茂迪 (6244)-永豐金-三重券商分點個股進出

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
27.90
漲跌
▼0.50
漲幅
-1.76%
成交量
4,515張
產業
上櫃光電類股
601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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	20	27.83	21	28.55	27.90	-1	4,055	-0.02%
2024/05/22	1	28.31	0	0.00	28.40	1	4,006	0.03%
2024/05/21	0	28.10	0	0.00	28.00	0	3,918	0.00%
2024/05/20	1	28.49	4	28.60	28.15	-3	3,905	-0.08%
2024/05/17	2	28.70	6	29.10	28.70	-4	3,809	-0.10%
2024/05/16	0	27.10	0	0.00	27.20	0	3,477	0.00%
2024/05/15	0	0.00	5	27.05	26.80	-5	3,451	-0.14%
2024/05/10	2	26.73	2	26.43	26.30	0	3,371	0.00%
2024/05/09	1	26.50	0	0.00	25.95	1	3,295	0.03%
2024/05/06	0	0.00	2	26.35	26.35	-2	3,248	-0.06%
2024/05/03	0	26.95	0	0.00	26.35	0	3,234	0.00%
2024/05/02	0	0.00	0.2	26.30	26.25	-0.2	3,209	0.00%
2024/04/30	5	26.85	0	0.00	26.70	5	3,183	0.16%
2024/04/29	1	26.85	0	0.00	26.75	1	3,171	0.03%
2024/04/26	1	26.75	0	0.00	26.65	1	3,158	0.03%
2024/04/25	0	0.00	0.1	27.10	26.75	-0.1	3,162	0.00%
2024/04/24	0.3	27.55	0	0.00	27.35	0.3	3,137	0.01%
2024/04/19	3	28.62	3	28.15	27.60	0	3,058	0.00%
2024/04/18	3	29.05	5	29.10	28.55	-2	2,712	-0.07%
2024/04/17	0	28.55	0	0.00	28.30	0	2,633	0.00%
2024/04/15	0	28.00	0	0.00	27.90	0	2,549	0.00%
2024/04/12	0	27.65	0	0.00	27.95	0	2,517	0.00%
2024/04/10	4	28.26	14	28.15	28.15	-10	2,465	-0.40%
2024/04/09	1	27.55	0	0.00	27.30	1	2,369	0.04%
2024/04/01	0	27.85	0	0.00	27.55	0	2,314	0.00%
2024/03/29	6	27.93	1	27.75	27.75	5	2,303	0.22%
2024/03/28	3	28.23	10	28.55	28.25	-7	2,231	-0.31%
2024/03/27	0	0.00	109	27.08	27.00	-109	2,128	-5.12%	大賣/鉅額交易
2024/03/26	0	28.20	0	0.00	27.50	0	2,131	0.00%
2024/03/25	1	28.10	4	27.83	27.75	-3	2,244	-0.13%
2024/03/22	43	28.15	35	28.08	28.10	8	2,246	0.36%
2024/03/21	9	27.52	7	28.03	27.90	2	2,120	0.10%
2024/03/19	97	26.37	0	0.00	26.00	97	2,030	4.78%
2024/03/18	13	26.37	0	0.00	26.35	13	2,014	0.65%
2024/03/15	0	0.00	1	27.20	26.85	-1	2,008	-0.05%
2024/03/14	0	26.45	0	0.00	26.20	0	1,946	0.00%
2024/03/12	1	26.85	0	0.00	26.65	1	1,938	0.05%
2024/03/11	0	26.90	0	0.00	26.90	0	1,928	0.00%
2024/03/08	1	25.90	0	0.00	25.85	1	1,913	0.05%
2024/03/07	0	26.80	5	26.75	26.65	-5	1,901	-0.26%
2024/03/06	0	27.30	1	27.00	27.20	-1	1,899	-0.05%
2024/03/05	3	27.25	0	0.00	26.80	3	1,882	0.16%
2024/03/04	1	27.29	1	27.00	27.00	0	1,870	0.00%
2024/03/01	0	27.45	1	27.30	27.35	-1	1,861	-0.05%
2024/02/29	1	27.59	0	0.00	27.65	1	1,826	0.06%
2024/02/27	0	26.05	0	0.00	25.95	0	1,781	0.00%
2024/02/26	0	26.50	0	0.00	26.40	0	1,781	0.00%
2024/02/22	0	26.40	0	0.00	26.20	0	1,777	0.00%
2024/02/20	6	25.98	0	0.00	25.95	6	1,800	0.33%
2024/02/19	0	26.45	15	26.35	26.35	-15	1,787	-0.84%
2024/02/16	0	25.63	4	25.81	25.85	-4	1,792	-0.22%
2024/02/15	2	25.10	1	25.40	25.25	1	1,784	0.06%
2024/02/05	6	25.50	0	0.00	25.40	6	1,772	0.34%
2024/02/02	1	26.10	0	0.00	26.00	1	1,768	0.06%
2024/02/01	0	26.10	0	0.00	26.15	0	1,832	0.00%
2024/01/31	0	26.20	0	0.00	26.05	0	1,884	0.00%
2024/01/29	0	0.00	46	26.22	26.20	-46	1,920	-2.39%
2024/01/26	0	0.00	2	26.35	26.15	-2	1,940	-0.10%
2024/01/25	1	26.55	1	26.25	26.25	0	1,955	0.00%
2024/01/24	0	26.60	0	0.00	26.60	0	1,974	0.00%
2024/01/22	0	0.00	3	26.35	26.35	-3	2,140	-0.14%
2024/01/19	1	25.95	0	0.00	25.90	1	2,161	0.05%
2024/01/18	0	26.10	0	0.00	25.90	0	2,169	0.00%
2024/01/17	4.1	26.19	0	0.00	26.00	4.1	2,196	0.19%
2024/01/12	1	26.55	0	0.00	26.45	1	2,547	0.04%
2024/01/11	0	26.85	0	0.00	26.45	0	2,644	0.00%
2024/01/10	1	26.75	2	26.60	26.55	-1	2,733	-0.04%
2024/01/05	0	27.95	0	0.00	27.65	0	2,915	0.00%
2023/12/27	0	0.00	1	28.30	28.45	-1	3,038	-0.03%
2023/12/25	1	28.35	0	0.00	27.90	1	3,064	0.03%
2023/12/22	0	0.00	2	28.55	28.30	-2	3,041	-0.07%
2023/12/21	0	0.00	0	30.00	28.45	0	3,022	0.00%
2023/12/20	8	29.41	99	28.87	28.85	-91	2,991	-3.04%
2023/12/19	1	28.50	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	28.80	0	0.00	28.80	0	2,836	0.00%
2023/12/14	0	28.40	1	28.85	28.15	-1	2,791	-0.03%
2023/12/12	0	0.00	1	27.80	27.80	-1	2,742	-0.04%
2023/12/07	1	28.35	0	0.00	28.05	1	2,768	0.04%
2023/12/06	1	28.30	2	28.48	28.30	-1	2,795	-0.04%
2023/11/29	0	0.00	1	28.35	28.15	-1	2,736	-0.04%
2023/11/28	0	28.50	0	0.00	28.25	0	2,746	0.00%
2023/11/22	0	0.00	4	28.56	28.35	-4	2,807	-0.14%
2023/11/21	0.1	28.50	0	0.00	28.60	0.1	2,803	0.00%
2023/11/20	0	0.00	1	28.70	28.40	-1	2,813	-0.04%
2023/11/17	0	28.15	0	0.00	28.05	0	2,781	0.00%
2023/11/13	1	27.30	1	27.55	27.30	0	2,824	0.00%
2023/11/10	1	27.60	0	0.00	27.40	1	2,840	0.04%
2023/11/09	2	27.75	0	0.00	27.60	2	2,840	0.07%
2023/11/08	0	29.00	0	0.00	28.70	0	2,802	0.00%
2023/11/07	0	28.50	0	0.00	28.45	0	2,763	0.00%
2023/11/06	0	28.65	0	0.00	28.80	0	2,786	0.00%
2023/10/31	0.1	28.95	1	29.20	27.30	-1	2,787	-0.03%
2023/10/30	1	28.95	0	0.00	28.65	1	2,760	0.04%
2023/10/27	1	28.15	1	27.90	27.90	0	2,671	0.00%
2023/10/26	1	28.15	1	28.75	28.15	0	2,673	0.00%
2023/10/25	4	29.05	0	0.00	29.05	4	2,679	0.15%
2023/10/24	0	29.50	0	0.00	29.45	0	2,667	0.00%
2023/10/23	0	29.80	0	0.00	29.90	0	2,589	0.00%
2023/10/20	0	0.00	6	28.73	29.05	-6	2,528	-0.24%
2023/10/19	3	28.75	1	28.45	28.45	2	2,366	0.08%
2023/10/18	0	29.45	0	0.00	29.30	0	2,325	0.00%
2023/10/17	1	28.32	1	29.05	29.05	0	2,255	0.00%
2023/10/13	0.1	28.05	1	28.20	27.95	-1	2,173	-0.04%
2023/10/12	2	27.50	0	0.00	27.75	2	2,220	0.09%
2023/10/11	1	27.45	0	0.00	27.35	1	2,235	0.04%
2023/10/05	5	28.65	6	28.65	28.65	-1	2,271	-0.04%
2023/10/03	0	27.30	0	0.00	27.35	0	2,269	0.00%
2023/10/02	0	27.20	0	0.00	27.20	0	2,399	0.00%
2023/09/28	0	0.00	1	27.00	27.15	-1	2,553	-0.04%
2023/09/25	0.1	26.80	0	0.00	26.65	0.1	2,822	0.00%
2023/09/22	0	0.00	3	26.60	26.55	-3	2,894	-0.10%
2023/09/21	2	26.40	0	0.00	26.20	2	2,921	0.07%
2023/09/20	2	26.48	0	0.00	26.40	2	3,004	0.07%
2023/09/19	2	27.00	3	26.95	26.85	-1	3,043	-0.03%
2023/09/15	1	27.50	0	0.00	27.50	1	3,235	0.03%
2023/09/14	0.1	27.50	0	0.00	27.45	0.1	3,647	0.00%
2023/09/12	2.2	27.10	0	0.00	27.10	2.2	3,889	0.06%
2023/09/06	1	28.30	1	28.30	28.25	0	4,122	0.00%
2023/08/31	0	29.15	0	0.00	29.35	0	4,552	0.00%
2023/08/30	0	28.90	1	28.85	28.95	-1	4,622	-0.02%
2023/08/29	5	28.66	0	0.00	28.60	5	4,686	0.11%
2023/08/28	0.1	28.72	1	28.75	28.75	-0.9	4,696	-0.02%
2023/08/25	1.1	28.32	1	28.50	28.55	0.1	4,695	0.00%
2023/08/24	0	0.00	2	28.25	28.20	-2	4,806	-0.04%
2023/08/22	4	28.23	2	28.00	28.00	2	4,980	0.04%
2023/08/21	5	28.50	0	0.00	28.60	5	5,026	0.10%
2023/08/14	4	28.45	0	0.00	28.10	4	5,420	0.07%
2023/08/11	0	28.75	1	28.55	28.50	-1	5,458	-0.02%
2023/08/07	0	0.00	4	29.40	29.45	-4	5,780	-0.07%
2023/08/04	0.1	29.65	1	29.30	29.55	-1	5,955	-0.02%
2023/08/02	1	29.90	0	0.00	29.45	1	6,419	0.02%
2023/08/01	0	0.00	1	29.95	29.95	-1	6,528	-0.02%
2023/07/31	4	30.50	1	30.80	30.05	3	7,170	0.04%
2023/07/28	25	30.44	0	0.00	30.65	25	7,389	0.34%
2023/07/27	0.1	30.35	0	0.00	30.45	0.1	7,577	0.00%
2023/07/26	2	29.88	2	30.10	29.75	0	7,874	0.00%
2023/07/25	2	29.88	4	30.21	30.25	-2	7,980	-0.03%
2023/07/24	0.1	30.15	0	0.00	29.90	0.1	8,168	0.00%
2023/07/21	0.1	30.85	1	30.75	30.30	-0.9	8,300	-0.01%
2023/07/19	0	0.00	2	32.15	31.25	-2	8,722	-0.02%
2023/07/18	3	32.37	0	0.00	31.90	3	9,859	0.03%
2023/07/17	1	33.10	0	0.00	33.05	1	11,062	0.01%
2023/07/14	2	32.70	13	32.83	32.55	-11	11,866	-0.09%
2023/07/13	1	32.75	8	32.72	32.30	-7	12,521	-0.06%
2023/07/12	3	33.50	0	0.00	32.75	3	12,611	0.02%
2023/07/07	5	33.75	0	0.00	33.75	5	13,498	0.04%
2023/07/06	1	35.48	2	34.98	34.75	-1	13,512	-0.01%
2023/07/05	1	34.90	18	34.99	34.50	-17	13,480	-0.13%
2023/07/04	0	34.15	0	0.00	34.00	0	13,445	0.00%
2023/07/03	0.1	34.16	1	34.40	34.20	-0.9	13,490	-0.01%
2023/06/30	0	34.10	1.2	33.99	34.10	-1.2	13,564	-0.01%
2023/06/29	0	0.00	1	33.50	33.95	-1	13,763	-0.01%
2023/06/28	1	33.65	0	0.00	33.35	1	13,837	0.01%
2023/06/27	6	33.33	3	33.57	33.25	3	13,985	0.02%
2023/06/26	4	33.49	0	0.00	33.25	4	14,697	0.03%
2023/06/21	0	34.25	0	0.00	34.25	0	14,890	0.00%
2023/06/20	24	34.27	26	34.44	34.60	-2	15,218	-0.01%
2023/06/19	9	32.58	2	32.60	32.80	7	15,091	0.05%
2023/06/16	6	33.45	12	33.17	33.40	-6	15,871	-0.04%
2023/06/14	0	0.00	20	32.70	32.60	-20	17,638	-0.11%
2023/06/13	23	32.56	8	32.48	32.35	15	17,951	0.08%
2023/06/12	19	32.63	11	32.60	32.50	8	18,348	0.04%
2023/06/09	7	33.55	1	33.65	33.60	6	18,647	0.03%
2023/06/08	1	33.90	30	33.78	33.75	-29	18,627	-0.16%
2023/06/07	30	33.41	19	33.45	33.20	11	18,570	0.06%
2023/06/06	14	34.40	3	34.57	34.30	11	18,397	0.06%
2023/06/05	120	35.15	29	35.27	35.10	91	18,382	0.50%	大買/
2023/06/02	21	34.77	22	34.57	34.80	-1	18,313	-0.01%
2023/06/01	7	34.45	6	34.80	34.25	1	18,296	0.01%
2023/05/31	3	34.87	1	34.75	34.75	2	18,245	0.01%
2023/05/30	9	34.79	0	0.00	34.65	9	18,217	0.05%
2023/05/29	6	35.41	21	35.02	35.40	-15	18,102	-0.08%
2023/05/26	18	34.32	8	34.43	34.00	10	17,977	0.06%
2023/05/25	18	34.52	8	34.59	34.55	10	17,928	0.06%
2023/05/24	13	34.89	15	35.04	34.90	-2	17,889	-0.01%
2023/05/23	13	34.89	11	35.11	34.90	2	17,855	0.01%
2023/05/22	1	35.10	17	35.00	35.10	-16	17,845	-0.09%
2023/05/19	17	34.42	3	35.03	34.10	14	17,826	0.08%
2023/05/18	5	34.17	3	34.60	34.65	2	17,750	0.01%
2023/05/16	0	0.00	1	35.05	35.00	-1	17,505	-0.01%
2023/05/15	1	34.95	1	34.75	34.60	0	17,437	0.00%
2023/05/12	12	34.39	0	0.00	34.10	12	17,348	0.07%
2023/05/11	2.2	34.16	5	33.84	33.80	-2.8	17,294	-0.02%
2023/05/10	13	34.63	8	34.14	34.35	5	17,229	0.03%
2023/05/09	22.1	35.18	9.1	34.98	34.50	13	17,048	0.08%
2023/05/08	8	38.36	4	38.41	38.30	4	16,604	0.02%
2023/05/05	38	39.29	6	39.27	38.50	32	16,567	0.19%
2023/05/04	3	39.19	3	39.53	39.70	0	16,043	0.00%
2023/05/03	6	39.07	0	0.00	39.70	6	15,936	0.04%
2023/05/02	10	39.17	9	39.39	39.30	1	15,785	0.01%
2023/04/28	2	37.80	2.8	37.99	37.75	-0.8	15,503	-0.01%
2023/04/27	4	37.60	2	37.65	37.55	2	15,413	0.01%
2023/04/26	12	38.08	6	38.33	38.75	6	15,186	0.04%
2023/04/25	11	38.19	2	38.95	37.75	9	14,976	0.06%
2023/04/24	7	39.06	10	38.94	39.10	-3	14,726	-0.02%
2023/04/21	32.8	39.80	8	40.40	38.55	24.8	14,513	0.17%
2023/04/20	75.1	42.15	94.1	41.20	40.00	-19	13,345	-0.14%
2023/04/19	24.1	39.84	40.8	40.34	41.40	-16.7	12,094	-0.14%
2023/04/18	26	38.52	22	38.78	37.65	4	11,245	0.04%
2023/04/17	3	36.62	9	36.71	36.65	-6	10,662	-0.06%
2023/04/14	14	36.91	7	36.91	36.70	7	10,675	0.07%
2023/04/13	19	37.30	1	37.65	36.85	18	10,604	0.17%
2023/04/12	39	37.45	44	38.02	38.00	-5	10,387	-0.05%
2023/04/11	5	37.00	5	36.40	36.45	0	9,806	0.00%
2023/04/10	0	0.00	5	36.68	36.65	-5	9,750	-0.05%
2023/04/07	3	36.45	19.2	36.61	36.45	-16.2	9,726	-0.17%
2023/04/06	2	36.48	2	36.70	36.40	0	9,689	0.00%
2023/03/31	6	36.12	10	36.23	36.65	-4	9,633	-0.04%
2023/03/30	8	36.53	4	37.21	36.30	4	9,552	0.04%
2023/03/29	4	35.74	3	35.60	36.20	1	9,305	0.01%
2023/03/28	9	35.84	16	36.00	35.75	-7	9,264	-0.08%
2023/03/27	39	37.31	33	38.02	36.45	6	9,109	0.07%
2023/03/24	5	36.06	13.4	35.92	36.15	-8.4	8,632	-0.10%
2023/03/23	18	36.52	6	36.54	36.30	12	8,497	0.14%
2023/03/22	10	36.26	4	36.26	36.25	6	8,257	0.07%
2023/03/21	35.1	36.25	49	36.28	36.50	-13.9	8,187	-0.17%
2023/03/20	43	34.88	48.1	34.89	35.80	-5.1	8,002	-0.06%
2023/03/17	61.1	33.16	83.4	33.43	33.90	-22.3	7,013	-0.32%
2023/03/16	9.1	31.19	4	31.34	30.85	5.1	6,466	0.08%
2023/03/15	25.1	31.84	18.2	31.84	31.95	6.9	6,122	0.11%
2023/03/14	33	30.36	27	30.75	30.00	6	5,647	0.11%
2023/03/13	6	29.11	21	29.27	29.20	-15	5,236	-0.29%
2023/03/10	0	0.00	5	29.35	29.15	-5	5,226	-0.10%
2023/03/09	0	0.00	13	29.70	29.35	-13	5,209	-0.25%
2023/03/08	6	29.70	9.2	29.74	29.85	-3.2	5,152	-0.06%
2023/03/07	1	29.30	8	29.38	29.30	-7	5,071	-0.14%
2023/03/06	2	29.20	2	29.20	29.35	0	5,033	0.00%
2023/03/03	3	28.62	0	0.00	28.60	3	4,978	0.06%
2023/03/02	1	28.70	0	0.00	28.75	1	4,967	0.02%
2023/03/01	1	28.40	1	28.15	28.25	0	4,957	0.00%
2023/02/21	1	28.90	0	0.00	28.90	1	4,941	0.02%
2023/02/20	10	29.15	3	29.07	28.95	7	4,946	0.14%
2023/02/17	0	0.00	1	29.50	29.15	-1	4,944	-0.02%
2023/02/16	0	0.00	7	28.91	28.90	-7	4,878	-0.14%
2023/02/15	4	28.54	2	28.83	28.45	2	4,888	0.04%
2023/02/14	0	0.00	50	28.65	28.55	-50	4,875	-1.03%
2023/02/10	6	28.68	5	29.06	28.50	1	4,872	0.02%
2023/02/09	8	28.81	0	0.00	28.75	8	4,853	0.16%
2023/02/08	7	29.09	0	0.00	29.00	7	4,838	0.14%
2023/02/03	8	29.75	17	29.75	29.95	-9	4,725	-0.19%
2023/02/02	1	30.15	0	0.00	29.45	1	4,613	0.02%
2023/02/01	64	29.59	20	29.58	29.20	44	4,482	0.98%
2023/01/31	0	29.05	0	0.00	29.00	0	4,343	0.00%
2023/01/17	1	28.00	7	28.10	28.40	-6	4,237	-0.14%
2023/01/13	2	27.70	1	27.85	27.70	1	4,314	0.02%
2023/01/12	10	27.80	1	28.00	27.70	9	4,376	0.21%
2023/01/11	1	28.35	0	0.00	28.25	1	4,366	0.02%
2023/01/09	1	28.70	1	28.70	28.70	0	4,382	0.00%
2023/01/06	1	28.25	1	28.30	28.30	0	4,386	0.00%
2023/01/05	37.1	28.88	28	28.55	28.45	9.1	4,393	0.21%
2023/01/04	5	29.65	6	29.60	29.50	-1	4,308	-0.02%
2022/12/30	1	28.20	1	28.50	28.50	0	4,112	0.00%
2022/12/29	10	28.55	12	28.45	28.35	-2	4,094	-0.05%
2022/12/28	6	28.73	6	29.07	29.00	0	4,035	0.00%
2022/12/27	8	28.84	7	28.80	28.80	1	3,958	0.03%
2022/12/26	12	29.06	13	28.82	28.70	-1	3,876	-0.03%
2022/12/23	10	28.38	1	28.45	28.35	9	3,780	0.24%
2022/12/22	1	28.00	1	28.35	28.35	0	3,752	0.00%
2022/12/21	4	27.39	0	0.00	27.40	4	3,735	0.11%
2022/12/20	5	27.72	66	28.26	27.25	-61	3,726	-1.64%
2022/12/19	2	28.00	5	28.50	28.00	-3	3,681	-0.08%
2022/12/16	35.1	30.53	0	0.00	28.95	35.1	3,607	0.97%
2022/12/15	42	30.41	8	30.38	30.60	34	3,320	1.02%
2022/12/14	30	29.97	38	29.71	30.05	-8	3,180	-0.25%
2022/12/13	0.2	29.00	43	29.50	29.10	-42.8	2,984	-1.43%
2022/12/12	52	30.56	40	30.89	30.70	12	2,828	0.42%
2022/12/09	11	29.25	25	29.76	30.00	-14	2,264	-0.62%
2022/12/08	0	0.00	8	27.22	27.30	-8	2,063	-0.39%
2022/12/07	1	25.45	0	0.00	25.10	1	1,868	0.05%
2022/12/06	1	25.95	0	0.00	25.60	1	1,886	0.05%
2022/12/05	5	26.15	0	0.00	26.15	5	1,929	0.26%
2022/12/02	3	26.70	4	26.65	26.30	-1	1,961	-0.05%
2022/12/01	0	0.00	7.6	26.00	26.10	-7.6	1,967	-0.39%
2022/11/30	0	0.00	7	25.75	25.85	-7	1,995	-0.35%
2022/11/29	1	25.30	0	0.00	25.75	1	2,037	0.05%
2022/11/25	7	25.56	0	0.00	25.15	7	2,150	0.33%
2022/11/23	0.6	25.49	0	0.00	25.20	0.6	2,451	0.02%
2022/11/22	4	26.15	0	0.00	25.50	4	2,486	0.16%
2022/11/17	0	0.00	1	26.10	26.00	-1	2,473	-0.04%
2022/11/16	2	25.80	8	25.86	26.00	-6	2,478	-0.24%
2022/11/15	6	25.53	0	0.00	25.80	6	2,519	0.24%
2022/11/14	1	25.25	2	25.25	25.30	-1	2,506	-0.04%
2022/11/11	0	0.00	7	25.19	25.15	-7	2,516	-0.28%
2022/11/10	2	24.70	3	24.97	24.55	-1	2,493	-0.04%
2022/11/09	2	24.53	0	0.00	24.50	2	2,526	0.08%
2022/11/07	3	25.07	0	0.00	24.90	3	2,579	0.12%
2022/11/01	2	24.10	4	24.15	24.10	-2	2,708	-0.07%
2022/10/26	1	23.60	0	0.00	23.40	1	2,752	0.04%
2022/10/25	2	24.05	0	0.00	23.60	2	2,781	0.07%
2022/10/24	5	24.97	9	25.16	24.35	-4	2,809	-0.14%
2022/10/21	1	24.15	2	25.05	25.05	-1	2,782	-0.04%
2022/10/20	9	24.57	9	24.71	24.25	0	2,715	0.00%
2022/10/19	2	24.38	2	24.55	24.30	0	2,646	0.00%
2022/10/18	1	23.75	1	23.95	24.15	0	2,635	0.00%
2022/10/17	2	23.03	7	23.26	23.50	-5	2,621	-0.19%
2022/10/14	3	24.02	1	23.80	23.70	2	2,595	0.08%
2022/10/13	1	25.30	2	24.00	23.75	-1	2,580	-0.04%
2022/10/12	4	25.76	2	26.00	25.65	2	2,575	0.08%
2022/10/11	2	26.10	1	26.30	25.95	1	2,581	0.04%
2022/10/07	1	27.05	0	0.00	27.00	1	2,596	0.04%
2022/10/05	2	27.05	5	27.01	26.70	-3	2,608	-0.12%
2022/10/04	1	26.60	0	0.00	26.70	1	2,615	0.04%
2022/09/30	2	25.60	0	0.00	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	2	26.28	2	26.90	25.65	0	2,703	0.00%
2022/09/27	1	26.45	1	26.80	26.90	0	2,777	0.00%
2022/09/26	3	26.93	2	27.08	26.40	1	2,789	0.04%
2022/09/23	32.1	27.98	0	0.00	27.65	32.1	2,790	1.15%
2022/09/21	0.1	28.00	0	0.00	28.05	0.1	2,840	0.00%
2022/09/20	10	28.31	2	28.68	28.20	8	2,887	0.28%
2022/09/19	6	28.69	9.9	28.73	28.30	-3.9	3,006	-0.13%
2022/09/16	0	0.00	9	29.03	29.50	-9	2,994	-0.30%
2022/09/15	0.1	28.10	0	0.00	28.20	0.1	2,967	0.00%
2022/09/13	1	27.90	3	28.18	28.25	-2	3,099	-0.06%
2022/09/12	1	27.90	0	28.00	28.00	1	3,090	0.03%
2022/09/07	0.4	26.95	0	0.00	26.55	0.4	3,023	0.01%
2022/09/06	2.2	27.35	0	0.00	27.05	2.2	2,997	0.07%
2022/09/05	6	28.11	0	0.00	27.90	6	2,965	0.20%
2022/09/02	20.1	28.70	0	0.00	28.60	20.1	2,917	0.69%
2022/09/01	18	28.78	20	28.97	28.85	-2	2,875	-0.07%
2022/08/31	10	28.44	1	28.55	28.50	9	2,800	0.32%
2022/08/30	11	29.54	3	29.40	29.00	8	2,641	0.30%
2022/08/29	1	28.70	4	28.90	28.60	-3	2,515	-0.12%
2022/08/26	0	0.00	0	28.90	29.00	0	2,509	0.00%
2022/08/24	4	28.39	0	0.00	28.25	4	2,490	0.16%
2022/08/22	0	29.00	2	29.00	28.60	-2	2,473	-0.08%
2022/08/19	0	0.00	1	28.85	28.95	-1	2,414	-0.04%
2022/08/18	4	28.45	0	0.00	28.50	4	2,390	0.17%
2022/08/17	1	28.60	0	0.00	28.50	1	2,376	0.04%
2022/08/16	1	28.65	0	0.00	28.45	1	2,372	0.04%
2022/08/15	1	28.45	8.3	28.81	28.80	-7.3	2,341	-0.31%
2022/08/12	1	28.30	0	0.00	28.30	1	2,296	0.04%
2022/08/11	1	28.50	0.3	28.50	28.50	0.7	2,291	0.03%
2022/08/10	2	28.58	1	28.90	28.30	1	2,286	0.04%
2022/08/09	5	28.87	1.1	29.50	28.65	3.9	2,303	0.17%
2022/08/08	0	0.00	7	27.87	28.80	-7	2,247	-0.31%
2022/08/05	7	28.08	3	28.20	28.15	4	2,218	0.18%
2022/08/04	3	27.73	0	0.00	27.95	3	2,225	0.13%
2022/08/03	6	28.10	6	28.05	28.10	0	2,227	0.00%
2022/08/02	1	28.60	0	0.00	28.40	1	2,229	0.04%
2022/08/01	1	29.35	2	29.70	29.40	-1	2,232	-0.04%
2022/07/29	5	28.32	16	28.94	29.80	-11	2,207	-0.50%
2022/07/28	23	27.82	0	0.00	27.80	23	2,167	1.06%
2022/07/27	0	27.75	0	0.00	27.55	0	2,151	0.00%
2022/07/21	0	0.00	6	28.05	28.25	-6	2,186	-0.27%
2022/07/20	10	28.21	0	0.00	28.05	10	2,214	0.45%
2022/07/19	0	0.00	1	28.45	28.15	-1	2,266	-0.04%
2022/07/18	4	27.99	1	27.95	27.75	3	2,398	0.13%
2022/07/15	1	27.85	1	27.90	27.80	0	2,431	0.00%
2022/07/11	4	29.04	0	0.00	29.80	4	2,723	0.15%
2022/07/08	4	29.97	0	0.00	29.65	4	2,708	0.15%
2022/07/06	0	0.00	3	30.73	30.40	-3	2,742	-0.11%
2022/07/05	6	30.22	29	30.01	31.00	-23	2,850	-0.81%
2022/07/04	16	28.96	3	29.13	29.00	13	2,832	0.46%
2022/07/01	4	28.43	3	30.02	28.10	1	2,849	0.04%
2022/06/30	4	30.05	5	30.60	29.90	-1	2,888	-0.03%
2022/06/29	22	30.77	16	30.65	30.60	6	2,876	0.21%
2022/06/28	3	30.43	3	31.00	30.50	0	2,872	0.00%
2022/06/27	25	31.23	2	31.43	30.80	23	2,861	0.80%
2022/06/24	5	29.88	8	30.10	30.85	-3	2,746	-0.11%
2022/06/23	5	29.54	2	29.25	29.30	3	2,683	0.11%
2022/06/22	1	30.15	8	30.52	29.80	-7	2,606	-0.27%
2022/06/21	3	27.50	3	27.85	27.85	0	2,457	0.00%
2022/06/20	5	28.81	5.3	27.35	27.35	-0.3	2,489	-0.01%
2022/06/16	0	0.00	3	27.90	27.20	-3	2,633	-0.11%
2022/06/15	3	27.50	3	27.90	27.60	0	2,762	0.00%
2022/06/14	3	27.50	0	0.00	27.60	3	3,003	0.10%
2022/06/07	2	29.40	2	29.55	29.70	0	3,623	0.00%
2022/06/06	4	30.46	4	30.38	30.05	0	3,790	0.00%
2022/06/02	1	29.40	0	0.00	29.20	1	3,829	0.03%
2022/05/31	1	29.20	2	29.45	29.50	-1	3,946	-0.03%
2022/05/26	0	0.00	1	28.95	28.90	-1	4,231	-0.02%
2022/05/25	1	29.15	0	0.00	29.05	1	4,260	0.02%
2022/05/24	1	29.20	2	29.40	29.10	-1	4,333	-0.02%
2022/05/20	1	28.95	0	0.00	28.85	1	4,349	0.02%
2022/05/19	1	27.95	2	28.25	28.30	-1	4,355	-0.02%
2022/05/18	2	28.40	4	28.51	28.50	-2	4,380	-0.05%
2022/05/17	4	28.46	3	28.50	28.35	1	4,392	0.02%
2022/05/13	3	27.42	3	27.50	27.60	0	4,362	0.00%
2022/05/05	0	0.00	3	30.83	30.95	-3	4,367	-0.07%
2022/05/04	2	30.48	1	30.75	30.40	1	4,376	0.02%
2022/05/03	1	30.45	1	30.70	30.35	0	4,389	0.00%
2022/04/29	2	30.70	3	31.10	30.80	-1	4,415	-0.02%
2022/04/28	6	30.75	4	31.15	30.80	2	4,431	0.05%
2022/04/27	1.4	31.14	0	0.00	30.70	1.4	4,445	0.03%
2022/04/25	0	0.00	5	34.20	33.10	-5	4,395	-0.11%
2022/04/22	5	33.25	0	0.00	34.25	5	4,347	0.12%
2022/04/20	0	0.00	2	34.50	34.40	-2	4,270	-0.05%
2022/04/19	1	34.45	2	34.80	34.25	-1	4,261	-0.02%
2022/04/18	0.2	34.75	4	34.64	34.75	-3.8	4,262	-0.09%
2022/04/15	0	0.00	8	33.37	33.40	-8	4,202	-0.19%
2022/04/12	5	32.91	1	32.60	32.50	4	4,366	0.09%
2022/04/11	8	34.30	3	34.85	33.60	5	4,343	0.11%
2022/04/08	0	0.00	3	34.15	34.15	-3	4,218	-0.07%
2022/04/07	0	0.00	0	34.35	33.00	0	4,205	0.00%
2022/04/06	1	34.20	16	34.05	34.40	-15	4,239	-0.35%
2022/04/01	3	33.23	0	0.00	33.35	3	4,235	0.07%
2022/03/31	8	33.66	8	33.94	33.30	0	4,253	0.00%
2022/03/30	18	33.75	18	34.10	33.20	0	4,312	0.00%
2022/03/29	1	33.05	0	0.00	33.20	1	4,340	0.02%
2022/03/28	1	33.15	0	0.00	33.15	1	4,396	0.02%
2022/03/25	3	33.62	10	33.42	33.20	-7	4,460	-0.16%
2022/03/24	9	33.91	9	34.46	33.90	0	4,814	0.00%
2022/03/23	4	34.04	11	34.10	33.95	-7	5,000	-0.14%
2022/03/22	6	34.49	3	34.80	34.15	3	5,151	0.06%
2022/03/21	7	34.77	16	35.16	34.50	-9	5,298	-0.17%
2022/03/18	1	33.90	1	34.10	34.95	0	5,705	0.00%
2022/03/17	14	33.94	5	34.01	34.15	9	6,133	0.15%
2022/03/16	9	34.52	9	34.06	34.60	0	6,484	0.00%
2022/03/14	0	0.00	2	33.30	33.10	-2	6,552	-0.03%
2022/03/11	2	33.15	2	33.30	33.50	0	6,626	0.00%
2022/03/10	1	32.90	2	33.10	33.40	-1	6,798	-0.01%
2022/03/09	7.7	33.11	26	32.49	33.30	-18.3	7,023	-0.26%
2022/03/08	1	32.25	71	31.90	31.60	-70	6,930	-1.01%
2022/03/07	0	0.00	10	31.40	31.50	-10	6,970	-0.14%
2022/03/04	8	33.18	6	32.67	32.70	2	7,165	0.03%
2022/03/03	3	33.57	1	33.55	33.45	2	7,322	0.03%
2022/02/25	8	30.50	8	31.19	30.85	0	8,308	0.00%
2022/02/24	13	30.83	13	31.47	30.00	0	8,609	0.00%
2022/02/23	5	31.00	3	31.05	30.85	2	8,632	0.02%
2022/02/22	3	31.10	0	0.00	30.55	3	8,660	0.03%
2022/02/18	3	31.00	0	0.00	31.10	3	8,723	0.03%
2022/02/16	10	31.40	0	0.00	31.40	10	8,817	0.11%
2022/02/14	35	31.00	35	31.05	31.00	0	8,987	0.00%
2022/02/09	10	32.60	0	0.00	32.80	10	9,257	0.11%
2022/01/25	30	30.35	0	0.00	30.00	30	9,759	0.31%
2022/01/24	2	30.40	1	30.35	30.35	1	10,382	0.01%
2022/01/21	3	31.52	0	0.00	31.30	3	10,446	0.03%
2022/01/14	3	32.10	16	32.07	32.05	-13	10,703	-0.12%
2022/01/13	0	0.00	6	33.20	32.85	-6	10,675	-0.06%
2022/01/12	2	34.45	23	33.66	33.55	-21	10,649	-0.20%
2022/01/11	2	34.55	8	34.58	34.35	-6	10,691	-0.06%
2022/01/10	1	34.85	1	34.15	34.20	0	10,627	0.00%
2022/01/07	1	33.75	0	0.00	34.10	1	10,624	0.01%
2022/01/05	4	37.04	5	36.23	36.00	-1	10,825	-0.01%
2022/01/04	2	35.63	4	35.91	36.05	-2	10,811	-0.02%
2021/12/30	13	36.37	3	36.50	36.20	10	10,805	0.09%
2021/12/29	1	36.15	3	36.30	36.35	-2	10,774	-0.02%
2021/12/28	0	35.55	0	0.00	35.50	0	10,747	0.00%
2021/12/27	0	0.00	5	36.43	36.30	-5	10,868	-0.05%
2021/12/24	5	36.13	2.1	36.93	36.00	2.9	11,243	0.03%
2021/12/23	2	36.58	13	36.77	36.70	-11	11,211	-0.10%
2021/12/22	1	36.95	2	37.18	37.05	-1	11,192	-0.01%
2021/12/21	8	37.16	3	37.45	37.00	5	11,165	0.04%
2021/12/20	25	37.58	31	37.93	37.05	-6	11,091	-0.05%
2021/12/17	20	37.26	3	37.02	36.35	17	10,711	0.16%
2021/12/16	9	37.29	10	37.39	37.45	-1	10,512	-0.01%
2021/12/15	3	36.85	1	37.00	36.55	2	10,342	0.02%
2021/12/14	27	37.88	35	37.83	36.55	-8	10,140	-0.08%
2021/12/13	83	38.38	47	37.92	37.70	36	9,629	0.37%
2021/12/10	6	37.93	8	37.99	37.60	-2	9,073	-0.02%
2021/12/09	13	35.84	2	35.98	35.80	11	8,484	0.13%
2021/12/08	8	35.37	12	35.38	35.45	-4	8,186	-0.05%
2021/12/07	1	34.90	7	34.64	34.35	-6	8,052	-0.07%
2021/12/06	7	35.06	0	0.00	34.65	7	7,958	0.09%
2021/12/03	3	35.45	2	34.78	34.05	1	7,745	0.01%
2021/12/01	2	33.75	0	0.00	33.40	2	7,321	0.03%
2021/11/30	19	34.11	7	34.19	33.00	12	7,240	0.17%
2021/11/29	2	33.00	0	0.00	34.20	2	7,019	0.03%
2021/11/26	1	36.30	0	0.00	35.55	1	6,815	0.01%
2021/11/25	14	36.11	20	36.96	36.30	-6	6,566	-0.09%
2021/11/24	1	35.85	7	36.84	37.05	-6	6,342	-0.09%
2021/11/23	9	35.24	11	34.87	34.35	-2	5,772	-0.03%
2021/11/15	0	0.00	2	32.10	32.95	-2	5,266	-0.04%
2021/11/12	0	0.00	26	31.38	31.75	-26	5,213	-0.50%
2021/11/11	2	33.95	0	0.00	33.00	2	5,117	0.04%
2021/11/09	0	0.00	2	34.15	34.50	-2	5,036	-0.04%
2021/11/08	2	33.83	0	0.00	33.80	2	4,891	0.04%
2021/11/05	2	33.78	0	0.00	33.95	2	4,849	0.04%
2021/11/04	0	0.00	8	33.73	34.30	-8	4,796	-0.17%
2021/11/03	8	32.93	1	32.50	32.40	7	4,609	0.15%
2021/11/02	0	0.00	15	32.90	32.95	-15	4,587	-0.33%
2021/11/01	10	34.08	14	33.62	32.85	-4	4,443	-0.09%
2021/10/29	25	31.57	9	31.89	32.10	16	3,932	0.41%
2021/10/28	9	32.01	16	31.63	32.10	-7	3,851	-0.18%
2021/10/27	10	31.00	4	30.43	31.10	6	3,697	0.16%
2021/10/26	4	29.80	3	30.45	30.45	1	3,648	0.03%
2021/10/25	3	30.22	5	30.58	30.20	-2	3,632	-0.06%
2021/10/22	4	29.95	9	30.22	29.95	-5	3,664	-0.14%
2021/10/21	6	30.28	2	30.80	29.90	4	3,714	0.11%
2021/10/20	5	30.81	0	0.00	30.60	5	3,817	0.13%
2021/10/19	0	0.00	5	31.55	30.95	-5	3,815	-0.13%
2021/10/18	5	30.92	0	0.00	30.60	5	3,767	0.13%
2021/10/15	6	30.92	6	30.85	30.55	0	3,838	0.00%
2021/10/14	12.7	30.71	12	30.15	30.70	0.7	3,934	0.02%
2021/10/13	10	29.60	5	30.50	30.40	5	4,192	0.12%
2021/10/12	5	29.65	3	29.65	29.35	2	4,226	0.05%
2021/10/08	0	0.00	2	29.45	28.65	-2	4,179	-0.05%
2021/10/07	0	0.00	1	28.60	28.55	-1	4,166	-0.02%
2021/10/06	13	28.98	0	0.00	28.40	13	4,236	0.31%
2021/10/05	5	27.80	5	28.50	28.70	0	4,439	0.00%
2021/10/04	11	29.90	23	30.78	29.35	-12	4,474	-0.27%
2021/10/01	26	31.49	75	31.53	30.45	-49	4,314	-1.14%
2021/09/30	1	28.80	3	29.15	29.60	-2	3,959	-0.05%
2021/09/27	0	0.00	0.7	28.10	28.10	-0.7	4,009	-0.02%
2021/09/22	4	28.96	0	0.00	28.60	4	4,864	0.08%
2021/09/13	40	29.86	1	30.00	29.40	39	5,138	0.76%
2021/09/02	1	30.60	1	29.75	29.75	0	5,986	0.00%
2021/09/01	2	30.25	0	0.00	30.30	2	5,995	0.03%
2021/08/31	1	30.15	0	0.00	30.45	1	6,009	0.02%
2021/08/30	12	30.77	5	31.20	30.25	7	5,997	0.12%
2021/08/27	2	30.45	12	29.84	29.20	-10	5,910	-0.17%
2021/08/25	4	28.85	4	28.85	28.80	0	5,885	0.00%
2021/08/23	2	29.08	2	29.10	29.10	0	5,969	0.00%
2021/08/18	0	0.00	16	27.88	28.60	-16	5,976	-0.27%
2021/08/16	3	28.40	0	0.00	28.25	3	6,066	0.05%
2021/08/13	1	29.55	0	0.00	29.40	1	6,074	0.02%
2021/08/12	0	30.15	0	0.00	30.10	0	6,183	0.00%
2021/08/11	3	30.55	0	0.00	30.10	3	6,278	0.05%
2021/08/10	3	31.10	0	0.00	31.05	3	6,316	0.05%
2021/08/06	2	33.38	1	32.90	32.85	1	6,457	0.02%
2021/08/05	2	33.93	6	33.93	33.60	-4	6,500	-0.06%
2021/08/04	8	34.06	1	33.95	33.90	7	6,624	0.11%
2021/08/03	0	0.00	3	33.05	32.95	-3	6,602	-0.05%
2021/08/02	3	32.75	0	0.00	33.10	3	6,638	0.05%
2021/07/29	0	0.00	0.3	32.45	32.60	-0.3	6,801	0.00%
2021/07/27	0	0.00	1	34.85	33.25	-1	6,907	-0.01%
2021/07/26	6	34.69	6	34.27	34.20	0	6,964	0.00%
2021/07/23	15	33.45	0	0.00	33.30	15	6,903	0.22%
2021/07/22	0	0.00	2	33.90	33.55	-2	6,941	-0.03%
2021/07/21	5	33.65	7	34.84	33.60	-2	6,958	-0.03%
2021/07/20	3	34.37	0	0.00	34.35	3	6,908	0.04%
2021/07/19	2	34.20	28	35.20	35.05	-26	6,827	-0.38%
2021/07/16	31	34.41	30	34.50	33.35	1	6,559	0.02%
2021/07/15	5	33.85	0	0.00	33.80	5	6,535	0.08%
2021/07/14	10	33.00	0	0.00	33.00	10	6,597	0.15%
2021/07/13	11	33.97	0	0.00	33.60	11	6,669	0.16%
2021/07/12	2	34.35	9	34.50	34.65	-7	6,725	-0.10%
2021/07/09	2	33.05	2	33.20	33.00	0	6,636	0.00%
2021/07/08	0	0.00	1	32.50	32.40	-1	6,993	-0.01%
2021/07/07	0	0.00	3	32.85	32.35	-3	7,914	-0.04%
2021/07/06	5	32.77	0	0.00	32.95	5	7,967	0.06%
2021/07/05	1	33.10	10	33.15	33.40	-9	8,107	-0.11%
2021/07/02	14	33.05	12	33.38	32.55	2	8,243	0.02%
2021/07/01	32	33.70	17	33.64	33.40	15	8,362	0.18%
2021/06/30	45	34.83	47	35.14	34.85	-2	8,285	-0.02%
2021/06/29	2	32.25	41	32.00	32.20	-39	7,741	-0.50%
2021/06/28	0	0.00	5	31.72	31.60	-5	7,777	-0.06%
2021/06/25	3	32.50	10	32.85	32.00	-7	7,954	-0.09%
2021/06/24	5	31.60	0	0.00	32.00	5	8,290	0.06%
2021/06/23	13	31.83	13	32.38	31.50	0	8,554	0.00%
2021/06/22	0	0.00	1	31.50	30.60	-1	8,677	-0.01%
2021/06/21	3	31.43	0	0.00	31.20	3	8,827	0.03%
2021/06/18	7	32.00	0	0.00	32.40	7	9,178	0.08%
2021/06/17	6	32.07	2	32.00	32.40	4	9,929	0.04%
2021/06/16	33	33.13	33	33.83	32.60	0	10,226	0.00%
2021/06/15	0	0.00	6	32.20	31.55	-6	10,086	-0.06%
2021/06/11	3	31.57	1	31.80	31.05	2	10,134	0.02%
2021/06/10	7	32.21	6	32.18	32.05	1	10,378	0.01%
2021/06/09	0	0.00	9	30.31	30.30	-9	10,742	-0.08%
2021/06/08	2	31.10	12	30.64	30.10	-10	11,384	-0.09%
2021/06/07	1	29.95	0	0.00	29.85	1	12,174	0.01%
2021/06/03	0	0.00	0.7	31.15	31.15	-0.7	12,504	-0.01%
2021/06/02	10	32.23	5	31.30	31.25	5	12,527	0.04%
2021/06/01	4	31.75	1	32.20	32.15	3	12,512	0.02%
2021/05/27	0	0.00	3	30.35	30.65	-3	12,530	-0.02%
2021/05/24	0	0.00	1	30.30	30.15	-1	12,699	-0.01%
2021/05/21	9	29.96	10	29.72	29.60	-1	12,697	-0.01%
2021/05/20	6	30.73	8	31.18	29.40	-2	12,735	-0.02%
2021/05/19	3	29.80	3	30.52	31.20	0	12,724	0.00%
2021/05/18	5	29.10	8	29.04	29.60	-3	12,658	-0.02%
2021/05/17	7	27.19	65	27.39	26.95	-58	12,628	-0.46%
2021/05/14	29	30.44	10.2	30.44	29.90	18.8	12,570	0.15%
2021/05/13	0	0.00	21	28.83	28.65	-21	12,473	-0.17%
2021/05/12	21	28.78	19	31.85	28.80	2	12,536	0.02%
2021/05/11	1	31.80	79	31.86	31.85	-78	12,411	-0.63%
2021/05/10	11	35.32	45.8	35.06	35.30	-34.8	12,408	-0.28%
2021/05/07	4	34.99	49	34.53	34.85	-45	12,441	-0.36%
2021/05/06	65	34.23	22	34.01	35.00	43	12,431	0.35%
2021/05/05	0	0.00	5.9	32.89	32.75	-5.9	12,310	-0.05%
2021/05/04	1	34.95	4	32.83	33.05	-3	12,308	-0.02%
2021/05/03	8	36.99	8	36.94	35.80	0	12,219	0.00%
2021/04/29	2	36.88	0	0.00	36.65	2	12,256	0.02%
2021/04/28	2	38.15	2	38.10	37.50	0	12,275	0.00%
2021/04/27	9	38.32	8	38.45	38.20	1	12,318	0.01%
2021/04/26	32	37.97	0	0.00	38.25	32	12,418	0.26%
2021/04/23	12	38.33	5	38.00	37.90	7	12,435	0.06%
2021/04/22	12	38.06	1	37.45	37.20	11	12,431	0.09%
2021/04/21	7	39.19	32	39.07	38.85	-25	12,342	-0.20%
2021/04/20	16	38.46	21	38.62	38.05	-5	12,238	-0.04%
2021/04/19	8	37.94	6	38.40	37.90	2	12,197	0.02%
2021/04/16	32	39.02	27	39.18	38.40	5	12,152	0.04%
2021/04/15	20	38.07	19	38.42	38.10	1	12,144	0.01%
2021/04/14	24	38.85	19	39.23	37.55	5	12,439	0.04%
2021/04/13	38	40.07	28.5	41.72	39.30	9.5	12,106	0.08%
2021/04/12	13	39.54	12	40.13	39.35	1	11,238	0.01%
2021/04/09	15	39.88	5	39.96	39.30	10	11,208	0.09%
2021/04/08	19	39.80	23	39.79	39.35	-4	11,119	-0.04%
2021/04/07	9	39.38	19	39.33	39.50	-10	11,097	-0.09%
2021/04/06	19	38.57	21	38.45	38.30	-2	11,063	-0.02%
2021/04/01	7	38.43	0	0.00	38.25	7	11,063	0.06%
2021/03/31	19	39.31	17	39.35	38.90	2	11,139	0.02%
2021/03/30	18	39.62	5	40.05	39.30	13	11,680	0.11%
2021/03/29	18	40.33	20	39.71	39.85	-2	11,839	-0.02%
2021/03/26	29	37.70	21	38.11	38.20	8	11,521	0.07%
2021/03/25	26	39.47	19	40.03	38.85	7	11,271	0.06%
2021/03/24	15	39.67	19.3	39.44	39.30	-4.3	11,053	-0.04%
2021/03/23	99.3	40.52	3	40.28	39.30	96.3	10,912	0.88%
2021/03/22	19.5	41.85	29	41.02	41.00	-9.5	10,611	-0.09%
2021/03/19	5	36.91	16	38.46	39.75	-11	9,932	-0.11%
2021/03/18	47	37.03	34	37.61	36.15	13	9,580	0.14%
2021/03/17	3.1	36.83	1	36.15	36.75	2.1	9,302	0.02%
2021/03/16	37	36.95	33.5	37.35	36.60	3.5	9,178	0.04%
2021/03/15	44	37.98	35	37.86	37.60	9	8,893	0.10%
2021/03/12	35	36.90	39	36.61	37.00	-4	8,420	-0.05%
2021/03/11	38	35.39	10	35.51	35.10	28	7,820	0.36%
2021/03/10	0	0.00	2	33.28	34.95	-2	7,032	-0.03%
2021/03/09	1	31.60	45	31.78	31.80	-44	6,769	-0.65%
2021/03/08	26	31.41	26	31.81	30.90	0	6,786	0.00%
2021/03/05	8	31.03	3	31.50	30.85	5	6,837	0.07%
2021/03/04	31	31.95	32	32.33	31.40	-1	7,299	-0.01%
2021/03/03	40.5	31.78	40	31.98	31.65	0.5	7,389	0.01%
2021/03/02	4	32.60	3.5	32.12	31.45	0.5	7,646	0.01%
2021/02/26	30	31.63	30	31.97	31.90	0	8,159	0.00%
2021/02/24	54	32.00	55	32.34	31.85	-1	8,705	-0.01%
2021/02/23	1	31.20	1	31.55	31.10	0	9,095	0.00%
2021/02/22	2	31.28	0	0.00	31.30	2	9,636	0.02%
2021/02/19	1	30.15	1.4	30.81	30.65	-0.4	9,771	0.00%
2021/02/18	1	29.50	0.3	29.35	29.75	0.7	10,171	0.01%
2021/02/04	5.5	28.70	6	28.33	28.25	-0.5	11,157	0.00%
2021/02/03	16	29.65	17	29.04	28.70	-1	11,424	-0.01%
2021/02/02	6	27.64	1	27.80	27.75	5	11,465	0.04%
2021/02/01	12	26.68	9	27.27	27.55	3	11,797	0.03%
2021/01/29	2	28.73	4	28.31	27.45	-2	12,180	-0.02%
2021/01/28	3	29.15	3	29.20	29.00	0	12,994	0.00%
2021/01/27	4	30.14	0	0.00	30.10	4	13,435	0.03%
2021/01/26	3	30.42	1.6	30.41	30.60	1.4	13,612	0.01%
2021/01/25	0.9	30.95	0	0.00	30.95	0.9	13,931	0.01%
2021/01/22	20	31.26	12	31.31	31.10	8	14,268	0.06%
2021/01/21	3	30.53	15	30.88	30.05	-12	14,716	-0.08%
2021/01/20	5	31.47	2	31.60	30.80	3	15,790	0.02%
2021/01/19	15	32.46	17	32.54	32.05	-2	16,551	-0.01%
2021/01/18	5	31.09	0	0.00	30.80	5	16,693	0.03%
2021/01/15	3	31.77	0	0.00	32.00	3	16,881	0.02%
2021/01/14	10	32.47	11.5	32.92	32.60	-1.5	17,062	-0.01%
2021/01/13	7	32.87	7	32.94	32.60	0	17,257	0.00%
2021/01/12	1	33.85	24	33.45	33.05	-23	17,699	-0.13%
2021/01/11	4	34.23	40	34.20	34.10	-36	18,358	-0.20%
2021/01/08	15	34.53	5	34.35	34.15	10	19,115	0.05%
2021/01/07	80	35.65	18	35.07	34.35	62	20,158	0.31%
2021/01/06	11	33.59	10.6	33.00	33.20	0.4	20,909	0.00%
2021/01/05	1.2	34.43	1	35.00	34.05	0.2	21,609	0.00%
2021/01/04	0	0.00	3	34.75	34.55	-3	22,512	-0.01%
2020/12/31	1	35.00	0	0.00	34.60	1	23,373	0.00%
2020/12/30	10	35.18	7	34.40	35.55	3	24,449	0.01%
2020/12/29	13	34.46	37	34.15	34.45	-24	25,099	-0.10%
2020/12/28	8	33.73	0	0.00	33.55	8	25,247	0.03%
2020/12/25	14	34.30	33	34.94	34.05	-19	25,367	-0.07%
2020/12/24	75	34.80	77	35.49	34.30	-2	25,417	-0.01%
2020/12/23	26	34.10	57	33.58	34.75	-31	25,128	-0.12%
2020/12/22	6	32.40	1	33.10	31.60	5	25,229	0.02%
2020/12/21	3	32.93	0	0.00	32.85	3	25,615	0.01%
2020/12/18	10	33.28	10	33.73	33.00	0	26,041	0.00%
2020/12/17	6.2	32.94	0	0.00	32.95	6.2	26,688	0.02%
2020/12/16	13	33.77	0	0.00	33.50	13	27,316	0.05%
2020/12/15	26	34.53	20	35.04	33.00	6	28,221	0.02%
2020/12/14	1	33.30	0	0.00	34.00	1	28,548	0.00%
2020/12/11	3	33.00	0	0.00	32.65	3	29,519	0.01%
2020/12/10	8	33.92	2	33.35	33.35	6	30,864	0.02%
2020/12/09	3	34.73	0	0.00	34.60	3	31,102	0.01%
2020/12/08	3	34.85	2	34.83	34.55	1	31,713	0.00%
2020/12/07	7	34.76	11	34.55	35.15	-4	31,864	-0.01%
2020/12/04	9.1	34.86	4	34.90	34.50	5.1	32,016	0.02%
2020/12/03	1	34.80	1	35.30	35.10	0	32,139	0.00%
2020/12/02	14	35.92	0	0.00	35.35	14	32,229	0.04%
2020/12/01	12	37.15	0	0.00	37.00	12	32,388	0.04%
2020/11/30	11	37.77	13.3	36.82	38.10	-2.3	32,581	-0.01%
2020/11/27	11	36.09	21	36.49	36.00	-10	32,210	-0.03%
2020/11/26	31	36.29	34	36.27	35.90	-3	32,229	-0.01%
2020/11/25	24	36.07	39	36.30	36.40	-15	32,332	-0.05%
2020/11/24	41	35.46	26	35.41	35.50	15	31,994	0.05%
2020/11/23	14	34.71	15	34.73	34.50	-1	32,096	0.00%
2020/11/20	93	34.95	184	35.14	34.80	-91	32,402	-0.28%	大賣/
2020/11/19	116	34.26	13	34.42	34.00	103	32,534	0.32%	大買/鉅額交易
2020/11/18	5	32.79	24	32.70	33.00	-19	32,354	-0.06%
2020/11/17	9	32.98	7	33.19	33.00	2	33,304	0.01%
2020/11/16	10	31.93	1	31.95	31.70	9	32,892	0.03%
2020/11/13	14	31.98	12	32.10	32.65	2	32,813	0.01%
2020/11/12	6.1	32.76	16.3	31.79	32.50	-10.2	33,003	-0.03%
2020/11/11	36.1	35.17	32	34.45	34.10	4.1	32,508	0.01%
2020/11/10	7	35.63	14	35.75	35.35	-7	32,348	-0.02%
2020/11/09	20	36.20	14	35.94	36.00	6	32,317	0.02%
2020/11/06	6	36.50	12	36.53	35.40	-6	32,034	-0.02%
2020/11/05	77	36.69	67	36.60	36.10	10	31,611	0.03%
2020/11/04	17.4	34.65	12	34.45	34.30	5.4	30,894	0.02%
2020/11/03	2	35.30	5	34.95	35.40	-3	30,472	-0.01%
2020/11/02	34	36.83	23.2	35.98	35.35	10.8	30,323	0.04%
2020/10/30	17.6	37.55	1.8	38.11	37.40	15.9	30,027	0.05%
2020/10/29	19	39.04	8	38.23	38.10	11	29,711	0.04%
2020/10/28	27	40.26	24	40.05	39.00	3	29,146	0.01%
2020/10/27	25	39.61	36.3	39.56	39.35	-11.3	28,072	-0.04%
2020/10/26	31	37.06	54.6	37.78	37.80	-23.6	27,342	-0.09%
2020/10/23	32	37.17	23	37.25	37.25	9	27,095	0.03%
2020/10/22	11	37.43	1	37.15	37.00	10	26,977	0.04%
2020/10/21	71	38.55	47.3	38.27	37.90	23.7	26,859	0.09%
2020/10/20	15	38.63	16	38.42	38.25	-1	26,828	0.00%
2020/10/19	14	38.06	6	38.42	38.10	8	26,504	0.03%
2020/10/16	19	39.27	19	38.01	37.80	0	25,895	0.00%
2020/10/15	75	41.81	69.7	41.06	40.35	5.4	25,497	0.02%
2020/10/14	42	43.13	68	42.88	41.60	-26	24,606	-0.11%
2020/10/13	53.4	41.35	188	41.09	41.25	-134.6	23,730	-0.57%	大賣/鉅額交易
2020/10/12	142.2	42.87	29.6	42.63	41.95	112.6	23,050	0.49%	大買/鉅額交易
2020/10/08	80.6	42.64	88	42.18	41.50	-7.4	22,120	-0.03%
2020/10/07	53.4	42.47	36.6	42.37	42.00	16.8	21,241	0.08%
2020/10/06	76	41.77	64.2	41.93	41.45	11.8	20,191	0.06%
2020/10/05	10.9	39.27	45.7	38.86	38.85	-34.8	19,439	-0.18%
2020/09/30	34	36.20	39.1	37.77	38.55	-5.1	19,120	-0.03%
2020/09/29	24	35.90	46.3	35.97	35.05	-22.3	18,942	-0.12%
2020/09/28	59.5	38.63	13	39.12	37.30	46.5	18,747	0.25%
2020/09/16	30	23.96	40	23.78	24.50	-10	18,396	-0.05%
2020/09/15	37.6	24.57	18	24.53	24.30	19.6	18,015	0.11%
2020/09/14	34	22.97	21	22.94	23.05	13	17,732	0.07%
2020/09/11	60	24.16	24	24.07	24.20	36	17,271	0.21%
2020/09/10	57	25.99	79	26.03	25.90	-22	16,583	-0.13%
2020/09/09	92.1	26.71	299	24.33	26.65	-207	15,913	-1.30%	大賣/鉅額交易
2020/09/08	129	26.44	432	25.35	25.20	-303	14,950	-2.03%	大買/大賣/鉅額交易
2020/09/07	590	27.97	243	27.92	27.95	347	14,524	2.39%	大買/大賣/鉅額交易
2020/09/04	254	26.79	409	27.59	27.90	-155	13,557	-1.14%	大買/大賣/鉅額交易
2020/09/03	15	25.26	11	25.18	25.40	4	12,205	0.03%
2020/09/02	280	22.66	11	23.10	23.10	269	11,941	2.25%	大買/鉅額交易
2020/09/01	19	21.26	2	21.65	21.00	17	11,347	0.15%
2020/08/31	2	21.40	0	0.00	22.25	2	11,185	0.02%
2020/08/28	1	20.25	3	20.42	20.50	-2	11,026	-0.02%
2020/08/27	2	19.50	15	19.62	19.40	-13	11,029	-0.12%
2020/08/26	0	0.00	7	19.78	19.85	-7	10,968	-0.06%
2020/08/25	5	18.60	10	19.45	19.45	-5	10,742	-0.05%
2020/08/24	5	17.75	3	17.50	17.70	2	10,470	0.02%
2020/08/21	4	16.80	6	17.37	17.40	-2	10,357	-0.02%
2020/08/20	6	15.10	208	16.95	17.40	-202	10,198	-1.98%	大賣/鉅額交易
2020/08/19	100	16.98	2	17.40	16.50	98	9,809	1.00%
2020/08/18	56	18.32	21	17.87	18.30	35	9,618	0.36%
2020/08/17	56	17.45	112	18.15	18.30	-56	9,145	-0.61%	大賣/
2020/08/14	128	15.40	43	16.27	16.80	85	8,644	0.98%	大買/
2020/08/13	43	14.67	4	14.66	15.30	39	7,957	0.49%
2020/08/12	33	13.08	37	13.52	13.95	-4	7,562	-0.05%
2020/08/10	0	0.00	11	11.55	11.55	-11	6,482	-0.17%
2020/08/07	22	10.36	25	10.29	10.50	-3	6,628	-0.05%
2020/08/06	20	9.59	0	0.00	9.56	20	6,230	0.32%
2020/08/05	0	0.00	23	9.67	9.68	-23	6,204	-0.37%
2020/08/04	20	9.60	3	9.20	9.61	17	6,243	0.27%
2020/08/03	5	9.23	0	0.00	9.06	5	6,128	0.08%
2020/07/31	0	0.00	1	8.91	9.05	-1	6,076	-0.02%
2020/07/30	6	9.18	6	9.06	9.08	0	6,013	0.00%
2020/07/29	0	0.00	1	8.76	8.76	-1	5,835	-0.02%
2020/07/27	0	0.00	2	8.56	8.22	-2	5,711	-0.04%
2020/07/24	2	8.70	0	0.00	8.51	2	5,646	0.04%
2020/07/23	5	8.90	13	8.98	8.78	-8	5,569	-0.14%
2020/07/22	0	0.00	2	9.19	8.94	-2	5,502	-0.04%
2020/07/21	14	8.91	1	9.10	8.90	13	5,397	0.24%
2020/07/17	1	9.00	10	8.90	9.15	-9	5,197	-0.17%
2020/07/16	2	9.76	2	9.90	9.70	0	5,053	0.00%
2020/07/15	18	9.82	13	9.93	9.60	5	4,921	0.10%
2020/07/14	0	0.00	344	9.30	9.50	-344	4,719	-7.29%	大賣/鉅額交易
2020/07/13	99	9.12	40	9.01	9.01	59	4,537	1.30%
2020/07/10	288	9.30	27	9.08	9.42	261	4,430	5.89%	大買/鉅額交易
2020/07/09	37	9.07	100	9.12	9.27	-63	4,009	-1.57%
2020/07/08	45	8.26	30	8.29	8.43	15	3,713	0.40%
2020/07/07	6	7.53	0	0.00	7.71	6	3,394	0.18%
2020/07/03	8	7.83	0	0.00	7.80	8	3,260	0.25%
2020/07/02	6	7.83	20	7.76	7.97	-14	3,210	-0.44%
2020/07/01	20	7.67	0	0.00	7.65	20	3,115	0.64%
2020/06/29	0	0.00	10	7.15	7.32	-10	3,030	-0.33%
2020/06/24	10	7.26	0	0.00	7.17	10	3,016	0.33%
2020/06/19	0	0.00	3	7.69	7.57	-3	3,043	-0.10%
2020/06/12	0	0.00	2	6.96	7.14	-2	3,049	-0.07%
2020/06/11	0	0.00	1	7.48	7.31	-1	3,024	-0.03%
2020/06/08	0	0.00	17	7.69	7.64	-17	3,083	-0.55%
2020/06/05	1	7.61	6	7.62	7.60	-5	3,049	-0.16%
2020/06/03	2	7.99	0	0.00	7.77	2	3,015	0.07%
2020/06/02	0	0.00	1	7.33	7.61	-1	2,847	-0.04%
2020/05/27	5	7.07	0	0.00	6.91	5	2,754	0.18%
2020/05/26	0	0.00	1	7.00	7.01	-1	2,748	-0.04%
2020/05/25	3	7.00	1	6.93	6.92	2	2,724	0.07%
2020/05/21	0	0.00	5	7.24	7.24	-5	2,690	-0.19%
2020/05/20	2	6.85	5	6.89	6.95	-3	2,638	-0.11%
2020/05/19	1	6.90	2	7.00	6.94	-1	2,617	-0.04%
2020/05/18	2	6.99	4	6.96	6.85	-2	2,595	-0.08%
2020/05/15	8	7.38	1	7.39	7.30	7	2,525	0.28%
2020/05/14	19	7.87	0	0.00	7.60	19	2,456	0.77%
2020/05/13	1	6.86	10	7.34	7.34	-9	2,183	-0.41%
2020/05/12	0	0.00	6	6.65	6.68	-6	2,096	-0.29%
2020/05/11	2	6.73	0	0.00	6.77	2	2,032	0.10%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/05/07	0	0.00	20	5.68	5.77	-20	1,858	-1.08%
2020/05/06	2	5.28	0	0.00	5.25	2	1,836	0.11%
2020/04/20	20	5.55	0	0.00	5.54	20	1,957	1.02%
2020/04/17	0	0.00	20	5.67	5.57	-20	2,009	-1.00%
2020/04/14	0	5.22	0	0.00	5.23	0	1,969	0.00%
2020/04/13	0	5.14	0	0.00	5.14	0	1,979	0.00%
2020/04/10	0	0.00	20	5.23	5.24	-20	1,986	-1.01%
2020/03/30	20	4.90	0	0.00	4.90	20	2,024	0.99%
2020/03/27	5	5.00	20	5.04	5.01	-15	2,013	-0.75%
2020/03/25	0	0.00	20	4.46	4.41	-20	1,943	-1.03%
2020/03/23	20	3.97	0	0.00	3.98	20	1,933	1.03%
2020/03/20	1	4.17	0	0.00	4.20	1	1,912	0.05%
2020/03/19	10	4.43	19	4.33	4.33	-9	1,816	-0.50%
2020/03/12	0	0.00	5	5.92	5.67	-5	1,685	-0.30%
2020/03/10	10	6.18	0	0.00	6.26	10	1,680	0.59%
2020/03/09	0	0.00	2	6.57	6.45	-2	1,648	-0.12%
2020/03/02	1	6.77	0	0.00	6.78	1	1,677	0.06%
2020/02/03	2	6.86	0	0.00	6.93	2	1,591	0.13%
2020/01/16	3	8.24	0	0.00	8.23	3	1,525	0.20%
2020/01/13	0	0.00	105	8.33	8.29	-105	1,524	-6.89%	大賣/鉅額交易
2020/01/07	15	8.12	0	0.00	8.03	15	1,573	0.95%
2020/01/02	50	8.24	0	0.00	8.22	50	1,571	3.18%
2019/12/30	50	8.50	0	0.00	8.22	50	1,556	3.21%
2019/12/27	0	0.00	10	8.18	8.15	-10	1,490	-0.67%
2019/12/26	0	0.00	5	8.20	8.20	-5	1,488	-0.34%
2019/12/25	5	8.10	0	0.00	8.10	5	1,497	0.33%
2019/12/20	0	0.00	5	8.34	8.28	-5	1,536	-0.33%
2019/12/16	10	7.96	2	7.90	7.96	8	1,596	0.50%
2019/12/10	0	0.00	5	8.14	8.16	-5	1,627	-0.31%
2019/12/05	0	0.00	1	8.16	8.16	-1	1,731	-0.06%
2019/12/04	0	0.00	2	8.36	8.33	-2	1,716	-0.12%
2019/11/27	0	0.00	3	8.79	8.78	-3	1,817	-0.17%
2019/11/11	5	8.92	0	0.00	8.88	5	2,600	0.19%
2019/11/01	10	9.38	1	9.45	9.39	9	3,505	0.26%
2019/10/22	10	9.54	0	0.00	9.55	10	5,003	0.20%
2019/10/17	6	9.51	0	0.00	9.44	6	5,029	0.12%
2019/10/16	0	0.00	1	9.69	9.70	-1	5,020	-0.02%
2019/10/14	0	0.00	1	9.05	9.05	-1	4,936	-0.02%
2019/10/08	0	0.00	2	9.21	9.17	-2	4,943	-0.04%
2019/10/04	6	9.31	0	0.00	9.26	6	4,981	0.12%
2019/10/01	10	9.31	0	0.00	9.54	10	5,022	0.20%
2019/09/26	0	0.00	7	9.72	9.63	-7	5,099	-0.14%
2019/09/23	9	9.84	0	0.00	9.98	9	5,073	0.18%
2019/09/19	15	9.17	1	9.18	9.23	14	5,003	0.28%
2019/08/30	1	9.61	0	0.00	9.72	1	4,839	0.02%
2019/08/28	0	0.00	3	9.95	9.92	-3	4,763	-0.06%
2019/08/26	0	0.00	9.2	10.15	10.00	-9.2	4,682	-0.20%
2019/08/23	9	10.59	33	10.41	10.40	-24	4,650	-0.52%
2019/08/22	0	0.00	3	10.80	10.50	-3	4,609	-0.07%
2019/08/21	0	0.00	3	10.95	10.85	-3	4,549	-0.07%
2019/08/20	0	0.00	3	10.85	10.80	-3	4,522	-0.07%
2019/08/16	0	0.00	45	10.79	10.70	-45	4,450	-1.01%
2019/08/15	45	10.47	0	0.00	10.80	45	4,413	1.02%
2019/08/14	32	11.41	1	11.40	10.85	31	4,315	0.72%
2019/08/13	4	11.91	0	0.00	11.95	4	4,044	0.10%
2019/08/12	0	0.00	104	12.08	12.15	-104	3,899	-2.67%	大賣/鉅額交易
2019/08/08	0	0.00	1	11.00	11.05	-1	3,598	-0.03%
2019/08/07	1	11.10	37	11.22	10.90	-36	3,540	-1.02%
2019/08/06	19	10.53	18	11.10	11.10	1	3,439	0.03%
2019/08/05	0	0.00	14	11.40	10.70	-14	3,307	-0.42%
2019/08/02	24	11.30	4	11.20	11.30	20	3,176	0.63%
2019/08/01	75	11.46	12	10.82	11.60	63	3,000	2.10%
2019/07/31	17	10.80	4	10.75	10.95	13	2,708	0.48%
2019/07/30	14	10.93	53	10.64	11.05	-39	2,479	-1.57%
2019/07/29	33	10.00	10	10.05	10.05	23	1,934	1.19%
2019/07/16	1	8.95	0	0.00	8.95	1	1,801	0.06%
2019/07/15	24	9.00	0	0.00	8.97	24	1,850	1.30%
2019/07/12	1	8.99	0	0.00	8.95	1	1,870	0.05%
2019/07/03	0	0.00	70	8.83	8.89	-70	2,111	-3.32%
2019/06/28	0	0.00	60	8.60	8.59	-60	2,195	-2.73%
2019/06/27	45	8.43	0	0.00	8.69	45	2,265	1.99%
2019/06/25	20	8.50	0	0.00	8.46	20	2,359	0.85%
2019/06/24	0	0.00	12	8.60	8.58	-12	2,400	-0.50%
2019/06/21	15	8.74	0	0.00	8.63	15	2,459	0.61%
2019/06/20	0	0.00	10	8.77	8.79	-10	2,520	-0.40%
2019/06/19	60	8.50	0	0.00	8.44	60	2,556	2.35%
2019/06/18	5	8.41	0	0.00	8.45	5	2,644	0.19%
2019/06/13	0	0.00	10	8.43	8.61	-10	2,918	-0.34%
2019/06/12	0	0.00	60	8.22	8.24	-60	2,970	-2.02%
2019/06/11	23	8.15	0	0.00	8.12	23	3,005	0.77%
2019/06/10	37	8.08	0	0.00	8.09	37	3,061	1.21%
2019/06/06	0	0.00	25	8.09	8.08	-25	3,187	-0.78%
2019/06/05	25	8.17	0	0.00	8.10	25	3,253	0.77%
2019/05/29	0	0.00	1	8.13	8.09	-1	3,618	-0.03%
2019/05/27	4	8.02	0	0.00	8.00	4	3,753	0.11%
2019/05/24	1	8.03	0	0.00	8.03	1	3,817	0.03%
2019/05/23	0	0.00	27	8.01	8.02	-27	3,926	-0.69%
2019/05/22	20	8.12	19	8.06	8.10	1	4,014	0.02%
2019/05/21	0.3	8.00	19	8.09	8.05	-18.7	4,119	-0.45%
2019/05/20	0.7	8.00	0	0.00	7.97	0.7	4,309	0.02%
2019/05/17	11	8.25	0	0.00	8.00	11	4,389	0.25%
2019/05/16	37	8.20	0	0.00	8.30	37	4,637	0.80%
2019/05/10	1	8.17	0	0.00	8.17	1	5,095	0.02%
2019/05/09	2	8.52	0	0.00	8.35	2	5,148	0.04%
2019/05/07	1.5	8.56	40	8.76	8.78	-38.5	5,250	-0.73%
2019/05/06	47	8.55	0	0.00	8.41	47	5,312	0.88%
2019/05/03	0.5	8.72	0	0.00	8.72	0.5	5,391	0.01%
2019/05/02	0	0.00	2	8.66	8.72	-2	5,498	-0.04%
2019/04/30	2.8	8.54	0	0.00	8.54	2.8	5,628	0.05%
2019/04/26	2.2	8.86	2	8.99	8.86	0.2	5,860	0.00%
2019/04/24	4	8.93	0	0.00	8.91	4	6,566	0.06%
2019/04/22	0	0.00	6	9.07	9.05	-6	6,689	-0.09%
2019/04/18	2	9.01	0	0.00	8.84	2	6,690	0.03%
2019/04/16	5	8.97	2	8.94	8.92	3	6,680	0.04%
2019/04/15	8	8.92	15	8.98	9.01	-7	6,733	-0.10%
2019/04/12	15	8.85	0	0.00	8.81	15	6,748	0.22%
2019/04/08	0	0.00	5	8.64	8.71	-5	6,930	-0.07%
2019/03/28	5	8.39	0	0.00	8.40	5	6,810	0.07%
2019/03/22	1	8.73	0	0.00	8.72	1	6,928	0.01%
2019/03/18	30	8.70	30	8.99	8.84	0	6,854	0.00%
2019/03/12	0	0.00	2	9.13	9.09	-2	6,939	-0.03%
2019/03/08	0	0.00	128	9.02	9.00	-128	7,016	-1.82%	大賣/鉅額交易
2019/03/07	100	9.34	50	9.28	9.20	50	7,230	0.69%
2019/03/06	78	9.23	0	0.00	9.22	78	7,342	1.06%
2019/03/05	0	0.00	92	9.25	9.18	-92	7,748	-1.19%
2019/02/26	92	9.12	0	0.00	9.09	92	8,416	1.09%
2019/02/22	13	9.09	0	0.00	9.04	13	8,446	0.15%
2019/02/19	8	9.48	8	9.33	9.26	0	8,531	0.00%
2019/02/15	20	9.34	10	9.33	9.03	10	8,634	0.12%
2019/02/14	20	9.25	98	9.37	9.71	-78	8,469	-0.92%
2019/02/13	0	0.00	4	9.04	8.83	-4	8,226	-0.05%
2019/02/12	0	0.00	30	8.97	8.99	-30	8,273	-0.36%
2019/02/11	1	8.90	0	0.00	8.80	1	8,327	0.01%
2019/01/29	12	9.10	0	0.00	9.08	12	8,738	0.14%
2019/01/28	52	9.19	47	9.18	9.18	5	8,877	0.06%
2019/01/25	10	9.04	0	0.00	9.06	10	8,926	0.11%
2019/01/23	80	9.00	20	9.10	8.91	60	8,901	0.67%
2019/01/22	0	0.00	50	8.84	8.81	-50	8,855	-0.56%
2019/01/21	13	9.26	0	0.00	9.08	13	8,823	0.15%
2019/01/18	50	9.38	50	9.46	9.30	0	8,889	0.00%
2019/01/17	90	9.39	55	9.40	9.28	35	8,843	0.40%
2019/01/16	0	0.00	30	9.06	9.18	-30	8,358	-0.36%
2019/01/14	15	8.40	0	0.00	8.41	15	8,288	0.18%
2019/01/07	0	0.00	1	8.37	8.23	-1	8,731	-0.01%
2019/01/02	5	8.50	5	8.45	8.31	0	8,970	0.00%
2018/12/28	0	0.00	18	8.10	8.50	-18	8,936	-0.20%
2018/12/20	1	7.32	0	0.00	6.99	1	9,214	0.01%
2018/12/19	3	7.56	0	0.00	7.56	3	9,164	0.03%
2018/11/30	10	8.71	0	0.00	8.71	10	9,629	0.10%
2018/11/29	11	9.27	0	0.00	9.18	11	9,398	0.12%
2018/11/27	0	0.00	3	8.37	8.52	-3	9,003	-0.03%
2018/11/26	5	8.28	0	0.00	8.40	5	9,102	0.05%
2018/11/20	0	0.00	5	7.42	7.44	-5	8,446	-0.06%
2018/11/19	5	7.80	5	7.86	7.83	0	8,348	0.00%
2018/11/15	5	8.14	0	0.00	8.00	5	8,483	0.06%
2018/11/14	5	7.86	5	7.94	8.33	0	8,627	0.00%
2018/11/07	1	7.80	0	0.00	7.97	1	8,335	0.01%
2018/11/02	1	7.00	0	0.00	6.90	1	8,120	0.01%
2018/10/25	4	6.55	0	0.00	6.32	4	8,033	0.05%
2018/10/23	5	7.27	0	0.00	7.08	5	7,964	0.06%
2018/10/19	1	7.01	0	0.00	6.98	1	8,130	0.01%
2018/10/09	20	8.28	0	0.00	8.15	20	7,728	0.26%
2018/10/08	3	8.70	0	0.00	8.61	3	7,647	0.04%
2018/10/05	2	8.56	0	0.00	8.96	2	7,592	0.03%
2018/10/04	0	0.00	1	9.41	9.42	-1	7,428	-0.01%
2018/10/03	1	9.42	0	0.00	9.42	1	7,678	0.01%
2018/10/02	1	9.62	0	0.00	9.63	1	7,668	0.01%
2018/09/28	1	10.15	0	0.00	10.15	1	7,636	0.01%
2018/09/27	3	10.30	0	0.00	10.10	3	7,770	0.04%
2018/09/26	14	10.39	0	0.00	10.30	14	7,780	0.18%
2018/09/25	0	0.00	1	10.55	10.25	-1	7,810	-0.01%
2018/09/20	22	10.65	22	10.70	10.45	0	7,915	0.00%
2018/09/19	1	10.35	11	10.45	10.45	-10	7,750	-0.13%
2018/09/11	12	9.71	0	0.00	9.69	12	7,762	0.15%
2018/09/10	13	9.56	0	0.00	9.50	13	7,787	0.17%
2018/09/07	0	0.00	11	10.16	10.15	-11	7,768	-0.14%
2018/09/04	0	0.00	1	10.80	10.85	-1	7,673	-0.01%
2018/09/03	21	11.04	0	0.00	10.80	21	7,632	0.28%
2018/08/31	10	11.00	0	0.00	11.15	10	7,413	0.13%
2018/08/30	0	0.00	2	10.80	10.75	-2	7,270	-0.03%
2018/08/28	8	10.58	0	0.00	10.40	8	7,280	0.11%
2018/08/21	0	0.00	5	9.95	9.98	-5	6,876	-0.07%
2018/08/20	1	10.15	15	10.35	10.00	-14	6,610	-0.21%
2018/08/17	4	10.50	0	0.00	10.50	4	6,500	0.06%
2018/08/15	8	10.50	0	0.00	10.50	8	6,452	0.12%
2018/08/13	44	10.65	20	10.55	10.55	24	6,290	0.38%
2018/08/10	1	11.55	0	0.00	11.40	1	6,115	0.02%
2018/08/09	13	11.55	0	0.00	11.30	13	5,947	0.22%
2018/08/08	3	12.08	5	12.00	11.90	-2	5,822	-0.03%
2018/08/07	7	12.32	0	0.00	12.45	7	5,670	0.12%
2018/08/02	2	13.05	0	0.00	13.00	2	5,434	0.04%
2018/08/01	20	13.35	20	13.30	13.30	0	5,399	0.00%
2018/07/31	50	13.55	75	13.44	13.30	-25	5,376	-0.46%
2018/07/30	1	13.25	10	13.20	13.20	-9	5,285	-0.17%
2018/07/27	41	13.49	0	0.00	13.45	41	5,251	0.78%
2018/07/26	81	13.01	120	13.64	13.85	-39	5,208	-0.75%	大賣/
2018/07/25	40	13.08	0	0.00	13.05	40	4,968	0.81%
2018/07/19	1	13.30	12	13.15	13.10	-11	4,777	-0.23%
2018/07/18	5	13.50	5	13.60	13.50	0	4,764	0.00%
2018/07/17	5	13.75	0	0.00	13.70	5	4,826	0.10%
2018/07/13	0	0.00	8	14.00	13.90	-8	4,811	-0.17%
2018/07/12	5	13.75	0	0.00	13.75	5	4,794	0.10%
2018/07/11	11	14.24	0	0.00	13.90	11	4,791	0.23%
2018/07/09	0	0.00	5	13.65	13.75	-5	4,513	-0.11%
2018/07/05	5	13.95	0	0.00	13.85	5	4,638	0.11%
2018/07/04	1	13.55	0	0.00	13.60	1	4,460	0.02%
2018/07/03	0	0.00	10	14.15	13.65	-10	4,388	-0.23%
2018/06/29	7	15.40	5	15.51	15.40	2	4,184	0.05%
2018/06/27	6	14.78	6	14.68	14.30	0	3,711	0.00%
2018/06/26	32	14.97	30	15.00	15.05	2	3,602	0.06%
2018/06/22	1	16.70	0	0.00	16.55	1	3,381	0.03%
2018/06/21	0	0.00	1	17.30	17.05	-1	3,349	-0.03%
2018/06/20	1	17.30	0	0.00	17.50	1	3,392	0.03%
2018/06/15	5	18.05	0	0.00	17.95	5	3,638	0.14%
2018/06/13	1	18.75	15	18.70	18.80	-14	3,584	-0.39%
2018/06/12	4	19.10	0	0.00	18.85	4	3,575	0.11%
2018/06/04	1	19.65	0	0.00	19.65	1	3,409	0.03%
2018/06/01	0	0.00	10	19.90	20.10	-10	3,355	-0.30%
2018/05/25	2	19.90	0	0.00	19.85	2	3,399	0.06%
2018/05/24	100	20.00	0	0.00	20.20	100	3,397	2.94%
2018/04/24	2	20.20	0	0.00	20.30	2	3,482	0.06%
2018/04/23	2	21.35	0	0.00	21.20	2	3,403	0.06%
2018/04/20	0	0.00	1	23.05	23.15	-1	3,275	-0.03%
2018/04/19	0	0.00	1	23.20	23.25	-1	3,269	-0.03%
2018/04/17	0	0.00	2	22.95	22.85	-2	3,197	-0.06%
2018/04/16	0	0.00	2	24.28	23.65	-2	3,136	-0.06%
2018/04/13	3	24.03	6	24.04	23.60	-3	3,074	-0.10%
2018/04/12	0	0.00	5	23.72	24.10	-5	3,074	-0.16%
2018/04/03	5	22.70	0	0.00	22.40	5	2,896	0.17%
2018/03/27	0	0.00	7	22.85	22.30	-7	2,871	-0.24%
2018/03/26	0	0.00	8	22.65	22.65	-8	2,995	-0.27%
2018/03/23	2	23.25	2	23.40	23.05	0	2,971	0.00%
2018/03/22	3	24.47	11	24.88	23.60	-8	2,905	-0.28%
2018/03/20	1	23.00	0	0.00	23.00	1	2,491	0.04%
2018/03/14	0	22.85	0	0.00	22.85	0	2,397	0.00%
2018/03/07	1	22.40	0	0.00	22.25	1	2,345	0.04%
2018/03/05	20	22.67	0	0.00	22.55	20	2,377	0.84%
2018/03/02	5	22.30	2	22.35	22.45	3	2,365	0.13%
2018/03/01	0	0.00	7	22.00	22.15	-7	2,350	-0.30%
2018/02/26	3	21.77	2	21.80	21.50	1	2,359	0.04%
2018/02/09	5	18.25	0	0.00	20.10	5	2,376	0.21%
2018/02/08	2	20.40	0	0.00	20.15	2	2,338	0.09%
2018/01/25	2	22.60	0	0.00	22.60	2	2,625	0.08%
2018/01/23	2	23.20	0	0.00	23.00	2	2,726	0.07%
2018/01/18	0	0.00	2	22.95	22.80	-2	2,844	-0.07%
2018/01/12	2	23.05	0	0.00	22.95	2	3,176	0.06%
2018/01/11	0	0.00	20	22.63	22.55	-20	3,229	-0.62%
2018/01/10	0	0.00	20	22.80	22.70	-20	3,547	-0.56%
2018/01/08	0	0.00	2	23.43	23.20	-2	4,125	-0.05%
2018/01/04	0	0.00	2	23.20	23.20	-2	4,099	-0.05%