茂迪 (6244)-統一-台南券商分點個股進出

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
28.55
漲跌
▲0.25
漲幅
+0.88%
成交量
6,536張
產業
上櫃光電類股
599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－統一-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	6	29.17	28.55	-6	2,712	-0.22%
2024/04/17	0	0.00	2	28.40	28.30	-2	2,633	-0.08%
2024/04/16	5	27.43	0	0.00	27.90	5	2,547	0.20%
2024/04/15	0	0.00	3	28.00	27.90	-3	2,549	-0.12%
2024/04/11	10	27.85	0	0.00	27.55	10	2,485	0.40%
2024/04/10	1	28.40	1	28.00	28.15	0	2,465	0.00%
2024/04/09	3	27.37	0	0.00	27.30	3	2,369	0.13%
2024/04/08	5	27.13	0	0.00	27.80	5	2,351	0.21%
2024/04/03	1	27.45	5	27.20	27.15	-4	2,319	-0.17%
2024/04/02	5	27.65	0	0.00	27.55	5	2,311	0.22%
2024/04/01	4	27.66	1	27.75	27.55	3	2,314	0.13%
2024/03/29	3	28.13	0	0.00	27.75	3	2,303	0.13%
2024/03/28	12	27.74	12	28.45	28.25	0	2,231	0.00%
2024/03/27	3	27.20	0	0.00	27.00	3	2,128	0.14%
2024/03/22	0	0.00	2	28.25	28.10	-2	2,246	-0.09%
2024/03/21	3	27.57	11	27.61	27.90	-8	2,120	-0.38%
2024/03/15	1	26.80	1	26.10	26.85	0	2,008	0.00%
2024/03/14	4	26.34	1	26.45	26.20	3	1,946	0.15%
2024/03/13	5	26.50	1	26.25	26.20	4	1,943	0.21%
2024/03/12	0	0.00	5	26.70	26.65	-5	1,938	-0.26%
2024/03/11	5	26.90	0	0.00	26.90	5	1,928	0.26%
2024/03/08	5	26.20	5	25.91	25.85	0	1,913	0.00%
2024/03/07	0	0.00	2	26.75	26.65	-2	1,901	-0.11%
2024/03/06	1	26.60	1	26.85	27.20	0	1,899	0.00%
2024/02/29	10	27.60	0	0.00	27.65	10	1,826	0.55%
2024/02/27	4	25.95	0	0.00	25.95	4	1,781	0.22%
2024/02/23	0	0.00	6	26.10	25.95	-6	1,782	-0.34%
2024/02/19	1	26.40	0	0.00	26.35	1	1,787	0.06%
2024/02/16	1	25.60	0	0.00	25.85	1	1,792	0.06%
2024/02/15	0	0.00	1	25.15	25.25	-1	1,784	-0.06%
2024/01/29	0	0.00	10	26.05	26.20	-10	1,920	-0.52%
2024/01/25	3	26.33	0	0.00	26.25	3	1,955	0.15%
2024/01/22	0	0.00	2	26.10	26.35	-2	2,140	-0.09%
2024/01/19	4	26.05	0	0.00	25.90	4	2,161	0.19%
2024/01/08	4	27.73	0	0.00	27.60	4	2,900	0.14%
2024/01/05	0	0.00	0.1	27.65	27.65	-0.1	2,915	0.00%
2024/01/02	2	28.10	2	28.18	28.05	0	2,982	0.00%
2023/12/29	1	28.05	0	0.00	28.05	1	3,043	0.03%
2023/12/28	3	28.32	0	0.00	28.45	3	3,041	0.10%
2023/12/26	4	28.11	0	0.00	28.05	4	3,042	0.13%
2023/12/25	5	28.32	0	0.00	27.90	5	3,064	0.16%
2023/12/21	3	28.42	0	0.00	28.45	3	3,022	0.10%
2023/12/20	15	29.22	15	29.65	28.85	0	2,991	0.00%
2023/12/19	5	28.25	0	0.00	28.10	5	2,852	0.18%
2023/12/18	10	28.75	0	0.00	28.80	10	2,836	0.35%
2023/12/15	0	0.00	7	28.89	28.70	-7	2,832	-0.25%
2023/12/14	1	28.25	1	28.70	28.15	0	2,791	0.00%
2023/12/12	3	27.72	0	0.00	27.80	3	2,742	0.11%
2023/12/11	3	28.03	0	0.00	27.80	3	2,748	0.11%
2023/12/08	1	28.25	0	0.00	27.95	1	2,753	0.04%
2023/12/05	2	27.68	0	0.00	28.45	2	2,791	0.07%
2023/12/04	2	27.90	0	0.00	27.90	2	2,763	0.07%
2023/11/28	1	28.30	0	0.00	28.25	1	2,746	0.04%
2023/11/27	1	28.50	0	0.00	28.30	1	2,772	0.04%
2023/11/24	0	0.00	1	28.90	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	6	28.80	28.35	-6	2,807	-0.21%
2023/11/21	0	0.00	5	28.61	28.60	-5	2,803	-0.18%
2023/11/20	1	28.55	1	29.00	28.40	0	2,813	0.00%
2023/11/14	1	27.25	0	0.00	27.40	1	2,801	0.04%
2023/11/13	7	27.34	0	0.00	27.30	7	2,824	0.25%
2023/11/10	2	27.45	0	0.00	27.40	2	2,840	0.07%
2023/11/08	2	27.95	0	0.00	28.70	2	2,802	0.07%
2023/11/06	0	0.00	6	28.65	28.80	-6	2,786	-0.22%
2023/11/01	6	27.31	0	0.00	27.30	6	2,786	0.22%
2023/10/31	3	27.53	0	0.00	27.30	3	2,787	0.11%
2023/10/30	2	29.20	2	28.85	28.65	0	2,760	0.00%
2023/10/27	5	27.90	0	0.00	27.90	5	2,671	0.19%
2023/10/26	2	28.45	0	0.00	28.15	2	2,673	0.07%
2023/10/24	1	28.70	0	0.00	29.45	1	2,667	0.04%
2023/10/23	0	0.00	1	29.85	29.90	-1	2,589	-0.04%
2023/10/20	3	27.83	0	0.00	29.05	3	2,528	0.12%
2023/10/19	3	28.43	0	0.00	28.45	3	2,366	0.13%
2023/10/18	1	29.50	1	29.30	29.30	0	2,325	0.00%
2023/10/17	0	0.00	3	28.95	29.05	-3	2,255	-0.13%
2023/10/16	1	29.10	1	28.80	28.90	0	2,244	0.00%
2023/10/11	4	27.80	0	0.00	27.35	4	2,235	0.18%
2023/09/22	1	25.95	0	0.00	26.55	1	2,894	0.03%
2023/09/20	5	26.45	0	0.00	26.40	5	3,004	0.17%
2023/09/12	2	27.20	0	0.00	27.10	2	3,889	0.05%
2023/08/28	0	0.00	2	28.80	28.75	-2	4,696	-0.04%
2023/08/22	0	0.00	6	27.90	28.00	-6	4,980	-0.12%
2023/08/14	2	28.55	0	0.00	28.10	2	5,420	0.04%
2023/07/28	0	0.00	1	30.80	30.65	-1	7,389	-0.01%
2023/07/21	2	30.40	0	0.00	30.30	2	8,300	0.02%
2023/07/19	3	31.28	5	31.60	31.25	-2	8,722	-0.02%
2023/07/18	3	32.38	0	0.00	31.90	3	9,859	0.03%
2023/07/12	6	33.00	3	33.15	32.75	3	12,611	0.02%
2023/07/10	0	0.00	10	33.60	33.55	-10	12,884	-0.08%
2023/07/07	4	33.48	0	0.00	33.75	4	13,498	0.03%
2023/07/06	3	35.10	4	35.31	34.75	-1	13,512	-0.01%
2023/07/05	6	35.00	3	35.03	34.50	3	13,480	0.02%
2023/07/04	0	0.00	2	34.00	34.00	-2	13,445	-0.01%
2023/07/03	0	0.00	1	34.05	34.20	-1	13,490	-0.01%
2023/06/30	1	34.25	1	34.20	34.10	0	13,564	0.00%
2023/06/28	2	33.95	1	33.35	33.35	1	13,837	0.01%
2023/06/26	4	33.30	0	0.00	33.25	4	14,697	0.03%
2023/06/21	2	34.25	0	0.00	34.25	2	14,890	0.01%
2023/06/20	8	34.65	14	34.85	34.60	-6	15,218	-0.04%
2023/06/19	20	32.71	20	32.75	32.80	0	15,091	0.00%
2023/06/16	0	0.00	2	33.15	33.40	-2	15,871	-0.01%
2023/06/15	5	32.30	0	0.00	32.50	5	16,934	0.03%
2023/06/14	0.7	32.60	0	0.00	32.60	0.7	17,638	0.00%
2023/06/12	15	32.65	0	0.00	32.50	15	18,348	0.08%
2023/06/09	20	33.60	21	33.81	33.60	-1	18,647	-0.01%
2023/06/08	1	33.75	0	0.00	33.75	1	18,627	0.01%
2023/06/07	1	33.50	1	33.20	33.20	0	18,570	0.00%
2023/06/06	1	34.30	1	34.35	34.30	0	18,397	0.00%
2023/06/05	2	35.20	1	35.05	35.10	1	18,382	0.01%
2023/06/02	3	34.60	6	34.72	34.80	-3	18,313	-0.02%
2023/06/01	1	34.35	0	0.00	34.25	1	18,296	0.01%
2023/05/29	0	0.00	1	35.00	35.40	-1	18,102	-0.01%
2023/05/26	2	34.30	1	35.05	34.00	1	17,977	0.01%
2023/05/25	20	34.55	27	34.84	34.55	-7	17,928	-0.04%
2023/05/24	14	34.89	10	34.90	34.90	4	17,889	0.02%
2023/05/23	13	34.92	2	35.03	34.90	11	17,855	0.06%
2023/05/22	5	35.03	2	35.00	35.10	3	17,845	0.02%
2023/05/19	3	34.52	0	0.00	34.10	3	17,826	0.02%
2023/05/18	10	34.65	12	34.78	34.65	-2	17,750	-0.01%
2023/05/17	21	34.91	27	35.06	34.90	-6	17,562	-0.03%
2023/05/16	0	0.00	2	34.98	35.00	-2	17,505	-0.01%
2023/05/15	1	35.00	0	0.00	34.60	1	17,437	0.01%
2023/05/12	7	34.24	3	34.00	34.10	4	17,348	0.02%
2023/05/11	1	33.90	1	33.90	33.80	0	17,294	0.00%
2023/05/10	8.6	34.22	4	34.56	34.35	4.6	17,229	0.03%
2023/05/09	9	35.22	8	34.91	34.50	1	17,048	0.01%
2023/05/08	0	0.00	2	38.40	38.30	-2	16,604	-0.01%
2023/05/05	61	38.95	58	39.93	38.50	3	16,567	0.02%
2023/05/04	10	39.28	6	39.40	39.70	4	16,043	0.02%
2023/05/03	12	39.55	22	39.12	39.70	-10	15,936	-0.06%
2023/05/02	32	39.31	28	38.75	39.30	4	15,785	0.03%
2023/04/28	2	37.95	0	0.00	37.75	2	15,503	0.01%
2023/04/27	8	38.18	1	37.65	37.55	7	15,413	0.05%
2023/04/26	1	38.20	2	37.70	38.75	-1	15,186	-0.01%
2023/04/25	3	37.97	22.1	38.62	37.75	-19.1	14,976	-0.13%
2023/04/24	5	39.01	9	39.05	39.10	-4	14,726	-0.03%
2023/04/21	32	40.93	24	40.77	38.55	8	14,513	0.06%
2023/04/20	23	40.89	23	41.66	40.00	0	13,345	0.00%
2023/04/19	22	40.61	42.2	40.86	41.40	-20.2	12,094	-0.17%
2023/04/18	12	38.55	11	38.50	37.65	1	11,245	0.01%
2023/04/17	0	0.00	2	36.60	36.65	-2	10,662	-0.02%
2023/04/14	2	36.95	0	0.00	36.70	2	10,675	0.02%
2023/04/13	6	37.54	3	37.10	36.85	3	10,604	0.03%
2023/04/12	13	37.68	15	38.45	38.00	-2	10,387	-0.02%
2023/04/10	0	0.00	24	36.55	36.65	-24	9,750	-0.25%
2023/04/07	24	36.82	3	36.58	36.45	21	9,726	0.22%
2023/04/06	1	36.60	0	0.00	36.40	1	9,689	0.01%
2023/03/30	7	36.86	1	36.35	36.30	6	9,552	0.06%
2023/03/29	1	36.00	0	0.00	36.20	1	9,305	0.01%
2023/03/28	1	35.55	1	35.40	35.75	0	9,264	0.00%
2023/03/27	6	37.32	18.1	37.38	36.45	-12.1	9,109	-0.13%
2023/03/24	0	0.00	1	36.05	36.15	-1	8,632	-0.01%
2023/03/23	4	37.35	2	36.75	36.30	2	8,497	0.02%
2023/03/22	1	35.95	11	36.30	36.25	-10	8,257	-0.12%
2023/03/21	9	36.42	16	36.12	36.50	-7	8,187	-0.09%
2023/03/20	13	34.86	13	35.15	35.80	0	8,002	0.00%
2023/03/17	1	33.75	14	33.51	33.90	-13	7,013	-0.19%
2023/03/16	3	31.07	1	31.30	30.85	2	6,466	0.03%
2023/03/15	17	32.04	22	32.00	31.95	-5	6,122	-0.08%
2023/03/14	7	30.52	4	30.78	30.00	3	5,647	0.05%
2023/03/10	0	0.00	1	29.40	29.15	-1	5,226	-0.02%
2023/03/09	0	0.00	7	29.66	29.35	-7	5,209	-0.13%
2023/03/08	0	0.00	3	29.80	29.85	-3	5,152	-0.06%
2023/03/07	0	0.00	10	29.30	29.30	-10	5,071	-0.20%
2023/03/06	10	29.25	0	0.00	29.35	10	5,033	0.20%
2023/03/03	1	28.60	0	0.00	28.60	1	4,978	0.02%
2023/02/23	3	28.57	0	0.00	28.60	3	4,979	0.06%
2023/02/22	1	28.65	0	0.00	28.40	1	4,968	0.02%
2023/02/21	0	0.00	3.1	29.01	28.90	-3.1	4,941	-0.06%
2023/02/20	1	28.95	0	0.00	28.95	1	4,946	0.02%
2023/02/17	0	0.00	1	29.50	29.15	-1	4,944	-0.02%
2023/02/16	0	0.00	0.2	29.00	28.90	-0.2	4,878	0.00%
2023/02/15	2	28.45	0	0.00	28.45	2	4,888	0.04%
2023/02/10	1	28.65	0	0.00	28.50	1	4,872	0.02%
2023/02/09	2	28.75	0	0.00	28.75	2	4,853	0.04%
2023/02/08	0.3	29.16	0	0.00	29.00	0.3	4,838	0.01%
2023/02/03	0	0.00	1.7	29.85	29.95	-1.7	4,725	-0.04%
2023/02/02	0	0.00	14	29.86	29.45	-14	4,613	-0.30%
2023/02/01	8	29.64	15	29.65	29.20	-7	4,482	-0.16%
2023/01/31	8	29.15	1	28.70	29.00	7	4,343	0.16%
2023/01/30	0	0.00	2	28.40	28.65	-2	4,268	-0.05%
2023/01/13	2	27.63	0	0.00	27.70	2	4,314	0.05%
2023/01/12	1	27.60	5	27.60	27.70	-4	4,376	-0.09%
2023/01/11	5	28.40	0	0.00	28.25	5	4,366	0.11%
2023/01/10	3	28.27	0	0.00	28.35	3	4,376	0.07%
2023/01/05	2	28.90	30	28.85	28.45	-28	4,393	-0.64%
2023/01/04	30	29.72	0	0.00	29.50	30	4,308	0.70%
2022/12/30	0	0.00	3	28.15	28.50	-3	4,112	-0.07%
2022/12/28	0	0.00	5	28.95	29.00	-5	4,035	-0.12%
2022/12/26	5	28.70	0	0.00	28.70	5	3,876	0.13%
2022/12/23	0	0.00	5	28.37	28.35	-5	3,780	-0.13%
2022/12/21	9	27.82	3	27.30	27.40	6	3,735	0.16%
2022/12/20	1	28.35	10	27.80	27.25	-9	3,726	-0.24%
2022/12/19	3	28.78	7	28.50	28.00	-4	3,681	-0.11%
2022/12/16	5	30.10	43	30.11	28.95	-38	3,607	-1.05%
2022/12/15	20	30.33	47	30.27	30.60	-27	3,320	-0.81%
2022/12/14	51	30.05	31	30.19	30.05	20	3,180	0.63%
2022/12/13	2	29.85	5	29.86	29.10	-3	2,984	-0.10%
2022/12/12	6	30.51	4	30.60	30.70	2	2,828	0.07%
2022/12/09	3	29.40	9.3	30.00	30.00	-6.3	2,264	-0.28%
2022/12/08	16	26.93	14	26.86	27.30	2	2,063	0.10%
2022/12/02	0	0.00	3	26.52	26.30	-3	1,961	-0.15%
2022/11/30	10	25.75	0	0.00	25.85	10	1,995	0.50%
2022/11/28	0	0.00	9	25.22	25.20	-9	2,076	-0.43%
2022/11/25	0	0.00	1	25.50	25.15	-1	2,150	-0.05%
2022/11/23	0	0.00	1	25.40	25.20	-1	2,451	-0.04%
2022/11/22	0	0.00	20	25.55	25.50	-20	2,486	-0.80%
2022/11/18	3	26.05	0	0.00	26.00	3	2,473	0.12%
2022/11/15	3	25.75	7	25.76	25.80	-4	2,519	-0.16%
2022/11/11	10	25.20	0	0.00	25.15	10	2,516	0.40%
2022/11/09	10	24.55	0	0.00	24.50	10	2,526	0.40%
2022/10/25	0	0.00	2	24.10	23.60	-2	2,781	-0.07%
2022/10/24	10	24.96	0	0.00	24.35	10	2,809	0.36%
2022/10/21	2	24.35	0	0.00	25.05	2	2,782	0.07%
2022/10/14	2	23.78	0	0.00	23.70	2	2,595	0.08%
2022/10/13	5	25.01	0	0.00	23.75	5	2,580	0.19%
2022/10/11	0	0.00	0.3	26.15	25.95	-0.3	2,581	-0.01%
2022/10/07	0	0.00	2	27.15	27.00	-2	2,596	-0.08%
2022/10/06	0	0.00	11	26.88	27.05	-11	2,604	-0.42%
2022/10/05	11	26.92	1	27.20	26.70	10	2,608	0.38%
2022/09/29	2	25.70	8	26.06	25.70	-6	2,668	-0.22%
2022/09/28	0.6	26.50	0	0.00	25.65	0.6	2,703	0.02%
2022/09/26	0	0.00	2	27.15	26.40	-2	2,789	-0.07%
2022/09/23	1	27.60	0	0.00	27.65	1	2,790	0.04%
2022/09/20	5	28.37	0	0.00	28.20	5	2,887	0.17%
2022/09/19	1	29.35	1	28.70	28.30	0	3,006	0.00%
2022/09/16	0	0.00	4	28.28	29.50	-4	2,994	-0.13%
2022/09/15	0	0.00	1.1	28.30	28.20	-1.1	2,967	-0.04%
2022/09/14	0	0.00	7	28.06	28.20	-7	3,122	-0.22%
2022/09/13	0	0.00	3	28.15	28.25	-3	3,099	-0.10%
2022/09/12	0	0.00	2	27.85	28.00	-2	3,090	-0.06%
2022/09/08	5	27.05	0	0.00	27.05	5	3,056	0.16%
2022/09/05	5.2	28.20	0	0.00	27.90	5.2	2,965	0.18%
2022/09/02	1.4	28.83	0	0.00	28.60	1.4	2,917	0.05%
2022/08/31	5.2	28.35	0	0.00	28.50	5.2	2,800	0.19%
2022/08/30	2	29.20	2	29.75	29.00	0	2,641	0.00%
2022/08/29	1	28.40	2	28.90	28.60	-1	2,515	-0.04%
2022/08/26	0	0.00	1	29.00	29.00	-1	2,509	-0.04%
2022/08/25	3	28.50	0	0.00	28.70	3	2,492	0.12%
2022/08/24	1	28.60	1	28.30	28.25	0	2,490	0.00%
2022/08/23	0.1	28.65	0	0.00	28.55	0.1	2,479	0.00%
2022/08/22	1	28.60	6	29.40	28.60	-5	2,473	-0.20%
2022/08/19	0	0.00	6	28.71	28.95	-6	2,414	-0.25%
2022/08/16	7.1	28.66	0	0.00	28.45	7.1	2,372	0.30%
2022/08/15	3	28.20	24	28.83	28.80	-21	2,341	-0.90%
2022/08/12	0	0.00	41	28.37	28.30	-41	2,296	-1.79%
2022/08/11	10	28.40	0	0.00	28.50	10	2,291	0.44%
2022/08/10	0.1	28.50	0	0.00	28.30	0.1	2,286	0.00%
2022/08/09	10.1	28.65	0	0.00	28.65	10.1	2,303	0.44%
2022/08/08	0	0.00	11	28.41	28.80	-11	2,247	-0.49%
2022/08/05	10	28.00	10	28.20	28.15	0	2,218	0.00%
2022/08/04	11	27.60	0	0.00	27.95	11	2,225	0.49%
2022/08/01	23	29.58	2	29.70	29.40	21	2,232	0.94%
2022/07/26	0	0.00	5	28.00	27.45	-5	2,148	-0.23%
2022/07/22	7	28.06	1	28.10	27.90	6	2,151	0.28%
2022/07/20	2	28.30	0	0.00	28.05	2	2,214	0.09%
2022/07/19	25	28.31	0	0.00	28.15	25	2,266	1.10%
2022/07/08	46	30.38	1	30.50	29.65	45	2,708	1.66%
2022/07/07	0	0.00	42	30.50	30.45	-42	2,694	-1.56%
2022/07/06	58	30.01	0	0.00	30.40	58	2,742	2.11%
2022/07/05	1	31.10	52	30.83	31.00	-51	2,850	-1.79%
2022/07/04	1	29.20	0	0.00	29.00	1	2,832	0.04%
2022/07/01	3	28.90	0	0.00	28.10	3	2,849	0.11%
2022/06/30	2	29.88	0	0.00	29.90	2	2,888	0.07%
2022/06/29	50	30.31	0	0.00	30.60	50	2,876	1.74%
2022/06/27	1	30.80	0	0.00	30.80	1	2,861	0.03%
2022/06/23	8	30.13	9	29.36	29.30	-1	2,683	-0.04%
2022/06/22	1	29.80	7	30.18	29.80	-6	2,606	-0.23%
2022/06/20	0	0.00	1	27.50	27.35	-1	2,489	-0.04%
2022/06/16	0	0.00	7	27.38	27.20	-7	2,633	-0.27%
2022/06/15	4	27.54	0	0.00	27.60	4	2,762	0.14%
2022/06/07	1	29.35	0	0.00	29.70	1	3,623	0.03%
2022/06/06	0	0.00	1	30.40	30.05	-1	3,790	-0.03%
2022/06/02	3	29.35	0	0.00	29.20	3	3,829	0.08%
2022/05/31	0	0.00	20	29.40	29.50	-20	3,946	-0.51%
2022/05/27	20	29.00	3	29.00	28.70	17	4,184	0.41%
2022/05/24	0	0.00	2	29.25	29.10	-2	4,333	-0.05%
2022/05/20	0	0.00	10	28.75	28.85	-10	4,349	-0.23%
2022/05/19	10	28.00	0	0.00	28.30	10	4,355	0.23%
2022/05/17	1	28.45	0	0.00	28.35	1	4,392	0.02%
2022/05/16	0	0.00	5	27.40	27.35	-5	4,369	-0.12%
2022/05/13	2	27.65	0	0.00	27.60	2	4,362	0.05%
2022/05/12	1	28.05	0	0.00	27.15	1	4,366	0.02%
2022/05/11	2	28.63	0	0.00	28.90	2	4,354	0.05%
2022/05/10	1	28.30	0	0.00	28.45	1	4,352	0.02%
2022/05/09	4	29.20	0	0.00	28.80	4	4,350	0.09%
2022/05/06	1	30.20	0	0.00	30.20	1	4,352	0.02%
2022/04/29	13	31.06	0	0.00	30.80	13	4,415	0.29%
2022/04/27	3	31.02	0	0.00	30.70	3	4,445	0.07%
2022/04/25	3	33.43	1	33.45	33.10	2	4,395	0.05%
2022/04/22	3	33.40	0	0.00	34.25	3	4,347	0.07%
2022/04/21	15	34.45	0	0.00	33.70	15	4,262	0.35%
2022/04/20	1	34.30	1	34.40	34.40	0	4,270	0.00%
2022/04/18	1	34.15	34	34.54	34.75	-33	4,262	-0.77%
2022/04/15	0	0.00	10	33.50	33.40	-10	4,202	-0.24%
2022/04/14	1	32.65	0	0.00	32.65	1	4,210	0.02%
2022/04/12	13	32.71	0	0.00	32.50	13	4,366	0.30%
2022/04/11	26	34.08	14	34.99	33.60	12	4,343	0.28%
2022/04/08	11	33.95	31	34.09	34.15	-20	4,218	-0.47%
2022/04/07	25	33.51	27	34.27	33.00	-2	4,205	-0.05%
2022/04/06	3	34.35	0	0.00	34.40	3	4,239	0.07%
2022/03/31	25	33.67	5	33.95	33.30	20	4,253	0.47%
2022/03/30	5	33.20	0	0.00	33.20	5	4,312	0.12%
2022/03/28	1	33.15	5	33.20	33.15	-4	4,396	-0.09%
2022/03/25	6	33.42	0	0.00	33.20	6	4,460	0.13%
2022/03/24	2	33.83	1	33.90	33.90	1	4,814	0.02%
2022/03/23	0	0.00	4	34.10	33.95	-4	5,000	-0.08%
2022/03/22	16	34.28	1	34.40	34.15	15	5,151	0.29%
2022/03/21	3	34.80	33	34.79	34.50	-30	5,298	-0.57%
2022/03/18	17	33.84	1	34.35	34.95	16	5,705	0.28%
2022/03/17	16	33.97	0	0.00	34.15	16	6,133	0.26%
2022/03/16	15	34.00	35	34.17	34.60	-20	6,484	-0.31%
2022/03/15	15	32.62	15	33.18	32.05	0	6,524	0.00%
2022/03/14	5	33.25	4	33.21	33.10	1	6,552	0.02%
2022/03/11	5	33.00	1	33.50	33.50	4	6,626	0.06%
2022/03/10	2	33.40	23	33.29	33.40	-21	6,798	-0.31%
2022/03/09	5	33.49	0	0.00	33.30	5	7,023	0.07%
2022/03/08	6	31.45	8	31.70	31.60	-2	6,930	-0.03%
2022/03/07	5	31.41	10	31.70	31.50	-5	6,970	-0.07%
2022/03/04	4	32.76	0	0.00	32.70	4	7,165	0.06%
2022/03/03	8	33.44	4	33.83	33.45	4	7,322	0.05%
2022/03/02	0	0.00	2	32.35	32.50	-2	7,421	-0.03%
2022/03/01	5	31.84	0	0.00	31.80	5	7,699	0.06%
2022/02/25	0	0.00	23	30.93	30.85	-23	8,308	-0.28%
2022/02/24	23	31.50	0	0.00	30.00	23	8,609	0.27%
2022/02/23	0	0.00	2	30.98	30.85	-2	8,632	-0.02%
2022/02/15	1	31.15	2	31.15	31.15	-1	8,927	-0.01%
2022/02/14	3	31.00	0	0.00	31.00	3	8,987	0.03%
2022/02/09	1	32.40	3	32.40	32.80	-2	9,257	-0.02%
2022/01/21	6	31.81	2	31.30	31.30	4	10,446	0.04%
2022/01/18	20	32.70	4	32.88	32.35	16	10,669	0.15%
2022/01/17	4	32.05	0	0.00	32.55	4	10,683	0.04%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/13	4	32.86	0	0.00	32.85	4	10,675	0.04%
2022/01/11	1	34.45	1	35.20	34.35	0	10,691	0.00%
2022/01/10	1	34.60	0	0.00	34.20	1	10,627	0.01%
2022/01/06	8	35.15	3	35.40	34.65	5	10,730	0.05%
2022/01/05	8	36.42	2	36.93	36.00	6	10,825	0.06%
2022/01/04	6	36.03	1	36.10	36.05	5	10,811	0.05%
2022/01/03	4	36.19	0	0.00	35.90	4	10,807	0.04%
2021/12/30	10	36.12	0	0.00	36.20	10	10,805	0.09%
2021/12/29	6	35.98	3	36.37	36.35	3	10,774	0.03%
2021/12/28	4	35.61	0	0.00	35.50	4	10,747	0.04%
2021/12/24	6	36.13	0	0.00	36.00	6	11,243	0.05%
2021/12/23	1	36.90	0	0.00	36.70	1	11,211	0.01%
2021/12/22	2	37.05	0	0.00	37.05	2	11,192	0.02%
2021/12/20	7	37.38	6	37.57	37.05	1	11,091	0.01%
2021/12/17	9	37.16	7	37.19	36.35	2	10,711	0.02%
2021/12/16	3	37.12	0	0.00	37.45	3	10,512	0.03%
2021/12/15	5	36.86	0	0.00	36.55	5	10,342	0.05%
2021/12/14	8	37.58	10	38.75	36.55	-2	10,140	-0.02%
2021/12/13	8	37.83	2	38.85	37.70	6	9,629	0.06%
2021/12/10	16	36.54	3	37.08	37.60	13	9,073	0.14%
2021/12/09	6	36.22	11	35.96	35.80	-5	8,484	-0.06%
2021/12/08	1	34.55	6	35.40	35.45	-5	8,186	-0.06%
2021/12/07	0	0.00	3	34.72	34.35	-3	8,052	-0.04%
2021/12/06	8	34.96	5	35.12	34.65	3	7,958	0.04%
2021/12/03	14	34.70	12	35.60	34.05	2	7,745	0.03%
2021/12/02	4	33.06	0	0.00	33.30	4	7,387	0.05%
2021/12/01	4	33.93	0	0.00	33.40	4	7,321	0.05%
2021/11/30	3	33.95	5	33.94	33.00	-2	7,240	-0.03%
2021/11/29	2	34.70	2	33.80	34.20	0	7,019	0.00%
2021/11/26	8	35.29	0	0.00	35.55	8	6,815	0.12%
2021/11/25	2	35.68	0	0.00	36.30	2	6,566	0.03%
2021/11/24	3	36.48	17	36.37	37.05	-14	6,342	-0.22%
2021/11/23	5	35.30	4	35.40	34.35	1	5,772	0.02%
2021/11/22	0	0.00	2	34.03	34.10	-2	5,455	-0.04%
2021/11/19	7	32.61	1	32.85	32.30	6	5,384	0.11%
2021/11/18	3.1	32.55	0	0.00	33.10	3.1	5,356	0.06%
2021/11/16	1	32.75	0	0.00	32.65	1	5,292	0.02%
2021/11/15	0	0.00	1	32.30	32.95	-1	5,266	-0.02%
2021/11/12	4	31.60	0	0.00	31.75	4	5,213	0.08%
2021/11/11	3	33.50	1	33.85	33.00	2	5,117	0.04%
2021/11/10	6	34.08	1	34.40	33.85	5	5,084	0.10%
2021/11/09	2	33.73	3	34.35	34.50	-1	5,036	-0.02%
2021/11/08	5	34.16	3	33.92	33.80	2	4,891	0.04%
2021/11/05	4	33.68	2	33.95	33.95	2	4,849	0.04%
2021/11/04	3	34.30	8	33.96	34.30	-5	4,796	-0.10%
2021/11/03	2	32.50	0	0.00	32.40	2	4,609	0.04%
2021/11/02	4	32.48	0	0.00	32.95	4	4,587	0.09%
2021/11/01	55	34.37	59	34.66	32.85	-4	4,443	-0.09%
2021/10/29	0	0.00	1	31.55	32.10	-1	3,932	-0.03%
2021/10/28	4	32.01	9	32.26	32.10	-5	3,851	-0.13%
2021/10/27	4	30.81	0	0.00	31.10	4	3,697	0.11%
2021/10/26	3	29.73	0	0.00	30.45	3	3,648	0.08%
2021/10/25	2	30.25	0	0.00	30.20	2	3,632	0.06%
2021/10/22	3	29.90	0	0.00	29.95	3	3,664	0.08%
2021/10/21	2	30.40	0	0.00	29.90	2	3,714	0.05%
2021/10/20	4	30.70	2	30.78	30.60	2	3,817	0.05%
2021/10/19	0	0.00	1	30.90	30.95	-1	3,815	-0.03%
2021/10/18	1	31.10	0	0.00	30.60	1	3,767	0.03%
2021/10/15	0	0.00	1	30.75	30.55	-1	3,838	-0.03%
2021/10/14	3	30.48	3	30.15	30.70	0	3,934	0.00%
2021/10/13	0	0.00	4	29.98	30.40	-4	4,192	-0.10%
2021/10/12	1	29.55	2	29.70	29.35	-1	4,226	-0.02%
2021/10/07	7	28.67	0	0.00	28.55	7	4,166	0.17%
2021/10/06	1	28.70	3	28.70	28.40	-2	4,236	-0.05%
2021/10/05	2	28.20	0	0.00	28.70	2	4,439	0.05%
2021/10/04	2	30.18	0	0.00	29.35	2	4,474	0.04%
2021/10/01	6	31.38	9	32.19	30.45	-3	4,314	-0.07%
2021/09/29	0	0.00	1	29.10	28.70	-1	3,933	-0.03%
2021/09/28	0	0.00	1	29.10	28.80	-1	3,956	-0.03%
2021/09/27	1	28.10	0	0.00	28.10	1	4,009	0.02%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/08	2	28.55	0	0.00	28.30	2	5,272	0.04%
2021/09/02	2	30.58	0	0.00	29.75	2	5,986	0.03%
2021/09/01	0	0.00	1	30.30	30.30	-1	5,995	-0.02%
2021/08/30	0	0.00	3	31.50	30.25	-3	5,997	-0.05%
2021/08/25	2	29.10	0	0.00	28.80	2	5,885	0.03%
2021/08/17	2	28.50	0	0.00	27.80	2	6,028	0.03%
2021/08/12	4	30.23	0	0.00	30.10	4	6,183	0.06%
2021/08/11	3	30.68	0	0.00	30.10	3	6,278	0.05%
2021/08/10	1	31.00	0	0.00	31.05	1	6,316	0.02%
2021/08/09	6	32.33	0	0.00	32.20	6	6,342	0.09%
2021/08/06	1	32.85	0	0.00	32.85	1	6,457	0.02%
2021/08/05	0	0.00	2	34.03	33.60	-2	6,500	-0.03%
2021/08/04	0	0.00	3	33.73	33.90	-3	6,624	-0.05%
2021/07/29	3	32.42	0	0.00	32.60	3	6,801	0.04%
2021/07/28	4	32.19	0	0.00	32.20	4	6,828	0.06%
2021/07/27	13	34.69	15	33.94	33.25	-2	6,907	-0.03%
2021/07/26	7	34.47	2	34.48	34.20	5	6,964	0.07%
2021/07/23	1	33.60	1	33.30	33.30	0	6,903	0.00%
2021/07/22	2	33.33	0	0.00	33.55	2	6,941	0.03%
2021/07/21	5	34.13	5	34.76	33.60	0	6,958	0.00%
2021/07/20	7	34.29	2	34.45	34.35	5	6,908	0.07%
2021/07/19	5	35.06	9	35.06	35.05	-4	6,827	-0.06%
2021/07/16	9	34.24	7	34.67	33.35	2	6,559	0.03%
2021/07/14	2	33.48	2	33.40	33.00	0	6,597	0.00%
2021/07/13	5	33.75	0	0.00	33.60	5	6,669	0.07%
2021/07/12	1	34.55	10	34.52	34.65	-9	6,725	-0.13%
2021/07/08	2	32.40	1	32.40	32.40	1	6,993	0.01%
2021/07/06	3	32.63	0	0.00	32.95	3	7,967	0.04%
2021/07/05	2	33.00	14	33.21	33.40	-12	8,107	-0.15%
2021/07/02	3	32.88	4	32.99	32.55	-1	8,243	-0.01%
2021/07/01	3	33.55	11	34.84	33.40	-8	8,362	-0.10%
2021/06/30	10	34.35	9.6	35.19	34.85	0.4	8,285	0.00%
2021/06/29	1	32.65	0	0.00	32.20	1	7,741	0.01%
2021/06/28	1	31.60	2	31.55	31.60	-1	7,777	-0.01%
2021/06/25	13	32.07	3	32.70	32.00	10	7,954	0.13%
2021/06/23	6	32.72	2	31.70	31.50	4	8,554	0.05%
2021/06/21	1	31.20	0	0.00	31.20	1	8,827	0.01%
2021/06/18	1	32.40	0	0.00	32.40	1	9,178	0.01%
2021/06/17	1	32.70	0	0.00	32.40	1	9,929	0.01%
2021/06/16	2	33.90	0	0.00	32.60	2	10,226	0.02%
2021/06/10	5	32.10	0	0.00	32.05	5	10,378	0.05%
2021/06/09	1	30.30	0	0.00	30.30	1	10,742	0.01%
2021/06/01	1	31.75	3	32.00	32.15	-2	12,512	-0.02%
2021/05/25	3	31.28	5	31.17	30.50	-2	12,578	-0.02%
2021/05/24	2	30.40	1	30.65	30.15	1	12,699	0.01%
2021/05/20	5	31.34	3	30.53	29.40	2	12,735	0.02%
2021/05/19	2	30.10	2	30.25	31.20	0	12,724	0.00%
2021/05/18	3	29.00	5	28.89	29.60	-2	12,658	-0.02%
2021/05/17	1	27.20	6	26.97	26.95	-5	12,628	-0.04%
2021/05/14	5	30.94	2	31.45	29.90	3	12,570	0.02%
2021/05/13	1	28.35	3	28.75	28.65	-2	12,473	-0.02%
2021/05/12	0	0.00	3	30.03	28.80	-3	12,536	-0.02%
2021/05/11	1	31.85	0	0.00	31.85	1	12,411	0.01%
2021/05/10	1	35.40	3	35.35	35.30	-2	12,408	-0.02%
2021/05/06	1	33.55	0	0.00	35.00	1	12,431	0.01%
2021/05/04	0	0.00	2	32.90	33.05	-2	12,308	-0.02%
2021/05/03	3	37.23	36.3	37.17	35.80	-33.3	12,219	-0.27%
2021/04/29	1	37.70	0	0.00	36.65	1	12,256	0.01%
2021/04/28	2	37.75	0	0.00	37.50	2	12,275	0.02%
2021/04/27	0	0.00	7	38.28	38.20	-7	12,318	-0.06%
2021/04/23	0	0.00	2	38.25	37.90	-2	12,435	-0.02%
2021/04/22	15	38.36	0	0.00	37.20	15	12,431	0.12%
2021/04/21	0	0.00	3	39.17	38.85	-3	12,342	-0.02%
2021/04/20	3	38.32	0	0.00	38.05	3	12,238	0.02%
2021/04/19	2	38.10	2	37.88	37.90	0	12,197	0.00%
2021/04/16	3	38.45	0	0.00	38.40	3	12,152	0.02%
2021/04/15	1	38.00	2.9	38.42	38.10	-1.9	12,144	-0.02%
2021/04/14	12	38.78	29	40.24	37.55	-17	12,439	-0.14%
2021/04/13	13	40.05	23.5	41.92	39.30	-10.5	12,106	-0.09%
2021/04/12	2	39.48	3	39.63	39.35	-1	11,238	-0.01%
2021/04/09	0	0.00	7	39.83	39.30	-7	11,208	-0.06%
2021/04/08	2	39.35	2.1	39.97	39.35	-0.1	11,119	0.00%
2021/04/07	0	0.00	6	39.66	39.50	-6	11,097	-0.05%
2021/04/06	0	0.00	3.2	38.39	38.30	-3.2	11,063	-0.03%
2021/04/01	3	38.22	0	0.00	38.25	3	11,063	0.03%
2021/03/31	2	39.10	0	0.00	38.90	2	11,139	0.02%
2021/03/30	6	39.42	5	40.10	39.30	1	11,680	0.01%
2021/03/29	17	40.53	16	39.40	39.85	1	11,839	0.01%
2021/03/26	1	37.10	2	37.90	38.20	-1	11,521	-0.01%
2021/03/25	2	39.58	1.1	40.94	38.85	0.9	11,271	0.01%
2021/03/23	20	40.21	12.2	41.46	39.30	7.8	10,912	0.07%
2021/03/22	16.3	41.57	9.1	41.87	41.00	7.2	10,611	0.07%
2021/03/19	1	35.80	2	38.15	39.75	-1	9,932	-0.01%
2021/03/18	2	36.70	4	37.10	36.15	-2	9,580	-0.02%
2021/03/17	14	36.64	0	0.00	36.75	14	9,302	0.15%
2021/03/16	10	37.21	1	37.45	36.60	9	9,178	0.10%
2021/03/15	11	38.13	3	38.00	37.60	8	8,893	0.09%
2021/03/12	6	37.26	14	36.60	37.00	-8	8,420	-0.10%
2021/03/11	5	36.49	16	35.74	35.10	-11	7,820	-0.14%
2021/03/10	6	34.43	9	33.78	34.95	-3	7,032	-0.04%
2021/03/09	0	0.00	2	31.70	31.80	-2	6,769	-0.03%
2021/03/08	4	31.14	3	31.80	30.90	1	6,786	0.01%
2021/03/05	2	30.88	0	0.00	30.85	2	6,837	0.03%
2021/03/03	2	31.75	2	32.10	31.65	0	7,389	0.00%
2021/03/02	1	31.60	0	0.00	31.45	1	7,646	0.01%
2021/02/26	2	31.15	2	31.80	31.90	0	8,159	0.00%
2021/02/25	1	31.60	0	0.00	31.60	1	8,510	0.01%
2021/02/24	5	32.48	0.7	32.00	31.85	4.3	8,705	0.05%
2021/02/23	0	0.00	12	31.45	31.10	-12	9,095	-0.13%
2021/02/22	0	0.00	4	31.25	31.30	-4	9,636	-0.04%
2021/02/19	2	31.25	1	30.85	30.65	1	9,771	0.01%
2021/02/17	0	0.00	3	29.08	29.15	-3	10,330	-0.03%
2021/02/05	2	28.15	0	0.00	28.15	2	10,595	0.02%
2021/02/03	2	28.50	2	29.05	28.70	0	11,424	0.00%
2021/02/01	1	27.65	4	27.08	27.55	-3	11,797	-0.03%
2021/01/29	3	27.92	0	0.00	27.45	3	12,180	0.02%
2021/01/28	3	29.63	3	29.88	29.00	0	12,994	0.00%
2021/01/26	1	30.35	0	0.00	30.60	1	13,612	0.01%
2021/01/25	10	31.06	5	31.44	30.95	5	13,931	0.04%
2021/01/22	7	31.14	1	31.55	31.10	6	14,268	0.04%
2021/01/21	1	31.20	1	31.55	30.05	0	14,716	0.00%
2021/01/20	2	30.90	5	30.80	30.80	-3	15,790	-0.02%
2021/01/19	0	0.00	2	32.60	32.05	-2	16,551	-0.01%
2021/01/18	4	31.23	0	0.00	30.80	4	16,693	0.02%
2021/01/15	2	31.73	0	0.00	32.00	2	16,881	0.01%
2021/01/14	1	32.50	1	33.00	32.60	0	17,062	0.00%
2021/01/13	2	32.85	0	0.00	32.60	2	17,257	0.01%
2021/01/12	2	33.45	0	0.00	33.05	2	17,699	0.01%
2021/01/11	2	34.13	4	34.30	34.10	-2	18,358	-0.01%
2021/01/08	2	34.13	1	35.40	34.15	1	19,115	0.01%
2021/01/07	17	34.60	9	35.05	34.35	8	20,158	0.04%
2021/01/06	4	32.78	3	33.60	33.20	1	20,909	0.00%
2021/01/05	6	34.49	6	34.78	34.05	0	21,609	0.00%
2021/01/04	4	34.75	4	35.35	34.55	0	22,512	0.00%
2020/12/31	3	34.90	12	35.30	34.60	-9	23,373	-0.04%
2020/12/30	2	34.95	6	35.23	35.55	-4	24,449	-0.02%
2020/12/29	6	34.08	6	34.75	34.45	0	25,099	0.00%
2020/12/28	0	0.00	1	34.20	33.55	-1	25,247	0.00%
2020/12/25	2	33.80	0.2	34.22	34.05	1.8	25,367	0.01%
2020/12/24	5	34.70	10	35.92	34.30	-5	25,417	-0.02%
2020/12/23	4	32.76	8	33.79	34.75	-4	25,128	-0.02%
2020/12/21	1	32.80	12.1	32.91	32.85	-11.1	25,615	-0.04%
2020/12/18	2	33.35	2	33.10	33.00	0	26,041	0.00%
2020/12/17	4	32.90	0	0.00	32.95	4	26,688	0.01%
2020/12/16	1	33.45	2	34.00	33.50	-1	27,316	0.00%
2020/12/15	4	33.66	2.1	35.02	33.00	1.9	28,221	0.01%
2020/12/14	0	0.00	1	33.50	34.00	-1	28,548	0.00%
2020/12/11	1	32.65	5	33.30	32.65	-4	29,519	-0.01%
2020/12/10	2	34.15	4	33.13	33.35	-2	30,864	-0.01%
2020/12/09	2	34.65	4	34.81	34.60	-2	31,102	-0.01%
2020/12/08	0	0.00	3	34.55	34.55	-3	31,713	-0.01%
2020/12/07	4	33.83	3	35.10	35.15	1	31,864	0.00%
2020/12/04	5	34.57	0	0.00	34.50	5	32,016	0.02%
2020/12/03	7	35.56	1	36.10	35.10	6	32,139	0.02%
2020/12/02	6	35.72	0	0.00	35.35	6	32,229	0.02%
2020/12/01	4	36.96	5	37.00	37.00	-1	32,388	0.00%
2020/11/30	9	37.01	3	37.15	38.10	6	32,581	0.02%
2020/11/27	2	36.08	18	36.24	36.00	-16	32,210	-0.05%
2020/11/26	1	35.90	5	36.70	35.90	-4	32,229	-0.01%
2020/11/25	22	36.83	24	36.54	36.40	-2	32,332	-0.01%
2020/11/24	1	35.50	6	35.05	35.50	-5	31,994	-0.02%
2020/11/23	0	0.00	5	34.50	34.50	-5	32,096	-0.02%
2020/11/20	12	34.65	2	34.98	34.80	10	32,402	0.03%
2020/11/19	3	34.42	11	34.17	34.00	-8	32,534	-0.02%
2020/11/18	11	33.10	12	33.28	33.00	-1	32,354	0.00%
2020/11/17	8.3	33.11	5	33.46	33.00	3.3	33,304	0.01%
2020/11/16	1	32.25	2	32.03	31.70	-1	32,892	0.00%
2020/11/13	2	32.00	1	32.50	32.65	1	32,813	0.00%
2020/11/12	18	32.60	16.3	32.64	32.50	1.7	33,003	0.01%
2020/11/11	6	34.19	0	0.00	34.10	6	32,508	0.02%
2020/11/10	1	35.10	0	0.00	35.35	1	32,348	0.00%
2020/11/09	4	36.19	5	36.54	36.00	-1	32,317	0.00%
2020/11/06	7	36.02	9	36.27	35.40	-2	32,034	-0.01%
2020/11/05	1	36.80	6	36.71	36.10	-5	31,611	-0.02%
2020/11/04	4	34.98	1	36.05	34.30	3	30,894	0.01%
2020/11/03	4.4	35.55	0	0.00	35.40	4.4	30,472	0.01%
2020/11/02	2	35.65	8.3	36.21	35.35	-6.3	30,323	-0.02%
2020/10/30	5	37.36	2.2	37.70	37.40	2.8	30,027	0.01%
2020/10/29	4	38.56	1	38.85	38.10	3	29,711	0.01%
2020/10/28	15	39.93	14	40.25	39.00	1	29,146	0.00%
2020/10/27	22.7	38.55	27	39.00	39.35	-4.3	28,072	-0.02%
2020/10/26	1.3	37.61	1	38.40	37.80	0.3	27,342	0.00%
2020/10/23	0.3	37.25	2	37.55	37.25	-1.7	27,095	-0.01%
2020/10/22	3	37.23	3	37.53	37.00	0	26,977	0.00%
2020/10/21	0	0.00	1	38.70	37.90	-1	26,859	0.00%
2020/10/20	13	38.77	10.1	39.00	38.25	2.9	26,828	0.01%
2020/10/19	26	38.07	28	38.12	38.10	-2	26,504	-0.01%
2020/10/16	2	38.48	1.1	39.54	37.80	0.9	25,895	0.00%
2020/10/15	7.2	41.56	6	40.82	40.35	1.2	25,497	0.00%
2020/10/14	12	43.46	23.3	43.46	41.60	-11.3	24,606	-0.05%
2020/10/13	14	41.14	11.6	41.59	41.25	2.4	23,730	0.01%
2020/10/12	3	43.27	24	43.03	41.95	-21	23,050	-0.09%
2020/10/08	13.4	41.98	10.7	42.01	41.50	2.8	22,120	0.01%
2020/10/07	11	42.20	20	42.12	42.00	-9	21,241	-0.04%
2020/10/06	35	41.95	9.7	41.44	41.45	25.3	20,191	0.13%
2020/10/05	8	39.38	3	39.50	38.85	5	19,439	0.03%
2020/09/30	5	36.35	0	0.00	38.55	5	19,120	0.03%
2020/09/29	5.3	35.24	10.7	35.43	35.05	-5.3	18,942	-0.03%
2020/09/28	8.9	37.97	21.7	40.31	37.30	-12.8	18,747	-0.07%
2020/09/16	18	24.53	17	23.73	24.50	1	18,396	0.01%
2020/09/15	3	24.73	16	24.23	24.30	-13	18,015	-0.07%
2020/09/14	5	22.60	8	23.24	23.05	-3	17,732	-0.02%
2020/09/11	20	24.36	5	24.20	24.20	15	17,271	0.09%
2020/09/10	28	26.43	9.6	26.46	25.90	18.4	16,583	0.11%
2020/09/09	21.3	25.64	61	26.08	26.65	-39.7	15,913	-0.25%
2020/09/08	11	25.96	18	25.99	25.20	-7	14,950	-0.05%
2020/09/07	86.3	28.20	37	28.25	27.95	49.3	14,524	0.34%
2020/09/04	38	26.56	65	27.10	27.90	-27	13,557	-0.20%
2020/09/03	3	25.32	22	25.40	25.40	-19	12,205	-0.16%
2020/09/02	6	21.18	33	23.03	23.10	-27	11,941	-0.23%
2020/09/01	6	21.70	0	0.00	21.00	6	11,347	0.05%
2020/08/31	5	21.40	1	21.90	22.25	4	11,185	0.04%
2020/08/28	0	0.00	3	20.45	20.50	-3	11,026	-0.03%
2020/08/27	3	19.30	53	19.79	19.40	-50	11,029	-0.45%
2020/08/26	1	19.20	0	0.00	19.85	1	10,968	0.01%
2020/08/25	0	0.00	7	18.36	19.45	-7	10,742	-0.07%
2020/08/24	5	17.80	2.5	17.22	17.70	2.5	10,470	0.02%
2020/08/21	0.5	17.40	1	17.70	17.40	-0.5	10,357	0.00%
2020/08/20	3	15.60	5	16.82	17.40	-2	10,198	-0.02%
2020/08/19	5	16.50	0.8	16.50	16.50	4.2	9,809	0.04%
2020/08/18	18.3	17.92	16	18.22	18.30	2.3	9,618	0.02%
2020/08/17	10.5	17.16	22	18.30	18.30	-11.5	9,145	-0.13%
2020/08/14	18	15.44	8	16.68	16.80	10	8,644	0.12%
2020/08/13	18	14.45	18	15.30	15.30	0	7,957	0.00%
2020/08/12	138	12.96	36	13.91	13.95	102	7,562	1.35%	大買/鉅額交易
2020/08/11	0	0.00	3	12.70	12.70	-3	6,481	-0.05%
2020/08/10	0	0.00	13	11.55	11.55	-13	6,482	-0.20%
2020/08/07	2	9.86	4.4	10.43	10.50	-2.4	6,628	-0.04%
2020/08/05	15	9.68	1	9.80	9.68	14	6,204	0.23%
2020/08/04	2	9.59	0	0.00	9.61	2	6,243	0.03%
2020/08/03	0	0.00	1	9.20	9.06	-1	6,128	-0.02%
2020/07/31	1	8.90	0	0.00	9.05	1	6,076	0.02%
2020/07/30	2	9.09	2	9.20	9.08	0	6,013	0.00%
2020/07/17	3	9.70	6	9.13	9.15	-3	5,197	-0.06%
2020/07/16	6	9.90	0	0.00	9.70	6	5,053	0.12%
2020/07/15	4	9.95	0	0.00	9.60	4	4,921	0.08%
2020/07/14	2	9.49	0	0.00	9.50	2	4,719	0.04%
2020/07/13	0	0.00	4	9.02	9.01	-4	4,537	-0.09%
2020/07/10	4	9.42	15	9.66	9.42	-11	4,430	-0.25%
2020/07/09	0	0.00	9	9.25	9.27	-9	4,009	-0.22%
2020/07/08	11	8.42	6	8.08	8.43	5	3,713	0.13%
2020/07/07	21	7.92	10	7.78	7.71	11	3,394	0.32%
2020/07/06	2	7.81	58	7.91	7.79	-56	3,285	-1.70%
2020/07/03	18	7.80	0	0.00	7.80	18	3,260	0.55%
2020/07/02	3	7.75	0	0.00	7.97	3	3,210	0.09%
2020/07/01	0	0.00	3	7.62	7.65	-3	3,115	-0.10%
2020/06/24	40	7.25	0	0.00	7.17	40	3,016	1.33%
2020/06/22	0	0.00	65	7.31	7.26	-65	3,082	-2.11%
2020/06/12	67	7.05	0	0.00	7.14	67	3,049	2.20%
2020/06/11	2	7.31	1	7.62	7.31	1	3,024	0.03%
2020/06/04	2	7.57	0	0.00	7.60	2	3,057	0.07%
2020/06/03	4	7.73	55	8.05	7.77	-51	3,015	-1.69%
2020/06/02	0	0.00	2	7.61	7.61	-2	2,847	-0.07%
2020/06/01	7	6.90	35	6.92	6.92	-28	2,769	-1.01%
2020/05/28	1	7.11	0	0.00	6.91	1	2,755	0.04%
2020/05/27	10	6.98	0	0.00	6.91	10	2,754	0.36%
2020/05/26	30	7.03	0	0.00	7.01	30	2,748	1.09%
2020/05/22	0	0.00	1	7.01	7.01	-1	2,700	-0.04%
2020/05/21	1	7.25	0	0.00	7.24	1	2,690	0.04%
2020/05/18	5	7.12	0	0.00	6.85	5	2,595	0.19%
2020/05/15	10	7.30	0	0.00	7.30	10	2,525	0.40%
2020/05/14	2	7.65	0	0.00	7.60	2	2,456	0.08%
2020/05/13	0	0.00	2	7.34	7.34	-2	2,183	-0.09%
2020/05/12	5	6.65	0	0.00	6.68	5	2,096	0.24%
2020/05/11	0	0.00	4	6.75	6.77	-4	2,032	-0.20%
2020/05/08	0	0.00	9	6.34	6.34	-9	1,858	-0.48%
2020/05/07	0	0.00	3	5.77	5.77	-3	1,858	-0.16%
2020/04/30	0	0.00	15	5.44	5.45	-15	1,858	-0.81%
2020/04/29	15	5.35	0	0.00	5.38	15	1,869	0.80%
2020/03/27	0	0.00	1	5.11	5.01	-1	2,013	-0.05%
2020/03/26	0	0.00	2	4.62	4.85	-2	1,952	-0.10%
2020/03/25	35	4.38	0	0.00	4.41	35	1,943	1.80%
2020/03/20	2	4.38	25	4.37	4.20	-23	1,912	-1.20%
2020/03/17	0	0.00	1	4.79	4.69	-1	1,764	-0.06%
2020/03/12	2	5.71	1	5.67	5.67	1	1,685	0.06%
2020/03/11	0	0.00	0	6.28	6.25	0	1,647	0.00%
2020/03/06	2	6.86	0	0.00	6.83	2	1,634	0.12%
2020/03/05	0	0.00	2	6.91	6.92	-2	1,646	-0.12%
2020/03/04	8	6.84	1	6.82	6.82	7	1,669	0.42%
2020/03/03	0.1	6.88	3	6.94	6.85	-2.9	1,685	-0.17%
2020/03/02	2	6.80	0.1	6.86	6.78	1.9	1,677	0.11%
2020/02/27	2	7.01	0	0.00	6.96	2	1,663	0.12%
2020/02/26	25	7.18	0	0.00	7.11	25	1,655	1.51%
2020/02/25	0	0.00	1	7.14	7.14	-1	1,659	-0.06%
2020/02/18	1	7.50	0	0.00	7.51	1	1,628	0.06%
2020/02/17	20	7.56	0	0.00	7.56	20	1,621	1.23%
2020/02/13	0	0.00	26	7.49	7.45	-26	1,599	-1.63%
2020/02/10	15	7.52	4.5	7.31	7.52	10.5	1,623	0.64%
2020/02/07	2	7.01	0	0.00	7.01	2	1,583	0.13%
2020/02/06	0	0.00	1	7.18	7.15	-1	1,585	-0.06%
2020/02/05	4	7.11	0	0.00	7.09	4	1,578	0.25%
2020/02/04	2	7.13	2	7.06	7.14	0	1,569	0.00%
2020/02/03	11	6.93	0	0.00	6.93	11	1,591	0.69%
2020/01/31	1.5	7.34	0	0.00	7.33	1.5	1,575	0.10%
2020/01/13	0	0.00	1	8.27	8.29	-1	1,524	-0.07%
2020/01/10	1	7.96	0	0.00	7.99	1	1,472	0.07%
2020/01/09	0	0.00	2	7.94	7.94	-2	1,496	-0.13%
2020/01/08	2	8.00	2	8.06	7.98	0	1,577	0.00%
2020/01/07	2	8.01	0	0.00	8.03	2	1,573	0.13%
2020/01/06	0	0.00	2	8.19	8.11	-2	1,567	-0.13%
2020/01/03	2	8.10	0	0.00	8.10	2	1,586	0.13%
2020/01/02	0	0.00	2	8.23	8.22	-2	1,571	-0.13%
2019/12/31	2	8.15	0	0.00	8.15	2	1,564	0.13%
2019/12/27	0	0.00	3	8.19	8.15	-3	1,490	-0.20%
2019/12/26	2	8.10	0	0.00	8.20	2	1,488	0.13%
2019/12/20	2	8.32	0	0.00	8.28	2	1,536	0.13%
2019/12/18	0	0.00	1	8.04	8.00	-1	1,560	-0.06%
2019/12/16	0	7.98	2	8.02	7.96	-2	1,596	-0.13%
2019/12/13	2	7.97	0	0.00	7.97	2	1,595	0.13%
2019/12/12	1	8.02	2	8.20	8.10	-1	1,586	-0.06%
2019/12/11	1	8.10	2	8.24	8.18	-1	1,608	-0.06%
2019/12/10	2	8.11	4	8.16	8.16	-2	1,627	-0.12%
2019/12/06	4	8.13	0	0.00	8.09	4	1,711	0.23%
2019/12/05	2	8.11	2	8.16	8.16	0	1,731	0.00%
2019/12/04	0	0.00	1	8.35	8.33	-1	1,716	-0.06%
2019/12/03	0.2	8.31	2	8.34	8.34	-1.8	1,742	-0.11%
2019/12/02	4.7	8.29	0	0.00	8.22	4.7	1,754	0.27%
2019/11/29	2	8.60	0	0.00	8.42	2	1,762	0.11%
2019/11/28	0	0.00	2	8.66	8.66	-2	1,767	-0.11%
2019/11/27	1.2	8.71	0	0.00	8.78	1.2	1,817	0.06%
2019/11/26	0.8	8.70	0	0.00	8.78	0.8	1,839	0.04%
2019/11/25	0.2	8.71	0	0.00	8.80	0.2	1,861	0.01%
2019/11/21	0	0.00	1	8.90	8.88	-1	1,971	-0.05%
2019/11/15	0	0.00	2	8.98	8.91	-2	2,145	-0.09%
2019/11/14	0	0.00	3	8.86	8.81	-3	2,185	-0.14%
2019/11/12	4	8.88	0	0.00	8.83	4	2,325	0.17%
2019/11/11	2	9.02	0	0.00	8.88	2	2,600	0.08%
2019/11/08	0	0.00	3	9.09	9.11	-3	2,737	-0.11%
2019/11/07	3	9.04	0	0.00	9.05	3	3,043	0.10%
2019/11/06	2	9.24	0	0.00	9.20	2	3,096	0.06%
2019/11/05	4	9.25	0	0.00	9.24	4	3,213	0.12%
2019/11/04	2	9.34	2	9.51	9.35	0	3,357	0.00%
2019/11/01	2	9.41	0	0.00	9.39	2	3,505	0.06%
2019/10/30	0	0.00	2	9.44	9.38	-2	3,981	-0.05%
2019/10/29	2	9.32	2	9.50	9.31	0	4,240	0.00%
2019/10/23	2	9.46	0	0.00	9.36	2	5,014	0.04%
2019/10/21	0	0.00	2	9.37	9.40	-2	4,991	-0.04%
2019/10/18	0	0.00	3	9.42	9.44	-3	4,995	-0.06%
2019/10/17	2	9.48	0	0.00	9.44	2	5,029	0.04%
2019/10/16	1	9.77	8	9.64	9.70	-7	5,020	-0.14%
2019/10/15	0	0.00	2	9.13	9.13	-2	4,935	-0.04%
2019/10/07	4	9.23	0	0.00	9.21	4	4,968	0.08%
2019/10/04	2	9.30	0	0.00	9.26	2	4,981	0.04%
2019/10/03	2	9.30	3	9.39	9.36	-1	4,977	-0.02%
2019/10/02	0	0.00	1	9.40	9.40	-1	5,002	-0.02%
2019/10/01	4	9.33	2	9.43	9.54	2	5,022	0.04%
2019/09/27	2	9.46	0	0.00	9.38	2	5,087	0.04%
2019/09/26	2	9.61	0	0.00	9.63	2	5,099	0.04%
2019/09/24	3	9.87	0	0.00	9.78	3	5,101	0.06%
2019/09/20	0	0.00	6	9.40	9.41	-6	5,016	-0.12%
2019/09/19	2	9.18	2	9.30	9.23	0	5,003	0.00%
2019/09/18	6	9.38	0	0.00	9.31	6	4,969	0.12%
2019/09/12	0	0.00	2	9.66	9.62	-2	5,002	-0.04%
2019/09/11	0	0.00	6	9.50	9.52	-6	4,992	-0.12%
2019/09/10	6	9.46	0	0.00	9.30	6	4,978	0.12%
2019/09/09	2	9.87	0	0.00	9.72	2	4,889	0.04%
2019/09/03	0	0.00	2	9.98	9.96	-2	4,886	-0.04%
2019/08/28	2	9.81	0	0.00	9.92	2	4,763	0.04%
2019/08/15	2	10.40	0	0.00	10.80	2	4,413	0.05%
2019/08/14	0	0.00	2	11.30	10.85	-2	4,315	-0.05%
2019/08/12	0	0.00	20	11.70	12.15	-20	3,899	-0.51%
2019/08/08	20	10.90	0	0.00	11.05	20	3,598	0.56%
2019/08/07	2	11.25	9	11.12	10.90	-7	3,540	-0.20%
2019/08/06	8	10.39	31	11.02	11.10	-23	3,439	-0.67%
2019/08/05	25	10.70	0	0.00	10.70	25	3,307	0.76%
2019/08/02	0	0.00	6	11.55	11.30	-6	3,176	-0.19%
2019/08/01	9	11.03	2	11.45	11.60	7	3,000	0.23%
2019/07/30	3	10.55	8	10.90	11.05	-5	2,479	-0.20%
2019/07/29	1	9.94	11	9.94	10.05	-10	1,934	-0.52%
2019/07/25	0	0.00	4	8.92	8.92	-4	1,730	-0.23%
2019/07/23	0	0.00	3	8.84	8.79	-3	1,779	-0.17%
2019/07/22	3	8.73	0	0.00	8.72	3	1,793	0.17%
2019/07/19	4	8.68	0	0.00	8.69	4	1,805	0.22%
2019/07/11	0	0.00	2	9.06	9.06	-2	1,888	-0.11%
2019/07/10	0	0.00	3	8.95	9.07	-3	1,883	-0.16%
2019/07/04	0	0.00	5	9.17	9.18	-5	2,060	-0.24%
2019/07/02	0	0.00	4	8.69	8.72	-4	2,175	-0.18%
2019/06/27	4	8.45	0	0.00	8.69	4	2,265	0.18%
2019/06/24	0	0.00	5	8.61	8.58	-5	2,400	-0.21%
2019/06/20	0	0.00	4	8.79	8.79	-4	2,520	-0.16%
2019/06/13	0	0.00	4	8.40	8.61	-4	2,918	-0.14%
2019/06/12	0	0.00	3	8.22	8.24	-3	2,970	-0.10%
2019/06/10	0	0.00	5	8.10	8.09	-5	3,061	-0.16%
2019/06/06	3	8.09	0	0.00	8.08	3	3,187	0.09%
2019/06/05	5	8.17	0	0.00	8.10	5	3,253	0.15%
2019/06/03	0	0.00	5	8.14	8.09	-5	3,463	-0.14%
2019/05/31	5	8.16	2	8.19	8.14	3	3,520	0.09%
2019/05/30	2	8.08	0	0.00	8.19	2	3,604	0.06%
2019/05/17	4	8.00	2	8.35	8.00	2	4,389	0.05%
2019/05/15	0	0.00	1	8.27	8.30	-1	4,965	-0.02%
2019/05/10	2	8.36	0	0.00	8.17	2	5,095	0.04%
2019/05/07	0	0.00	2	8.74	8.78	-2	5,250	-0.04%
2019/05/06	2	8.50	0	0.00	8.41	2	5,312	0.04%
2019/05/03	0	0.00	2	8.74	8.72	-2	5,391	-0.04%
2019/05/02	0	0.00	2	8.62	8.72	-2	5,498	-0.04%
2019/04/30	6	8.54	0	0.00	8.54	6	5,628	0.11%
2019/04/29	0	0.00	2	8.55	8.55	-2	5,709	-0.04%
2019/04/25	0	0.00	15	9.03	9.00	-15	6,396	-0.23%
2019/04/22	0	0.00	55	9.17	9.05	-55	6,689	-0.82%
2019/04/17	2	8.82	15	8.82	9.04	-13	6,704	-0.19%
2019/04/12	5	8.98	0	0.00	8.81	5	6,748	0.07%
2019/04/11	1	9.10	0	0.00	9.02	1	6,786	0.01%
2019/04/10	10	9.06	2	9.03	9.06	8	6,824	0.12%
2019/04/08	15	8.59	0	0.00	8.71	15	6,930	0.22%
2019/04/01	40	8.41	4	8.42	8.51	36	6,841	0.53%
2019/03/29	2	8.33	3	8.36	8.30	-1	6,790	-0.01%
2019/03/27	2	8.37	0	0.00	8.46	2	6,919	0.03%
2019/03/26	0	0.00	2	8.64	8.57	-2	6,927	-0.03%
2019/03/25	7	8.47	0	0.00	8.47	7	6,976	0.10%
2019/03/21	12	8.85	9	8.83	8.84	3	6,949	0.04%
2019/03/20	2	9.01	2	9.09	9.03	0	6,911	0.00%
2019/03/19	3	8.82	3	9.05	9.05	0	6,907	0.00%
2019/03/15	3	9.00	2	9.00	9.00	1	6,845	0.01%
2019/03/13	2	9.06	0	0.00	9.04	2	6,900	0.03%
2019/03/12	0	0.00	5	9.07	9.09	-5	6,939	-0.07%
2019/03/11	0	0.00	3	8.97	8.97	-3	6,949	-0.04%
2019/03/08	6	8.99	3	8.99	9.00	3	7,016	0.04%
2019/03/05	0	0.00	1	9.18	9.18	-1	7,748	-0.01%
2019/03/04	0	0.00	2	9.12	9.08	-2	7,809	-0.03%
2019/02/27	0	0.00	3	9.12	9.09	-3	8,124	-0.04%
2019/02/26	2	9.17	2	9.28	9.09	0	8,416	0.00%
2019/02/22	3	9.12	1	9.11	9.04	2	8,446	0.02%
2019/02/20	3	9.37	0	0.00	9.27	3	8,490	0.04%
2019/02/19	0	0.00	2	9.30	9.26	-2	8,531	-0.02%
2019/02/15	8	9.19	0	0.00	9.03	8	8,634	0.09%
2019/02/14	0	0.00	10	9.49	9.71	-10	8,469	-0.12%
2019/02/12	5	8.85	2	8.90	8.99	3	8,273	0.04%
2019/02/11	0	0.00	3	8.95	8.80	-3	8,327	-0.04%
2019/01/30	2	9.05	0	0.00	8.93	2	8,456	0.02%
2019/01/25	5	9.05	2	9.14	9.06	3	8,926	0.03%
2019/01/21	0	0.00	2	9.08	9.08	-2	8,823	-0.02%
2019/01/18	2	9.54	0	0.00	9.30	2	8,889	0.02%
2019/01/17	4	9.43	6	9.35	9.28	-2	8,843	-0.02%
2019/01/16	0	0.00	9	9.04	9.18	-9	8,358	-0.11%
2019/01/15	5	8.54	4	8.52	8.35	1	8,270	0.01%
2019/01/11	0	0.00	2	8.21	8.22	-2	8,319	-0.02%
2019/01/10	2	8.30	1	8.46	8.21	1	8,458	0.01%
2019/01/09	1	8.38	1	8.26	8.35	0	8,522	0.00%
2019/01/08	0	0.00	2	8.21	8.20	-2	8,620	-0.02%
2019/01/07	1	8.48	2	8.36	8.23	-1	8,731	-0.01%
2019/01/04	2	7.99	2	8.19	8.22	0	8,790	0.00%
2019/01/03	2	8.29	2	8.42	8.29	0	8,907	0.00%
2019/01/02	2	8.37	2	8.35	8.31	0	8,970	0.00%
2018/12/28	8	8.13	3	8.35	8.50	5	8,936	0.06%
2018/12/27	0	0.00	8	7.94	7.94	-8	8,897	-0.09%
2018/12/24	0	0.00	6	7.33	7.40	-6	9,147	-0.07%
2018/12/20	9	6.97	3	6.96	6.99	6	9,214	0.07%
2018/12/19	5	7.62	1	7.69	7.56	4	9,164	0.04%
2018/12/18	2	7.61	1	7.67	7.61	1	9,251	0.01%
2018/12/14	8	8.16	1	8.14	8.11	7	9,651	0.07%
2018/12/13	0	0.00	6	8.62	8.54	-6	9,747	-0.06%
2018/12/12	0	0.00	2	8.59	8.50	-2	9,796	-0.02%
2018/12/11	7	8.53	6	8.45	8.45	1	9,821	0.01%
2018/12/10	4	8.62	12	8.60	8.48	-8	9,831	-0.08%
2018/12/06	12	8.42	0	0.00	8.21	12	9,780	0.12%
2018/12/05	2	8.76	0	0.00	8.81	2	9,711	0.02%
2018/12/04	0	0.00	0.5	9.10	9.02	-0.5	9,728	-0.01%
2018/12/03	4	8.93	0	0.00	8.85	4	9,707	0.04%
2018/11/30	0.5	8.73	2	9.20	8.71	-1.5	9,629	-0.02%
2018/11/29	0	0.00	6	9.23	9.18	-6	9,398	-0.06%
2018/11/28	2	8.92	4	9.37	9.19	-2	9,225	-0.02%
2018/11/27	0	0.00	4	8.52	8.52	-4	9,003	-0.04%
2018/11/26	2	8.02	7	8.34	8.40	-5	9,102	-0.05%
2018/11/23	4	8.23	8	8.22	8.23	-4	8,841	-0.05%
2018/11/22	4	7.58	2	7.70	7.49	2	8,542	0.02%
2018/11/21	5	7.69	10	7.57	7.59	-5	8,496	-0.06%
2018/11/20	4	7.48	0	0.00	7.44	4	8,446	0.05%
2018/11/19	4	7.74	13	7.76	7.83	-9	8,348	-0.11%
2018/11/16	6	7.70	0	0.00	7.70	6	8,461	0.07%
2018/11/15	0	0.00	5	8.06	8.00	-5	8,483	-0.06%
2018/11/14	5	8.39	30	7.85	8.33	-25	8,627	-0.29%
2018/11/12	30	7.86	0	0.00	7.82	30	8,434	0.36%
2018/11/09	0	0.00	10	7.76	7.71	-10	8,394	-0.12%
2018/11/06	6	7.88	4	8.03	7.68	2	8,321	0.02%
2018/11/05	0	0.00	7	7.36	7.59	-7	8,142	-0.09%
2018/11/02	12	7.09	2	7.00	6.90	10	8,120	0.12%
2018/11/01	0	0.00	4	6.67	6.73	-4	8,154	-0.05%
2018/10/31	2	6.44	12	6.40	6.50	-10	8,247	-0.12%
2018/10/30	7	6.07	5	6.18	6.15	2	8,191	0.02%
2018/10/29	0	0.00	3	6.05	6.05	-3	8,202	-0.04%
2018/10/26	5	6.11	0	0.00	6.01	5	8,168	0.06%
2018/10/24	3	7.08	44	7.04	7.00	-41	7,992	-0.51%
2018/10/23	47	7.24	0	0.00	7.08	47	7,964	0.59%
2018/10/22	0	0.00	5	7.21	7.19	-5	7,965	-0.06%
2018/10/19	0	0.00	20	7.01	6.98	-20	8,130	-0.25%
2018/10/18	12	7.25	2	7.21	7.13	10	8,096	0.12%
2018/10/17	2	7.26	2	7.37	7.37	0	8,024	0.00%
2018/10/16	7	7.53	6	7.82	7.47	1	7,951	0.01%
2018/10/15	0	0.00	15	7.54	7.59	-15	7,915	-0.19%
2018/10/11	20	7.35	11	7.48	7.34	9	7,835	0.11%
2018/10/09	5	8.55	10	8.31	8.15	-5	7,728	-0.06%
2018/10/08	6	8.70	10	8.65	8.61	-4	7,647	-0.05%
2018/10/05	25	8.96	16	8.80	8.96	9	7,592	0.12%
2018/10/04	4	9.48	20	9.43	9.42	-16	7,428	-0.22%
2018/10/03	15	9.52	5	9.64	9.42	10	7,678	0.13%
2018/10/02	33	9.70	14	9.65	9.63	19	7,668	0.25%
2018/10/01	5	10.00	0	0.00	9.98	5	7,583	0.07%
2018/09/28	3	10.15	1	10.40	10.15	2	7,636	0.03%
2018/09/27	3	10.18	0	0.00	10.10	3	7,770	0.04%
2018/09/26	8	10.45	13	10.30	10.30	-5	7,780	-0.06%
2018/09/25	11	10.41	3	10.75	10.25	8	7,810	0.10%
2018/09/21	1	10.50	3	10.33	10.55	-2	7,786	-0.03%
2018/09/19	0	0.00	20	10.38	10.45	-20	7,750	-0.26%
2018/09/18	0	0.00	2	9.61	9.52	-2	7,691	-0.03%
2018/09/13	0	0.00	3	9.57	9.47	-3	7,789	-0.04%
2018/09/12	4	9.46	2	9.46	9.41	2	7,750	0.03%
2018/09/11	5	9.50	4	9.73	9.69	1	7,762	0.01%
2018/09/10	8	9.79	8	9.54	9.50	0	7,787	0.00%
2018/09/07	6	10.28	0	0.00	10.15	6	7,768	0.08%
2018/09/05	4	10.90	0	0.00	10.75	4	7,678	0.05%
2018/09/03	5	11.10	122	11.13	10.80	-117	7,632	-1.53%	大賣/鉅額交易
2018/08/31	1	11.25	7	11.11	11.15	-6	7,413	-0.08%
2018/08/30	22	10.75	2	10.80	10.75	20	7,270	0.28%
2018/08/29	2	10.45	0	0.00	10.50	2	7,219	0.03%
2018/08/28	2	10.45	0	0.00	10.40	2	7,280	0.03%
2018/08/27	0	0.00	11	10.47	10.60	-11	7,308	-0.15%
2018/08/24	10	10.47	0	0.00	10.35	10	7,297	0.14%
2018/08/23	106	10.50	26	10.66	10.65	80	7,235	1.11%	大買/
2018/08/22	13	10.41	11	10.39	10.35	2	7,047	0.03%
2018/08/21	12	9.63	75	9.81	9.98	-63	6,876	-0.92%
2018/08/20	20	10.08	2	10.20	10.00	18	6,610	0.27%
2018/08/17	2	10.55	0	0.00	10.50	2	6,500	0.03%
2018/08/16	0	0.00	20	10.39	10.55	-20	6,500	-0.31%
2018/08/15	4	10.51	1	10.55	10.50	3	6,452	0.05%
2018/08/14	1	10.55	0	0.00	10.85	1	6,363	0.02%
2018/08/10	2	11.53	8	11.65	11.40	-6	6,115	-0.10%
2018/08/09	20	11.71	8	11.83	11.30	12	5,947	0.20%
2018/08/08	11	11.95	2	12.00	11.90	9	5,822	0.15%
2018/08/07	12	12.19	6	12.33	12.45	6	5,670	0.11%
2018/08/06	0	0.00	4	13.05	13.00	-4	5,516	-0.07%
2018/08/02	8	13.06	8	13.04	13.00	0	5,434	0.00%
2018/08/01	2	13.25	3	13.35	13.30	-1	5,399	-0.02%
2018/07/31	0	0.00	4	13.60	13.30	-4	5,376	-0.07%
2018/07/30	4	13.18	0	0.00	13.20	4	5,285	0.08%
2018/07/27	9	13.49	0	0.00	13.45	9	5,251	0.17%
2018/07/26	0	0.00	14	13.76	13.85	-14	5,208	-0.27%
2018/07/25	16	13.25	0	0.00	13.05	16	4,968	0.32%
2018/07/24	3	12.95	11	13.27	13.30	-8	4,934	-0.16%
2018/07/23	2	12.90	0	0.00	12.85	2	4,869	0.04%
2018/07/20	6	12.93	0	0.00	12.95	6	4,848	0.12%
2018/07/19	2	13.40	4	13.15	13.10	-2	4,777	-0.04%
2018/07/18	10	13.57	2	13.55	13.50	8	4,764	0.17%
2018/07/17	2	13.75	0	0.00	13.70	2	4,826	0.04%
2018/07/13	0	0.00	2	13.85	13.90	-2	4,811	-0.04%
2018/07/12	2	13.75	0	0.00	13.75	2	4,794	0.04%
2018/07/11	4	13.95	3	14.18	13.90	1	4,791	0.02%
2018/07/10	14	13.76	11	14.02	13.75	3	4,540	0.07%
2018/07/09	3	13.57	4	13.70	13.75	-1	4,513	-0.02%
2018/07/06	3	13.72	0	0.00	14.10	3	4,678	0.06%
2018/07/05	7	14.26	7	14.34	13.85	0	4,638	0.00%
2018/07/04	4	13.51	4	13.80	13.60	0	4,460	0.00%
2018/07/03	2	14.35	2	13.65	13.65	0	4,388	0.00%
2018/07/02	3	14.93	0	0.00	14.35	3	4,273	0.07%
2018/06/29	3	15.38	0	0.00	15.40	3	4,184	0.07%
2018/06/28	2	14.80	11	15.32	15.70	-9	3,951	-0.23%
2018/06/27	2	14.65	5.4	14.71	14.30	-3.4	3,711	-0.09%
2018/06/26	2	15.55	8	15.26	15.05	-6	3,602	-0.17%
2018/06/25	0	0.00	1	16.55	16.55	-1	3,415	-0.03%
2018/06/22	4	16.75	0	0.00	16.55	4	3,381	0.12%
2018/06/21	2	17.05	0	0.00	17.05	2	3,349	0.06%
2018/06/20	5	17.35	4	17.45	17.50	1	3,392	0.03%
2018/06/19	2	17.10	1	17.50	17.00	1	3,708	0.03%
2018/06/15	3	18.20	0	0.00	17.95	3	3,638	0.08%
2018/06/14	5	18.64	0	0.00	18.50	5	3,572	0.14%
2018/06/13	6	18.78	2	18.95	18.80	4	3,584	0.11%
2018/06/12	2	18.70	2	19.10	18.85	0	3,575	0.00%
2018/06/07	8	19.30	8	19.03	19.25	0	3,597	0.00%
2018/06/06	5	19.10	1	19.15	19.10	4	3,513	0.11%
2018/06/05	7	19.08	1	19.00	19.00	6	3,487	0.17%
2018/06/04	13	19.67	0	0.00	19.65	13	3,409	0.38%
2018/06/01	0	0.00	11	20.20	20.10	-11	3,355	-0.33%
2018/05/29	1	19.90	15	19.90	19.85	-14	3,384	-0.41%
2018/05/24	0	0.00	3	20.05	20.20	-3	3,397	-0.09%
2018/05/23	1	19.60	0	0.00	19.50	1	3,374	0.03%
2018/05/21	1	19.55	2	19.70	19.75	-1	3,419	-0.03%
2018/05/16	2	19.45	0	0.00	19.40	2	3,500	0.06%
2018/05/10	10	19.95	0	0.00	19.95	10	3,533	0.28%
2018/05/09	3	19.80	0	0.00	19.85	3	3,515	0.09%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/03	0	0.00	1	21.15	20.80	-1	3,485	-0.03%
2018/05/02	0	0.00	1	20.70	20.65	-1	3,451	-0.03%
2018/04/30	2	20.50	2	20.50	20.70	0	3,466	0.00%
2018/04/26	13	19.88	0	0.00	19.75	13	3,502	0.37%
2018/04/25	11	20.35	0	0.00	20.40	11	3,504	0.31%
2018/04/24	10	20.20	0	0.00	20.30	10	3,482	0.29%
2018/04/23	5	21.74	0	0.00	21.20	5	3,403	0.15%
2018/04/20	5	23.02	26	22.98	23.15	-21	3,275	-0.64%
2018/04/19	0	0.00	1	23.80	23.25	-1	3,269	-0.03%
2018/04/18	4	22.81	1	22.85	22.90	3	3,219	0.09%
2018/04/17	1	22.85	0	0.00	22.85	1	3,197	0.03%
2018/04/16	0	0.00	8	23.80	23.65	-8	3,136	-0.26%
2018/04/13	2	24.25	0	0.00	23.60	2	3,074	0.07%
2018/04/12	22	24.70	6	24.28	24.10	16	3,074	0.52%
2018/04/11	2	23.15	1	23.20	23.30	1	2,884	0.03%
2018/04/09	2	22.40	0	0.00	22.45	2	2,882	0.07%
2018/03/26	2	22.70	0	0.00	22.65	2	2,995	0.07%
2018/03/22	2	25.03	8	24.46	23.60	-6	2,905	-0.21%
2018/03/21	0	0.00	5	22.90	23.05	-5	2,518	-0.20%
2018/03/19	10	23.40	15	23.22	23.20	-5	2,474	-0.20%
2018/03/15	3	23.10	5	23.05	23.05	-2	2,407	-0.08%
2018/03/13	0	0.00	15	22.88	23.15	-15	2,365	-0.63%
2018/03/08	0	0.00	2	22.40	22.40	-2	2,342	-0.09%
2018/03/07	0	0.00	2	22.75	22.25	-2	2,345	-0.09%
2018/03/06	0	0.00	2	22.85	22.70	-2	2,354	-0.08%
2018/03/05	0	0.00	8	22.64	22.55	-8	2,377	-0.34%
2018/03/02	0	0.00	1	22.30	22.45	-1	2,365	-0.04%
2018/02/27	0	0.00	5	21.80	21.80	-5	2,348	-0.21%
2018/02/23	0	0.00	5	21.85	21.85	-5	2,371	-0.21%
2018/02/22	2	21.30	4	21.45	21.50	-2	2,379	-0.08%
2018/02/12	3	20.15	2	20.25	20.15	1	2,367	0.04%
2018/02/09	2	18.80	2	20.25	20.10	0	2,376	0.00%
2018/02/06	6	20.30	0	0.00	20.00	6	2,395	0.25%
2018/02/05	0	0.00	5	21.95	22.10	-5	2,369	-0.21%
2018/02/02	2	22.45	0	0.00	22.40	2	2,395	0.08%
2018/01/19	0	0.00	5	23.00	23.20	-5	2,768	-0.18%
2018/01/15	0	0.00	2	22.95	22.65	-2	3,097	-0.06%
2018/01/12	2	23.15	0	0.00	22.95	2	3,176	0.06%
2018/01/08	1	23.55	1	23.80	23.20	0	4,125	0.00%
2018/01/05	1	23.20	1	23.45	23.20	0	4,081	0.00%
2018/01/02	0	0.00	1	22.40	22.35	-1	4,075	-0.02%