茂迪 (6244)-元大-西螺券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－元大-西螺券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西螺券商分點個股進出
元大-西螺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
2024/05/10	1	26.45	0	0.00	26.30	1	3,371	0.03%
2024/05/07	10	26.05	0	0.00	26.05	10	3,261	0.31%
2024/05/06	0	0.00	4	26.40	26.35	-4	3,248	-0.12%
2024/05/03	4	26.76	10	26.85	26.35	-6	3,234	-0.19%
2024/04/30	2	26.75	0	0.00	26.70	2	3,183	0.06%
2024/04/29	20	26.63	0	0.00	26.75	20	3,171	0.63%
2024/04/26	11	26.71	0	0.00	26.65	11	3,158	0.35%
2024/04/24	11	27.50	10	28.00	27.35	1	3,137	0.03%
2024/04/23	40	26.88	0	0.00	26.90	40	3,087	1.30%
2024/04/22	62	27.64	1	27.10	27.00	61	3,057	2.00%
2024/04/19	27	28.13	4	27.90	27.60	23	3,058	0.75%
2024/04/18	0	0.00	5	29.20	28.55	-5	2,712	-0.18%
2024/04/17	0	0.00	21	28.61	28.30	-21	2,633	-0.80%
2024/04/16	20	27.55	20	27.76	27.90	0	2,547	0.00%
2024/04/15	0	0.00	30	28.13	27.90	-30	2,549	-1.18%
2024/04/12	0	0.00	16	28.14	27.95	-16	2,517	-0.64%
2024/04/11	10	27.70	1	27.80	27.55	9	2,485	0.36%
2024/04/10	2.5	28.23	21	28.20	28.15	-18.5	2,465	-0.75%
2024/04/09	20	27.34	0	0.00	27.30	20	2,369	0.84%
2024/04/01	20	27.60	0	0.00	27.55	20	2,314	0.86%
2024/03/29	15	28.13	0	0.00	27.75	15	2,303	0.65%
2024/03/28	0	0.00	7	28.45	28.25	-7	2,231	-0.31%
2024/03/25	0	0.00	20	27.76	27.75	-20	2,244	-0.89%
2024/03/22	20	28.02	1	28.00	28.10	19	2,246	0.85%
2024/03/21	49	27.83	27	27.96	27.90	22	2,120	1.04%
2024/03/20	0	0.00	10	25.95	25.95	-10	1,951	-0.51%
2024/03/18	10	26.55	0	0.00	26.35	10	2,014	0.50%
2024/03/15	0	0.00	5	27.05	26.85	-5	2,008	-0.25%
2024/03/14	0	0.00	0	26.15	26.20	0	1,946	0.00%
2024/03/12	0	0.00	2	26.75	26.65	-2	1,938	-0.10%
2024/03/08	10	25.90	0	0.00	25.85	10	1,913	0.52%
2024/03/06	0.1	27.25	17	27.16	27.20	-17	1,899	-0.89%
2024/03/01	1	27.60	26	27.33	27.35	-25	1,861	-1.34%
2024/02/29	0	0.00	41.4	27.15	27.65	-41.4	1,826	-2.27%
2024/02/26	2	26.45	0	0.00	26.40	2	1,781	0.11%
2024/02/23	0.1	25.95	0	0.00	25.95	0.1	1,782	0.01%
2024/02/21	10	26.28	0	0.00	26.50	10	1,813	0.55%
2024/02/20	3.1	26.05	0	0.00	25.95	3.1	1,800	0.17%
2024/02/19	0	0.00	9	26.13	26.35	-9	1,787	-0.50%
2024/02/05	11.2	25.45	10	25.40	25.40	1.2	1,772	0.07%
2024/02/02	2.3	26.01	0	0.00	26.00	2.3	1,768	0.13%
2024/01/29	20	26.11	7	26.29	26.20	13	1,920	0.68%
2024/01/26	33	26.25	0	0.00	26.15	33	1,940	1.70%
2024/01/25	19	26.47	0	0.00	26.25	19	1,955	0.97%
2024/01/22	0	0.00	2	26.40	26.35	-2	2,140	-0.09%
2024/01/19	5	25.90	0	0.00	25.90	5	2,161	0.23%
2024/01/17	2.5	26.07	0	0.00	26.00	2.5	2,196	0.11%
2024/01/16	0	0.00	10	27.30	26.70	-10	2,269	-0.44%
2024/01/15	2	27.68	45	27.83	27.60	-43	2,351	-1.83%
2024/01/12	1	26.45	0	0.00	26.45	1	2,547	0.04%
2024/01/11	10	26.40	10	26.60	26.45	0	2,644	0.00%
2024/01/10	0.3	26.70	0	0.00	26.55	0.3	2,733	0.01%
2024/01/09	33	27.29	0	0.00	26.90	33	2,789	1.18%
2024/01/08	2	27.65	1	27.60	27.60	1	2,900	0.03%
2024/01/05	0	0.00	5	27.65	27.65	-5	2,915	-0.17%
2024/01/04	0.1	27.75	0	0.00	27.60	0.1	2,925	0.00%
2024/01/03	1	27.80	6	27.75	27.75	-5	2,969	-0.17%
2023/12/29	16	28.06	2	28.45	28.05	14	3,043	0.46%
2023/12/26	0	28.20	0	0.00	28.05	0	3,042	0.00%
2023/12/25	40	28.08	5	28.15	27.90	35	3,064	1.14%
2023/12/22	25	28.39	0	0.00	28.30	25	3,041	0.82%
2023/12/21	2	28.45	1	28.45	28.45	1	3,022	0.03%
2023/12/20	6	29.24	59	29.23	28.85	-53	2,991	-1.77%
2023/12/19	31	28.40	5	28.54	28.10	26	2,852	0.91%
2023/12/18	2	29.00	0	0.00	28.80	2	2,836	0.07%
2023/12/15	0	0.00	22	29.00	28.70	-22	2,832	-0.78%
2023/12/14	16	28.58	16	28.97	28.15	0	2,791	0.00%
2023/12/13	19	27.85	0	0.00	27.75	19	2,708	0.70%
2023/12/12	17	27.76	2	27.80	27.80	15	2,742	0.55%
2023/12/11	5	27.95	0	0.00	27.80	5	2,748	0.18%
2023/12/08	4	28.05	0	0.00	27.95	4	2,753	0.15%
2023/12/07	5	28.10	0	0.00	28.05	5	2,768	0.18%
2023/12/04	0.1	27.90	0	0.00	27.90	0.1	2,763	0.00%
2023/11/27	0.1	28.55	3	29.35	28.30	-2.9	2,772	-0.10%
2023/11/24	0	0.00	27	28.79	28.85	-27	2,761	-0.98%
2023/11/22	0	0.00	27	28.69	28.35	-27	2,807	-0.96%
2023/11/21	30	28.39	0	0.00	28.60	30	2,803	1.07%
2023/11/20	1	28.45	0	0.00	28.40	1	2,813	0.04%
2023/11/16	5	27.75	5	27.95	28.00	0	2,798	0.00%
2023/11/15	0	0.00	1	28.00	28.00	-1	2,807	-0.04%
2023/11/14	5	27.20	5	27.40	27.40	0	2,801	0.00%
2023/11/13	10.1	27.30	0	0.00	27.30	10.1	2,824	0.36%
2023/11/10	0.1	27.55	0	0.00	27.40	0.1	2,840	0.00%
2023/11/09	5	27.80	5	27.60	27.60	0	2,840	0.00%
2023/11/08	30	27.95	5	28.00	28.70	25	2,802	0.89%
2023/11/06	1	28.65	1	28.45	28.80	0	2,786	0.00%
2023/10/31	4.1	28.30	5	27.69	27.30	-0.9	2,787	-0.03%
2023/10/30	1	28.95	0	0.00	28.65	1	2,760	0.04%
2023/10/26	5	28.35	5	28.15	28.15	0	2,673	0.00%
2023/10/25	1	28.90	0	0.00	29.05	1	2,679	0.04%
2023/10/23	0.1	29.90	7	29.55	29.90	-7	2,589	-0.27%
2023/10/19	7	29.05	0	0.00	28.45	7	2,366	0.30%
2023/10/17	5	28.95	0	0.00	29.05	5	2,255	0.22%
2023/10/16	6	28.86	26	28.72	28.90	-20	2,244	-0.89%
2023/10/13	0.1	27.94	16	28.04	27.95	-15.9	2,173	-0.73%
2023/10/11	18.1	27.52	0	0.00	27.35	18.1	2,235	0.81%
2023/10/05	0	0.00	16	28.24	28.65	-16	2,271	-0.70%
2023/10/04	0	0.00	17	27.19	27.05	-17	2,236	-0.76%
2023/10/02	0	0.00	13	27.34	27.20	-13	2,399	-0.54%
2023/09/28	0	0.00	33	27.08	27.15	-33	2,553	-1.29%
2023/09/27	3	26.35	5	26.50	26.50	-2	2,711	-0.07%
2023/09/25	0	0.00	11	26.90	26.65	-11	2,822	-0.39%
2023/09/22	0	0.00	10	26.60	26.55	-10	2,894	-0.35%
2023/09/21	6.1	26.21	10	26.30	26.20	-3.9	2,921	-0.13%
2023/09/20	11.1	26.74	0	0.00	26.40	11.1	3,004	0.37%
2023/09/19	5.1	27.15	0	0.00	26.85	5.1	3,043	0.17%
2023/09/18	0	27.65	5	27.60	27.40	-5	3,116	-0.16%
2023/09/15	0	0.00	2	27.68	27.50	-2	3,235	-0.06%
2023/09/14	0.1	27.50	0	0.00	27.45	0.1	3,647	0.00%
2023/09/13	1	27.10	0	0.00	27.05	1	3,737	0.03%
2023/09/12	5.1	27.20	0	0.00	27.10	5.1	3,889	0.13%
2023/09/11	5.1	27.51	5	27.95	27.40	0.1	3,933	0.00%
2023/09/06	5	28.40	5	28.32	28.25	0	4,122	0.00%
2023/09/05	1	28.75	0	0.00	28.60	1	4,165	0.02%
2023/09/04	21	28.62	0	0.00	28.45	21	4,249	0.49%
2023/09/01	25	29.04	0	0.00	29.00	25	4,467	0.56%
2023/08/31	0	0.00	10	29.35	29.35	-10	4,552	-0.22%
2023/08/30	0	0.00	6	28.90	28.95	-6	4,622	-0.13%
2023/08/29	7	28.68	1	28.65	28.60	6	4,686	0.13%
2023/08/28	0	0.00	5	28.85	28.75	-5	4,696	-0.11%
2023/08/24	0	0.00	5	28.28	28.20	-5	4,806	-0.10%
2023/08/21	0	0.00	7	28.60	28.60	-7	5,026	-0.14%
2023/08/18	1	28.55	0	0.00	28.15	1	5,062	0.02%
2023/08/17	0	0.00	19	28.06	28.45	-19	5,093	-0.37%
2023/08/15	0	0.00	10	28.56	28.45	-10	5,227	-0.19%
2023/08/11	1	28.60	0	0.00	28.50	1	5,458	0.02%
2023/08/10	0	0.00	7	28.44	28.35	-7	5,522	-0.13%
2023/08/09	1	28.95	0	0.00	28.95	1	5,615	0.02%
2023/08/04	20	29.33	18	29.49	29.55	2	5,955	0.03%
2023/08/02	21	29.62	10	29.95	29.45	11	6,419	0.17%
2023/08/01	40	30.03	0	0.00	29.95	40	6,528	0.61%
2023/07/31	17	30.30	0	0.00	30.05	17	7,170	0.24%
2023/07/27	0	0.00	3	30.47	30.45	-3	7,577	-0.04%
2023/07/26	26	29.90	0	0.00	29.75	26	7,874	0.33%
2023/07/25	12	29.64	12	29.90	30.25	0	7,980	0.00%
2023/07/24	5	29.90	5	30.00	29.90	0	8,168	0.00%
2023/07/21	7.1	30.30	0	0.00	30.30	7.1	8,300	0.09%
2023/07/20	10	31.18	1	31.25	31.15	9	8,520	0.11%
2023/07/19	2	31.78	5	32.05	31.25	-3	8,722	-0.03%
2023/07/18	3	32.20	12	32.04	31.90	-9	9,859	-0.09%
2023/07/17	1	33.10	1	32.70	33.05	0	11,062	0.00%
2023/07/12	1	32.85	2	32.80	32.75	-1	12,611	-0.01%
2023/07/11	0	0.00	1	33.60	33.45	-1	12,674	-0.01%
2023/07/10	0	0.00	4	33.65	33.55	-4	12,884	-0.03%
2023/07/07	10	33.82	0	0.00	33.75	10	13,498	0.07%
2023/07/06	8	34.93	0	0.00	34.75	8	13,512	0.06%
2023/07/05	2.1	34.71	1	35.00	34.50	1.1	13,480	0.01%
2023/07/04	3	34.00	10	34.40	34.00	-7	13,445	-0.05%
2023/07/03	5	34.25	17	34.37	34.20	-12	13,490	-0.09%
2023/06/30	5	34.20	1	34.20	34.10	4	13,564	0.03%
2023/06/28	13	33.64	10	34.30	33.35	3	13,837	0.02%
2023/06/27	4	33.60	2	33.80	33.25	2	13,985	0.01%
2023/06/26	40	33.49	0	0.00	33.25	40	14,697	0.27%
2023/06/21	1	34.35	0	0.00	34.25	1	14,890	0.01%
2023/06/20	10	34.66	55	34.15	34.60	-45	15,218	-0.30%
2023/06/19	13	32.47	1	32.75	32.80	12	15,091	0.08%
2023/06/16	0	0.00	22	33.40	33.40	-22	15,871	-0.14%
2023/06/15	12	32.46	0	0.00	32.50	12	16,934	0.07%
2023/06/14	3	32.75	1	32.55	32.60	2	17,638	0.01%
2023/06/13	10	32.30	0	0.00	32.35	10	17,951	0.06%
2023/06/12	18	32.79	1	32.50	32.50	17	18,348	0.09%
2023/06/09	3	33.73	3	33.48	33.60	0	18,647	0.00%
2023/06/08	1	34.00	12	33.85	33.75	-11	18,627	-0.06%
2023/06/07	34	33.58	7.4	33.49	33.20	26.6	18,570	0.14%
2023/06/06	8	34.27	1.4	34.39	34.30	6.6	18,397	0.04%
2023/06/05	2	35.40	2	35.10	35.10	0	18,382	0.00%
2023/06/02	0	0.00	0.3	34.75	34.80	-0.3	18,313	0.00%
2023/06/01	8	34.85	2	34.50	34.25	6	18,296	0.03%
2023/05/31	1	34.80	0	0.00	34.75	1	18,245	0.01%
2023/05/30	4.1	35.55	4	34.60	34.65	0.1	18,217	0.00%
2023/05/29	0.1	35.20	3	35.28	35.40	-2.9	18,102	-0.02%
2023/05/26	1	34.25	20	34.20	34.00	-19	17,977	-0.11%
2023/05/25	1	34.85	0	0.00	34.55	1	17,928	0.01%
2023/05/24	10	34.90	0	0.00	34.90	10	17,889	0.06%
2023/05/23	2.1	35.15	2	35.00	34.90	0.1	17,855	0.00%
2023/05/22	0	0.00	1	34.75	35.10	-1	17,845	-0.01%
2023/05/19	1.1	34.68	0	0.00	34.10	1.1	17,826	0.01%
2023/05/18	2.1	34.23	0	0.00	34.65	2.1	17,750	0.01%
2023/05/17	9	35.15	9	34.90	34.90	0	17,562	0.00%
2023/05/16	2	34.85	0.9	35.00	35.00	1.1	17,505	0.01%
2023/05/12	3	34.22	0.2	34.45	34.10	2.9	17,348	0.02%
2023/05/11	3	34.00	1	34.00	33.80	2	17,294	0.01%
2023/05/10	1	34.70	4	34.40	34.35	-3	17,229	-0.02%
2023/05/09	18	34.71	17	35.65	34.50	1	17,048	0.01%
2023/05/08	14	38.66	1.3	38.38	38.30	12.7	16,604	0.08%
2023/05/05	30.1	39.07	16	39.17	38.50	14.1	16,567	0.08%
2023/05/04	11.1	39.91	2	39.25	39.70	9.1	16,043	0.06%
2023/05/03	16	39.23	10.1	39.69	39.70	5.9	15,936	0.04%
2023/05/02	1.5	39.42	5	39.40	39.30	-3.5	15,785	-0.02%
2023/04/28	1.2	37.78	2	38.03	37.75	-0.8	15,503	-0.01%
2023/04/27	5	37.74	0	0.00	37.55	5	15,413	0.03%
2023/04/26	5	37.73	3	37.85	38.75	2	15,186	0.01%
2023/04/25	7.1	37.85	14	38.19	37.75	-7	14,976	-0.05%
2023/04/24	70	38.83	61	38.96	39.10	9	14,726	0.06%
2023/04/21	32	40.08	29	40.13	38.55	3	14,513	0.02%
2023/04/20	95	41.88	111	41.17	40.00	-16	13,345	-0.12%	大賣/
2023/04/19	27	39.80	47.6	40.32	41.40	-20.6	12,094	-0.17%
2023/04/18	30	38.59	30	38.05	37.65	0	11,245	0.00%
2023/04/17	14	36.75	17	36.70	36.65	-3	10,662	-0.03%
2023/04/14	26	37.20	22	36.93	36.70	4	10,675	0.04%
2023/04/13	11	37.11	12	37.03	36.85	-1	10,604	-0.01%
2023/04/12	6	37.44	20	37.92	38.00	-14	10,387	-0.13%
2023/04/11	2	36.95	1	36.40	36.45	1	9,806	0.01%
2023/04/10	65	36.90	65	36.27	36.65	0	9,750	0.00%
2023/04/07	3	36.60	0	0.00	36.45	3	9,726	0.03%
2023/04/06	0	0.00	0.1	36.70	36.40	-0.1	9,689	0.00%
2023/03/31	2	36.60	0	0.00	36.65	2	9,633	0.02%
2023/03/30	0	0.00	2	36.48	36.30	-2	9,552	-0.02%
2023/03/28	9	35.84	7	35.96	35.75	2	9,264	0.02%
2023/03/27	17	37.17	10	37.03	36.45	7	9,109	0.08%
2023/03/24	7	36.03	10	35.87	36.15	-3	8,632	-0.03%
2023/03/23	5	36.54	1	36.35	36.30	4	8,497	0.05%
2023/03/22	4	36.48	1.4	36.21	36.25	2.6	8,257	0.03%
2023/03/21	9	36.24	23	35.99	36.50	-14	8,187	-0.17%
2023/03/20	26	34.93	14.5	35.21	35.80	11.5	8,002	0.14%
2023/03/17	14	33.59	41	33.10	33.90	-27	7,013	-0.38%
2023/03/16	10	31.19	7	31.05	30.85	3	6,466	0.05%
2023/03/15	2	31.78	12	31.66	31.95	-10	6,122	-0.16%
2023/03/14	15	30.56	15	30.38	30.00	0	5,647	0.00%
2023/03/13	4	28.99	1	29.25	29.20	3	5,236	0.06%
2023/03/10	0	0.00	23	29.55	29.15	-23	5,226	-0.44%
2023/03/08	0	0.00	2	29.68	29.85	-2	5,152	-0.04%
2023/03/07	8	29.30	0	0.00	29.30	8	5,071	0.16%
2023/03/06	2	29.38	28	29.33	29.35	-26	5,033	-0.52%
2023/03/03	10	28.60	0	0.00	28.60	10	4,978	0.20%
2023/03/02	2	28.63	11	28.74	28.75	-9	4,967	-0.18%
2023/03/01	4	28.19	3	28.25	28.25	1	4,957	0.02%
2023/02/24	1	28.40	0	0.00	28.35	1	4,975	0.02%
2023/02/23	0	0.00	2	28.50	28.60	-2	4,979	-0.04%
2023/02/22	12	28.50	0	0.00	28.40	12	4,968	0.24%
2023/02/21	5.1	29.02	0	0.00	28.90	5.1	4,941	0.10%
2023/02/17	9	29.15	9	29.55	29.15	0	4,944	0.00%
2023/02/16	1	28.90	0	0.00	28.90	1	4,878	0.02%
2023/02/14	19	28.60	0	0.00	28.55	19	4,875	0.39%
2023/02/08	3	29.15	0	0.00	29.00	3	4,838	0.06%
2023/02/06	0	0.00	0	29.50	29.50	0	4,755	0.00%
2023/02/03	2	29.48	13	29.92	29.95	-11	4,725	-0.23%
2023/02/02	0	0.00	19	29.79	29.45	-19	4,613	-0.41%
2023/02/01	12	29.06	11	29.38	29.20	1	4,482	0.02%
2023/01/31	0	0.00	67	29.07	29.00	-67	4,343	-1.54%
2023/01/30	53	28.60	10	28.90	28.65	43	4,268	1.01%
2023/01/17	5	28.40	2	27.45	28.40	3	4,237	0.07%
2023/01/16	20.1	27.58	0	0.00	27.45	20.1	4,245	0.47%
2023/01/13	10	27.63	0	0.00	27.70	10	4,314	0.23%
2023/01/12	11.1	27.75	3	28.42	27.70	8.1	4,376	0.19%
2023/01/11	3	28.50	0	0.00	28.25	3	4,366	0.07%
2023/01/10	21	28.28	1	28.70	28.35	20	4,376	0.46%
2023/01/09	1	28.70	0	0.00	28.70	1	4,382	0.02%
2023/01/06	0	0.00	1	28.30	28.30	-1	4,386	-0.02%
2023/01/05	64	29.24	123	28.50	28.45	-59	4,393	-1.34%	大賣/
2023/01/04	90	29.12	92	29.49	29.50	-2	4,308	-0.05%
2023/01/03	60	28.80	60	28.50	28.50	0	4,166	0.00%
2022/12/30	35	28.51	30	28.50	28.50	5	4,112	0.12%
2022/12/29	60	29.24	0	0.00	28.35	60	4,094	1.47%
2022/12/28	0	0.00	1	28.65	29.00	-1	4,035	-0.02%
2022/12/27	10	28.99	6	29.17	28.80	4	3,958	0.10%
2022/12/23	0	0.00	3	27.65	28.35	-3	3,780	-0.08%
2022/12/22	1	28.50	2	28.18	28.35	-1	3,752	-0.03%
2022/12/20	2.3	28.05	2	27.45	27.25	0.3	3,726	0.01%
2022/12/19	12	28.38	2	28.05	28.00	10	3,681	0.27%
2022/12/16	4	30.06	2	29.93	28.95	2	3,607	0.06%
2022/12/15	4	30.33	1	30.25	30.60	3	3,320	0.09%
2022/12/14	0	0.00	1	30.00	30.05	-1	3,180	-0.03%
2022/12/13	1	29.20	2	30.90	29.10	-1	2,984	-0.03%
2022/12/12	14	30.69	28.1	30.58	30.70	-14.1	2,828	-0.50%
2022/12/09	0	0.00	1.2	29.51	30.00	-1.2	2,264	-0.05%
2022/12/08	13	27.05	75	27.17	27.30	-62	2,063	-3.01%
2022/12/07	0	0.00	2	25.30	25.10	-2	1,868	-0.11%
2022/12/05	13	26.14	5	26.35	26.15	8	1,929	0.41%
2022/12/02	20	26.30	0	0.00	26.30	20	1,961	1.02%
2022/12/01	0	0.00	3	26.20	26.10	-3	1,967	-0.15%
2022/11/30	0	0.00	2	25.75	25.85	-2	1,995	-0.10%
2022/11/29	0	0.00	11	25.30	25.75	-11	2,037	-0.54%
2022/11/25	0.1	25.05	0	0.00	25.15	0.1	2,150	0.00%
2022/11/24	10	25.25	0.1	25.30	25.25	9.9	2,313	0.43%
2022/11/23	3	25.60	0	25.55	25.20	3	2,451	0.12%
2022/11/22	35	25.58	39	26.30	25.50	-4	2,486	-0.16%
2022/11/18	20	25.88	2	25.85	26.00	18	2,473	0.73%
2022/11/17	4	25.95	0	0.00	26.00	4	2,473	0.16%
2022/11/11	0	0.00	46.2	25.13	25.15	-46.2	2,516	-1.83%
2022/11/10	0.2	24.65	40	24.62	24.55	-39.8	2,493	-1.60%
2022/11/08	59	24.86	0	0.00	24.55	59	2,581	2.29%
2022/11/07	10	24.90	10	25.40	24.90	0	2,579	0.00%
2022/11/04	0.2	24.80	1	24.80	24.60	-0.9	2,577	-0.03%
2022/11/01	0	0.00	15	24.33	24.10	-15	2,708	-0.55%
2022/10/31	9	23.65	0	0.00	23.65	9	2,707	0.33%
2022/10/28	0	0.00	11	23.75	23.65	-11	2,718	-0.40%
2022/10/26	0.1	23.60	1	23.40	23.40	-1	2,752	-0.03%
2022/10/25	20	24.30	0	0.00	23.60	20	2,781	0.72%
2022/10/24	2	25.10	3	25.05	24.35	-1	2,809	-0.04%
2022/10/21	1	25.05	26	24.93	25.05	-25	2,782	-0.90%
2022/10/20	11	24.26	31	25.02	24.25	-20	2,715	-0.74%
2022/10/19	1	24.45	17	24.39	24.30	-16	2,646	-0.60%
2022/10/18	8	23.50	9	24.15	24.15	-1	2,635	-0.04%
2022/10/17	10	23.00	10	23.55	23.50	0	2,621	0.00%
2022/10/14	31	24.11	0	0.00	23.70	31	2,595	1.19%
2022/10/13	10.3	25.05	0	0.00	23.75	10.3	2,580	0.40%
2022/10/12	0	0.00	2	25.65	25.65	-2	2,575	-0.08%
2022/10/11	2	26.13	0	0.00	25.95	2	2,581	0.08%
2022/10/07	0	0.00	11	27.04	27.00	-11	2,596	-0.42%
2022/10/06	1	27.15	6	26.95	27.05	-5	2,604	-0.19%
2022/10/04	26	26.74	0	0.00	26.70	26	2,615	0.99%
2022/10/03	0	26.85	20	27.00	26.45	-20	2,634	-0.76%
2022/09/30	10	25.40	0	0.00	26.15	10	2,647	0.38%
2022/09/29	15	25.88	0	0.00	25.70	15	2,668	0.56%
2022/09/28	0.1	26.40	0	0.00	25.65	0.1	2,703	0.00%
2022/09/27	15.1	26.43	2	26.90	26.90	13.1	2,777	0.47%
2022/09/26	0.2	27.15	10	27.10	26.40	-9.8	2,789	-0.35%
2022/09/23	0.2	27.80	0	0.00	27.65	0.2	2,790	0.01%
2022/09/21	0	0.00	11	28.10	28.05	-11	2,840	-0.39%
2022/09/20	0	0.00	1	28.25	28.20	-1	2,887	-0.03%
2022/09/19	11.2	28.35	2	28.70	28.30	9.2	3,006	0.31%
2022/09/16	1	28.10	9	28.80	29.50	-8	2,994	-0.27%
2022/09/15	0	0.00	4	28.40	28.20	-4	2,967	-0.13%
2022/09/14	0	0.00	1	27.60	28.20	-1	3,122	-0.03%
2022/09/13	1	28.15	13	28.20	28.25	-12	3,099	-0.39%
2022/09/08	0	0.00	3	27.30	27.05	-3	3,056	-0.10%
2022/09/06	2	27.10	2	27.45	27.05	0	2,997	0.00%
2022/09/05	9.8	27.94	1	27.90	27.90	8.8	2,965	0.30%
2022/09/02	3	28.95	2	28.75	28.60	1	2,917	0.03%
2022/09/01	8	28.93	23	28.77	28.85	-15	2,875	-0.52%
2022/08/31	30	28.55	1	28.55	28.50	29	2,800	1.04%
2022/08/30	10	29.14	21	29.34	29.00	-11	2,641	-0.42%
2022/08/29	0	0.00	11	28.87	28.60	-11	2,515	-0.44%
2022/08/26	7	28.65	17	29.00	29.00	-10	2,509	-0.40%
2022/08/24	3	28.25	18	28.30	28.25	-15	2,490	-0.60%
2022/08/22	10	28.95	2	29.00	28.60	8	2,473	0.32%
2022/08/18	15	28.30	1	28.50	28.50	14	2,390	0.59%
2022/08/17	30	28.50	0	0.00	28.50	30	2,376	1.26%
2022/08/16	41	28.51	11	29.13	28.45	30	2,372	1.26%
2022/08/15	0	0.00	5	28.10	28.80	-5	2,341	-0.21%
2022/08/12	11	28.30	0	0.00	28.30	11	2,296	0.48%
2022/08/11	2	28.35	0	0.00	28.50	2	2,291	0.09%
2022/08/10	1	28.95	1	28.50	28.30	0	2,286	0.00%
2022/08/09	5	29.22	0	0.00	28.65	5	2,303	0.22%
2022/08/08	23	28.41	5	28.55	28.80	18	2,247	0.80%
2022/08/03	0	0.00	10	28.06	28.10	-10	2,227	-0.45%
2022/08/02	0.1	28.50	15	28.41	28.40	-14.9	2,229	-0.67%
2022/07/29	3	29.32	25	28.99	29.80	-22	2,207	-1.00%
2022/07/28	0	0.00	31	27.84	27.80	-31	2,167	-1.43%
2022/07/27	2	27.55	7	27.61	27.55	-5	2,151	-0.23%
2022/07/26	8	27.75	0	0.00	27.45	8	2,148	0.37%
2022/07/22	0	0.00	30	27.95	27.90	-30	2,151	-1.39%
2022/07/20	20	28.28	0	0.00	28.05	20	2,214	0.90%
2022/07/18	13	27.77	0	0.00	27.75	13	2,398	0.54%
2022/07/15	10	27.95	0	0.00	27.80	10	2,431	0.41%
2022/07/14	10	28.35	0	0.00	28.10	10	2,469	0.40%
2022/07/12	0	0.00	8	28.24	28.10	-8	2,687	-0.30%
2022/07/08	8	30.39	6	29.66	29.65	2	2,708	0.07%
2022/07/07	2	30.60	1	30.35	30.45	1	2,694	0.04%
2022/07/05	30	29.80	13	30.49	31.00	17	2,850	0.60%
2022/07/04	5	29.00	0	0.00	29.00	5	2,832	0.18%
2022/07/01	5	29.30	10	30.10	28.10	-5	2,849	-0.18%
2022/06/30	0	0.00	7	29.88	29.90	-7	2,888	-0.24%
2022/06/29	26	30.57	15	30.56	30.60	11	2,876	0.38%
2022/06/28	15	30.30	0	0.00	30.50	15	2,872	0.52%
2022/06/27	9	30.99	5	31.04	30.80	4	2,861	0.14%
2022/06/24	17	30.52	2	29.98	30.85	15	2,746	0.55%
2022/06/23	2	29.93	2	30.08	29.30	0	2,683	0.00%
2022/06/22	3	30.07	44	30.22	29.80	-41	2,606	-1.57%
2022/06/20	0	0.00	25	28.57	27.35	-25	2,489	-1.00%
2022/06/17	5	29.70	23	28.53	29.70	-18	2,539	-0.71%
2022/06/14	0	0.00	2	27.55	27.60	-2	3,003	-0.07%
2022/06/13	3	28.53	0	0.00	28.20	3	3,299	0.09%
2022/06/10	6	29.27	3	29.63	29.20	3	3,409	0.09%
2022/06/08	0	0.00	14	29.82	29.85	-14	3,486	-0.40%
2022/06/07	10	29.40	2	29.60	29.70	8	3,623	0.22%
2022/06/06	1	30.15	10	30.47	30.05	-9	3,790	-0.24%
2022/05/30	0	0.00	5	29.35	29.30	-5	4,124	-0.12%
2022/05/26	0.2	28.93	0	0.00	28.90	0.2	4,231	0.00%
2022/05/24	3	29.05	5	29.10	29.10	-2	4,333	-0.05%
2022/05/23	0	29.15	6	29.28	29.35	-6	4,338	-0.14%
2022/05/20	0	0.00	10	28.96	28.85	-10	4,349	-0.23%
2022/05/19	0	0.00	1	28.15	28.30	-1	4,355	-0.02%
2022/05/18	3	28.47	0	0.00	28.50	3	4,380	0.07%
2022/05/17	6	28.35	6	28.80	28.35	0	4,392	0.00%
2022/05/13	18	27.33	1	27.60	27.60	17	4,362	0.39%
2022/05/12	48	28.03	0	0.00	27.15	48	4,366	1.10%
2022/05/11	0	0.00	12	28.90	28.90	-12	4,354	-0.28%
2022/05/10	4	28.45	0	0.00	28.45	4	4,352	0.09%
2022/05/09	8	29.41	1	30.10	28.80	7	4,350	0.16%
2022/05/03	6	30.30	0	0.00	30.35	6	4,389	0.14%
2022/04/29	5	31.00	5	30.80	30.80	0	4,415	0.00%
2022/04/27	13	31.35	2	31.25	30.70	11	4,445	0.25%
2022/04/26	9.1	33.30	10	33.66	32.80	-0.9	4,408	-0.02%
2022/04/25	5	33.62	11	33.49	33.10	-6	4,395	-0.14%
2022/04/22	3	33.10	7	33.75	34.25	-4	4,347	-0.09%
2022/04/21	2	34.15	6	34.80	33.70	-4	4,262	-0.09%
2022/04/19	24	34.50	0	0.00	34.25	24	4,261	0.56%
2022/04/18	0	0.00	16	34.43	34.75	-16	4,262	-0.38%
2022/04/15	3	33.40	19.5	33.53	33.40	-16.5	4,202	-0.39%
2022/04/14	0	0.00	8.8	32.79	32.65	-8.8	4,210	-0.21%
2022/04/12	18	33.19	17	32.54	32.50	1	4,366	0.02%
2022/04/11	3	34.00	2	33.98	33.60	1	4,343	0.02%
2022/04/08	14	34.14	22	34.36	34.15	-8	4,218	-0.19%
2022/04/07	10	34.13	6	33.13	33.00	4	4,205	0.10%
2022/04/06	0	0.00	9	34.15	34.40	-9	4,239	-0.21%
2022/04/01	0	0.00	6	33.60	33.35	-6	4,235	-0.14%
2022/03/31	0	33.90	6	33.90	33.30	-6	4,253	-0.14%
2022/03/30	12	33.77	2	33.90	33.20	10	4,312	0.23%
2022/03/29	3	33.10	5	33.00	33.20	-2	4,340	-0.05%
2022/03/24	17	33.86	3	34.60	33.90	14	4,814	0.29%
2022/03/23	12	34.07	0	0.00	33.95	12	5,000	0.24%
2022/03/22	17	34.64	17	34.52	34.15	0	5,151	0.00%
2022/03/21	13	34.59	1	34.85	34.50	12	5,298	0.23%
2022/03/18	7	33.94	7	34.95	34.95	0	5,705	0.00%
2022/03/17	23	34.11	3	33.65	34.15	20	6,133	0.33%
2022/03/16	1	34.90	53	34.07	34.60	-52	6,484	-0.80%
2022/03/15	7	32.36	4	33.30	32.05	3	6,524	0.05%
2022/03/14	20	33.16	0	0.00	33.10	20	6,552	0.31%
2022/03/11	0	0.00	1	33.45	33.50	-1	6,626	-0.02%
2022/03/10	6	32.88	6	33.28	33.40	0	6,798	0.00%
2022/03/09	21	33.00	22	33.02	33.30	-1	7,023	-0.01%
2022/03/08	1	32.10	7	31.26	31.60	-6	6,930	-0.09%
2022/03/07	0	0.00	1	31.90	31.50	-1	6,970	-0.01%
2022/03/04	6	33.60	1	33.55	32.70	5	7,165	0.07%
2022/03/03	5	33.32	24	33.31	33.45	-19	7,322	-0.26%
2022/03/02	8	31.99	7	32.40	32.50	1	7,421	0.01%
2022/03/01	0	0.00	15	31.35	31.80	-15	7,699	-0.19%
2022/02/25	0	0.00	5	31.50	30.85	-5	8,308	-0.06%
2022/02/24	24	31.18	12	31.13	30.00	12	8,609	0.14%
2022/02/23	0	0.00	3	30.98	30.85	-3	8,632	-0.03%
2022/02/22	1	30.95	0	0.00	30.55	1	8,660	0.01%
2022/02/21	0	0.00	3	31.35	31.35	-3	8,707	-0.03%
2022/02/18	0	0.00	4	30.95	31.10	-4	8,723	-0.05%
2022/02/17	19	31.29	0	0.00	31.25	19	8,766	0.22%
2022/02/16	2	31.20	42	31.65	31.40	-40	8,817	-0.45%
2022/02/15	42	31.38	1	31.15	31.15	41	8,927	0.46%
2022/02/14	6	31.83	0	0.00	31.00	6	8,987	0.07%
2022/02/09	1	32.45	2	32.73	32.80	-1	9,257	-0.01%
2022/02/08	1	32.00	10	32.20	32.50	-9	9,355	-0.10%
2022/02/07	5	31.60	14	31.74	31.40	-9	9,539	-0.09%
2022/01/25	1	30.35	10	30.43	30.00	-9	9,759	-0.09%
2022/01/24	9	30.34	16	30.51	30.35	-7	10,382	-0.07%
2022/01/21	11	31.73	7	32.24	31.30	4	10,446	0.04%
2022/01/20	5	32.25	20	32.20	32.25	-15	10,595	-0.14%
2022/01/19	11	32.31	10	32.15	32.00	1	10,649	0.01%
2022/01/18	4	32.48	7	32.90	32.35	-3	10,669	-0.03%
2022/01/17	10	32.10	2	32.15	32.55	8	10,683	0.07%
2022/01/14	40	32.18	1	32.25	32.05	39	10,703	0.36%
2022/01/13	27	33.20	0	0.00	32.85	27	10,675	0.25%
2022/01/12	3	33.80	0	0.00	33.55	3	10,649	0.03%
2022/01/11	7	34.37	20	34.93	34.35	-13	10,691	-0.12%
2022/01/10	1	34.90	1	34.20	34.20	0	10,627	0.00%
2022/01/07	4	33.64	3	34.30	34.10	1	10,624	0.01%
2022/01/06	12	35.10	0	0.00	34.65	12	10,730	0.11%
2022/01/05	10	36.80	10	37.20	36.00	0	10,825	0.00%
2022/01/04	6	35.96	6	36.20	36.05	0	10,811	0.00%
2022/01/03	0	0.00	9	36.06	35.90	-9	10,807	-0.08%
2021/12/30	1	36.60	4	36.41	36.20	-3	10,805	-0.03%
2021/12/29	6	36.18	6	36.25	36.35	0	10,774	0.00%
2021/12/28	6	35.76	0	0.00	35.50	6	10,747	0.06%
2021/12/27	3	36.25	2	36.30	36.30	1	10,868	0.01%
2021/12/24	27	36.02	0	0.00	36.00	27	11,243	0.24%
2021/12/23	4	36.90	6	36.73	36.70	-2	11,211	-0.02%
2021/12/22	7	36.98	5	37.14	37.05	2	11,192	0.02%
2021/12/21	10.1	36.99	5	37.13	37.00	5.1	11,165	0.05%
2021/12/20	7	37.33	25	37.86	37.05	-18	11,091	-0.16%
2021/12/17	23	37.31	11	37.02	36.35	12	10,711	0.11%
2021/12/16	26	37.13	21	37.52	37.45	5	10,512	0.05%
2021/12/15	9	36.53	8	36.52	36.55	1	10,342	0.01%
2021/12/14	31	37.63	33	37.71	36.55	-2	10,140	-0.02%
2021/12/13	55	38.40	24	37.95	37.70	31	9,629	0.32%
2021/12/10	28	37.53	58	37.50	37.60	-30	9,073	-0.33%
2021/12/09	9	36.12	9	36.21	35.80	0	8,484	0.00%
2021/12/08	3	34.78	12	35.55	35.45	-9	8,186	-0.11%
2021/12/07	14	34.60	0	0.00	34.35	14	8,052	0.17%
2021/12/06	19	34.89	30	35.07	34.65	-11	7,958	-0.14%
2021/12/03	28	34.50	28	35.20	34.05	0	7,745	0.00%
2021/12/02	35	33.25	0	0.00	33.30	35	7,387	0.47%
2021/12/01	10	33.00	10	33.80	33.40	0	7,321	0.00%
2021/11/30	6	33.93	1	33.95	33.00	5	7,240	0.07%
2021/11/29	4	33.58	2.3	34.52	34.20	1.7	7,019	0.02%
2021/11/26	33	36.27	23	35.51	35.55	10	6,815	0.15%
2021/11/25	5	36.15	0.1	36.30	36.30	5	6,566	0.08%
2021/11/24	8	36.73	31	36.39	37.05	-23	6,342	-0.36%
2021/11/23	3	34.37	35	35.18	34.35	-32	5,772	-0.55%
2021/11/22	1	34.00	28	33.79	34.10	-27	5,455	-0.49%
2021/11/19	8	32.55	5	32.85	32.30	3	5,384	0.06%
2021/11/18	13	32.61	2	32.70	33.10	11	5,356	0.21%
2021/11/17	2	33.05	0	0.00	33.00	2	5,295	0.04%
2021/11/16	3	32.65	0	0.00	32.65	3	5,292	0.06%
2021/11/15	0	0.00	8	32.72	32.95	-8	5,266	-0.15%
2021/11/12	7	32.04	20	31.37	31.75	-13	5,213	-0.25%
2021/11/11	23	33.42	3.1	33.78	33.00	19.9	5,117	0.39%
2021/11/10	7	33.99	8	34.11	33.85	-1	5,084	-0.02%
2021/11/09	3	34.43	6	34.23	34.50	-3	5,036	-0.06%
2021/11/08	14	33.91	1	34.35	33.80	13	4,891	0.27%
2021/11/05	11	34.52	12	33.93	33.95	-1	4,849	-0.02%
2021/11/04	5	34.35	36	33.57	34.30	-31	4,796	-0.65%
2021/11/03	12	32.54	5	32.56	32.40	7	4,609	0.15%
2021/11/02	8	32.69	3	32.98	32.95	5	4,587	0.11%
2021/11/01	56	33.96	49.7	34.51	32.85	6.3	4,443	0.14%
2021/10/29	8	31.41	2	31.65	32.10	6	3,932	0.15%
2021/10/28	12	32.00	17	31.95	32.10	-5	3,851	-0.13%
2021/10/27	4	30.48	19	30.74	31.10	-15	3,697	-0.41%
2021/10/26	8	29.71	0	0.00	30.45	8	3,648	0.22%
2021/10/22	0	0.00	2	30.50	29.95	-2	3,664	-0.05%
2021/10/21	8	30.61	2	30.95	29.90	6	3,714	0.16%
2021/10/20	6	30.47	0	0.00	30.60	6	3,817	0.16%
2021/10/19	23	31.08	25	31.28	30.95	-2	3,815	-0.05%
2021/10/18	15	30.51	15	30.88	30.60	0	3,767	0.00%
2021/10/14	27	30.53	23	30.86	30.70	4	3,934	0.10%
2021/10/13	1	29.85	6	30.33	30.40	-5	4,192	-0.12%
2021/10/12	1	29.75	6	29.39	29.35	-5	4,226	-0.12%
2021/10/07	6	28.60	0	0.00	28.55	6	4,166	0.14%
2021/10/06	11	28.51	17	28.95	28.40	-6	4,236	-0.14%
2021/10/05	17	28.61	0	0.00	28.70	17	4,439	0.38%
2021/10/04	1	30.60	4	29.93	29.35	-3	4,474	-0.07%
2021/10/01	20	31.05	21	32.12	30.45	-1	4,314	-0.02%
2021/09/30	8	29.51	25	29.73	29.60	-17	3,959	-0.43%
2021/09/29	19	28.92	22	29.02	28.70	-3	3,933	-0.08%
2021/09/28	0	0.00	10	29.10	28.80	-10	3,956	-0.25%
2021/09/27	8	28.20	0	0.00	28.10	8	4,009	0.20%
2021/09/24	15	28.08	0	0.00	28.10	15	4,166	0.36%
2021/09/23	5	28.40	0	0.00	28.15	5	4,789	0.10%
2021/09/22	1	29.10	1	28.75	28.60	0	4,864	0.00%
2021/09/16	0	0.00	3	29.30	29.30	-3	4,923	-0.06%
2021/09/15	0	0.00	1	29.30	29.00	-1	4,955	-0.02%
2021/09/13	1	30.15	0	0.00	29.40	1	5,138	0.02%
2021/09/10	1	29.05	6	29.25	29.25	-5	5,122	-0.10%
2021/09/08	5	28.25	0	0.00	28.30	5	5,272	0.09%
2021/09/07	5	29.30	0	0.00	28.75	5	5,716	0.09%
2021/09/06	0	0.00	2	29.60	29.25	-2	5,828	-0.03%
2021/09/03	2	30.53	0	0.00	30.50	2	5,873	0.03%
2021/09/02	8	29.93	0	0.00	29.75	8	5,986	0.13%
2021/09/01	0	0.00	7	30.56	30.30	-7	5,995	-0.12%
2021/08/31	2	29.80	0	0.00	30.45	2	6,009	0.03%
2021/08/30	4	30.43	16	30.45	30.25	-12	5,997	-0.20%
2021/08/27	1	29.65	37	29.86	29.20	-36	5,910	-0.61%
2021/08/26	13	28.99	35	28.75	28.90	-22	5,844	-0.38%
2021/08/25	20	28.47	22.1	29.16	28.80	-2.1	5,885	-0.04%
2021/08/24	22	28.65	5	28.35	28.35	17	5,933	0.29%
2021/08/23	0	0.00	3	29.10	29.10	-3	5,969	-0.05%
2021/08/19	10	29.09	21	28.71	28.00	-11	5,996	-0.18%
2021/08/17	13	28.01	2	28.95	27.80	11	6,028	0.18%
2021/08/16	12	28.60	0	0.00	28.25	12	6,066	0.20%
2021/08/13	12	29.77	0	0.00	29.40	12	6,074	0.20%
2021/08/12	42	30.18	0	0.00	30.10	42	6,183	0.68%
2021/08/11	5	30.25	0	0.00	30.10	5	6,278	0.08%
2021/08/10	8.1	31.71	9	31.47	31.05	-0.9	6,316	-0.01%
2021/08/09	6	32.40	0	0.00	32.20	6	6,342	0.09%
2021/08/06	13	32.98	17	33.15	32.85	-4	6,457	-0.06%
2021/08/05	12	33.85	5	33.66	33.60	7	6,500	0.11%
2021/08/04	14.1	34.11	9	34.01	33.90	5.1	6,624	0.08%
2021/07/30	7	32.17	3	32.78	32.15	4	6,680	0.06%
2021/07/29	3	32.30	0	0.00	32.60	3	6,801	0.04%
2021/07/28	0	0.00	3	32.18	32.20	-3	6,828	-0.04%
2021/07/27	5	34.53	14	33.88	33.25	-9	6,907	-0.13%
2021/07/26	14	34.41	20	34.36	34.20	-6	6,964	-0.09%
2021/07/23	12	33.48	1	33.40	33.30	11	6,903	0.16%
2021/07/22	3	33.30	0	0.00	33.55	3	6,941	0.04%
2021/07/21	6	34.23	17	34.61	33.60	-11	6,958	-0.16%
2021/07/20	13	34.06	15.3	34.55	34.35	-2.3	6,908	-0.03%
2021/07/19	44	34.55	52.1	35.19	35.05	-8.1	6,827	-0.12%
2021/07/16	7	34.49	7	34.13	33.35	0	6,559	0.00%
2021/07/15	0	0.00	3	33.77	33.80	-3	6,535	-0.05%
2021/07/13	5	34.02	0	0.00	33.60	5	6,669	0.07%
2021/07/12	1	34.10	34	34.34	34.65	-33	6,725	-0.49%
2021/07/09	4	33.01	7	33.76	33.00	-3	6,636	-0.05%
2021/07/07	1	33.10	39	32.40	32.35	-38	7,914	-0.48%
2021/07/06	11	33.04	0	0.00	32.95	11	7,967	0.14%
2021/07/05	5	32.85	17	32.96	33.40	-12	8,107	-0.15%
2021/07/01	8	33.58	5	33.24	33.40	3	8,362	0.04%
2021/06/30	48.1	34.12	22.3	35.17	34.85	25.8	8,285	0.31%
2021/06/29	2	32.28	14	32.28	32.20	-12	7,741	-0.16%
2021/06/25	17	32.27	11	32.93	32.00	6	7,954	0.08%
2021/06/24	0	0.00	1	31.85	32.00	-1	8,290	-0.01%
2021/06/23	11	31.83	14	32.55	31.50	-3	8,554	-0.04%
2021/06/22	1	32.00	1	31.15	30.60	0	8,677	0.00%
2021/06/18	18	31.72	0	0.00	32.40	18	9,178	0.20%
2021/06/17	16	32.15	2	32.65	32.40	14	9,929	0.14%
2021/06/16	66	33.33	116.2	33.61	32.60	-50.2	10,226	-0.49%	大賣/
2021/06/15	30	32.05	34	31.52	31.55	-4	10,086	-0.04%
2021/06/11	3.1	31.05	5	31.45	31.05	-1.9	10,134	-0.02%
2021/06/10	33	31.81	39	31.41	32.05	-6	10,378	-0.06%
2021/06/09	1	30.50	2	30.45	30.30	-1	10,742	-0.01%
2021/06/08	0	0.00	10	31.25	30.10	-10	11,384	-0.09%
2021/06/07	8	29.86	5	30.00	29.85	3	12,174	0.02%
2021/06/04	55	30.75	0	0.00	30.35	55	12,473	0.44%
2021/06/03	5	31.10	0	0.00	31.15	5	12,504	0.04%
2021/06/02	12	31.70	10	31.37	31.25	2	12,527	0.02%
2021/06/01	16	32.15	11	32.04	32.15	5	12,512	0.04%
2021/05/28	0	0.00	12	31.11	31.05	-12	12,523	-0.10%
2021/05/27	2	30.88	2	30.80	30.65	0	12,530	0.00%
2021/05/26	6	30.63	0	0.00	30.55	6	12,544	0.05%
2021/05/25	69	30.59	25	31.37	30.50	44	12,578	0.35%
2021/05/24	8	29.79	13	30.51	30.15	-5	12,699	-0.04%
2021/05/21	2	29.60	2	29.90	29.60	0	12,697	0.00%
2021/05/20	29	30.67	7	31.81	29.40	22	12,735	0.17%
2021/05/19	1	29.75	1	30.10	31.20	0	12,724	0.00%
2021/05/18	4	28.43	2	28.98	29.60	2	12,658	0.02%
2021/05/17	1	28.30	0	0.00	26.95	1	12,628	0.01%
2021/05/14	0	0.00	2	30.48	29.90	-2	12,570	-0.02%
2021/05/13	7	26.94	10	28.53	28.65	-3	12,473	-0.02%
2021/05/12	21.3	29.57	2	30.33	28.80	19.3	12,536	0.15%
2021/05/11	9.3	32.91	0	0.00	31.85	9.3	12,411	0.07%
2021/05/10	6	35.21	5	35.35	35.30	1	12,408	0.01%
2021/05/07	3	35.05	1	34.85	34.85	2	12,441	0.02%
2021/05/06	20	34.57	0	0.00	35.00	20	12,431	0.16%
2021/05/05	5	33.50	0	0.00	32.75	5	12,310	0.04%
2021/05/04	3	32.95	1	32.25	33.05	2	12,308	0.02%
2021/05/03	7	37.09	6	37.83	35.80	1	12,219	0.01%
2021/04/29	7	36.71	0	0.00	36.65	7	12,256	0.06%
2021/04/28	1	37.80	0	0.00	37.50	1	12,275	0.01%
2021/04/27	4.5	38.20	2	38.15	38.20	2.5	12,318	0.02%
2021/04/26	1	38.15	0	0.00	38.25	1	12,418	0.01%
2021/04/23	7	38.45	5	38.20	37.90	2	12,435	0.02%
2021/04/22	8	37.45	4	38.45	37.20	4	12,431	0.03%
2021/04/21	2	39.65	8.7	39.02	38.85	-6.7	12,342	-0.05%
2021/04/20	0	0.00	1	38.60	38.05	-1	12,238	-0.01%
2021/04/19	3	38.37	0	0.00	37.90	3	12,197	0.02%
2021/04/16	2	39.20	2	38.50	38.40	0	12,152	0.00%
2021/04/15	12	38.25	13	38.41	38.10	-1	12,144	-0.01%
2021/04/14	26	38.39	9	38.23	37.55	17	12,439	0.14%
2021/04/13	26	41.16	44.5	42.30	39.30	-18.5	12,106	-0.15%
2021/04/12	10	39.96	11	39.45	39.35	-1	11,238	-0.01%
2021/04/09	5	40.05	4	39.55	39.30	1	11,208	0.01%
2021/04/08	1	40.40	3	39.70	39.35	-2	11,119	-0.02%
2021/04/07	4	39.40	5	38.98	39.50	-1	11,097	-0.01%
2021/04/06	2	38.63	11	38.40	38.30	-9	11,063	-0.08%
2021/04/01	1	38.25	0	0.00	38.25	1	11,063	0.01%
2021/03/31	5	39.29	0	0.00	38.90	5	11,139	0.04%
2021/03/30	7	39.74	4	39.76	39.30	3	11,680	0.03%
2021/03/29	13	40.11	31	40.37	39.85	-18	11,839	-0.15%
2021/03/26	2	37.45	2	37.80	38.20	0	11,521	0.00%
2021/03/25	5	40.69	4	39.03	38.85	1	11,271	0.01%
2021/03/24	1	39.80	0	0.00	39.30	1	11,053	0.01%
2021/03/23	15	40.85	22	39.73	39.30	-7	10,912	-0.06%
2021/03/22	18	41.91	16	41.92	41.00	2	10,611	0.02%
2021/03/19	3	35.98	7.9	38.39	39.75	-4.9	9,932	-0.05%
2021/03/18	6	37.10	3	37.13	36.15	3	9,580	0.03%
2021/03/17	1	37.00	12	36.95	36.75	-11	9,302	-0.12%
2021/03/16	19	37.44	20	37.12	36.60	-1	9,178	-0.01%
2021/03/15	12.3	37.80	14	38.01	37.60	-1.7	8,893	-0.02%
2021/03/12	9	36.86	23	36.70	37.00	-14	8,420	-0.17%
2021/03/11	38	35.87	61	35.27	35.10	-23	7,820	-0.29%
2021/03/10	6	32.73	14	34.02	34.95	-8	7,032	-0.11%
2021/03/09	1	31.35	3	31.70	31.80	-2	6,769	-0.03%
2021/03/08	4	30.93	4	31.60	30.90	0	6,786	0.00%
2021/03/05	4	31.16	2	31.33	30.85	2	6,837	0.03%
2021/03/03	2	31.68	0	0.00	31.65	2	7,389	0.03%
2021/03/02	2	32.05	2	32.30	31.45	0	7,646	0.00%
2021/02/26	2	31.40	2	31.60	31.90	0	8,159	0.00%
2021/02/25	10.2	32.49	12	31.88	31.60	-1.8	8,510	-0.02%
2021/02/24	1	32.20	4	32.44	31.85	-3	8,705	-0.03%
2021/02/23	1	31.30	2	31.25	31.10	-1	9,095	-0.01%
2021/02/22	7	31.11	1	31.45	31.30	6	9,636	0.06%
2021/02/19	5	30.95	18	30.56	30.65	-13	9,771	-0.13%
2021/02/18	2	29.65	8	29.50	29.75	-6	10,171	-0.06%
2021/02/17	1	28.95	0	0.00	29.15	1	10,330	0.01%
2021/02/05	1	28.55	1	28.15	28.15	0	10,595	0.00%
2021/02/04	6	28.53	1	28.20	28.25	5	11,157	0.04%
2021/02/03	1	29.10	6	29.05	28.70	-5	11,424	-0.04%
2021/02/02	2	27.80	2	27.90	27.75	0	11,465	0.00%
2021/02/01	8	27.22	5	27.30	27.55	3	11,797	0.03%
2021/01/29	3	28.32	0	0.00	27.45	3	12,180	0.02%
2021/01/28	1	29.80	0	0.00	29.00	1	12,994	0.01%
2021/01/27	11	30.18	0	0.00	30.10	11	13,435	0.08%
2021/01/26	0	0.00	2	31.13	30.60	-2	13,612	-0.01%
2021/01/25	2	31.05	4	31.18	30.95	-2	13,931	-0.01%
2021/01/22	9	31.28	13.1	31.63	31.10	-4.1	14,268	-0.03%
2021/01/21	4	30.14	6	31.04	30.05	-2	14,716	-0.01%
2021/01/20	7	31.01	5	30.63	30.80	2	15,790	0.01%
2021/01/19	6	32.06	4	32.61	32.05	2	16,551	0.01%
2021/01/18	0	0.00	3	31.13	30.80	-3	16,693	-0.02%
2021/01/15	2	31.95	20	31.75	32.00	-18	16,881	-0.11%
2021/01/14	10	32.68	10	32.61	32.60	0	17,062	0.00%
2021/01/13	2	32.65	2	33.10	32.60	0	17,257	0.00%
2021/01/12	3	33.32	22	33.11	33.05	-19	17,699	-0.11%
2021/01/11	5	34.18	9	34.19	34.10	-4	18,358	-0.02%
2021/01/08	2	34.00	2	34.60	34.15	0	19,115	0.00%
2021/01/07	4	34.83	4	35.20	34.35	0	20,158	0.00%
2021/01/06	1	32.80	9.2	33.47	33.20	-8.2	20,909	-0.04%
2021/01/05	6.3	34.40	5	34.66	34.05	1.3	21,609	0.01%
2021/01/04	4	34.75	7.3	34.95	34.55	-3.3	22,512	-0.01%
2020/12/31	10	34.79	2	34.95	34.60	8	23,373	0.03%
2020/12/30	6	34.70	7	34.99	35.55	-1	24,449	0.00%
2020/12/29	3	34.20	3	34.53	34.45	0	25,099	0.00%
2020/12/25	4	34.19	4	34.69	34.05	0	25,367	0.00%
2020/12/24	16	35.03	11	35.61	34.30	5	25,417	0.02%
2020/12/23	1	34.60	5	34.03	34.75	-4	25,128	-0.02%
2020/12/22	0	0.00	3	32.97	31.60	-3	25,229	-0.01%
2020/12/21	2	32.95	0	0.00	32.85	2	25,615	0.01%
2020/12/18	1	33.40	0	0.00	33.00	1	26,041	0.00%
2020/12/17	2	33.10	0	0.00	32.95	2	26,688	0.01%
2020/12/16	1	33.70	0	0.00	33.50	1	27,316	0.00%
2020/12/15	2	34.20	0	0.00	33.00	2	28,221	0.01%
2020/12/14	0	0.00	1	32.50	34.00	-1	28,548	0.00%
2020/12/11	0	0.00	2	32.80	32.65	-2	29,519	-0.01%
2020/12/08	3.4	34.64	0	0.00	34.55	3.4	31,713	0.01%
2020/12/04	0	0.00	1	34.70	34.50	-1	32,016	0.00%
2020/12/03	17	35.39	1	35.00	35.10	16	32,139	0.05%
2020/12/02	2	35.75	1	36.85	35.35	1	32,229	0.00%
2020/12/01	2	36.75	1	36.50	37.00	1	32,388	0.00%
2020/11/30	3	37.82	6	36.98	38.10	-3	32,581	-0.01%
2020/11/27	0	0.00	4	36.40	36.00	-4	32,210	-0.01%
2020/11/26	8	36.29	3	36.60	35.90	5	32,229	0.02%
2020/11/25	12	36.25	16	36.40	36.40	-4	32,332	-0.01%
2020/11/24	9	35.24	21	35.83	35.50	-12	31,994	-0.04%
2020/11/23	11	34.57	10	34.51	34.50	1	32,096	0.00%
2020/11/20	41	34.67	30	34.95	34.80	11	32,402	0.03%
2020/11/19	20	34.54	19	34.19	34.00	1	32,534	0.00%
2020/11/18	55.1	32.96	55	32.81	33.00	0.1	32,354	0.00%
2020/11/17	20	33.19	19	33.21	33.00	1	33,304	0.00%
2020/11/16	7	32.15	14	32.19	31.70	-7	32,892	-0.02%
2020/11/13	27	32.17	28	32.13	32.65	-1	32,813	0.00%
2020/11/12	48	32.67	72	32.63	32.50	-24	33,003	-0.07%
2020/11/11	17	34.35	10	34.54	34.10	7	32,508	0.02%
2020/11/10	25.2	35.29	11	35.66	35.35	14.2	32,348	0.04%
2020/11/09	62	36.47	40	36.02	36.00	22	32,317	0.07%
2020/11/06	44	36.43	36	36.21	35.40	8	32,034	0.02%
2020/11/05	55	36.40	69	36.52	36.10	-14	31,611	-0.04%
2020/11/04	21	35.52	17	35.11	34.30	4	30,894	0.01%
2020/11/03	1	36.00	24	35.21	35.40	-23	30,472	-0.08%
2020/11/02	11.1	36.01	7	36.21	35.35	4.1	30,323	0.01%
2020/10/30	26	37.57	21	37.31	37.40	5	30,027	0.02%
2020/10/29	44	38.91	42	38.69	38.10	2	29,711	0.01%
2020/10/28	112	40.21	97	40.01	39.00	15	29,146	0.05%	大買/
2020/10/27	57	39.20	80	39.74	39.35	-23	28,072	-0.08%
2020/10/26	22	37.70	21	38.06	37.80	1	27,342	0.00%
2020/10/23	9	37.18	9	37.47	37.25	0	27,095	0.00%
2020/10/22	14	37.43	13	37.20	37.00	1	26,977	0.00%
2020/10/21	11	38.55	8	38.29	37.90	3	26,859	0.01%
2020/10/20	30	38.61	39	38.65	38.25	-9	26,828	-0.03%
2020/10/19	40	38.33	22	38.46	38.10	18	26,504	0.07%
2020/10/16	67	39.27	40.1	37.99	37.80	26.9	25,895	0.10%
2020/10/15	49.4	40.97	54	41.07	40.35	-4.6	25,497	-0.02%
2020/10/14	34.1	42.60	49	42.97	41.60	-14.9	24,606	-0.06%
2020/10/13	29	41.22	25	41.09	41.25	4	23,730	0.02%
2020/10/12	38	42.68	39	42.76	41.95	-1	23,050	0.00%
2020/10/08	78.4	42.15	49	42.29	41.50	29.4	22,120	0.13%
2020/10/07	48	42.85	9.3	42.72	42.00	38.7	21,241	0.18%
2020/10/06	8.3	42.11	22.8	41.82	41.45	-14.5	20,191	-0.07%
2020/10/05	13	38.79	1.7	38.94	38.85	11.4	19,439	0.06%
2020/09/30	1	35.95	0	0.00	38.55	1	19,120	0.01%
2020/09/29	1.4	36.23	2.6	35.44	35.05	-1.3	18,942	-0.01%
2020/09/28	0.4	37.30	3.7	39.57	37.30	-3.2	18,747	-0.02%
2020/09/16	2	23.50	4	24.34	24.50	-2	18,396	-0.01%
2020/09/15	2	24.30	3	24.55	24.30	-1	18,015	-0.01%
2020/09/14	17	23.11	20	22.96	23.05	-3	17,732	-0.02%
2020/09/11	25	24.87	12	24.79	24.20	13	17,271	0.08%
2020/09/10	16	26.26	4	26.15	25.90	12	16,583	0.07%
2020/09/09	19	25.94	20	25.00	26.65	-1	15,913	-0.01%
2020/09/08	15	25.67	30	26.62	25.20	-15	14,950	-0.10%
2020/09/07	77	28.41	53	27.87	27.95	24	14,524	0.17%
2020/09/04	48	26.97	16	27.57	27.90	32	13,557	0.24%
2020/09/03	14	25.24	1	25.40	25.40	13	12,205	0.11%
2020/09/02	9	22.67	1	23.10	23.10	8	11,941	0.07%
2020/09/01	4	21.71	8	22.22	21.00	-4	11,347	-0.04%
2020/08/31	10	21.41	2	21.20	22.25	8	11,185	0.07%
2020/08/28	0	0.00	2	20.15	20.50	-2	11,026	-0.02%
2020/08/27	1	20.10	16	19.39	19.40	-15	11,029	-0.14%
2020/08/26	9	18.90	3	20.25	19.85	6	10,968	0.05%
2020/08/25	6	18.22	15	18.83	19.45	-9	10,742	-0.08%
2020/08/24	0	0.00	6	17.00	17.70	-6	10,470	-0.06%
2020/08/21	1	17.90	10	17.55	17.40	-9	10,357	-0.09%
2020/08/20	9	16.47	15	15.19	17.40	-6	10,198	-0.06%
2020/08/19	2	16.50	1	16.50	16.50	1	9,809	0.01%
2020/08/18	13	18.55	10	18.15	18.30	3	9,618	0.03%
2020/08/17	40	17.31	7	16.47	18.30	33	9,145	0.36%
2020/08/14	8	16.65	20	15.07	16.80	-12	8,644	-0.14%
2020/08/13	5	14.61	5	15.30	15.30	0	7,957	0.00%
2020/08/12	12	13.21	24	12.38	13.95	-12	7,562	-0.16%
2020/08/07	12	10.50	0	0.00	10.50	12	6,628	0.18%
2020/08/05	0	0.00	2	9.64	9.68	-2	6,204	-0.03%
2020/08/04	1	9.52	0	0.00	9.61	1	6,243	0.02%
2020/08/03	2	9.34	0	0.00	9.06	2	6,128	0.03%
2020/07/31	0	0.00	7	9.05	9.05	-7	6,076	-0.12%
2020/07/30	7	9.16	4	9.10	9.08	3	6,013	0.05%
2020/07/29	1	8.45	15	8.71	8.76	-14	5,835	-0.24%
2020/07/28	4	7.98	60	8.08	7.97	-56	5,765	-0.97%
2020/07/27	4	8.26	0	0.00	8.22	4	5,711	0.07%
2020/07/24	3	8.60	0	0.00	8.51	3	5,646	0.05%
2020/07/23	3	8.84	29	8.78	8.78	-26	5,569	-0.47%
2020/07/22	10	8.96	3	9.00	8.94	7	5,502	0.13%
2020/07/21	5	9.03	2	9.27	8.90	3	5,397	0.06%
2020/07/20	0	0.00	13	8.91	9.03	-13	5,255	-0.25%
2020/07/17	5	9.12	0	0.00	9.15	5	5,197	0.10%
2020/07/16	11	9.74	0	0.00	9.70	11	5,053	0.22%
2020/07/15	11	9.80	34	9.90	9.60	-23	4,921	-0.47%
2020/07/14	23	9.39	0	0.00	9.50	23	4,719	0.49%
2020/07/13	8	9.01	0	0.00	9.01	8	4,537	0.18%
2020/07/10	48	9.46	8	9.16	9.42	40	4,430	0.90%
2020/07/09	11	8.91	5	9.06	9.27	6	4,009	0.15%
2020/07/08	5	7.85	0	0.00	8.43	5	3,713	0.13%
2020/07/06	0	0.00	3	7.84	7.79	-3	3,285	-0.09%
2020/07/03	0	0.00	5	7.79	7.80	-5	3,260	-0.15%
2020/07/02	5	7.91	3	7.86	7.97	2	3,210	0.06%
2020/07/01	0	0.00	5	7.61	7.65	-5	3,115	-0.16%
2020/06/24	3	7.10	0	0.00	7.17	3	3,016	0.10%
2020/06/23	2	7.12	3	7.17	7.20	-1	3,066	-0.03%
2020/06/22	5	7.35	0	0.00	7.26	5	3,082	0.16%
2020/06/19	4	7.56	0	0.00	7.57	4	3,043	0.13%
2020/06/16	10	7.14	0	0.00	7.11	10	3,011	0.33%
2020/06/12	0	0.00	62	6.95	7.14	-62	3,049	-2.03%
2020/06/10	7	7.49	0	0.00	7.48	7	3,018	0.23%
2020/06/04	5	7.55	3	7.50	7.60	2	3,057	0.07%
2020/06/03	4	7.73	0	0.00	7.77	4	3,015	0.13%
2020/06/02	0	0.00	3	7.10	7.61	-3	2,847	-0.11%
2020/05/27	5	6.90	0	0.00	6.91	5	2,754	0.18%
2020/05/26	40	7.11	0	0.00	7.01	40	2,748	1.46%
2020/05/18	3	6.98	0	0.00	6.85	3	2,595	0.12%
2020/05/15	0	0.00	10	7.25	7.30	-10	2,525	-0.40%
2020/05/14	10	7.67	2	7.88	7.60	8	2,456	0.33%
2020/05/13	0	0.00	37	7.34	7.34	-37	2,183	-1.69%
2020/05/12	6	6.69	0	0.00	6.68	6	2,096	0.29%
2020/05/11	1	6.79	10	6.90	6.77	-9	2,032	-0.44%
2020/05/08	0	0.00	10	6.34	6.34	-10	1,858	-0.54%
2020/05/06	2	5.27	0	0.00	5.25	2	1,836	0.11%
2020/04/30	10	5.42	0	0.00	5.45	10	1,858	0.54%
2020/04/07	0	0.00	0.6	5.05	5.06	-0.6	1,987	-0.03%
2020/03/30	0	0.00	30	4.81	4.90	-30	2,024	-1.48%
2020/03/27	30	5.19	0	0.00	5.01	30	2,013	1.49%
2020/03/20	5	4.24	0	0.00	4.20	5	1,912	0.26%
2020/03/19	4	4.33	0	0.00	4.33	4	1,816	0.22%
2020/03/16	2	4.90	3	5.23	4.90	-1	1,748	-0.06%
2020/03/13	4	5.11	0	0.00	5.19	4	1,722	0.23%
2020/03/10	2	6.26	0	0.00	6.26	2	1,680	0.12%
2020/03/09	0	0.00	12.4	6.56	6.45	-12.4	1,648	-0.75%
2020/03/04	0	0.00	1	6.81	6.82	-1	1,669	-0.06%
2020/02/17	0	0.00	10	7.55	7.56	-10	1,621	-0.62%
2020/01/30	12	7.48	0	0.00	7.39	12	1,574	0.76%
2020/01/17	10	8.20	0	0.00	8.20	10	1,526	0.65%
2020/01/14	2	8.33	0	0.00	8.20	2	1,536	0.13%
2020/01/09	2	7.94	0	0.00	7.94	2	1,496	0.13%
2020/01/06	1	8.11	1	8.20	8.11	0	1,567	0.00%
2020/01/03	3	8.15	0	0.00	8.10	3	1,586	0.19%
2020/01/02	10	8.21	0	0.00	8.22	10	1,571	0.64%
2019/12/30	4	8.48	2	8.44	8.22	2	1,556	0.13%
2019/12/26	0	0.00	20	8.15	8.20	-20	1,488	-1.34%
2019/12/25	2	8.19	0	0.00	8.10	2	1,497	0.13%
2019/12/23	0	0.00	5	8.17	8.15	-5	1,530	-0.33%
2019/12/20	5	8.33	0	0.00	8.28	5	1,536	0.33%
2019/12/13	5	7.97	0	0.00	7.97	5	1,595	0.31%
2019/12/06	0	0.00	20	8.17	8.09	-20	1,711	-1.17%
2019/12/02	0	0.00	6	8.21	8.22	-6	1,754	-0.34%
2019/11/29	2	8.42	500	8.47	8.42	-498	1,762	-28.25%	大賣/鉅額交易
2019/11/28	12	8.68	0	0.00	8.66	12	1,767	0.68%
2019/11/27	0	0.00	4	8.80	8.78	-4	1,817	-0.22%
2019/11/20	2	8.89	0	0.00	8.85	2	2,015	0.10%
2019/11/19	0	0.00	12	8.92	8.90	-12	2,075	-0.58%
2019/11/12	58	8.85	0	0.00	8.83	58	2,325	2.49%
2019/11/11	120	8.89	0	0.00	8.88	120	2,600	4.61%	大買/鉅額交易
2019/11/08	322	9.11	0	0.00	9.11	322	2,737	11.76%	大買/鉅額交易
2019/11/07	2	9.05	0	0.00	9.05	2	3,043	0.07%
2019/11/04	0	0.00	1	9.33	9.35	-1	3,357	-0.03%
2019/11/01	2	9.39	0	0.00	9.39	2	3,505	0.06%
2019/10/22	2	9.60	0	0.00	9.55	2	5,003	0.04%
2019/10/16	0	0.00	16	9.80	9.70	-16	5,020	-0.32%
2019/10/07	0	0.00	12	9.22	9.21	-12	4,968	-0.24%
2019/10/04	10	9.33	0	0.00	9.26	10	4,981	0.20%
2019/10/03	2	9.34	0	0.00	9.36	2	4,977	0.04%
2019/09/27	1	9.39	12	9.48	9.38	-11	5,087	-0.22%
2019/09/25	2	9.68	0	0.00	9.65	2	5,100	0.04%
2019/09/24	0	0.00	2	9.82	9.78	-2	5,101	-0.04%
2019/09/23	2	9.68	0	0.00	9.98	2	5,073	0.04%
2019/09/18	2	9.31	0	0.00	9.31	2	4,969	0.04%
2019/09/11	2	9.33	0	0.00	9.52	2	4,992	0.04%
2019/09/10	4	9.30	0	0.00	9.30	4	4,978	0.08%
2019/09/09	2	9.72	0	0.00	9.72	2	4,889	0.04%
2019/09/06	0	0.00	10	9.92	9.89	-10	4,887	-0.20%
2019/09/05	2	9.89	0	0.00	9.89	2	4,910	0.04%
2019/09/04	0	0.00	3	9.97	9.91	-3	4,904	-0.06%
2019/08/30	3	9.62	0	0.00	9.72	3	4,839	0.06%
2019/08/29	0	0.00	1	9.87	9.88	-1	4,791	-0.02%
2019/08/27	1	9.75	3	9.96	9.71	-2	4,737	-0.04%
2019/08/26	8	10.09	0	0.00	10.00	8	4,682	0.17%
2019/08/23	2	10.43	10	10.45	10.40	-8	4,650	-0.17%
2019/08/22	1	10.65	5	11.00	10.50	-4	4,609	-0.09%
2019/08/20	0	0.00	10	10.90	10.80	-10	4,522	-0.22%
2019/08/19	1	10.75	0	0.00	10.70	1	4,486	0.02%
2019/08/16	6	10.76	0	0.00	10.70	6	4,450	0.13%
2019/08/15	3	10.30	4	10.65	10.80	-1	4,413	-0.02%
2019/08/14	16	11.17	13	11.50	10.85	3	4,315	0.07%
2019/08/13	10	11.90	5	12.00	11.95	5	4,044	0.12%
2019/08/12	6	12.13	8	11.73	12.15	-2	3,899	-0.05%
2019/08/08	1	10.75	1	10.90	11.05	0	3,598	0.00%
2019/08/07	8	11.06	0	0.00	10.90	8	3,540	0.23%
2019/08/06	11	10.99	0	0.00	11.10	11	3,439	0.32%
2019/08/02	5	11.25	0	0.00	11.30	5	3,176	0.16%
2019/08/01	35	11.44	4	11.08	11.60	31	3,000	1.03%
2019/07/31	35	10.90	0	0.00	10.95	35	2,708	1.29%
2019/07/30	31	10.48	252	10.92	11.05	-221	2,479	-8.91%	大賣/鉅額交易
2019/07/29	0	0.00	250	9.66	10.05	-250	1,934	-12.92%	大賣/鉅額交易
2019/07/26	2	9.01	50	9.01	9.15	-48	1,766	-2.72%
2019/07/24	0	0.00	43	8.82	8.79	-43	1,743	-2.47%
2019/07/17	0	0.00	40	9.00	8.92	-40	1,774	-2.25%
2019/07/16	0	0.00	29	9.01	8.95	-29	1,801	-1.61%
2019/07/15	0	0.00	81	9.02	8.97	-81	1,850	-4.38%
2019/07/12	0	0.00	90	9.05	8.95	-90	1,870	-4.81%
2019/07/11	0	0.00	111	9.08	9.06	-111	1,888	-5.88%	大賣/鉅額交易
2019/07/10	0	0.00	102	9.00	9.07	-102	1,883	-5.42%	大賣/鉅額交易
2019/07/09	0	0.00	40	8.93	8.88	-40	1,905	-2.10%
2019/07/08	0	0.00	80	8.97	8.87	-80	1,929	-4.15%
2019/07/05	1	9.12	0	0.00	9.08	1	2,001	0.05%
2019/07/04	1	8.98	0	0.00	9.18	1	2,060	0.05%
2019/07/03	0	0.00	3	8.82	8.89	-3	2,111	-0.14%
2019/06/21	0	0.00	2	8.71	8.63	-2	2,459	-0.08%
2019/06/13	0	0.00	5	8.39	8.61	-5	2,918	-0.17%
2019/06/10	0	0.00	21	8.09	8.09	-21	3,061	-0.69%
2019/05/15	0	0.00	10	8.30	8.30	-10	4,965	-0.20%
2019/05/13	2	7.95	0	0.00	7.95	2	5,056	0.04%
2019/05/10	2	8.40	30	8.17	8.17	-28	5,095	-0.55%
2019/05/09	1	8.32	0	0.00	8.35	1	5,148	0.02%
2019/05/07	30	8.78	0	0.00	8.78	30	5,250	0.57%
2019/05/03	2	8.67	0	0.00	8.72	2	5,391	0.04%
2019/05/02	80	8.66	0	0.00	8.72	80	5,498	1.45%
2019/04/30	2	8.50	0	0.00	8.54	2	5,628	0.04%
2019/04/23	10	8.95	0	0.00	8.99	10	6,622	0.15%
2019/04/12	5	8.81	0	0.00	8.81	5	6,748	0.07%
2019/04/02	2	8.48	0	0.00	8.48	2	6,851	0.03%
2019/03/29	5	8.31	0	0.00	8.30	5	6,790	0.07%
2019/03/26	0	0.00	0	8.52	8.57	0	6,927	0.00%
2019/03/25	2	8.48	0	0.00	8.47	2	6,976	0.03%
2019/03/20	70	9.10	0	0.00	9.03	70	6,911	1.01%
2019/03/19	2	8.85	0	0.00	9.05	2	6,907	0.03%
2019/03/18	140	9.01	0	0.00	8.84	140	6,854	2.04%	大買/鉅額交易
2019/03/14	2	9.05	30	9.01	9.01	-28	6,805	-0.41%
2019/02/27	1	9.09	0	0.00	9.09	1	8,124	0.01%
2019/02/26	5	9.22	5	9.11	9.09	0	8,416	0.00%
2019/02/25	0	0.00	6	9.07	9.06	-6	8,411	-0.07%
2019/02/22	11	9.06	0	0.00	9.04	11	8,446	0.13%
2019/02/21	10	9.20	2	9.24	9.15	8	8,508	0.09%
2019/02/20	30	9.40	0	0.00	9.27	30	8,490	0.35%
2019/02/19	0	0.00	1	9.42	9.26	-1	8,531	-0.01%
2019/02/18	1	9.07	0	0.00	9.13	1	8,460	0.01%
2019/02/15	90	9.34	0	0.00	9.03	90	8,634	1.04%
2019/02/13	0	0.00	10	8.83	8.83	-10	8,226	-0.12%
2019/02/12	20	8.81	0	0.00	8.99	20	8,273	0.24%
2019/02/11	18	8.83	0	0.00	8.80	18	8,327	0.22%
2019/01/28	0	0.00	10	9.15	9.18	-10	8,877	-0.11%
2019/01/25	290	9.03	0	0.00	9.06	290	8,926	3.25%	大買/鉅額交易
2019/01/24	30	9.00	10	9.12	9.00	20	8,916	0.22%
2019/01/23	30	8.95	10	9.00	8.91	20	8,901	0.22%
2019/01/22	0	0.00	10	8.81	8.81	-10	8,855	-0.11%
2019/01/21	40	9.34	0	0.00	9.08	40	8,823	0.45%
2019/01/18	2	9.51	10	9.51	9.30	-8	8,889	-0.09%
2019/01/17	58	9.33	10	9.51	9.28	48	8,843	0.54%
2019/01/16	193	8.99	10	9.18	9.18	183	8,358	2.19%	大買/鉅額交易
2019/01/14	121	8.37	1	8.38	8.41	120	8,288	1.45%	大買/鉅額交易
2019/01/11	1	8.22	0	0.00	8.22	1	8,319	0.01%
2019/01/10	10	8.22	0	0.00	8.21	10	8,458	0.12%
2018/12/28	10	8.50	0	0.00	8.50	10	8,936	0.11%
2018/12/17	0	0.00	50	8.04	8.04	-50	9,248	-0.54%
2018/12/13	0	0.00	5	8.54	8.54	-5	9,747	-0.05%
2018/12/12	5	8.54	0	0.00	8.50	5	9,796	0.05%
2018/12/11	10	8.49	0	0.00	8.45	10	9,821	0.10%
2018/12/07	0	0.00	5	8.40	8.40	-5	9,771	-0.05%
2018/12/06	5	8.83	1	8.38	8.21	4	9,780	0.04%
2018/12/04	1	9.23	0	0.00	9.02	1	9,728	0.01%
2018/12/03	13	8.87	10	8.87	8.85	3	9,707	0.03%
2018/11/30	54	8.74	28	9.19	8.71	26	9,629	0.27%
2018/11/29	6	9.24	3	9.20	9.18	3	9,398	0.03%
2018/11/28	5	8.95	17	9.17	9.19	-12	9,225	-0.13%
2018/11/26	20	8.38	25	8.23	8.40	-5	9,102	-0.05%
2018/11/23	0	0.00	3	8.18	8.23	-3	8,841	-0.03%
2018/11/22	5	7.66	5	7.73	7.49	0	8,542	0.00%
2018/11/16	6	7.85	5	7.69	7.70	1	8,461	0.01%
2018/11/15	5	8.27	0	0.00	8.00	5	8,483	0.06%
2018/11/14	5	7.88	10	8.13	8.33	-5	8,627	-0.06%
2018/11/13	25	7.60	0	0.00	7.85	25	8,483	0.29%
2018/11/12	5	7.76	5	7.86	7.82	0	8,434	0.00%
2018/11/09	5	7.85	0	0.00	7.71	5	8,394	0.06%
2018/11/08	5	8.00	5	7.93	7.80	0	8,380	0.00%
2018/11/06	40	8.15	43	7.71	7.68	-3	8,321	-0.04%
2018/11/05	55	7.33	55	7.43	7.59	0	8,142	0.00%
2018/10/30	4	6.03	4	6.12	6.15	0	8,191	0.00%
2018/10/29	5	6.06	5	6.10	6.05	0	8,202	0.00%
2018/10/26	10	6.44	20	6.48	6.01	-10	8,168	-0.12%
2018/10/11	3	7.34	0	0.00	7.34	3	7,835	0.04%
2018/10/08	0	0.00	1	8.72	8.61	-1	7,647	-0.01%
2018/10/05	3	9.39	15	9.04	8.96	-12	7,592	-0.16%
2018/10/04	10	9.53	0	0.00	9.42	10	7,428	0.13%
2018/10/03	0	0.00	3	9.51	9.42	-3	7,678	-0.04%
2018/10/02	15	9.63	16	9.64	9.63	-1	7,668	-0.01%
2018/09/28	0	0.00	2	10.15	10.15	-2	7,636	-0.03%
2018/09/27	3	10.15	0	0.00	10.10	3	7,770	0.04%
2018/09/26	2	10.50	0	0.00	10.30	2	7,780	0.03%
2018/09/25	2	10.45	0	0.00	10.25	2	7,810	0.03%
2018/09/19	0	0.00	14	10.45	10.45	-14	7,750	-0.18%
2018/09/14	10	9.60	12	9.62	9.63	-2	7,797	-0.03%
2018/09/13	3	9.57	0	0.00	9.47	3	7,789	0.04%
2018/09/11	2	9.73	0	0.00	9.69	2	7,762	0.03%
2018/09/10	5	9.49	0	0.00	9.50	5	7,787	0.06%
2018/09/07	1	10.55	0	0.00	10.15	1	7,768	0.01%
2018/09/04	0	0.00	2	10.80	10.85	-2	7,673	-0.03%
2018/09/03	1	11.15	2	11.00	10.80	-1	7,632	-0.01%
2018/08/31	4	11.05	1	11.15	11.15	3	7,413	0.04%
2018/08/28	10	10.55	0	0.00	10.40	10	7,280	0.14%
2018/08/23	2	10.40	0	0.00	10.65	2	7,235	0.03%
2018/08/22	3	10.35	5	10.45	10.35	-2	7,047	-0.03%
2018/08/21	12	9.59	3	9.55	9.98	9	6,876	0.13%
2018/08/20	1	10.45	0	0.00	10.00	1	6,610	0.02%
2018/08/16	1	10.50	0	0.00	10.55	1	6,500	0.02%
2018/08/10	0	0.00	13	11.53	11.40	-13	6,115	-0.21%
2018/08/09	2	11.35	1	11.95	11.30	1	5,947	0.02%
2018/08/08	2	12.05	0	0.00	11.90	2	5,822	0.03%
2018/08/07	1	12.50	10	12.20	12.45	-9	5,670	-0.16%
2018/08/03	1	13.05	0	0.00	12.95	1	5,496	0.02%
2018/08/02	1	13.00	1	13.00	13.00	0	5,434	0.00%
2018/07/31	4	13.55	4	13.56	13.30	0	5,376	0.00%
2018/07/27	1	13.40	0	0.00	13.45	1	5,251	0.02%
2018/07/26	22	13.74	1	13.65	13.85	21	5,208	0.40%
2018/07/25	4	13.26	0	0.00	13.05	4	4,968	0.08%
2018/07/20	0	0.00	3	13.10	12.95	-3	4,848	-0.06%
2018/07/17	3	13.90	0	0.00	13.70	3	4,826	0.06%
2018/07/16	0	0.00	3	14.10	14.05	-3	4,788	-0.06%
2018/07/13	0	0.00	2	13.90	13.90	-2	4,811	-0.04%
2018/07/12	5	13.78	0	0.00	13.75	5	4,794	0.10%
2018/07/06	17	13.90	4	13.70	14.10	13	4,678	0.28%
2018/07/05	4	14.05	7	14.04	13.85	-3	4,638	-0.06%
2018/07/03	8	13.92	0	0.00	13.65	8	4,388	0.18%
2018/07/02	4	14.63	2	15.10	14.35	2	4,273	0.05%
2018/06/29	2	16.10	2	15.90	15.40	0	4,184	0.00%
2018/06/28	1	15.70	9	15.70	15.70	-8	3,951	-0.20%
2018/06/27	2	14.30	0	0.00	14.30	2	3,711	0.05%
2018/06/26	25	14.99	8	15.30	15.05	17	3,602	0.47%
2018/06/25	1	16.80	0	0.00	16.55	1	3,415	0.03%
2018/06/19	1	17.50	0	0.00	17.00	1	3,708	0.03%
2018/06/08	0	0.00	42	19.00	19.00	-42	3,547	-1.18%
2018/06/07	2	19.40	0	0.00	19.25	2	3,597	0.06%
2018/06/06	0	0.00	20	19.10	19.10	-20	3,513	-0.57%
2018/06/05	21	19.11	80	19.00	19.00	-59	3,487	-1.69%
2018/05/24	21	20.13	1	20.05	20.20	20	3,397	0.59%
2018/05/22	20	19.65	0	0.00	19.55	20	3,401	0.59%
2018/05/17	1	19.75	0	0.00	19.60	1	3,489	0.03%
2018/05/16	1	19.40	0	0.00	19.40	1	3,500	0.03%
2018/05/10	1	19.95	0	0.00	19.95	1	3,533	0.03%
2018/05/09	1	19.80	0	0.00	19.85	1	3,515	0.03%
2018/05/03	10	21.10	10	21.00	20.80	0	3,485	0.00%
2018/05/02	0	0.00	17	20.63	20.65	-17	3,451	-0.49%
2018/04/30	0	0.00	17	20.55	20.70	-17	3,466	-0.49%
2018/04/26	34	20.21	0	0.00	19.75	34	3,502	0.97%
2018/04/24	16	20.20	0	0.00	20.30	16	3,482	0.46%
2018/04/23	2	21.70	0	0.00	21.20	2	3,403	0.06%
2018/04/11	0	0.00	3	23.10	23.30	-3	2,884	-0.10%
2018/03/30	1	22.30	0	0.00	22.30	1	2,867	0.03%
2018/03/26	1	22.65	1	23.00	22.65	0	2,995	0.00%
2018/03/23	1	23.10	0	0.00	23.05	1	2,971	0.03%
2018/03/22	0	0.00	7	24.95	23.60	-7	2,905	-0.24%
2018/03/13	1	23.05	1	23.10	23.15	0	2,365	0.00%
2018/03/12	0	0.00	5	22.60	22.65	-5	2,317	-0.22%
2018/02/26	0	0.00	3	21.50	21.50	-3	2,359	-0.13%
2018/02/23	1	21.85	1	21.85	21.85	0	2,371	0.00%
2018/02/22	1	21.65	0	0.00	21.50	1	2,379	0.04%
2018/02/09	1	18.65	0	0.00	20.10	1	2,376	0.04%
2018/02/06	1	20.00	0	0.00	20.00	1	2,395	0.04%
2018/02/05	1	21.95	0	0.00	22.10	1	2,369	0.04%
2018/01/24	0	0.00	11	22.80	22.80	-11	2,687	-0.41%
2018/01/23	0	0.00	1	23.10	23.00	-1	2,726	-0.04%
2018/01/22	0	0.00	1	23.45	23.35	-1	2,741	-0.04%
2018/01/19	1	23.10	0	0.00	23.20	1	2,768	0.04%
2018/01/18	2	23.00	0	0.00	22.80	2	2,844	0.07%
2018/01/12	1	22.80	0	0.00	22.95	1	3,176	0.03%
2018/01/08	0	0.00	7	23.80	23.20	-7	4,125	-0.17%
2018/01/05	0	0.00	2	23.15	23.20	-2	4,081	-0.05%
2018/01/02	0	0.00	5	22.40	22.35	-5	4,075	-0.12%