3,681	-0.03%
2022/12/16	6	30.08	5	30.49	28.95	1	3,607	0.03%
2022/12/15	5	29.97	4	30.21	30.60	1	3,320	0.03%
2022/12/14	14	30.01	18	29.85	30.05	-4	3,180	-0.13%
2022/12/13	11	29.32	6	29.63	29.10	5	2,984	0.17%
2022/12/12	27	30.91	14	30.36	30.70	13	2,828	0.46%
2022/12/09	1	29.40	4	29.63	30.00	-3	2,264	-0.13%
2022/12/08	5	27.06	11	26.59	27.30	-6	2,063	-0.29%
2022/12/01	0	0.00	1	26.00	26.10	-1	1,967	-0.05%
2022/11/30	0	0.00	5	25.89	25.85	-5	1,995	-0.25%
2022/11/29	0	0.00	0.5	25.70	25.75	-0.5	2,037	-0.02%
2022/11/28	0	0.00	0.4	24.91	25.20	-0.4	2,076	-0.02%
2022/11/25	5	25.27	4	25.51	25.15	1	2,150	0.05%
2022/11/23	1	25.30	0	0.00	25.20	1	2,451	0.04%
2022/11/22	2	26.40	2	26.05	25.50	0	2,486	0.00%
2022/11/21	0	0.00	1	26.10	26.10	-1	2,479	-0.04%
2022/11/16	0	0.00	2	26.05	26.00	-2	2,478	-0.08%
2022/11/14	1	25.20	0	0.00	25.30	1	2,506	0.04%
2022/11/11	1	25.25	0	0.00	25.15	1	2,516	0.04%
2022/11/09	0	0.00	2	24.65	24.50	-2	2,526	-0.08%
2022/11/07	0	0.00	6	25.25	24.90	-6	2,579	-0.23%
2022/11/04	2	24.60	0	0.00	24.60	2	2,577	0.08%
2022/10/24	2	24.75	0	0.00	24.35	2	2,809	0.07%
2022/10/19	2	24.50	0	0.00	24.30	2	2,646	0.08%
2022/10/17	0	0.00	1	23.00	23.50	-1	2,621	-0.04%
2022/10/11	2	26.15	2	26.20	25.95	0	2,581	0.00%
2022/10/07	0	0.00	1	27.00	27.00	-1	2,596	-0.04%
2022/10/04	3	26.65	2	26.70	26.70	1	2,615	0.04%
2022/10/03	0	0.00	2	26.88	26.45	-2	2,634	-0.08%
2022/09/30	2	25.48	4	25.50	26.15	-2	2,647	-0.08%
2022/09/29	1	25.85	0	0.00	25.70	1	2,668	0.04%
2022/09/28	0	0.00	4	26.11	25.65	-4	2,703	-0.15%
2022/09/27	0	0.00	25	26.57	26.90	-25	2,777	-0.90%
2022/09/26	3	26.70	0	0.00	26.40	3	2,789	0.11%
2022/09/21	2.1	28.20	2	28.05	28.05	0.1	2,840	0.00%
2022/09/19	3	28.80	0	0.00	28.30	3	3,006	0.10%
2022/09/16	0	0.00	12	28.88	29.50	-12	2,994	-0.40%
2022/09/15	0	0.00	13	28.00	28.20	-13	2,967	-0.44%
2022/09/13	2	28.05	3	28.25	28.25	-1	3,099	-0.03%
2022/09/08	10	27.28	0	0.00	27.05	10	3,056	0.33%
2022/09/07	0	0.00	4	26.85	26.55	-4	3,023	-0.13%
2022/09/05	8	27.96	0	0.00	27.90	8	2,965	0.27%
2022/09/02	1	28.60	0	0.00	28.60	1	2,917	0.03%
2022/09/01	1	29.00	2	28.85	28.85	-1	2,875	-0.03%
2022/08/31	7	28.54	3	28.52	28.50	4	2,800	0.14%
2022/08/30	6	29.05	1	29.70	29.00	5	2,641	0.19%
2022/08/29	1	28.95	0	0.00	28.60	1	2,515	0.04%
2022/08/26	0	0.00	3	28.65	29.00	-3	2,509	-0.12%
2022/08/19	0	0.00	10	28.65	28.95	-10	2,414	-0.41%
2022/08/18	5	28.20	25	28.52	28.50	-20	2,390	-0.84%
2022/08/17	0	0.00	0.1	28.70	28.50	-0.1	2,376	-0.01%
2022/08/12	0	0.00	4	28.40	28.30	-4	2,296	-0.17%
2022/08/09	15	29.31	4	28.85	28.65	11	2,303	0.48%
2022/08/08	1	28.75	0	0.00	28.80	1	2,247	0.04%
2022/08/04	1	27.45	0	0.00	27.95	1	2,225	0.04%
2022/08/03	1	28.25	3	28.15	28.10	-2	2,227	-0.09%
2022/08/02	0	0.00	4	28.46	28.40	-4	2,229	-0.18%
2022/08/01	2	29.65	0	0.00	29.40	2	2,232	0.09%
2022/07/29	1	28.35	3	29.40	29.80	-2	2,207	-0.09%
2022/07/27	0	0.00	1	27.55	27.55	-1	2,151	-0.05%
2022/07/22	4	27.98	5	28.15	27.90	-1	2,151	-0.05%
2022/07/21	0	0.00	1	28.10	28.25	-1	2,186	-0.05%
2022/07/18	0	0.00	10	28.20	27.75	-10	2,398	-0.42%
2022/07/15	0	0.00	6	27.95	27.80	-6	2,431	-0.25%
2022/07/12	15	28.52	6	28.25	28.10	9	2,687	0.33%
2022/07/11	9	28.92	5	29.54	29.80	4	2,723	0.15%
2022/07/08	3	29.95	5	30.00	29.65	-2	2,708	-0.07%
2022/07/06	1	30.85	0	0.00	30.40	1	2,742	0.04%
2022/07/05	0	0.00	5	29.88	31.00	-5	2,850	-0.18%
2022/07/04	1	29.00	0	0.00	29.00	1	2,832	0.04%
2022/06/30	6	30.15	0	0.00	29.90	6	2,888	0.21%
2022/06/29	6	31.08	0	0.00	30.60	6	2,876	0.21%
2022/06/27	4	31.38	0.2	30.95	30.80	3.8	2,861	0.13%
2022/06/24	10	29.50	0	0.00	30.85	10	2,746	0.36%
2022/06/23	3	29.58	0	0.00	29.30	3	2,683	0.11%
2022/06/22	5	29.95	3	30.12	29.80	2	2,606	0.08%
2022/06/20	4	28.95	0	0.00	27.35	4	2,489	0.16%
2022/06/17	1	27.05	3	29.70	29.70	-2	2,539	-0.08%
2022/06/09	0	0.00	7	29.70	29.80	-7	3,437	-0.20%
2022/06/08	3	29.40	3	29.82	29.85	0	3,486	0.00%
2022/06/07	3	29.45	0	0.00	29.70	3	3,623	0.08%
2022/06/06	2	30.25	6.1	30.12	30.05	-4.1	3,790	-0.11%
2022/06/02	0	0.00	3	29.30	29.20	-3	3,829	-0.08%
2022/06/01	0	0.00	2	29.65	29.65	-2	3,871	-0.05%
2022/05/31	5	29.26	0	0.00	29.50	5	3,946	0.13%
2022/05/26	3	29.00	0	0.00	28.90	3	4,231	0.07%
2022/05/25	10	29.05	0	0.00	29.05	10	4,260	0.23%
2022/05/20	0	0.00	3	28.78	28.85	-3	4,349	-0.07%
2022/05/18	0	0.00	3	28.40	28.50	-3	4,380	-0.07%
2022/05/17	2	28.63	4	28.80	28.35	-2	4,392	-0.05%
2022/05/16	10	27.52	0	0.00	27.35	10	4,369	0.23%
2022/05/12	0	27.60	10	28.46	27.15	-10	4,366	-0.23%
2022/05/10	0.1	28.50	1	28.50	28.45	-1	4,352	-0.02%
2022/05/03	20.2	30.36	0	0.00	30.35	20.2	4,389	0.46%
2022/04/29	1	30.85	0	0.00	30.80	1	4,415	0.02%
2022/04/28	1	30.90	0	0.00	30.80	1	4,431	0.02%
2022/04/27	3	31.10	0	0.00	30.70	3	4,445	0.07%
2022/04/26	5	33.70	0	0.00	32.80	5	4,408	0.11%
2022/04/20	0	34.45	0	0.00	34.40	0	4,270	0.00%
2022/04/18	21	34.36	5	34.40	34.75	16	4,262	0.38%
2022/04/12	3	32.95	0	0.00	32.50	3	4,366	0.07%
2022/04/08	0	0.00	42	34.50	34.15	-42	4,218	-1.00%
2022/04/07	2	33.93	1	33.60	33.00	1	4,205	0.02%
2022/04/06	0	0.00	6	34.37	34.40	-6	4,239	-0.14%
2022/03/31	0	0.00	3	33.65	33.30	-3	4,253	-0.07%
2022/03/24	3	34.10	18	33.94	33.90	-15	4,814	-0.31%
2022/03/23	3	33.95	4	34.00	33.95	-1	5,000	-0.02%
2022/03/22	8	34.71	31	34.75	34.15	-23	5,151	-0.45%
2022/03/21	15	35.09	2	34.95	34.50	13	5,298	0.25%
2022/03/18	5	34.23	4	34.95	34.95	1	5,705	0.02%
2022/03/17	25	33.86	2	33.95	34.15	23	6,133	0.38%
2022/03/16	36	34.74	21	33.83	34.60	15	6,484	0.23%
2022/03/15	2	33.35	4	32.60	32.05	-2	6,524	-0.03%
2022/03/10	19	33.15	8	33.33	33.40	11	6,798	0.16%
2022/03/09	12	33.15	7	32.94	33.30	5	7,023	0.07%
2022/03/08	2	31.70	0	0.00	31.60	2	6,930	0.03%
2022/03/07	4	31.50	0	0.00	31.50	4	6,970	0.06%
2022/03/03	22	33.97	6	33.23	33.45	16	7,322	0.22%
2022/03/02	0	0.00	2	32.05	32.50	-2	7,421	-0.03%
2022/03/01	1	31.45	1	31.75	31.80	0	7,699	0.00%
2022/02/25	1	30.65	0	0.00	30.85	1	8,308	0.01%
2022/02/24	4	30.89	1	31.05	30.00	3	8,609	0.03%
2022/02/22	3	30.67	0	0.00	30.55	3	8,660	0.03%
2022/02/21	1	31.05	0	0.00	31.35	1	8,707	0.01%
2022/02/15	1	31.20	0	0.00	31.15	1	8,927	0.01%
2022/02/14	1	31.35	0	0.00	31.00	1	8,987	0.01%
2022/02/10	3	32.80	2	32.70	32.60	1	9,187	0.01%
2022/02/08	7	32.14	1	32.15	32.50	6	9,355	0.06%
2022/02/07	0	0.00	28	31.53	31.40	-28	9,539	-0.29%
2022/01/26	1	30.15	2	29.90	31.00	-1	9,591	-0.01%
2022/01/24	2	30.35	0	0.00	30.35	2	10,382	0.02%
2022/01/21	9	32.28	100	31.42	31.30	-91	10,446	-0.87%
2022/01/18	5	32.78	4	32.35	32.35	1	10,669	0.01%
2022/01/17	16	32.08	15	32.55	32.55	1	10,683	0.01%
2022/01/14	0	0.00	10	32.70	32.05	-10	10,703	-0.09%
2022/01/13	15	33.13	15	32.90	32.85	0	10,675	0.00%
2022/01/11	1	34.55	7.1	34.47	34.35	-6.1	10,691	-0.06%
2022/01/10	1	34.30	1	34.55	34.20	0	10,627	0.00%
2022/01/07	9	33.87	5	34.29	34.10	4	10,624	0.04%
2022/01/06	11	35.24	8	35.14	34.65	3	10,730	0.03%
2022/01/05	1	37.05	23	36.39	36.00	-22	10,825	-0.20%
2022/01/04	10	35.65	0	0.00	36.05	10	10,811	0.09%
2022/01/03	15	35.90	2	35.95	35.90	13	10,807	0.12%
2021/12/30	0	0.00	13	36.50	36.20	-13	10,805	-0.12%
2021/12/29	1	36.45	7	36.46	36.35	-6	10,774	-0.06%
2021/12/28	22	35.84	0	0.00	35.50	22	10,747	0.20%
2021/12/27	3	36.35	13	36.45	36.30	-10	10,868	-0.09%
2021/12/24	6	35.99	1	36.15	36.00	5	11,243	0.04%
2021/12/23	8	36.93	1	36.75	36.70	7	11,211	0.06%
2021/12/22	15	37.00	27.5	37.03	37.05	-12.5	11,192	-0.11%
2021/12/21	13	36.95	0	0.00	37.00	13	11,165	0.12%
2021/12/20	13	37.35	19	38.17	37.05	-6	11,091	-0.05%
2021/12/17	19	37.08	0	0.00	36.35	19	10,711	0.18%
2021/12/16	2	37.18	5	37.36	37.45	-3	10,512	-0.03%
2021/12/15	4	36.94	16	36.72	36.55	-12	10,342	-0.12%
2021/12/14	17	37.39	7	36.72	36.55	10	10,140	0.10%
2021/12/13	32	38.23	49	37.86	37.70	-17	9,629	-0.18%
2021/12/10	43	37.37	41	37.38	37.60	2	9,073	0.02%
2021/12/09	24	35.88	28	36.29	35.80	-4	8,484	-0.05%
2021/12/08	6	34.82	14	35.30	35.45	-8	8,186	-0.10%
2021/12/07	24	34.97	30	34.65	34.35	-6	8,052	-0.07%
2021/12/06	6	34.94	4	35.15	34.65	2	7,958	0.03%
2021/12/03	13	35.32	20	34.87	34.05	-7	7,745	-0.09%
2021/12/02	0	0.00	16	33.22	33.30	-16	7,387	-0.22%
2021/12/01	7	33.76	14	33.47	33.40	-7	7,321	-0.10%
2021/11/30	47	34.12	16	33.95	33.00	31	7,240	0.43%
2021/11/29	29	34.00	9	33.76	34.20	20	7,019	0.28%
2021/11/26	33	35.68	19	35.48	35.55	14	6,815	0.21%
2021/11/25	28	37.06	3.1	36.10	36.30	25	6,566	0.38%
2021/11/24	43.1	36.43	46.7	36.21	37.05	-3.6	6,342	-0.06%
2021/11/23	38	35.04	28	35.29	34.35	10	5,772	0.17%
2021/11/22	19	33.90	20	33.87	34.10	-1	5,455	-0.02%
2021/11/19	0	0.00	1	32.55	32.30	-1	5,384	-0.02%
2021/11/18	3	32.67	0	0.00	33.10	3	5,356	0.06%
2021/11/17	0	0.00	2	33.38	33.00	-2	5,295	-0.04%
2021/11/16	3	32.85	2	32.95	32.65	1	5,292	0.02%
2021/11/15	11	33.00	5	32.03	32.95	6	5,266	0.11%
2021/11/12	13	31.78	13	31.70	31.75	0	5,213	0.00%
2021/11/11	12	33.99	8	33.70	33.00	4	5,117	0.08%
2021/11/10	4	33.98	0	0.00	33.85	4	5,084	0.08%
2021/11/09	2	34.68	8	34.80	34.50	-6	5,036	-0.12%
2021/11/08	13	33.85	0	0.00	33.80	13	4,891	0.27%
2021/11/05	28	33.73	2	33.85	33.95	26	4,849	0.54%
2021/11/04	20	33.88	60	33.67	34.30	-40	4,796	-0.83%
2021/11/03	25	32.54	10	32.52	32.40	15	4,609	0.33%
2021/11/02	25.1	32.48	1	32.30	32.95	24.1	4,587	0.52%
2021/11/01	18	34.25	38	34.32	32.85	-20	4,443	-0.45%
2021/10/29	15	31.60	0	0.00	32.10	15	3,932	0.38%
2021/10/28	8	32.10	14	31.53	32.10	-6	3,851	-0.16%
2021/10/27	4	30.46	25.2	30.64	31.10	-21.2	3,697	-0.57%
2021/10/26	18	29.77	9.5	29.82	30.45	8.5	3,648	0.23%
2021/10/25	0	0.00	16	30.45	30.20	-16	3,632	-0.44%
2021/10/21	16	30.48	4	30.41	29.90	12	3,714	0.32%
2021/10/20	3	30.80	7	30.60	30.60	-4	3,817	-0.10%
2021/10/19	0	0.00	15	31.21	30.95	-15	3,815	-0.39%
2021/10/18	18.3	30.63	16	31.03	30.60	2.3	3,767	0.06%
2021/10/15	20	30.65	17	31.05	30.55	3	3,838	0.08%
2021/10/14	23	30.41	5	30.25	30.70	18	3,934	0.46%
2021/10/13	4	30.25	20	30.10	30.40	-16	4,192	-0.38%
2021/10/12	4	29.63	7	29.56	29.35	-3	4,226	-0.07%
2021/10/08	0	0.00	12	29.28	28.65	-12	4,179	-0.29%
2021/10/07	3	28.75	0	0.00	28.55	3	4,166	0.07%
2021/10/06	0	0.00	3	29.27	28.40	-3	4,236	-0.07%
2021/10/05	9	28.56	96	27.81	28.70	-87	4,439	-1.96%
2021/10/04	10	29.95	3	31.60	29.35	7	4,474	0.16%
2021/10/01	119	31.50	6	30.95	30.45	113	4,314	2.62%	大買/鉅額交易
2021/09/30	1	28.65	3	29.63	29.60	-2	3,959	-0.05%
2021/09/29	0	0.00	6	29.57	28.70	-6	3,933	-0.15%
2021/09/28	0	0.00	2	29.00	28.80	-2	3,956	-0.05%
2021/09/17	0	0.00	8	29.55	29.00	-8	4,873	-0.16%
2021/09/15	9	29.00	10	29.43	29.00	-1	4,955	-0.02%
2021/09/13	9	29.55	9	30.00	29.40	0	5,138	0.00%
2021/09/10	0	0.00	1	29.00	29.25	-1	5,122	-0.02%
2021/09/07	2	28.78	0	0.00	28.75	2	5,716	0.03%
2021/09/06	0	0.00	1	29.50	29.25	-1	5,828	-0.02%
2021/09/03	0	0.00	2	30.65	30.50	-2	5,873	-0.03%
2021/09/02	1	29.75	0	0.00	29.75	1	5,986	0.02%
2021/09/01	3	30.25	5	30.35	30.30	-2	5,995	-0.03%
2021/08/31	1	30.60	0	0.00	30.45	1	6,009	0.02%
2021/08/30	12	31.03	5	30.78	30.25	7	5,997	0.12%
2021/08/27	0	0.00	5	30.30	29.20	-5	5,910	-0.08%
2021/08/25	0	0.00	7	29.01	28.80	-7	5,885	-0.12%
2021/08/24	5.2	28.47	0	0.00	28.35	5.2	5,933	0.09%
2021/08/23	0	0.00	1	29.05	29.10	-1	5,969	-0.02%
2021/08/20	9	28.87	3	28.60	28.50	6	5,996	0.10%
2021/08/19	0	0.00	1	29.00	28.00	-1	5,996	-0.02%
2021/08/18	1	27.55	2	27.80	28.60	-1	5,976	-0.02%
2021/08/16	1	29.35	0	0.00	28.25	1	6,066	0.02%
2021/08/13	0	0.00	5	29.55	29.40	-5	6,074	-0.08%
2021/08/12	3	30.65	0	0.00	30.10	3	6,183	0.05%
2021/08/11	5	30.70	0	0.00	30.10	5	6,278	0.08%
2021/08/10	7	31.69	36	31.40	31.05	-29	6,316	-0.46%
2021/08/09	1	32.40	0	0.00	32.20	1	6,342	0.02%
2021/08/06	23	33.07	1	32.85	32.85	22	6,457	0.34%
2021/08/05	33	33.82	16	33.65	33.60	17	6,500	0.26%
2021/08/04	2	33.78	5	34.15	33.90	-3	6,624	-0.05%
2021/08/03	1	33.30	2	33.05	32.95	-1	6,602	-0.02%
2021/08/02	1	32.70	1	33.10	33.10	0	6,638	0.00%
2021/07/30	0	0.00	26	32.57	32.15	-26	6,680	-0.39%
2021/07/29	20	32.65	10	32.42	32.60	10	6,801	0.15%
2021/07/28	1	32.30	1	32.30	32.20	0	6,828	0.00%
2021/07/27	2	34.30	22	34.61	33.25	-20	6,907	-0.29%
2021/07/26	22	34.27	5	34.39	34.20	17	6,964	0.24%
2021/07/23	1	33.60	0	0.00	33.30	1	6,903	0.01%
2021/07/22	1	33.25	2	33.50	33.55	-1	6,941	-0.01%
2021/07/21	7	34.29	9	34.08	33.60	-2	6,958	-0.03%
2021/07/20	10	34.24	1	34.30	34.35	9	6,908	0.13%
2021/07/19	25	34.82	30	34.92	35.05	-5	6,827	-0.07%
2021/07/16	14	34.24	3	33.93	33.35	11	6,559	0.17%
2021/07/13	72	34.19	7	33.74	33.60	65	6,669	0.97%
2021/07/12	9	33.89	17.1	34.13	34.65	-8.1	6,725	-0.12%
2021/07/09	1.5	32.96	4	32.95	33.00	-2.5	6,636	-0.04%
2021/07/06	10	33.20	10	32.60	32.95	0	7,967	0.00%
2021/07/05	0	0.00	7	33.48	33.40	-7	8,107	-0.09%
2021/07/02	5.6	32.95	0	0.00	32.55	5.6	8,243	0.07%
2021/07/01	16.6	33.90	1	33.85	33.40	15.6	8,362	0.19%
2021/06/30	19	34.15	10	35.34	34.85	9	8,285	0.11%
2021/06/29	0	0.00	29	32.03	32.20	-29	7,741	-0.37%
2021/06/28	6	31.82	2	31.55	31.60	4	7,777	0.05%
2021/06/25	1	32.65	5	32.00	32.00	-4	7,954	-0.05%
2021/06/24	5	32.00	6.1	31.82	32.00	-1.1	8,290	-0.01%
2021/06/23	1	31.70	4	32.26	31.50	-3	8,554	-0.04%
2021/06/22	1	31.20	1	31.80	30.60	0	8,677	0.00%
2021/06/21	1	31.35	0	0.00	31.20	1	8,827	0.01%
2021/06/18	5	31.94	6	31.80	32.40	-1	9,178	-0.01%
2021/06/17	24	32.58	7	32.14	32.40	17	9,929	0.17%
2021/06/16	9	33.66	14	33.36	32.60	-5	10,226	-0.05%
2021/06/15	5	31.85	5	32.26	31.55	0	10,086	0.00%
2021/06/11	20	31.75	12	31.09	31.05	8	10,134	0.08%
2021/06/10	3	31.62	3	32.25	32.05	0	10,378	0.00%
2021/06/09	4	30.35	0	0.00	30.30	4	10,742	0.04%
2021/06/08	2	30.90	1	30.55	30.10	1	11,384	0.01%
2021/06/07	0	0.00	30	30.23	29.85	-30	12,174	-0.25%
2021/06/04	5	30.65	0	0.00	30.35	5	12,473	0.04%
2021/06/03	10	31.25	0	0.00	31.15	10	12,504	0.08%
2021/06/02	3	31.58	0	0.00	31.25	3	12,527	0.02%
2021/06/01	10	31.50	10	31.80	32.15	0	12,512	0.00%
2021/05/28	29	31.15	34	31.10	31.05	-5	12,523	-0.04%
2021/05/27	13	30.70	13	30.88	30.65	0	12,530	0.00%
2021/05/26	3	30.60	0	0.00	30.55	3	12,544	0.02%
2021/05/25	0	0.00	3	30.55	30.50	-3	12,578	-0.02%
2021/05/24	13	30.00	3	30.17	30.15	10	12,699	0.08%
2021/05/21	5	29.80	5	29.76	29.60	0	12,697	0.00%
2021/05/19	11	29.79	14	30.14	31.20	-3	12,724	-0.02%
2021/05/18	6	27.87	7	28.79	29.60	-1	12,658	-0.01%
2021/05/17	1	27.85	11	27.29	26.95	-10	12,628	-0.08%
2021/05/14	5	30.22	4	31.04	29.90	1	12,570	0.01%
2021/05/13	16	28.14	17	29.00	28.65	-1	12,473	-0.01%
2021/05/12	6	29.89	13	30.70	28.80	-7	12,536	-0.06%
2021/05/11	9	32.57	1	33.55	31.85	8	12,411	0.06%
2021/05/10	2	35.23	2.3	35.38	35.30	-0.3	12,408	0.00%
2021/05/07	11	34.48	7	34.72	34.85	4	12,441	0.03%
2021/05/06	12	33.50	13	33.92	35.00	-1	12,431	-0.01%
2021/05/05	0	0.00	1	33.50	32.75	-1	12,310	-0.01%
2021/05/04	2	33.95	15	34.26	33.05	-13	12,308	-0.11%
2021/05/03	13	37.63	14	37.92	35.80	-1	12,219	-0.01%
2021/04/29	11	37.69	23	37.10	36.65	-12	12,256	-0.10%
2021/04/28	6	38.28	6	37.95	37.50	0	12,275	0.00%
2021/04/27	3	38.53	3	38.43	38.20	0	12,318	0.00%
2021/04/26	16	38.21	26	38.13	38.25	-10	12,418	-0.08%
2021/04/23	5	38.05	25	38.14	37.90	-20	12,435	-0.16%
2021/04/22	16	38.61	15	38.01	37.20	1	12,431	0.01%
2021/04/21	22	39.10	11.6	38.90	38.85	10.4	12,342	0.08%
2021/04/20	22	38.19	14	38.34	38.05	8	12,238	0.07%
2021/04/19	17	38.01	23	38.03	37.90	-6	12,197	-0.05%
2021/04/16	29	38.82	18	38.58	38.40	11	12,152	0.09%
2021/04/15	23	38.38	31	38.57	38.10	-8	12,144	-0.07%
2021/04/14	31	38.68	89	39.58	37.55	-58	12,439	-0.47%
2021/04/13	95.1	42.43	28.7	42.63	39.30	66.4	12,106	0.55%
2021/04/12	0	0.00	8	39.76	39.35	-8	11,238	-0.07%
2021/04/09	4	40.29	19.1	39.91	39.30	-15.1	11,208	-0.13%
2021/04/08	64	39.81	48	39.79	39.35	16	11,119	0.14%
2021/04/07	46	39.26	38	39.28	39.50	8	11,097	0.07%
2021/04/06	31	38.27	20	38.73	38.30	11	11,063	0.10%
2021/04/01	48	38.69	6	38.69	38.25	42	11,063	0.38%
2021/03/31	66	39.58	64	39.32	38.90	2	11,139	0.02%
2021/03/30	35.5	39.73	22	39.76	39.30	13.5	11,680	0.12%
2021/03/29	26	39.22	29.8	39.56	39.85	-3.8	11,839	-0.03%
2021/03/26	113	38.03	102	37.87	38.20	11	11,521	0.10%	大買/大賣/
2021/03/25	40	40.10	82	39.69	38.85	-42	11,271	-0.37%
2021/03/24	20.5	39.32	24	39.54	39.30	-3.5	11,053	-0.03%
2021/03/23	26	40.50	30	40.39	39.30	-4	10,912	-0.04%
2021/03/22	33	41.83	52.7	41.93	41.00	-19.7	10,611	-0.19%
2021/03/19	33	36.54	32.1	38.09	39.75	0.9	9,932	0.01%
2021/03/18	43	37.29	50	37.26	36.15	-7	9,580	-0.07%
2021/03/17	16	36.94	5	37.10	36.75	11	9,302	0.12%
2021/03/16	15	36.99	15	37.30	36.60	0	9,178	0.00%
2021/03/15	41	38.32	33	37.83	37.60	8	8,893	0.09%
2021/03/12	18	36.89	16	36.90	37.00	2	8,420	0.02%
2021/03/11	29	35.55	31	35.49	35.10	-2	7,820	-0.03%
2021/03/10	10	34.27	12	34.29	34.95	-2	7,032	-0.03%
2021/03/09	5	31.80	5	31.60	31.80	0	6,769	0.00%
2021/03/08	0	0.00	1	31.35	30.90	-1	6,786	-0.01%
2021/03/05	8	31.40	8	31.35	30.85	0	6,837	0.00%
2021/03/04	11	31.85	13	32.15	31.40	-2	7,299	-0.03%
2021/03/03	10	31.46	13.3	31.77	31.65	-3.3	7,389	-0.04%
2021/03/02	0	0.00	2	32.15	31.45	-2	7,646	-0.03%
2021/02/26	10	30.94	23	31.43	31.90	-13	8,159	-0.16%
2021/02/25	21	31.99	12	32.17	31.60	9	8,510	0.11%
2021/02/24	17	32.16	24	31.89	31.85	-7	8,705	-0.08%
2021/02/23	1	31.30	0.8	31.30	31.10	0.2	9,095	0.00%
2021/02/22	12	31.41	8	31.23	31.30	4	9,636	0.04%
2021/02/19	8	30.91	5	30.50	30.65	3	9,771	0.03%
2021/02/18	5	29.10	8	29.23	29.75	-3	10,171	-0.03%
2021/02/17	10	28.60	19	29.20	29.15	-9	10,330	-0.09%
2021/02/05	2	28.50	3	28.17	28.15	-1	10,595	-0.01%
2021/02/04	0	0.00	1	28.30	28.25	-1	11,157	-0.01%
2021/02/03	26	29.19	17	28.87	28.70	9	11,424	0.08%
2021/02/02	2	27.80	0	0.00	27.75	2	11,465	0.02%
2021/02/01	0	0.00	18	26.45	27.55	-18	11,797	-0.15%
2021/01/29	1	28.00	11	27.81	27.45	-10	12,180	-0.08%
2021/01/27	0	0.00	12	30.15	30.10	-12	13,435	-0.09%
2021/01/26	5	30.95	20	30.79	30.60	-15	13,612	-0.11%
2021/01/25	5	31.55	24	31.27	30.95	-19	13,931	-0.14%
2021/01/22	2	31.00	5	31.35	31.10	-3	14,268	-0.02%
2021/01/21	3	29.93	1	30.05	30.05	2	14,716	0.01%
2021/01/20	0	0.00	35	30.11	30.80	-35	15,790	-0.22%
2021/01/19	33	31.79	6	31.48	32.05	27	16,551	0.16%
2021/01/18	31	31.57	5	31.00	30.80	26	16,693	0.16%
2021/01/15	12	32.01	24	31.82	32.00	-12	16,881	-0.07%
2021/01/14	11	32.80	17	32.49	32.60	-6	17,062	-0.04%
2021/01/13	10.9	32.80	10	32.63	32.60	0.9	17,257	0.01%
2021/01/12	10	33.65	0	0.00	33.05	10	17,699	0.06%
2021/01/11	2	34.60	3	34.13	34.10	-1	18,358	-0.01%
2021/01/08	25	34.21	0	0.00	34.15	25	19,115	0.13%
2021/01/07	10	35.34	23.7	34.96	34.35	-13.7	20,158	-0.07%
2021/01/06	35	33.52	47.3	32.96	33.20	-12.3	20,909	-0.06%
2021/01/05	5	35.13	5	34.80	34.05	0	21,609	0.00%
2021/01/04	0.7	34.30	1	35.00	34.55	-0.3	22,512	0.00%
2020/12/31	13	35.36	15	35.02	34.60	-2	23,373	-0.01%
2020/12/30	1	35.00	4	35.40	35.55	-3	24,449	-0.01%
2020/12/29	21	34.53	22	34.33	34.45	-1	25,099	0.00%
2020/12/28	17.4	33.65	14	33.89	33.55	3.4	25,247	0.01%
2020/12/25	5	34.08	4	33.96	34.05	1	25,367	0.00%
2020/12/24	28	35.72	38	35.59	34.30	-10	25,417	-0.04%
2020/12/23	5	33.37	21	33.43	34.75	-16	25,128	-0.06%
2020/12/22	9	32.50	1.4	32.92	31.60	7.6	25,229	0.03%
2020/12/21	36	33.04	7	33.19	32.85	29	25,615	0.11%
2020/12/18	8	33.26	0	0.00	33.00	8	26,041	0.03%
2020/12/17	20	33.03	0	0.00	32.95	20	26,688	0.07%
2020/12/16	10.8	33.57	10	34.26	33.50	0.8	27,316	0.00%
2020/12/15	12	33.65	31	34.72	33.00	-19	28,221	-0.07%
2020/12/14	4	33.50	6	33.92	34.00	-2	28,548	-0.01%
2020/12/11	2	33.03	5.9	32.70	32.65	-3.9	29,519	-0.01%
2020/12/10	2.7	33.92	9	33.50	33.35	-6.3	30,864	-0.02%
2020/12/09	0	34.65	5	35.00	34.60	-5	31,102	-0.02%
2020/12/08	11	34.72	0	0.00	34.55	11	31,713	0.03%
2020/12/07	0.4	33.90	30	33.97	35.15	-29.6	31,864	-0.09%
2020/12/04	0	0.00	0.2	35.00	34.50	-0.2	32,016	0.00%
2020/12/03	9	35.10	4	35.26	35.10	5	32,139	0.02%
2020/12/02	9.5	35.54	2.7	35.46	35.35	6.8	32,229	0.02%
2020/12/01	25.7	37.10	0	0.00	37.00	25.7	32,388	0.08%
2020/11/30	38.5	37.33	91	37.22	38.10	-52.5	32,581	-0.16%
2020/11/27	21	36.28	25	36.44	36.00	-4	32,210	-0.01%
2020/11/26	27	36.34	34	36.53	35.90	-7	32,229	-0.02%
2020/11/25	81.5	36.84	83	36.37	36.40	-1.5	32,332	0.00%
2020/11/24	43	35.28	33	35.12	35.50	10	31,994	0.03%
2020/11/23	43	34.77	33	34.75	34.50	10	32,096	0.03%
2020/11/20	20	35.29	33	35.20	34.80	-13	32,402	-0.04%
2020/11/19	22	33.77	29	34.19	34.00	-7	32,534	-0.02%
2020/11/18	20	33.20	14	32.71	33.00	6	32,354	0.02%
2020/11/17	17	32.88	19	33.12	33.00	-2	33,304	-0.01%
2020/11/16	2	32.20	0	0.00	31.70	2	32,892	0.01%
2020/11/13	19	32.33	36	32.18	32.65	-17	32,813	-0.05%
2020/11/12	62.7	32.84	73	32.36	32.50	-10.3	33,003	-0.03%
2020/11/11	3	34.10	11	34.36	34.10	-8	32,508	-0.02%
2020/11/10	10.1	35.75	3	35.90	35.35	7.1	32,348	0.02%
2020/11/09	42	36.18	9	36.29	36.00	33	32,317	0.10%
2020/11/06	54	36.28	15	36.12	35.40	39	32,034	0.12%
2020/11/05	24.1	36.33	35	35.95	36.10	-10.9	31,611	-0.03%
2020/11/04	22.1	34.62	18	34.96	34.30	4.1	30,894	0.01%
2020/11/03	17	35.45	3.3	35.67	35.40	13.7	30,472	0.04%
2020/11/02	8	36.07	14.7	36.10	35.35	-6.7	30,323	-0.02%
2020/10/30	20	37.93	36.3	37.41	37.40	-16.3	30,027	-0.05%
2020/10/29	34	38.65	22.3	38.77	38.10	11.7	29,711	0.04%
2020/10/28	50.3	40.40	49.9	40.42	39.00	0.4	29,146	0.00%
2020/10/27	15.3	39.37	54.3	38.80	39.35	-39	28,072	-0.14%
2020/10/26	16.1	37.75	19	37.54	37.80	-3	27,342	-0.01%
2020/10/23	10	37.16	34	37.14	37.25	-24	27,095	-0.09%
2020/10/22	34	37.34	36	37.27	37.00	-2	26,977	-0.01%
2020/10/21	14	38.35	13	38.81	37.90	1	26,859	0.00%
2020/10/20	49.3	38.85	14	38.66	38.25	35.3	26,828	0.13%
2020/10/19	63.3	37.99	37.7	38.28	38.10	25.7	26,504	0.10%
2020/10/16	111	38.63	76	38.75	37.80	35	25,895	0.14%	大買/
2020/10/15	126	41.32	136	41.20	40.35	-10	25,497	-0.04%	大買/大賣/
2020/10/14	137.3	42.65	126.3	43.33	41.60	11	24,606	0.04%	大買/大賣/
2020/10/13	63.2	41.73	54	41.62	41.25	9.2	23,730	0.04%
2020/10/12	90.4	42.72	68.3	42.87	41.95	22.1	23,050	0.10%
2020/10/08	45	42.00	60.3	41.92	41.50	-15.3	22,120	-0.07%
2020/10/07	55.8	42.45	38.3	42.73	42.00	17.5	21,241	0.08%
2020/10/06	26.1	41.43	24.5	42.33	41.45	1.6	20,191	0.01%
2020/10/05	2	38.78	83	38.72	38.85	-81	19,439	-0.42%
2020/09/30	82.5	38.55	25.9	38.10	38.55	56.6	19,120	0.30%
2020/09/29	68.5	37.62	31.7	36.08	35.05	36.8	18,942	0.19%
2020/09/28	25.8	38.24	14.8	39.05	37.30	11	18,747	0.06%
2020/09/16	30	23.53	32	23.81	24.50	-2	18,396	-0.01%
2020/09/15	15	24.35	68	24.22	24.30	-53	18,015	-0.29%
2020/09/14	84	22.95	29	22.82	23.05	55	17,732	0.31%
2020/09/11	82	24.19	172	24.08	24.20	-90	17,271	-0.52%	大賣/
2020/09/10	152	26.39	9	26.22	25.90	143	16,583	0.86%	大買/鉅額交易
2020/09/09	36	25.18	312	23.80	26.65	-276	15,913	-1.73%	大賣/鉅額交易
2020/09/08	116	26.89	75.3	26.43	25.20	40.7	14,950	0.27%	大買/
2020/09/07	108	28.74	15	28.23	27.95	93	14,524	0.64%	大買/
2020/09/04	84	26.68	73.2	27.81	27.90	10.8	13,557	0.08%
2020/09/03	54.2	25.39	20	25.18	25.40	34.2	12,205	0.28%
2020/09/02	129	21.24	47	22.34	23.10	82	11,941	0.69%	大買/
2020/09/01	34	22.15	0	0.00	21.00	34	11,347	0.30%
2020/08/31	35.9	21.71	2	21.90	22.25	33.9	11,185	0.30%
2020/08/28	4	20.74	11	20.52	20.50	-7	11,026	-0.06%
2020/08/27	26	19.75	5	20.10	19.40	21	11,029	0.19%
2020/08/26	14.9	19.69	25	19.36	19.85	-10.1	10,968	-0.09%
2020/08/25	21	19.39	11	18.45	19.45	10	10,742	0.09%
2020/08/24	9	17.00	0	0.00	17.70	9	10,470	0.09%
2020/08/21	0	0.00	3	17.75	17.40	-3	10,357	-0.03%
2020/08/20	0.9	17.40	61	16.09	17.40	-60.1	10,198	-0.59%
2020/08/19	18	16.84	162	16.50	16.50	-144	9,809	-1.47%	大賣/鉅額交易
2020/08/18	19	18.29	111	18.84	18.30	-92	9,618	-0.96%	大賣/
2020/08/17	68	17.92	33	17.51	18.30	35	9,145	0.38%
2020/08/14	75	15.79	12	16.34	16.80	63	8,644	0.73%
2020/08/13	111	15.05	1	15.30	15.30	110	7,957	1.38%	大買/鉅額交易
2020/08/12	188	13.71	50	12.89	13.95	138	7,562	1.82%	大買/鉅額交易
2020/08/10	0	0.00	2.1	11.55	11.55	-2.1	6,482	-0.03%
2020/08/07	0	0.00	14	10.01	10.50	-14	6,628	-0.21%
2020/08/06	20	9.67	1	9.58	9.56	19	6,230	0.30%
2020/08/05	6	9.73	2	9.61	9.68	4	6,204	0.06%
2020/08/04	0	0.00	7	9.63	9.61	-7	6,243	-0.11%
2020/07/31	0	0.00	5	9.01	9.05	-5	6,076	-0.08%
2020/07/30	6	8.96	21	9.24	9.08	-15	6,013	-0.25%
2020/07/29	0	0.00	5	8.67	8.76	-5	5,835	-0.09%
2020/07/28	1	7.88	15	8.00	7.97	-14	5,765	-0.24%
2020/07/27	18	8.60	0	0.00	8.22	18	5,711	0.32%
2020/07/24	3	8.57	38	8.54	8.51	-35	5,646	-0.62%
2020/07/23	15	8.93	0	0.00	8.78	15	5,569	0.27%
2020/07/22	18	9.01	24.2	9.00	8.94	-6.2	5,502	-0.11%
2020/07/21	42	9.17	19	9.21	8.90	23	5,397	0.43%
2020/07/20	10	9.15	10	8.92	9.03	0	5,255	0.00%
2020/07/17	59	9.11	72	9.34	9.15	-13	5,197	-0.25%
2020/07/16	8	9.72	0	0.00	9.70	8	5,053	0.16%
2020/07/15	10	9.62	6	9.59	9.60	4	4,921	0.08%
2020/07/14	1	9.49	25	9.63	9.50	-24	4,719	-0.51%
2020/07/13	38	9.14	33	9.02	9.01	5	4,537	0.11%
2020/07/10	0	0.00	6	9.22	9.42	-6	4,430	-0.14%
2020/07/09	4	9.27	6	9.26	9.27	-2	4,009	-0.05%
2020/07/08	32	8.45	68	8.34	8.43	-36	3,713	-0.97%
2020/07/07	17	7.92	24	7.54	7.71	-7	3,394	-0.21%
2020/07/06	32	7.85	26	7.90	7.79	6	3,285	0.18%
2020/07/03	11	7.85	15	7.77	7.80	-4	3,260	-0.12%
2020/07/02	39	7.81	22	7.88	7.97	17	3,210	0.53%
2020/07/01	19	7.63	28	7.70	7.65	-9	3,115	-0.29%
2020/06/30	0	0.00	16	7.27	7.34	-16	3,036	-0.53%
2020/06/29	3	7.25	0	0.00	7.32	3	3,030	0.10%
2020/06/23	3	7.13	0	0.00	7.20	3	3,066	0.10%
2020/06/22	21	7.33	0	0.00	7.26	21	3,082	0.68%
2020/06/19	66	7.56	2	7.82	7.57	64	3,043	2.10%
2020/06/18	0	0.00	3	7.08	7.11	-3	2,881	-0.10%
2020/06/15	0	0.00	1	7.07	7.17	-1	3,047	-0.03%
2020/06/10	0	0.00	1	7.50	7.48	-1	3,018	-0.03%
2020/06/09	5	7.55	0	0.00	7.48	5	3,054	0.16%
2020/06/08	5	7.65	0	0.00	7.64	5	3,083	0.16%
2020/06/05	0	0.00	1	7.70	7.60	-1	3,049	-0.03%
2020/06/04	7	7.69	2	7.68	7.60	5	3,057	0.16%
2020/06/03	27	8.01	5	7.88	7.77	22	3,015	0.73%
2020/06/02	0	0.00	18	7.61	7.61	-18	2,847	-0.63%
2020/05/21	15	7.20	10	7.21	7.24	5	2,690	0.19%
2020/05/20	5	6.86	0	0.00	6.95	5	2,638	0.19%
2020/05/18	14	6.89	0	0.00	6.85	14	2,595	0.54%
2020/05/15	18	7.32	0	0.00	7.30	18	2,525	0.71%
2020/05/14	16	7.67	0	0.00	7.60	16	2,456	0.65%
2020/05/12	20	6.83	35	6.60	6.68	-15	2,096	-0.72%
2020/05/11	16	6.77	3	6.79	6.77	13	2,032	0.64%
2020/05/08	24	6.34	0	0.00	6.34	24	1,858	1.29%
2020/05/06	12	5.28	0	0.00	5.25	12	1,836	0.65%
2020/04/16	0	0.00	26	5.55	5.50	-26	1,982	-1.31%
2020/04/14	0	5.22	0	0.00	5.23	0	1,969	0.00%
2020/04/13	1	5.19	0	0.00	5.14	1	1,979	0.05%
2020/03/24	1	4.17	0	0.00	4.14	1	1,945	0.05%
2020/03/20	0	0.00	3	4.37	4.20	-3	1,912	-0.16%
2020/03/06	0	0.00	2	6.88	6.83	-2	1,634	-0.12%
2020/03/02	0	0.00	2	6.79	6.78	-2	1,677	-0.12%
2020/02/27	5	7.06	0	0.00	6.96	5	1,663	0.30%
2020/02/20	0	0.00	6	7.61	7.53	-6	1,631	-0.37%
2020/02/19	1	7.50	0	0.00	7.49	1	1,624	0.06%
2020/02/18	8	7.57	3	7.64	7.51	5	1,628	0.31%
2020/02/12	1	7.42	0	0.00	7.42	1	1,606	0.06%
2020/02/11	2	7.36	0	0.00	7.40	2	1,607	0.12%
2020/02/10	0	0.00	11	7.24	7.52	-11	1,623	-0.68%
2020/01/30	1	7.50	0	0.00	7.39	1	1,574	0.06%
2020/01/16	0	0.00	5	8.25	8.23	-5	1,525	-0.33%
2020/01/15	0	0.00	2	8.26	8.21	-2	1,535	-0.13%
2020/01/14	1	8.29	9	8.26	8.20	-8	1,536	-0.52%
2020/01/13	0	0.00	96	8.28	8.29	-96	1,524	-6.30%
2020/01/10	15	8.02	2	7.97	7.99	13	1,472	0.88%
2020/01/09	31	7.98	10	7.95	7.94	21	1,496	1.40%
2020/01/08	3	8.05	0	0.00	7.98	3	1,577	0.19%
2020/01/07	7	8.05	0	0.00	8.03	7	1,573	0.44%
2020/01/06	13	8.13	0	0.00	8.11	13	1,567	0.83%
2020/01/03	17	8.16	0	0.00	8.10	17	1,586	1.07%
2019/12/30	16	8.53	2	8.38	8.22	14	1,556	0.90%
2019/12/27	2	8.17	11	8.18	8.15	-9	1,490	-0.60%
2019/12/26	10	8.19	1	8.19	8.20	9	1,488	0.60%
2019/12/25	1	8.17	1	8.12	8.10	0	1,497	0.00%
2019/12/23	2	8.18	0	0.00	8.15	2	1,530	0.13%
2019/12/20	0	0.00	34	8.32	8.28	-34	1,536	-2.21%
2019/12/19	4	8.15	27	8.17	8.19	-23	1,526	-1.51%
2019/12/18	9	8.04	5	8.03	8.00	4	1,560	0.26%
2019/12/17	16	8.01	6	8.00	7.97	10	1,567	0.64%
2019/12/16	7	7.98	0	0.00	7.96	7	1,596	0.44%
2019/12/13	2	8.03	1.2	8.03	7.97	0.8	1,595	0.05%
2019/12/12	2	8.14	0	0.00	8.10	2	1,586	0.13%
2019/12/11	3	8.25	9	8.24	8.18	-6	1,608	-0.37%
2019/12/09	2	8.04	0	0.00	8.04	2	1,636	0.12%
2019/12/06	3	8.08	0	0.00	8.09	3	1,711	0.18%
2019/12/05	6	8.14	0	0.00	8.16	6	1,731	0.35%
2019/12/04	0	0.00	3	8.37	8.33	-3	1,716	-0.17%
2019/12/03	1	8.30	22	8.31	8.34	-21	1,742	-1.21%
2019/12/02	4	8.22	0	0.00	8.22	4	1,754	0.23%
2019/11/29	4	8.53	11	8.55	8.42	-7	1,762	-0.40%
2019/11/28	5	8.73	0	0.00	8.66	5	1,767	0.28%
2019/11/27	1	8.81	1	8.82	8.78	0	1,817	0.00%
2019/11/26	7	8.82	0	0.00	8.78	7	1,839	0.38%
2019/11/25	1	8.81	24	8.83	8.80	-23	1,861	-1.24%
2019/11/22	3	8.93	12	8.93	8.87	-9	1,921	-0.47%
2019/11/21	2	8.91	18	8.90	8.88	-16	1,971	-0.81%
2019/11/20	5	8.85	0	0.00	8.85	5	2,015	0.25%
2019/11/19	1	8.91	1	9.09	8.90	0	2,075	0.00%
2019/11/18	3	9.01	1	9.15	8.92	2	2,103	0.10%
2019/11/14	2	8.85	0	0.00	8.81	2	2,185	0.09%
2019/11/13	2	8.92	0	0.00	8.98	2	2,225	0.09%
2019/11/12	1	8.83	0	0.00	8.83	1	2,325	0.04%
2019/11/11	8	8.96	0	0.00	8.88	8	2,600	0.31%
2019/11/08	19	9.09	5	9.11	9.11	14	2,737	0.51%
2019/11/07	16	9.05	1	9.01	9.05	15	3,043	0.49%
2019/11/06	9	9.24	0	0.00	9.20	9	3,096	0.29%
2019/11/05	3	9.29	0	0.00	9.24	3	3,213	0.09%
2019/11/04	2	9.34	0	0.00	9.35	2	3,357	0.06%
2019/10/31	0	0.00	2	9.64	9.53	-2	3,707	-0.05%
2019/10/30	10	9.39	0	0.00	9.38	10	3,981	0.25%
2019/10/23	1	9.38	0	0.00	9.36	1	5,014	0.02%
2019/10/18	1	9.45	0	0.00	9.44	1	4,995	0.02%
2019/10/17	2	9.54	0	0.00	9.44	2	5,029	0.04%
2019/10/16	11	9.56	11	9.72	9.70	0	5,020	0.00%
2019/10/15	0	0.00	2	9.14	9.13	-2	4,935	-0.04%
2019/10/09	4	9.03	0	0.00	8.99	4	4,939	0.08%
2019/10/08	1	9.16	0	0.00	9.17	1	4,943	0.02%
2019/10/07	1	9.19	0	0.00	9.21	1	4,968	0.02%
2019/10/03	2	9.36	0	0.00	9.36	2	4,977	0.04%
2019/10/02	0	0.00	3	9.46	9.40	-3	5,002	-0.06%
2019/10/01	0	0.00	5	9.51	9.54	-5	5,022	-0.10%
2019/09/27	2	9.48	10	9.47	9.38	-8	5,087	-0.16%
2019/09/26	10	9.69	0	0.00	9.63	10	5,099	0.20%
2019/09/25	5	9.71	0	0.00	9.65	5	5,100	0.10%
2019/09/24	2	9.85	0	0.00	9.78	2	5,101	0.04%
2019/09/23	0	0.00	10	9.96	9.98	-10	5,073	-0.20%
2019/09/19	2	9.19	0	0.00	9.23	2	5,003	0.04%
2019/09/18	3	9.40	4	9.45	9.31	-1	4,969	-0.02%
2019/09/17	3	9.51	2	9.47	9.47	1	4,952	0.02%
2019/09/16	3	9.56	0	0.00	9.54	3	4,975	0.06%
2019/09/12	0	0.00	4	9.71	9.62	-4	5,002	-0.08%
2019/09/11	0	0.00	1	9.41	9.52	-1	4,992	-0.02%
2019/09/10	5	9.31	2	9.34	9.30	3	4,978	0.06%
2019/08/27	0	0.00	15	10.00	9.71	-15	4,737	-0.32%
2019/08/21	3	10.80	0	0.00	10.85	3	4,549	0.07%
2019/08/16	0	0.00	30	10.75	10.70	-30	4,450	-0.67%
2019/08/15	0	0.00	5	10.65	10.80	-5	4,413	-0.11%
2019/08/14	13	11.29	5	12.25	10.85	8	4,315	0.19%
2019/08/13	13	11.95	18	11.90	11.95	-5	4,044	-0.12%
2019/08/12	21	12.10	45	11.69	12.15	-24	3,899	-0.62%
2019/08/08	16	11.03	10	10.95	11.05	6	3,598	0.17%
2019/08/07	10	11.18	6	11.15	10.90	4	3,540	0.11%
2019/08/06	5	10.10	10	10.60	11.10	-5	3,439	-0.15%
2019/08/05	24	10.98	0	0.00	10.70	24	3,307	0.73%
2019/08/02	41	11.29	1	11.65	11.30	40	3,176	1.26%
2019/08/01	0	0.00	27	11.40	11.60	-27	3,000	-0.90%
2019/07/31	2	10.83	0	0.00	10.95	2	2,708	0.07%
2019/07/30	21	10.71	26	10.73	11.05	-5	2,479	-0.20%
2019/07/29	1	10.00	14	9.99	10.05	-13	1,934	-0.67%
2019/07/23	0	0.00	1	8.82	8.79	-1	1,779	-0.06%
2019/07/17	5	9.00	0	0.00	8.92	5	1,774	0.28%
2019/07/15	20	9.00	0	0.00	8.97	20	1,850	1.08%
2019/07/12	15	9.02	0	0.00	8.95	15	1,870	0.80%
2019/07/11	0	0.00	3	9.10	9.06	-3	1,888	-0.16%
2019/07/10	0	0.00	2	9.00	9.07	-2	1,883	-0.11%
2019/07/08	1	9.03	0	0.00	8.87	1	1,929	0.05%
2019/07/03	0	0.00	2	8.82	8.89	-2	2,111	-0.09%
2019/07/02	0	0.00	1	8.72	8.72	-1	2,175	-0.05%
2019/06/27	1	8.42	0	0.00	8.69	1	2,265	0.04%
2019/06/26	1	8.43	0	0.00	8.42	1	2,317	0.04%
2019/06/25	1	8.52	0	0.00	8.46	1	2,359	0.04%
2019/06/20	0	0.00	3	8.60	8.79	-3	2,520	-0.12%
2019/06/19	1	8.44	1	8.54	8.44	0	2,556	0.00%
2019/06/13	0	0.00	6	8.43	8.61	-6	2,918	-0.21%
2019/05/31	1	8.18	0	0.00	8.14	1	3,520	0.03%
2019/05/30	2	8.13	0	0.00	8.19	2	3,604	0.06%
2019/05/29	1	8.08	0	0.00	8.09	1	3,618	0.03%
2019/05/24	0	0.00	1	8.07	8.03	-1	3,817	-0.03%
2019/05/22	1	8.09	11.5	8.10	8.10	-10.5	4,014	-0.26%
2019/05/21	3	8.10	2	8.10	8.05	1	4,119	0.02%
2019/05/17	0	0.00	4	8.20	8.00	-4	4,389	-0.09%
2019/05/13	1	8.16	9	8.00	7.95	-8	5,056	-0.16%
2019/05/10	2	8.38	2	8.33	8.17	0	5,095	0.00%
2019/05/08	2	8.65	0	0.00	8.70	2	5,171	0.04%
2019/05/06	2	8.47	0	0.00	8.41	2	5,312	0.04%
2019/05/03	2	8.60	3	8.72	8.72	-1	5,391	-0.02%
2019/04/30	1	8.56	0	0.00	8.54	1	5,628	0.02%
2019/04/29	5	8.65	0	0.00	8.55	5	5,709	0.09%
2019/04/26	0	0.00	8	8.88	8.86	-8	5,860	-0.14%
2019/04/25	1	9.01	0	0.00	9.00	1	6,396	0.02%
2019/04/23	3	9.06	0	0.00	8.99	3	6,622	0.05%
2019/04/22	6	9.14	1	9.18	9.05	5	6,689	0.07%
2019/04/18	0	0.00	12	8.99	8.84	-12	6,690	-0.18%
2019/04/11	2	9.15	0	0.00	9.02	2	6,786	0.03%
2019/04/10	0	0.00	12	8.91	9.06	-12	6,824	-0.18%
2019/04/09	0	0.00	3	8.83	8.90	-3	7,020	-0.04%
2019/04/08	0	0.00	1	8.75	8.71	-1	6,930	-0.01%
2019/04/03	10	8.48	0	0.00	8.53	10	6,845	0.15%
2019/04/02	2	8.50	2	8.50	8.48	0	6,851	0.00%
2019/04/01	3	8.34	2	8.51	8.51	1	6,841	0.01%
2019/03/29	0	0.00	7	8.30	8.30	-7	6,790	-0.10%
2019/03/28	2	8.42	0	0.00	8.40	2	6,810	0.03%
2019/03/27	3	8.44	0	0.00	8.46	3	6,919	0.04%
2019/03/26	0	0.00	6	8.56	8.57	-6	6,927	-0.09%
2019/03/25	4	8.42	0	0.00	8.47	4	6,976	0.06%
2019/03/22	7	8.73	8	8.84	8.72	-1	6,928	-0.01%
2019/03/21	2	8.81	15	8.90	8.84	-13	6,949	-0.19%
2019/03/19	0	0.00	6	9.04	9.05	-6	6,907	-0.09%
2019/03/18	2	8.90	2	8.94	8.84	0	6,854	0.00%
2019/03/15	5	9.15	0	0.00	9.00	5	6,845	0.07%
2019/03/14	4	9.02	3	9.07	9.01	1	6,805	0.01%
2019/03/12	12	9.22	4	9.11	9.09	8	6,939	0.12%
2019/03/11	3	9.02	0	0.00	8.97	3	6,949	0.04%
2019/03/07	5	9.28	4	9.35	9.20	1	7,230	0.01%
2019/03/06	37	9.25	23	9.21	9.22	14	7,342	0.19%
2019/03/05	28	9.20	31	9.21	9.18	-3	7,748	-0.04%
2019/03/04	8	9.13	6	9.12	9.08	2	7,809	0.03%
2019/02/27	11	9.12	11	9.11	9.09	0	8,124	0.00%
2019/02/26	3	9.11	5	9.17	9.09	-2	8,416	-0.02%
2019/02/25	5	9.07	2	9.12	9.06	3	8,411	0.04%
2019/02/22	4	9.13	2	9.25	9.04	2	8,446	0.02%
2019/02/21	13	9.16	6	9.27	9.15	7	8,508	0.08%
2019/02/20	12	9.37	0	0.00	9.27	12	8,490	0.14%
2019/02/19	2	9.32	0	0.00	9.26	2	8,531	0.02%
2019/02/15	4	9.37	0	0.00	9.03	4	8,634	0.05%
2019/02/14	5	9.20	8	9.57	9.71	-3	8,469	-0.04%
2019/02/13	3	8.96	3	9.01	8.83	0	8,226	0.00%
2019/02/12	3	8.75	12	8.92	8.99	-9	8,273	-0.11%
2019/02/11	12	8.87	0	0.00	8.80	12	8,327	0.14%
2019/01/30	3	8.93	0	0.00	8.93	3	8,456	0.04%
2019/01/29	2	9.08	0	0.00	9.08	2	8,738	0.02%
2019/01/28	2	9.12	3	9.19	9.18	-1	8,877	-0.01%
2019/01/25	2	9.00	2	9.15	9.06	0	8,926	0.00%
2019/01/24	3	9.07	5	9.16	9.00	-2	8,916	-0.02%
2019/01/23	2	9.04	0	0.00	8.91	2	8,901	0.02%
2019/01/22	5	8.87	1	9.15	8.81	4	8,855	0.05%
2019/01/21	1	9.33	0	0.00	9.08	1	8,823	0.01%
2019/01/18	4	9.30	28	9.51	9.30	-24	8,889	-0.27%
2019/01/17	1	9.51	2	9.35	9.28	-1	8,843	-0.01%
2019/01/16	2	8.90	0	0.00	9.18	2	8,358	0.02%
2019/01/15	0	0.00	5	8.37	8.35	-5	8,270	-0.06%
2019/01/14	0	0.00	9	8.34	8.41	-9	8,288	-0.11%
2019/01/11	3	8.20	0	0.00	8.22	3	8,319	0.04%
2019/01/10	6	8.27	3	8.45	8.21	3	8,458	0.04%
2019/01/09	3	8.33	0	0.00	8.35	3	8,522	0.04%
2019/01/04	5	8.19	0	0.00	8.22	5	8,790	0.06%
2018/12/26	0	0.00	1	7.22	7.22	-1	8,929	-0.01%
2018/12/25	0	0.00	2	7.22	7.24	-2	9,020	-0.02%
2018/12/24	0	0.00	6	7.27	7.40	-6	9,147	-0.07%
2018/12/22	2	7.29	2	7.24	7.26	0	9,197	0.00%
2018/12/20	5	7.00	0	0.00	6.99	5	9,214	0.05%
2018/12/18	7	7.54	0	0.00	7.61	7	9,251	0.08%
2018/12/14	0	0.00	5	8.21	8.11	-5	9,651	-0.05%
2018/12/13	0	0.00	1	8.60	8.54	-1	9,747	-0.01%
2018/12/11	3	8.64	0	0.00	8.45	3	9,821	0.03%
2018/12/10	0	0.00	9	8.54	8.48	-9	9,831	-0.09%
2018/12/07	6	8.42	0	0.00	8.40	6	9,771	0.06%
2018/12/05	4	8.82	4	8.78	8.81	0	9,711	0.00%
2018/12/04	2	9.10	13	8.97	9.02	-11	9,728	-0.11%
2018/12/03	19	8.87	13	8.87	8.85	6	9,707	0.06%
2018/11/30	10	9.24	1	9.19	8.71	9	9,629	0.09%
2018/11/29	58	9.18	60	9.19	9.18	-2	9,398	-0.02%
2018/11/28	5	8.94	11	8.89	9.19	-6	9,225	-0.07%
2018/11/27	11	8.43	0	0.00	8.52	11	9,003	0.12%
2018/11/26	3	8.17	3	8.22	8.40	0	9,102	0.00%
2018/11/23	0	0.00	11	8.19	8.23	-11	8,841	-0.12%
2018/11/21	9	7.43	3	7.61	7.59	6	8,496	0.07%
2018/11/20	4	7.46	2	7.63	7.44	2	8,446	0.02%
2018/11/19	2	7.86	0	0.00	7.83	2	8,348	0.02%
2018/11/16	0	0.00	10	7.73	7.70	-10	8,461	-0.12%
2018/11/15	2	8.13	10	8.07	8.00	-8	8,483	-0.09%
2018/11/14	18	8.11	17	8.25	8.33	1	8,627	0.01%
2018/11/12	0	0.00	1.2	7.80	7.82	-1.2	8,434	-0.01%
2018/11/09	3	7.78	3	7.72	7.71	0	8,394	0.00%
2018/11/08	28	7.82	32	8.00	7.80	-4	8,380	-0.05%
2018/11/07	8	7.91	0	0.00	7.97	8	8,335	0.10%
2018/11/06	12	7.99	7	7.73	7.68	5	8,321	0.06%
2018/11/05	1	6.99	1	7.38	7.59	0	8,142	0.00%
2018/11/02	3	6.90	3	7.06	6.90	0	8,120	0.00%
2018/10/31	4	6.50	0	0.00	6.50	4	8,247	0.05%
2018/10/26	13	6.10	19	6.19	6.01	-6	8,168	-0.07%
2018/10/24	10	7.12	20	7.05	7.00	-10	7,992	-0.13%
2018/10/23	1	7.25	3	7.22	7.08	-2	7,964	-0.03%
2018/10/22	10	7.17	2	7.09	7.19	8	7,965	0.10%
2018/10/19	3	7.02	0	0.00	6.98	3	8,130	0.04%
2018/10/18	0	0.00	3	7.20	7.13	-3	8,096	-0.04%
2018/10/17	2	7.60	6	7.36	7.37	-4	8,024	-0.05%
2018/10/16	4	7.78	5	7.65	7.47	-1	7,951	-0.01%
2018/10/15	5	7.54	10	7.50	7.59	-5	7,915	-0.06%
2018/10/12	0	0.00	45	7.41	7.45	-45	7,886	-0.57%
2018/10/11	3	7.34	0	0.00	7.34	3	7,835	0.04%
2018/10/08	8	8.80	65	8.64	8.61	-57	7,647	-0.75%
2018/10/05	4	9.03	9	9.14	8.96	-5	7,592	-0.07%
2018/10/04	0	0.00	5	9.49	9.42	-5	7,428	-0.07%
2018/10/03	0	0.00	1	9.60	9.42	-1	7,678	-0.01%
2018/10/02	6	9.72	13	9.80	9.63	-7	7,668	-0.09%
2018/10/01	0	0.00	1	10.00	9.98	-1	7,583	-0.01%
2018/09/25	20	10.40	10	10.70	10.25	10	7,810	0.13%
2018/09/20	34	10.53	7	10.64	10.45	27	7,915	0.34%
2018/09/18	0	0.00	7	9.56	9.52	-7	7,691	-0.09%
2018/09/14	2	9.66	0	0.00	9.63	2	7,797	0.03%
2018/09/11	2	9.77	0	0.00	9.69	2	7,762	0.03%
2018/09/10	1	9.50	0	0.00	9.50	1	7,787	0.01%
2018/09/07	25	10.36	0	0.00	10.15	25	7,768	0.32%
2018/09/05	3	10.95	0	0.00	10.75	3	7,678	0.04%
2018/09/04	2	10.95	21	10.85	10.85	-19	7,673	-0.25%
2018/09/03	1	11.20	3	10.85	10.80	-2	7,632	-0.03%
2018/08/31	9	11.10	14	11.04	11.15	-5	7,413	-0.07%
2018/08/30	11	10.89	13	10.80	10.75	-2	7,270	-0.03%
2018/08/28	4	10.50	2	10.60	10.40	2	7,280	0.03%
2018/08/27	0	0.00	13	10.60	10.60	-13	7,308	-0.18%
2018/08/24	13	10.49	0	0.00	10.35	13	7,297	0.18%
2018/08/23	14	10.52	12	10.66	10.65	2	7,235	0.03%
2018/08/22	6	10.38	13	10.31	10.35	-7	7,047	-0.10%
2018/08/21	20	9.78	20	9.58	9.98	0	6,876	0.00%
2018/08/16	50	10.40	55.5	10.59	10.55	-5.5	6,500	-0.08%
2018/08/15	2	10.35	0	0.00	10.50	2	6,452	0.03%
2018/08/14	0	0.00	1	10.85	10.85	-1	6,363	-0.02%
2018/08/13	15	10.59	5	10.64	10.55	10	6,290	0.16%
2018/08/10	18	11.72	10	11.53	11.40	8	6,115	0.13%
2018/08/09	19	11.47	6	11.57	11.30	13	5,947	0.22%
2018/08/08	5	11.98	17	12.00	11.90	-12	5,822	-0.21%
2018/08/07	1	12.20	6	12.23	12.45	-5	5,670	-0.09%
2018/08/06	2	13.10	2	13.15	13.00	0	5,516	0.00%
2018/08/02	1	12.95	1	13.00	13.00	0	5,434	0.00%
2018/07/31	3	13.52	4	13.65	13.30	-1	5,376	-0.02%
2018/07/30	1	13.20	0	0.00	13.20	1	5,285	0.02%
2018/07/27	5	13.56	0	0.00	13.45	5	5,251	0.10%
2018/07/26	6	13.51	6	13.75	13.85	0	5,208	0.00%
2018/07/25	0	0.00	10	13.05	13.05	-10	4,968	-0.20%
2018/07/24	2	13.05	8	13.09	13.30	-6	4,934	-0.12%
2018/07/20	3	12.95	13	12.91	12.95	-10	4,848	-0.21%
2018/07/19	10	13.45	1	13.05	13.10	9	4,777	0.19%
2018/07/18	5	13.50	0	0.00	13.50	5	4,764	0.10%
2018/07/17	0	0.00	0.1	13.60	13.70	-0.1	4,826	0.00%
2018/07/16	10	14.03	7	13.96	14.05	3	4,788	0.06%
2018/07/13	20	13.88	10	13.95	13.90	10	4,811	0.21%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	12	14.04	2	14.25	13.90	10	4,791	0.21%
2018/07/10	3	13.80	0	0.00	13.75	3	4,540	0.07%
2018/07/09	23	13.82	12	13.78	13.75	11	4,513	0.24%
2018/07/06	3	13.72	0	0.00	14.10	3	4,678	0.06%
2018/07/05	18	14.14	35	14.18	13.85	-17	4,638	-0.37%
2018/07/04	5	13.90	0	0.00	13.60	5	4,460	0.11%
2018/07/03	16	13.81	19	13.90	13.65	-3	4,388	-0.07%
2018/07/02	8	14.61	6	15.10	14.35	2	4,273	0.05%
2018/06/29	11	15.73	1	15.70	15.40	10	4,184	0.24%
2018/06/28	14	15.34	26	15.65	15.70	-12	3,951	-0.30%
2018/06/27	18	14.77	6	14.70	14.30	12	3,711	0.32%
2018/06/26	17	15.54	36	15.39	15.05	-19	3,602	-0.53%
2018/06/25	4	16.73	0	0.00	16.55	4	3,415	0.12%
2018/06/22	4	16.78	11	16.75	16.55	-7	3,381	-0.21%
2018/06/20	6	17.25	2	17.30	17.50	4	3,392	0.12%
2018/06/19	12	17.39	13	17.16	17.00	-1	3,708	-0.03%
2018/06/15	11	18.22	0	0.00	17.95	11	3,638	0.30%
2018/06/13	12	18.78	0	0.00	18.80	12	3,584	0.33%
2018/06/12	11	19.10	0	0.00	18.85	11	3,575	0.31%
2018/06/11	0	0.00	4	18.85	18.80	-4	3,521	-0.11%
2018/06/08	0	0.00	4	19.05	19.00	-4	3,547	-0.11%
2018/06/07	2	18.90	2	18.90	19.25	0	3,597	0.00%
2018/06/06	4	19.15	10	19.25	19.10	-6	3,513	-0.17%
2018/06/05	15	19.00	12	18.99	19.00	3	3,487	0.09%
2018/06/04	3	19.95	0	0.00	19.65	3	3,409	0.09%
2018/06/01	0	0.00	1	20.15	20.10	-1	3,355	-0.03%
2018/05/31	1	19.85	1	19.75	19.80	0	3,340	0.00%
2018/05/29	2	19.85	1	19.90	19.85	1	3,384	0.03%
2018/05/28	0	0.00	2	20.15	19.85	-2	3,398	-0.06%
2018/05/25	1	20.10	0	0.00	19.85	1	3,399	0.03%
2018/05/24	5	19.84	0	0.00	20.20	5	3,397	0.15%
2018/05/23	2	19.65	0	0.00	19.50	2	3,374	0.06%
2018/05/16	1	19.70	11	19.26	19.40	-10	3,500	-0.29%
2018/05/15	10	19.97	3	20.02	19.90	7	3,479	0.20%
2018/05/14	1	20.30	0	0.00	20.20	1	3,556	0.03%
2018/05/11	4	20.00	0	0.00	20.05	4	3,542	0.11%
2018/05/08	2	20.30	2	20.20	20.20	0	3,489	0.00%
2018/05/07	0	0.00	4	20.38	20.20	-4	3,481	-0.11%
2018/05/04	3	20.72	1	20.55	20.60	2	3,478	0.06%
2018/05/03	2	21.15	0	0.00	20.80	2	3,485	0.06%
2018/05/02	2	20.75	1	20.80	20.65	1	3,451	0.03%
2018/04/30	1	20.15	1	20.45	20.70	0	3,466	0.00%
2018/04/26	0	0.00	12	19.83	19.75	-12	3,502	-0.34%
2018/04/25	1	20.25	5	20.35	20.40	-4	3,504	-0.11%
2018/04/24	17	20.24	18	20.16	20.30	-1	3,482	-0.03%
2018/04/23	12	22.02	46	21.92	21.20	-34	3,403	-1.00%
2018/04/20	2	23.10	13	22.97	23.15	-11	3,275	-0.34%
2018/04/19	16	23.44	10	23.46	23.25	6	3,269	0.18%
2018/04/17	2	23.05	0	0.00	22.85	2	3,197	0.06%
2018/04/16	3	23.95	0	0.00	23.65	3	3,136	0.10%
2018/04/13	29	24.17	0	0.00	23.60	29	3,074	0.94%
2018/04/12	49	24.06	32	24.16	24.10	17	3,074	0.55%
2018/04/11	31	22.97	32	23.16	23.30	-1	2,884	-0.03%
2018/04/02	0	0.00	18	22.55	22.70	-18	2,887	-0.62%
2018/03/30	0	22.30	3	22.38	22.30	-3	2,867	-0.10%
2018/03/29	0	22.70	1	22.75	22.80	-1	2,864	-0.03%
2018/03/28	0	22.25	0	0.00	22.25	0	2,846	0.00%
2018/03/27	2	22.75	7	22.54	22.30	-5	2,871	-0.17%
2018/03/26	0	0.00	1	22.85	22.65	-1	2,995	-0.03%
2018/03/23	8	23.35	2	22.95	23.05	6	2,971	0.20%
2018/03/22	19	24.19	16	24.06	23.60	3	2,905	0.10%
2018/03/21	1	23.05	0	0.00	23.05	1	2,518	0.04%
2018/03/20	0	0.00	1	22.95	23.00	-1	2,491	-0.04%
2018/03/19	1	23.25	0	0.00	23.20	1	2,474	0.04%
2018/03/16	1	22.70	0	0.00	22.70	1	2,424	0.04%
2018/03/13	2	23.10	2	23.15	23.15	0	2,365	0.00%
2018/03/06	1	22.85	0	0.00	22.70	1	2,354	0.04%
2018/03/05	1	22.60	1.3	22.61	22.55	-0.3	2,377	-0.01%
2018/03/02	1	22.35	0	0.00	22.45	1	2,365	0.04%
2018/03/01	2	21.80	2	21.90	22.15	0	2,350	0.00%
2018/02/27	1	21.85	0	0.00	21.80	1	2,348	0.04%
2018/02/26	3	21.87	0	0.00	21.50	3	2,359	0.13%
2018/02/22	2	21.50	0	0.00	21.50	2	2,379	0.08%
2018/02/12	0	0.00	1	20.20	20.15	-1	2,367	-0.04%
2018/02/09	4	20.13	0	0.00	20.10	4	2,376	0.17%
2018/02/07	7	20.66	0	0.00	20.40	7	2,374	0.29%
2018/02/06	2	20.65	7	20.39	20.00	-5	2,395	-0.21%
2018/02/05	0	0.00	4	21.95	22.10	-4	2,369	-0.17%
2018/01/31	0	0.00	1	22.65	22.65	-1	2,479	-0.04%
2018/01/23	4	23.40	0	0.00	23.00	4	2,726	0.15%
2018/01/19	0	0.00	2	23.03	23.20	-2	2,768	-0.07%
2018/01/18	0	0.00	4	22.95	22.80	-4	2,844	-0.14%
2018/01/17	0	0.00	1	22.85	23.00	-1	2,929	-0.03%
2018/01/12	2	22.95	0	0.00	22.95	2	3,176	0.06%
2018/01/11	0	0.00	2	22.65	22.55	-2	3,229	-0.06%
2018/01/05	0	0.00	0	23.15	23.20	0	4,081	0.00%
2018/01/04	3	23.20	1	23.20	23.20	2	4,099	0.05%
2018/01/03	0	0.00	2	22.50	22.45	-2	4,066	-0.05%
2018/01/02	1	22.40	1	22.40	22.35	0	4,075	0.00%