茂迪 (6244)-群益金鼎-中壢券商分點個股進出

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
27.35
漲跌
▲0.45
漲幅
+1.67%
成交量
5,598張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/24	5	27.41	13	27.54	27.35	-8	3,137	-0.25%
2024/04/23	27	26.73	3	27.08	26.90	24	3,087	0.78%
2024/04/22	1	27.00	0	0.00	27.00	1	3,057	0.03%
2024/04/19	18	28.57	9	27.81	27.60	9	3,058	0.29%
2024/04/18	9	28.86	3	29.00	28.55	6	2,712	0.22%
2024/04/17	0	0.00	34	28.68	28.30	-34	2,633	-1.29%
2024/04/16	0	0.00	4	27.63	27.90	-4	2,547	-0.16%
2024/04/15	1	28.10	1	27.45	27.90	0	2,549	0.00%
2024/04/10	9	28.20	13	28.44	28.15	-4	2,465	-0.16%
2024/04/08	1	28.00	0	0.00	27.80	1	2,351	0.04%
2024/04/03	0	27.30	0	0.00	27.15	0	2,319	0.00%
2024/03/29	3	28.20	1	28.40	27.75	2	2,303	0.09%
2024/03/28	11	27.61	2	27.95	28.25	9	2,231	0.40%
2024/03/27	1.3	27.05	1	27.00	27.00	0.3	2,128	0.01%
2024/03/26	1	28.10	0	0.00	27.50	1	2,131	0.05%
2024/03/25	0	0.00	1	27.90	27.75	-1	2,244	-0.04%
2024/03/22	1	27.80	1	28.30	28.10	0	2,246	0.00%
2024/03/21	8.1	27.96	3	28.03	27.90	5.1	2,120	0.24%
2024/03/20	1	26.00	1	26.10	25.95	0	1,951	0.00%
2024/03/19	2	26.18	0	0.00	26.00	2	2,030	0.10%
2024/03/18	1.1	26.79	0	0.00	26.35	1.1	2,014	0.05%
2024/03/14	0.1	26.35	4	26.30	26.20	-3.9	1,946	-0.20%
2024/03/13	1	26.60	0	0.00	26.20	1	1,943	0.05%
2024/03/12	1	26.75	0	0.00	26.65	1	1,938	0.05%
2024/03/11	6	26.94	2	27.08	26.90	4	1,928	0.21%
2024/03/08	1	26.30	3	26.45	25.85	-2	1,913	-0.10%
2024/03/07	0	0.00	1	26.70	26.65	-1	1,901	-0.05%
2024/03/05	1	26.75	0	0.00	26.80	1	1,882	0.05%
2024/03/04	1	27.10	0	0.00	27.00	1	1,870	0.05%
2024/03/01	2	27.28	0	0.00	27.35	2	1,861	0.11%
2024/02/29	0	0.00	3	27.47	27.65	-3	1,826	-0.16%
2024/02/27	1	26.00	2	26.00	25.95	-1	1,781	-0.06%
2024/02/26	0	0.00	1	26.35	26.40	-1	1,781	-0.06%
2024/02/23	3	26.10	2.1	25.96	25.95	0.9	1,782	0.05%
2024/02/22	2	26.20	0	0.00	26.20	2	1,777	0.11%
2024/02/21	0	0.00	3	26.42	26.50	-3	1,813	-0.17%
2024/02/20	11	26.44	1	25.95	25.95	10	1,800	0.56%
2024/02/19	1	26.30	2	26.30	26.35	-1	1,787	-0.06%
2024/02/16	0.1	25.90	0	0.00	25.85	0.1	1,792	0.01%
2024/02/15	1	25.30	0	0.00	25.25	1	1,784	0.06%
2024/02/05	1	26.00	0	0.00	25.40	1	1,772	0.06%
2024/02/02	20	26.10	10	26.00	26.00	10	1,768	0.57%
2024/02/01	1	26.10	1	26.10	26.15	0	1,832	0.00%
2024/01/24	0	0.00	1	26.60	26.60	-1	1,974	-0.05%
2024/01/23	0	0.00	1	26.65	26.55	-1	2,037	-0.05%
2024/01/17	2	26.35	0	0.00	26.00	2	2,196	0.09%
2024/01/15	11	27.81	1	27.60	27.60	10	2,351	0.43%
2024/01/12	5	26.73	0	0.00	26.45	5	2,547	0.20%
2024/01/09	2	27.38	3.5	26.98	26.90	-1.5	2,789	-0.05%
2024/01/05	4	27.76	0	0.00	27.65	4	2,915	0.14%
2024/01/04	20	27.75	0	0.00	27.60	20	2,925	0.68%
2023/12/26	0	0.00	3	28.10	28.05	-3	3,042	-0.10%
2023/12/22	1	28.45	0	0.00	28.30	1	3,041	0.03%
2023/12/21	3	28.48	0	0.00	28.45	3	3,022	0.10%
2023/12/20	6	29.43	2	29.20	28.85	4	2,991	0.13%
2023/12/19	1	28.40	0	0.00	28.10	1	2,852	0.04%
2023/12/18	0	0.00	20	28.50	28.80	-20	2,836	-0.71%
2023/12/15	20	28.70	1	28.80	28.70	19	2,832	0.67%
2023/12/12	0	0.00	1	27.95	27.80	-1	2,742	-0.04%
2023/12/11	1	27.80	0	0.00	27.80	1	2,748	0.04%
2023/12/08	1	28.10	2	28.23	27.95	-1	2,753	-0.04%
2023/12/07	1	28.50	0	0.00	28.05	1	2,768	0.04%
2023/12/06	0	0.00	1	28.60	28.30	-1	2,795	-0.04%
2023/12/05	0	0.00	1	27.80	28.45	-1	2,791	-0.04%
2023/12/04	1	27.95	0	0.00	27.90	1	2,763	0.04%
2023/11/30	1	28.15	1	28.30	28.15	0	2,726	0.00%
2023/11/29	6	28.27	0	0.00	28.15	6	2,736	0.22%
2023/11/28	0	0.00	1	28.60	28.25	-1	2,746	-0.04%
2023/11/27	1	28.30	0	0.00	28.30	1	2,772	0.04%
2023/11/24	0	0.00	1	28.95	28.85	-1	2,761	-0.04%
2023/11/21	1	28.45	0	0.00	28.60	1	2,803	0.04%
2023/11/20	1	28.80	26	28.56	28.40	-25	2,813	-0.89%
2023/11/17	0.1	28.00	0	0.00	28.05	0.1	2,781	0.00%
2023/11/15	0	0.00	2	28.00	28.00	-2	2,807	-0.07%
2023/11/13	21	27.45	1	27.55	27.30	20	2,824	0.71%
2023/11/09	4	27.89	0	28.15	27.60	4	2,840	0.14%
2023/11/08	2	27.90	3	28.33	28.70	-1	2,802	-0.04%
2023/11/03	1	28.45	2	28.18	28.15	-1	2,777	-0.04%
2023/11/01	0	0.00	1	27.35	27.30	-1	2,786	-0.04%
2023/10/31	12	29.13	10	28.70	27.30	2	2,787	0.07%
2023/10/30	0	0.00	1	28.20	28.65	-1	2,760	-0.04%
2023/10/27	1	27.80	0	0.00	27.90	1	2,671	0.04%
2023/10/26	1	28.30	0	0.00	28.15	1	2,673	0.04%
2023/10/25	2	29.05	0	0.00	29.05	2	2,679	0.07%
2023/10/24	3	29.18	1	29.50	29.45	2	2,667	0.08%
2023/10/23	1	29.55	2	29.78	29.90	-1	2,589	-0.04%
2023/10/20	1	27.90	1	28.10	29.05	0	2,528	0.00%
2023/10/19	1	28.40	0	0.00	28.45	1	2,366	0.04%
2023/10/18	0	0.00	13	29.37	29.30	-13	2,325	-0.56%
2023/10/16	1	29.05	1	29.40	28.90	0	2,244	0.00%
2023/10/13	0	0.00	2	28.00	27.95	-2	2,173	-0.09%
2023/10/11	2	27.70	0	0.00	27.35	2	2,235	0.09%
2023/10/06	0	0.00	2	28.75	28.75	-2	2,232	-0.09%
2023/10/05	10	28.28	2	27.88	28.65	8	2,271	0.35%
2023/09/20	0	0.00	2	26.50	26.40	-2	3,004	-0.07%
2023/09/19	1	27.15	0	0.00	26.85	1	3,043	0.03%
2023/09/18	2	27.50	0	0.00	27.40	2	3,116	0.06%
2023/09/11	1	27.85	0	0.00	27.40	1	3,933	0.03%
2023/09/07	0	0.00	5	28.35	28.25	-5	4,007	-0.12%
2023/08/30	0	0.00	1	28.90	28.95	-1	4,622	-0.02%
2023/08/29	1	28.60	0	0.00	28.60	1	4,686	0.02%
2023/08/28	3	28.80	2	28.95	28.75	1	4,696	0.02%
2023/08/22	1	28.55	0	0.00	28.00	1	4,980	0.02%
2023/08/18	0	0.00	0.5	28.75	28.15	-0.5	5,062	-0.01%
2023/08/17	2	28.00	0	0.00	28.45	2	5,093	0.04%
2023/08/16	0	0.00	10	27.95	28.00	-10	5,153	-0.19%
2023/08/14	0	0.00	2	27.98	28.10	-2	5,420	-0.04%
2023/08/09	2	29.00	3	29.05	28.95	-1	5,615	-0.02%
2023/08/08	1	29.45	0	0.00	29.05	1	5,679	0.02%
2023/08/07	1	29.10	0	0.00	29.45	1	5,780	0.02%
2023/08/02	1	29.70	26	29.50	29.45	-25	6,419	-0.39%
2023/07/28	2	30.75	0	30.70	30.65	2	7,389	0.03%
2023/07/27	0	0.00	11	30.40	30.45	-11	7,577	-0.15%
2023/07/26	0	0.00	4	29.90	29.75	-4	7,874	-0.05%
2023/07/25	1	29.65	0	0.00	30.25	1	7,980	0.01%
2023/07/24	0	0.00	10	30.00	29.90	-10	8,168	-0.12%
2023/07/21	2	30.45	2	30.60	30.30	0	8,300	0.00%
2023/07/19	0	0.00	12	31.38	31.25	-12	8,722	-0.14%
2023/07/18	3	32.68	1	32.15	31.90	2	9,859	0.02%
2023/07/17	1	33.25	2	32.95	33.05	-1	11,062	-0.01%
2023/07/14	6	32.65	0	0.00	32.55	6	11,866	0.05%
2023/07/13	2	32.70	3	32.70	32.30	-1	12,521	-0.01%
2023/07/12	1	33.10	0	0.00	32.75	1	12,611	0.01%
2023/07/07	12	33.66	0	0.00	33.75	12	13,498	0.09%
2023/07/06	28	35.31	38	34.98	34.75	-10	13,512	-0.07%
2023/07/05	37	35.07	60	34.77	34.50	-23	13,480	-0.17%
2023/07/04	30	34.45	0	0.00	34.00	30	13,445	0.22%
2023/07/03	0	0.00	2	34.15	34.20	-2	13,490	-0.01%
2023/06/30	1	34.10	0	0.00	34.10	1	13,564	0.01%
2023/06/28	1	33.40	1	33.90	33.35	0	13,837	0.00%
2023/06/27	3	33.55	1	33.65	33.25	2	13,985	0.01%
2023/06/26	3	33.37	10	33.65	33.25	-7	14,697	-0.05%
2023/06/21	5	34.15	7	34.21	34.25	-2	14,890	-0.01%
2023/06/20	28	34.92	4	33.81	34.60	24	15,218	0.16%
2023/06/19	2	32.63	1	32.80	32.80	1	15,091	0.01%
2023/06/16	35	33.34	30	32.87	33.40	5	15,871	0.03%
2023/06/15	4	32.81	0	0.00	32.50	4	16,934	0.02%
2023/06/14	2	32.65	1	32.55	32.60	1	17,638	0.01%
2023/06/13	22	32.69	21	32.49	32.35	1	17,951	0.01%
2023/06/12	4	32.84	0	0.00	32.50	4	18,348	0.02%
2023/06/09	0	0.00	4	33.45	33.60	-4	18,647	-0.02%
2023/06/08	0	0.00	4	33.84	33.75	-4	18,627	-0.02%
2023/06/07	6	33.38	21	33.44	33.20	-15	18,570	-0.08%
2023/06/06	2	34.25	0	0.00	34.30	2	18,397	0.01%
2023/06/05	13	35.15	1	35.05	35.10	12	18,382	0.07%
2023/06/02	3	34.25	1	34.45	34.80	2	18,313	0.01%
2023/06/01	9	34.76	4	34.46	34.25	5	18,296	0.03%
2023/05/30	61	35.41	60	34.61	34.65	1	18,217	0.01%
2023/05/29	2	35.33	9	35.32	35.40	-7	18,102	-0.04%
2023/05/26	1	34.25	7	34.62	34.00	-6	17,977	-0.03%
2023/05/25	1	34.65	5	34.40	34.55	-4	17,928	-0.02%
2023/05/24	0	0.00	5	35.08	34.90	-5	17,889	-0.03%
2023/05/23	0	0.00	1	34.90	34.90	-1	17,855	-0.01%
2023/05/22	5	35.10	8	34.99	35.10	-3	17,845	-0.02%
2023/05/19	9	34.73	0	0.00	34.10	9	17,826	0.05%
2023/05/18	28	34.26	36	34.00	34.65	-8	17,750	-0.05%
2023/05/17	0	0.00	2	34.95	34.90	-2	17,562	-0.01%
2023/05/16	1	34.90	0	0.00	35.00	1	17,505	0.01%
2023/05/15	14	34.76	4	34.93	34.60	10	17,437	0.06%
2023/05/12	3	34.35	0	0.00	34.10	3	17,348	0.02%
2023/05/11	6	34.15	36	34.14	33.80	-30	17,294	-0.17%
2023/05/10	2	34.45	6	34.43	34.35	-4	17,229	-0.02%
2023/05/09	80	35.28	98	34.90	34.50	-18	17,048	-0.11%
2023/05/08	7	38.32	9	38.19	38.30	-2	16,604	-0.01%
2023/05/05	94	39.80	79	39.19	38.50	15	16,567	0.09%
2023/05/04	29	39.50	24	39.53	39.70	5	16,043	0.03%
2023/05/03	64	39.51	2	39.15	39.70	62	15,936	0.39%
2023/05/02	18	39.17	31	38.91	39.30	-13	15,785	-0.08%
2023/04/28	9	37.99	12	38.10	37.75	-3	15,503	-0.02%
2023/04/27	30	37.73	16.1	38.02	37.55	13.9	15,413	0.09%
2023/04/26	14	37.78	21	37.45	38.75	-7	15,186	-0.05%
2023/04/25	10	38.34	58	38.21	37.75	-48	14,976	-0.32%
2023/04/24	35	38.92	34	38.99	39.10	1	14,726	0.01%
2023/04/21	116	40.08	71	40.56	38.55	45	14,513	0.31%	大買/
2023/04/20	210	41.74	160	40.99	40.00	50	13,345	0.37%	大買/大賣/
2023/04/19	37	39.81	113	40.79	41.40	-76	12,094	-0.63%	大賣/
2023/04/18	56	38.18	59.1	38.69	37.65	-3.1	11,245	-0.03%
2023/04/17	8	36.64	5	36.46	36.65	3	10,662	0.03%
2023/04/14	23	37.11	25	37.01	36.70	-2	10,675	-0.02%
2023/04/13	40	37.31	13	36.92	36.85	27	10,604	0.25%
2023/04/12	45	38.14	42	38.19	38.00	3	10,387	0.03%
2023/04/11	25	36.79	10	36.75	36.45	15	9,806	0.15%
2023/04/10	34	36.67	2	36.70	36.65	32	9,750	0.33%
2023/04/07	12	36.61	6.1	36.45	36.45	5.9	9,726	0.06%
2023/04/06	7	36.66	6	36.38	36.40	1	9,689	0.01%
2023/03/31	6	35.99	8	36.49	36.65	-2	9,633	-0.02%
2023/03/30	7	36.71	6	36.60	36.30	1	9,552	0.01%
2023/03/29	7	35.97	5	36.03	36.20	2	9,305	0.02%
2023/03/28	6	35.88	4	35.71	35.75	2	9,264	0.02%
2023/03/27	41	37.34	41.3	37.18	36.45	-0.3	9,109	0.00%
2023/03/24	34	35.70	26	35.85	36.15	8	8,632	0.09%
2023/03/23	48	36.71	71	36.47	36.30	-23	8,497	-0.27%
2023/03/22	22	36.50	18	36.15	36.25	4	8,257	0.05%
2023/03/21	73	36.36	40	36.41	36.50	33	8,187	0.40%
2023/03/20	66	34.91	76.2	35.18	35.80	-10.2	8,002	-0.13%
2023/03/17	38	33.02	78	32.89	33.90	-40	7,013	-0.57%
2023/03/16	42	31.23	0	0.00	30.85	42	6,466	0.65%
2023/03/15	27	30.94	47	31.83	31.95	-20	6,122	-0.33%
2023/03/14	41	30.23	38	30.55	30.00	3	5,647	0.05%
2023/03/13	5	29.20	0	0.00	29.20	5	5,236	0.10%
2023/03/10	0	0.00	12	29.42	29.15	-12	5,226	-0.23%
2023/03/09	0	0.00	10	29.45	29.35	-10	5,209	-0.19%
2023/03/08	20	29.77	1	29.70	29.85	19	5,152	0.37%
2023/03/07	2	29.35	7	29.40	29.30	-5	5,071	-0.10%
2023/03/06	2	29.20	0	0.00	29.35	2	5,033	0.04%
2023/03/02	8	28.71	1	28.65	28.75	7	4,967	0.14%
2023/02/24	12	28.40	0	0.00	28.35	12	4,975	0.24%
2023/02/23	2	28.50	0	0.00	28.60	2	4,979	0.04%
2023/02/21	0	0.00	2	29.00	28.90	-2	4,941	-0.04%
2023/02/20	0	0.00	1	28.95	28.95	-1	4,946	-0.02%
2023/02/17	5	29.55	0	0.00	29.15	5	4,944	0.10%
2023/02/16	6	28.93	1	28.90	28.90	5	4,878	0.10%
2023/02/14	0	0.00	2	28.60	28.55	-2	4,875	-0.04%
2023/02/13	1	28.45	2	28.50	28.60	-1	4,871	-0.02%
2023/02/09	5	28.75	0	0.00	28.75	5	4,853	0.10%
2023/02/08	0	0.00	1	29.20	29.00	-1	4,838	-0.02%
2023/02/06	2	29.63	0	0.00	29.50	2	4,755	0.04%
2023/02/03	3	29.48	16	30.00	29.95	-13	4,725	-0.28%
2023/02/02	1	30.10	0	0.00	29.45	1	4,613	0.02%
2023/02/01	0	0.00	10	29.28	29.20	-10	4,482	-0.22%
2023/01/31	1	28.90	2	29.03	29.00	-1	4,343	-0.02%
2023/01/30	0	0.00	1	28.70	28.65	-1	4,268	-0.02%
2023/01/17	3	27.75	2.3	27.83	28.40	0.7	4,237	0.02%
2023/01/16	1	27.75	0	0.00	27.45	1	4,245	0.02%
2023/01/13	0	0.00	2	27.83	27.70	-2	4,314	-0.05%
2023/01/12	1	27.60	3	27.67	27.70	-2	4,376	-0.05%
2023/01/11	1	28.25	0	0.00	28.25	1	4,366	0.02%
2023/01/10	1	28.15	0	0.00	28.35	1	4,376	0.02%
2023/01/06	1	28.25	4	28.33	28.30	-3	4,386	-0.07%
2023/01/05	3	28.92	2	28.90	28.45	1	4,393	0.02%
2023/01/04	5	29.29	5	29.70	29.50	0	4,308	0.00%
2023/01/03	2	28.15	0	0.00	28.50	2	4,166	0.05%
2022/12/29	1	28.35	11	28.49	28.35	-10	4,094	-0.24%
2022/12/28	1	29.20	0	0.00	29.00	1	4,035	0.02%
2022/12/27	7	29.04	2	28.70	28.80	5	3,958	0.13%
2022/12/26	2	28.85	1	28.90	28.70	1	3,876	0.03%
2022/12/23	0	0.00	2	27.60	28.35	-2	3,780	-0.05%
2022/12/22	12	28.06	1	27.85	28.35	11	3,752	0.29%
2022/12/21	11	27.81	1	27.30	27.40	10	3,735	0.27%
2022/12/20	12	28.26	1	28.15	27.25	11	3,726	0.30%
2022/12/16	2	29.98	13	30.26	28.95	-11	3,607	-0.30%
2022/12/15	30	30.10	11	29.92	30.60	19	3,320	0.57%
2022/12/14	3	29.85	4	29.93	30.05	-1	3,180	-0.03%
2022/12/13	13	29.41	1	29.30	29.10	12	2,984	0.40%
2022/12/12	21	30.68	29	30.59	30.70	-8	2,828	-0.28%
2022/12/09	14	29.25	8	29.55	30.00	6	2,264	0.26%
2022/12/08	14	27.14	8	27.07	27.30	6	2,063	0.29%
2022/12/05	1	26.30	1	26.15	26.15	0	1,929	0.00%
2022/11/24	0	0.00	1	25.30	25.25	-1	2,313	-0.04%
2022/11/23	0	0.00	1	25.25	25.20	-1	2,451	-0.04%
2022/11/09	1	24.60	0	0.00	24.50	1	2,526	0.04%
2022/11/08	1	24.55	0	0.00	24.55	1	2,581	0.04%
2022/10/18	1	23.50	1	23.65	24.15	0	2,635	0.00%
2022/10/14	2	23.78	2	23.85	23.70	0	2,595	0.00%
2022/10/13	1	23.90	0	0.00	23.75	1	2,580	0.04%
2022/10/11	5	26.18	0	0.00	25.95	5	2,581	0.19%
2022/10/06	0	0.00	1	26.95	27.05	-1	2,604	-0.04%
2022/10/04	2	26.73	1	27.00	26.70	1	2,615	0.04%
2022/09/28	1	26.40	2	26.45	25.65	-1	2,703	-0.04%
2022/09/26	1	27.10	1	27.25	26.40	0	2,789	0.00%
2022/09/23	1	27.70	1	27.80	27.65	0	2,790	0.00%
2022/09/20	0	0.00	1	28.60	28.20	-1	2,887	-0.03%
2022/09/19	12	28.89	0	0.00	28.30	12	3,006	0.40%
2022/09/15	1	28.50	1	28.20	28.20	0	2,967	0.00%
2022/09/14	0	0.00	5	28.18	28.20	-5	3,122	-0.16%
2022/09/13	0	0.00	10.3	28.14	28.25	-10.3	3,099	-0.33%
2022/09/12	0	0.00	7	27.93	28.00	-7	3,090	-0.23%
2022/09/08	1	27.35	2	27.05	27.05	-1	3,056	-0.03%
2022/09/06	2	27.55	0	0.00	27.05	2	2,997	0.07%
2022/09/05	3	28.20	1	27.90	27.90	2	2,965	0.07%
2022/09/02	1	28.70	1	29.05	28.60	0	2,917	0.00%
2022/09/01	2	28.75	1	29.00	28.85	1	2,875	0.03%
2022/08/31	0	0.00	2.1	28.47	28.50	-2.1	2,800	-0.08%
2022/08/30	3	29.20	2	29.38	29.00	1	2,641	0.04%
2022/08/29	1	28.85	1	28.85	28.60	0	2,515	0.00%
2022/08/23	2	28.78	1	28.60	28.55	1	2,479	0.04%
2022/08/22	0	0.00	1	29.45	28.60	-1	2,473	-0.04%
2022/08/17	1	28.65	1	28.60	28.50	0	2,376	0.00%
2022/08/16	8	28.92	1	28.70	28.45	7	2,372	0.30%
2022/08/15	1	28.10	2	28.30	28.80	-1	2,341	-0.04%
2022/08/11	1	28.40	7	28.54	28.50	-6	2,291	-0.26%
2022/08/10	1	28.30	0	0.00	28.30	1	2,286	0.04%
2022/08/09	2	29.28	1	28.75	28.65	1	2,303	0.04%
2022/08/04	2	27.50	1	27.60	27.95	1	2,225	0.04%
2022/08/03	1	28.00	0	0.00	28.10	1	2,227	0.04%
2022/08/02	1	28.50	2	28.70	28.40	-1	2,229	-0.04%
2022/08/01	2	29.63	2	29.43	29.40	0	2,232	0.00%
2022/07/28	1	27.90	0	0.00	27.80	1	2,167	0.05%
2022/07/27	0	0.00	1	27.65	27.55	-1	2,151	-0.05%
2022/07/26	1	27.45	0	0.00	27.45	1	2,148	0.05%
2022/07/25	1	28.20	1	28.20	28.00	0	2,151	0.00%
2022/07/22	1	27.80	2	27.95	27.90	-1	2,151	-0.05%
2022/07/21	0	0.00	6	28.10	28.25	-6	2,186	-0.27%
2022/07/19	6	28.18	3	28.30	28.15	3	2,266	0.13%
2022/07/18	4	27.75	0	0.00	27.75	4	2,398	0.17%
2022/07/15	10	28.10	0	0.00	27.80	10	2,431	0.41%
2022/07/14	1	27.80	1	28.00	28.10	0	2,469	0.00%
2022/07/13	1	28.50	0	0.00	28.20	1	2,571	0.04%
2022/07/12	1	28.30	1	28.40	28.10	0	2,687	0.00%
2022/07/11	2	28.80	3	28.90	29.80	-1	2,723	-0.04%
2022/07/06	2	30.45	2	30.43	30.40	0	2,742	0.00%
2022/07/05	4	30.63	0	0.00	31.00	4	2,850	0.14%
2022/07/01	0	0.00	20	28.45	28.10	-20	2,849	-0.70%
2022/06/30	38	29.87	63	30.05	29.90	-25	2,888	-0.87%
2022/06/29	42	30.29	42	30.92	30.60	0	2,876	0.00%
2022/06/28	42	30.57	18	30.82	30.50	24	2,872	0.84%
2022/06/27	19	30.87	16	31.08	30.80	3	2,861	0.10%
2022/06/24	14	30.76	12	30.30	30.85	2	2,746	0.07%
2022/06/23	57	29.84	51	29.65	29.30	6	2,683	0.22%
2022/06/22	20	30.09	40	29.81	29.80	-20	2,606	-0.77%
2022/06/20	13	28.68	0	0.00	27.35	13	2,489	0.52%
2022/06/17	0	0.00	2.5	27.16	29.70	-2.5	2,539	-0.10%
2022/06/14	0.5	27.85	0	0.00	27.60	0.5	3,003	0.02%
2022/06/13	0	0.00	1	28.50	28.20	-1	3,299	-0.03%
2022/06/08	1	29.50	0	0.00	29.85	1	3,486	0.03%
2022/06/07	3	29.50	0	0.00	29.70	3	3,623	0.08%
2022/06/06	0	0.00	1	30.25	30.05	-1	3,790	-0.03%
2022/06/01	1	29.60	0.3	29.55	29.65	0.7	3,871	0.02%
2022/05/26	1	28.60	3	28.95	28.90	-2	4,231	-0.05%
2022/05/24	1	28.85	1	28.95	29.10	0	4,333	0.00%
2022/05/23	0	0.00	2	29.25	29.35	-2	4,338	-0.05%
2022/05/20	2	28.70	2	28.70	28.85	0	4,349	0.00%
2022/05/18	1	28.55	3	28.30	28.50	-2	4,380	-0.05%
2022/05/17	1	28.40	1	28.50	28.35	0	4,392	0.00%
2022/05/12	1	28.00	0	0.00	27.15	1	4,366	0.02%
2022/05/11	1	28.90	0	0.00	28.90	1	4,354	0.02%
2022/05/09	1	29.00	0	0.00	28.80	1	4,350	0.02%
2022/05/05	3	30.85	2	31.15	30.95	1	4,367	0.02%
2022/05/04	2	30.65	0	0.00	30.40	2	4,376	0.05%
2022/05/03	2	30.48	0	0.00	30.35	2	4,389	0.05%
2022/04/26	3	33.40	0	0.00	32.80	3	4,408	0.07%
2022/04/25	0	0.00	6	33.80	33.10	-6	4,395	-0.14%
2022/04/22	1	34.25	0	0.00	34.25	1	4,347	0.02%
2022/04/21	1	34.55	0	0.00	33.70	1	4,262	0.02%
2022/04/20	0	34.35	21.3	34.35	34.40	-21.3	4,270	-0.50%
2022/04/19	25	34.86	7	34.39	34.25	18	4,261	0.42%
2022/04/18	1	34.15	3	34.67	34.75	-2	4,262	-0.05%
2022/04/15	0	0.00	1	33.50	33.40	-1	4,202	-0.02%
2022/04/13	0	32.75	0	0.00	32.50	0	4,274	0.00%
2022/04/12	2	32.65	0	0.00	32.50	2	4,366	0.05%
2022/04/11	0	0.00	2	34.65	33.60	-2	4,343	-0.05%
2022/04/08	7	34.21	2	34.00	34.15	5	4,218	0.12%
2022/04/06	0	34.15	0	0.00	34.40	0	4,239	0.00%
2022/03/31	0	0.00	1	34.00	33.30	-1	4,253	-0.02%
2022/03/30	1	34.05	0	0.00	33.20	1	4,312	0.02%
2022/03/24	1	33.80	8	34.25	33.90	-7	4,814	-0.15%
2022/03/23	1	34.20	0	0.00	33.95	1	5,000	0.02%
2022/03/22	14	35.09	7	34.99	34.15	7	5,151	0.14%
2022/03/21	0	0.00	2	35.13	34.50	-2	5,298	-0.04%
2022/03/18	1	34.15	10	33.65	34.95	-9	5,705	-0.16%
2022/03/17	96	34.04	79	33.73	34.15	17	6,133	0.28%
2022/03/16	19	34.78	19	34.15	34.60	0	6,484	0.00%
2022/03/15	29	33.57	23	32.22	32.05	6	6,524	0.09%
2022/03/14	0	0.00	1	33.15	33.10	-1	6,552	-0.02%
2022/03/11	1	33.00	4	33.50	33.50	-3	6,626	-0.05%
2022/03/10	14	33.28	19	33.33	33.40	-5	6,798	-0.07%
2022/03/09	5	33.09	5	33.13	33.30	0	7,023	0.00%
2022/03/08	1	31.40	0	0.00	31.60	1	6,930	0.01%
2022/03/07	1	31.70	1	31.65	31.50	0	6,970	0.00%
2022/03/04	5	33.20	0	0.00	32.70	5	7,165	0.07%
2022/03/03	1	33.75	1	33.90	33.45	0	7,322	0.00%
2022/03/02	0	0.00	1	32.45	32.50	-1	7,421	-0.01%
2022/03/01	0	0.00	1	31.50	31.80	-1	7,699	-0.01%
2022/02/25	0	0.00	6	30.53	30.85	-6	8,308	-0.07%
2022/02/24	5	30.97	3.7	30.79	30.00	1.3	8,609	0.02%
2022/02/23	1	30.85	1	31.00	30.85	0	8,632	0.00%
2022/02/22	1	30.50	0	0.00	30.55	1	8,660	0.01%
2022/02/21	2	31.30	0	0.00	31.35	2	8,707	0.02%
2022/02/18	0	0.00	2	30.90	31.10	-2	8,723	-0.02%
2022/02/17	1	31.25	1	31.25	31.25	0	8,766	0.00%
2022/02/11	2	32.63	0	0.00	32.30	2	9,029	0.02%
2022/02/10	0	0.00	1	32.90	32.60	-1	9,187	-0.01%
2022/02/07	0	0.00	1	31.30	31.40	-1	9,539	-0.01%
2022/01/26	0	0.00	1	30.00	31.00	-1	9,591	-0.01%
2022/01/25	0	0.00	5	30.40	30.00	-5	9,759	-0.05%
2022/01/24	1	30.40	0	0.00	30.35	1	10,382	0.01%
2022/01/21	1	31.30	0	0.00	31.30	1	10,446	0.01%
2022/01/20	2	32.33	2	32.15	32.25	0	10,595	0.00%
2022/01/18	6	32.93	5	32.35	32.35	1	10,669	0.01%
2022/01/17	1	32.15	0	0.00	32.55	1	10,683	0.01%
2022/01/13	2	33.35	1	33.10	32.85	1	10,675	0.01%
2022/01/12	2	33.78	0	0.00	33.55	2	10,649	0.02%
2022/01/11	0	0.00	3	34.47	34.35	-3	10,691	-0.03%
2022/01/10	2	34.53	4	34.25	34.20	-2	10,627	-0.02%
2022/01/07	4	33.79	3	34.38	34.10	1	10,624	0.01%
2022/01/06	5	35.01	9	34.85	34.65	-4	10,730	-0.04%
2022/01/05	9	36.77	8	36.40	36.00	1	10,825	0.01%
2022/01/04	2	35.83	7	35.66	36.05	-5	10,811	-0.05%
2022/01/03	2	36.15	0	0.00	35.90	2	10,807	0.02%
2021/12/29	4	36.00	3	36.50	36.35	1	10,774	0.01%
2021/12/28	1	36.00	15	35.84	35.50	-14	10,747	-0.13%
2021/12/27	0	36.20	0	0.00	36.30	0	10,868	0.00%
2021/12/24	4	35.98	5	36.58	36.00	-1	11,243	-0.01%
2021/12/23	6	36.77	0	0.00	36.70	6	11,211	0.05%
2021/12/22	8	37.28	3	37.10	37.05	5	11,192	0.04%
2021/12/21	1	36.90	3	37.15	37.00	-2	11,165	-0.02%
2021/12/20	17	38.23	22	37.51	37.05	-5	11,091	-0.05%
2021/12/17	5	37.27	9	37.45	36.35	-4	10,711	-0.04%
2021/12/16	8	37.29	5	37.55	37.45	3	10,512	0.03%
2021/12/15	14	36.96	8	36.65	36.55	6	10,342	0.06%
2021/12/14	23	37.85	20	38.10	36.55	3	10,140	0.03%
2021/12/13	22	37.95	18	38.31	37.70	4	9,629	0.04%
2021/12/10	13	37.27	45.3	37.53	37.60	-32.3	9,073	-0.36%
2021/12/09	24	36.12	31	36.22	35.80	-7	8,484	-0.08%
2021/12/08	13	35.18	2	35.45	35.45	11	8,186	0.13%
2021/12/06	1	34.80	2	35.10	34.65	-1	7,958	-0.01%
2021/12/03	4	35.16	5	34.52	34.05	-1	7,745	-0.01%
2021/12/02	0	0.00	2	33.33	33.30	-2	7,387	-0.03%
2021/12/01	4	33.71	2	33.83	33.40	2	7,321	0.03%
2021/11/30	7	33.74	1	33.80	33.00	6	7,240	0.08%
2021/11/29	6	33.77	2	33.55	34.20	4	7,019	0.06%
2021/11/26	2	36.40	2	35.70	35.55	0	6,815	0.00%
2021/11/25	16	36.65	17	36.54	36.30	-1	6,566	-0.02%
2021/11/24	9	36.22	41.6	36.41	37.05	-32.6	6,342	-0.51%
2021/11/23	8	35.70	17	35.17	34.35	-9	5,772	-0.16%
2021/11/22	2	33.90	3	33.63	34.10	-1	5,455	-0.02%
2021/11/19	1	32.30	1	32.50	32.30	0	5,384	0.00%
2021/11/18	1	32.55	1	32.65	33.10	0	5,356	0.00%
2021/11/17	0	0.00	1	33.50	33.00	-1	5,295	-0.02%
2021/11/16	2	33.13	1	33.45	32.65	1	5,292	0.02%
2021/11/15	0	0.00	1	32.75	32.95	-1	5,266	-0.02%
2021/11/12	16	31.43	17	31.94	31.75	-1	5,213	-0.02%
2021/11/11	1	33.05	2	33.80	33.00	-1	5,117	-0.02%
2021/11/10	2	34.03	0	0.00	33.85	2	5,084	0.04%
2021/11/09	13	34.56	10	34.30	34.50	3	5,036	0.06%
2021/11/08	1	34.00	0	0.00	33.80	1	4,891	0.02%
2021/11/05	1	33.65	9	34.10	33.95	-8	4,849	-0.16%
2021/11/04	2	33.93	3	33.95	34.30	-1	4,796	-0.02%
2021/11/03	1	33.05	3	32.65	32.40	-2	4,609	-0.04%
2021/11/02	2	33.00	1	33.30	32.95	1	4,587	0.02%
2021/11/01	34	33.75	33	34.38	32.85	1	4,443	0.02%
2021/10/29	0	0.00	3	31.50	32.10	-3	3,932	-0.08%
2021/10/28	51	31.34	42	31.57	32.10	9	3,851	0.23%
2021/10/27	2	30.50	0	0.00	31.10	2	3,697	0.05%
2021/10/26	0	0.00	1	30.30	30.45	-1	3,648	-0.03%
2021/10/25	1	30.40	0	0.00	30.20	1	3,632	0.03%
2021/10/20	2	31.05	0	0.00	30.60	2	3,817	0.05%
2021/10/19	0	0.00	4	31.35	30.95	-4	3,815	-0.10%
2021/10/18	0	0.00	1	31.00	30.60	-1	3,767	-0.03%
2021/10/15	2	30.70	1	30.90	30.55	1	3,838	0.03%
2021/10/14	2	30.78	6	30.38	30.70	-4	3,934	-0.10%
2021/10/13	9	30.09	7	29.95	30.40	2	4,192	0.05%
2021/10/12	2	29.20	3	29.52	29.35	-1	4,226	-0.02%
2021/10/08	0	0.00	1	28.75	28.65	-1	4,179	-0.02%
2021/10/06	0	0.00	2	29.38	28.40	-2	4,236	-0.05%
2021/10/05	3	28.80	0	0.00	28.70	3	4,439	0.07%
2021/10/04	14	31.11	10	31.60	29.35	4	4,474	0.09%
2021/10/01	12	31.26	12	31.24	30.45	0	4,314	0.00%
2021/09/30	1	29.95	2	29.70	29.60	-1	3,959	-0.03%
2021/09/29	2	29.25	0.3	28.85	28.70	1.7	3,933	0.04%
2021/09/28	6	28.86	0	0.00	28.80	6	3,956	0.15%
2021/09/27	0	0.00	1	28.10	28.10	-1	4,009	-0.02%
2021/09/24	1	28.25	1	28.40	28.10	0	4,166	0.00%
2021/09/23	1	28.40	1	28.55	28.15	0	4,789	0.00%
2021/09/22	0	0.00	2	29.20	28.60	-2	4,864	-0.04%
2021/09/13	1	30.10	1	30.15	29.40	0	5,138	0.00%
2021/09/08	0	0.00	1	28.60	28.30	-1	5,272	-0.02%
2021/09/01	0	0.00	1	30.40	30.30	-1	5,995	-0.02%
2021/08/31	4	30.08	0	0.00	30.45	4	6,009	0.07%
2021/08/30	17	31.48	22	31.09	30.25	-5	5,997	-0.08%
2021/08/27	3	30.03	2	30.15	29.20	1	5,910	0.02%
2021/08/26	1	28.85	0	0.00	28.90	1	5,844	0.02%
2021/08/25	2	29.03	0	0.00	28.80	2	5,885	0.03%
2021/08/24	1	28.50	3	28.53	28.35	-2	5,933	-0.03%
2021/08/23	1	29.10	0	0.00	29.10	1	5,969	0.02%
2021/08/20	2	28.90	0	0.00	28.50	2	5,996	0.03%
2021/08/19	0	0.00	1	28.60	28.00	-1	5,996	-0.02%
2021/08/18	1	27.40	3	27.60	28.60	-2	5,976	-0.03%
2021/08/17	1	27.85	0	0.00	27.80	1	6,028	0.02%
2021/08/16	1	28.40	3	28.65	28.25	-2	6,066	-0.03%
2021/08/13	1	29.55	0	0.00	29.40	1	6,074	0.02%
2021/08/11	6	29.95	11	30.14	30.10	-5	6,278	-0.08%
2021/08/10	2	31.15	5	31.10	31.05	-3	6,316	-0.05%
2021/08/09	5	32.25	0	32.70	32.20	5	6,342	0.08%
2021/08/06	4	33.18	0	0.00	32.85	4	6,457	0.06%
2021/08/05	1	33.65	2	33.75	33.60	-1	6,500	-0.02%
2021/08/04	4	33.69	2	34.10	33.90	2	6,624	0.03%
2021/08/03	1	33.00	2	33.03	32.95	-1	6,602	-0.02%
2021/07/30	1	32.45	0	0.00	32.15	1	6,680	0.01%
2021/07/29	0	0.00	5	32.70	32.60	-5	6,801	-0.07%
2021/07/28	12	32.14	9	32.44	32.20	3	6,828	0.04%
2021/07/27	5	33.69	3	34.85	33.25	2	6,907	0.03%
2021/07/26	9	34.56	9	34.50	34.20	0	6,964	0.00%
2021/07/22	4	34.01	2	33.40	33.55	2	6,941	0.03%
2021/07/21	1	34.00	1	33.80	33.60	0	6,958	0.00%
2021/07/20	4	34.20	3	33.78	34.35	1	6,908	0.01%
2021/07/19	33.3	35.32	35	35.63	35.05	-1.7	6,827	-0.02%
2021/07/16	8	34.54	9	34.34	33.35	-1	6,559	-0.02%
2021/07/15	1	34.30	9	33.58	33.80	-8	6,535	-0.12%
2021/07/14	0	0.00	1	33.25	33.00	-1	6,597	-0.02%
2021/07/13	8	34.03	0	0.00	33.60	8	6,669	0.12%
2021/07/12	16	34.19	4	34.33	34.65	12	6,725	0.18%
2021/07/09	0	0.00	2	33.08	33.00	-2	6,636	-0.03%
2021/07/08	2	32.45	3	32.55	32.40	-1	6,993	-0.01%
2021/07/06	0	0.00	9	33.04	32.95	-9	7,967	-0.11%
2021/07/05	4	32.93	9	33.44	33.40	-5	8,107	-0.06%
2021/07/02	10	33.75	41	33.07	32.55	-31	8,243	-0.38%
2021/07/01	29	33.34	21	33.43	33.40	8	8,362	0.10%
2021/06/30	49	34.69	31	34.87	34.85	18	8,285	0.22%
2021/06/29	2	32.40	6	32.47	32.20	-4	7,741	-0.05%
2021/06/28	0	0.00	10	31.60	31.60	-10	7,777	-0.13%
2021/06/25	5	32.69	5	32.24	32.00	0	7,954	0.00%
2021/06/23	13	32.25	10	32.33	31.50	3	8,554	0.04%
2021/06/22	1	31.30	6	31.38	30.60	-5	8,677	-0.06%
2021/06/18	1	32.00	2	31.85	32.40	-1	9,178	-0.01%
2021/06/17	3	32.40	0	0.00	32.40	3	9,929	0.03%
2021/06/16	5	32.66	16	33.26	32.60	-11	10,226	-0.11%
2021/06/15	1	31.80	2	31.85	31.55	-1	10,086	-0.01%
2021/06/11	2	31.05	1.7	31.11	31.05	0.3	10,134	0.00%
2021/06/10	3	31.63	3	32.07	32.05	0	10,378	0.00%
2021/06/09	6	30.39	4	30.39	30.30	2	10,742	0.02%
2021/06/07	1	30.35	1	30.60	29.85	0	12,174	0.00%
2021/06/04	2	30.25	5	30.45	30.35	-3	12,473	-0.02%
2021/06/02	3	31.53	3	31.18	31.25	0	12,527	0.00%
2021/06/01	5	31.65	9	31.75	32.15	-4	12,512	-0.03%
2021/05/28	2	31.48	1	31.50	31.05	1	12,523	0.01%
2021/05/27	0	0.00	3	30.87	30.65	-3	12,530	-0.02%
2021/05/26	4	30.55	1	30.70	30.55	3	12,544	0.02%
2021/05/25	5	31.03	0	0.00	30.50	5	12,578	0.04%
2021/05/24	1.1	30.00	1	30.00	30.15	0.1	12,699	0.00%
2021/05/20	3	29.78	3	29.92	29.40	0	12,735	0.00%
2021/05/19	17	31.11	15	31.20	31.20	2	12,724	0.02%
2021/05/17	1	28.10	9	27.90	26.95	-8	12,628	-0.06%
2021/05/14	26	30.36	11	30.43	29.90	15	12,570	0.12%
2021/05/13	2	26.00	2	26.25	28.65	0	12,473	0.00%
2021/05/12	12	29.75	2	30.05	28.80	10	12,536	0.08%
2021/05/11	4	32.98	0	0.00	31.85	4	12,411	0.03%
2021/05/10	5	35.35	2	35.20	35.30	3	12,408	0.02%
2021/05/07	1	34.10	1	34.80	34.85	0	12,441	0.00%
2021/05/06	10	34.62	14	34.65	35.00	-4	12,431	-0.03%
2021/05/04	7	33.89	1	35.25	33.05	6	12,308	0.05%
2021/05/03	3	36.47	0	0.00	35.80	3	12,219	0.02%
2021/04/29	2	36.68	0	0.00	36.65	2	12,256	0.02%
2021/04/28	0	0.00	16	37.96	37.50	-16	12,275	-0.13%
2021/04/26	12	38.20	0	0.00	38.25	12	12,418	0.10%
2021/04/23	5	37.96	0	0.00	37.90	5	12,435	0.04%
2021/04/22	5	38.65	0	0.00	37.20	5	12,431	0.04%
2021/04/21	0	0.00	13	39.12	38.85	-13	12,342	-0.11%
2021/04/20	7	38.61	3	38.68	38.05	4	12,238	0.03%
2021/04/19	7	38.04	5	37.90	37.90	2	12,197	0.02%
2021/04/16	32	38.78	54	39.15	38.40	-22	12,152	-0.18%
2021/04/15	58	38.26	2	38.70	38.10	56	12,144	0.46%
2021/04/14	24	39.30	12	37.91	37.55	12	12,439	0.10%
2021/04/13	43	41.07	52.1	42.29	39.30	-9.1	12,106	-0.07%
2021/04/12	21	39.61	36	40.02	39.35	-15	11,238	-0.13%
2021/04/09	39	39.60	31	40.02	39.30	8	11,208	0.07%
2021/04/08	37	39.69	3	39.90	39.35	34	11,119	0.31%
2021/04/07	48	39.10	63.3	39.18	39.50	-15.3	11,097	-0.14%
2021/04/06	76	38.68	86	38.43	38.30	-10	11,063	-0.09%
2021/04/01	13	38.47	37	38.52	38.25	-24	11,063	-0.22%
2021/03/31	0	0.00	1.7	39.49	38.90	-1.7	11,139	-0.01%
2021/03/30	43	39.54	62.2	39.85	39.30	-19.2	11,680	-0.16%
2021/03/29	73	39.42	48	40.06	39.85	25	11,839	0.21%
2021/03/26	7	37.64	10	37.87	38.20	-3	11,521	-0.03%
2021/03/25	19	39.58	8	40.03	38.85	11	11,271	0.10%
2021/03/24	1	39.45	1	39.60	39.30	0	11,053	0.00%
2021/03/23	5	41.26	12	41.69	39.30	-7	10,912	-0.06%
2021/03/22	29	41.74	43.4	42.04	41.00	-14.4	10,611	-0.14%
2021/03/19	8.1	37.16	5	36.32	39.75	3.1	9,932	0.03%
2021/03/18	13	37.36	17	37.19	36.15	-4	9,580	-0.04%
2021/03/17	8	36.85	8	36.95	36.75	0	9,302	0.00%
2021/03/16	10	36.88	5	37.46	36.60	5	9,178	0.05%
2021/03/15	17.1	38.03	31	37.96	37.60	-13.9	8,893	-0.16%
2021/03/12	6.3	36.72	17	36.95	37.00	-10.7	8,420	-0.13%
2021/03/11	20	35.74	19	35.54	35.10	1	7,820	0.01%
2021/03/10	7	32.92	23	33.62	34.95	-16	7,032	-0.23%
2021/03/09	1	31.75	1	31.75	31.80	0	6,769	0.00%
2021/03/03	7	32.26	6	31.92	31.65	1	7,389	0.01%
2021/03/02	4	31.88	20	32.34	31.45	-16	7,646	-0.21%
2021/02/26	0	0.00	2	31.65	31.90	-2	8,159	-0.02%
2021/02/25	3	31.73	12	32.00	31.60	-9	8,510	-0.11%
2021/02/24	40	32.24	8	32.19	31.85	32	8,705	0.37%
2021/02/23	2	31.20	1	31.30	31.10	1	9,095	0.01%
2021/02/22	1	31.50	0	0.00	31.30	1	9,636	0.01%
2021/02/19	0	0.00	2	30.55	30.65	-2	9,771	-0.02%
2021/02/17	0	0.00	2	29.15	29.15	-2	10,330	-0.02%
2021/02/05	1	28.25	0	0.00	28.15	1	10,595	0.01%
2021/02/03	3	29.03	5	28.93	28.70	-2	11,424	-0.02%
2021/02/02	3	27.77	3	27.75	27.75	0	11,465	0.00%
2021/02/01	0	0.00	1	27.05	27.55	-1	11,797	-0.01%
2021/01/29	17	28.68	16	27.80	27.45	1	12,180	0.01%
2021/01/28	15	29.22	12	29.00	29.00	3	12,994	0.02%
2021/01/27	25	30.54	36	30.14	30.10	-11	13,435	-0.08%
2021/01/26	28	30.81	54	30.53	30.60	-26	13,612	-0.19%
2021/01/25	35	30.91	35	31.16	30.95	0	13,931	0.00%
2021/01/22	30	31.55	28	31.14	31.10	2	14,268	0.01%
2021/01/21	26	31.27	51	30.47	30.05	-25	14,716	-0.17%
2021/01/20	15	31.70	12	30.40	30.80	3	15,790	0.02%
2021/01/19	30	31.97	31	31.61	32.05	-1	16,551	-0.01%
2021/01/18	17	31.04	26.7	30.91	30.80	-9.7	16,693	-0.06%
2021/01/15	44	32.18	24	31.73	32.00	20	16,881	0.12%
2021/01/14	31	32.58	40	32.42	32.60	-9	17,062	-0.05%
2021/01/13	43	33.18	40	32.63	32.60	3	17,257	0.02%
2021/01/12	25	33.85	25	33.05	33.05	0	17,699	0.00%
2021/01/11	30	34.10	30	34.28	34.10	0	18,358	0.00%
2021/01/08	9	34.26	8	33.99	34.15	1	19,115	0.01%
2021/01/07	78	35.20	84	34.70	34.35	-6	20,158	-0.03%
2021/01/06	27	33.38	23	32.69	33.20	4	20,909	0.02%
2021/01/05	33.1	34.98	32	34.16	34.05	1.1	21,609	0.01%
2021/01/04	37	34.98	36	34.52	34.55	1	22,512	0.00%
2020/12/31	38	35.35	37	34.79	34.60	1	23,373	0.00%
2020/12/30	35	35.27	37	34.67	35.55	-2	24,449	-0.01%
2020/12/29	57	33.83	47	34.34	34.45	10	25,099	0.04%
2020/12/28	41	34.19	40.1	33.55	33.55	0.9	25,247	0.00%
2020/12/25	57	34.84	60.2	33.92	34.05	-3.2	25,367	-0.01%
2020/12/24	54	35.17	51	35.62	34.30	3	25,417	0.01%
2020/12/23	58	32.38	66	34.26	34.75	-8	25,128	-0.03%
2020/12/22	13	31.89	11.6	32.72	31.60	1.4	25,229	0.01%
2020/12/21	13	33.20	11	32.80	32.85	2	25,615	0.01%
2020/12/18	0	0.00	2	33.30	33.00	-2	26,041	-0.01%
2020/12/16	0	0.00	16	34.03	33.50	-16	27,316	-0.06%
2020/12/15	5	34.36	4	33.35	33.00	1	28,221	0.00%
2020/12/14	0	0.00	1	34.00	34.00	-1	28,548	0.00%
2020/12/11	11	32.65	8	32.70	32.65	3	29,519	0.01%
2020/12/10	1	33.75	0	0.00	33.35	1	30,864	0.00%
2020/12/09	10	35.00	0	0.00	34.60	10	31,102	0.03%
2020/12/08	0	0.00	0	34.70	34.55	0	31,713	0.00%
2020/12/07	2	34.58	7	33.93	35.15	-5	31,864	-0.02%
2020/12/04	0	0.00	38	34.88	34.50	-38	32,016	-0.12%
2020/12/03	2	35.10	3	35.45	35.10	-1	32,139	0.00%
2020/12/02	2	35.50	1	35.60	35.35	1	32,229	0.00%
2020/12/01	9.7	37.01	0	0.00	37.00	9.7	32,388	0.03%
2020/11/30	40	37.32	30.9	37.62	38.10	9.1	32,581	0.03%
2020/11/27	29	36.36	30	36.18	36.00	-1	32,210	0.00%
2020/11/26	38	36.75	39	36.01	35.90	-1	32,229	0.00%
2020/11/25	36	36.20	37	36.49	36.40	-1	32,332	0.00%
2020/11/24	51	34.63	50	35.39	35.50	1	31,994	0.00%
2020/11/23	35	34.75	45	34.59	34.50	-10	32,096	-0.03%
2020/11/20	74	35.16	68.7	35.16	34.80	5.3	32,402	0.02%
2020/11/19	35	33.83	66	34.23	34.00	-31	32,534	-0.10%
2020/11/18	22	32.75	17	32.60	33.00	5	32,354	0.02%
2020/11/17	70	32.76	58	33.28	33.00	12	33,304	0.04%
2020/11/16	27	32.17	22	31.75	31.70	5	32,892	0.02%
2020/11/13	50	31.84	58	32.09	32.65	-8	32,813	-0.02%
2020/11/12	82	33.25	100	32.15	32.50	-18	33,003	-0.05%
2020/11/11	73.3	34.59	75	34.26	34.10	-1.7	32,508	-0.01%
2020/11/10	58	35.79	43	35.09	35.35	15	32,348	0.05%
2020/11/09	64	36.14	41	36.02	36.00	23	32,317	0.07%
2020/11/06	17	36.03	74	36.17	35.40	-57	32,034	-0.18%
2020/11/05	87	36.72	59	36.03	36.10	28	31,611	0.09%
2020/11/04	51	34.60	48.3	35.31	34.30	2.7	30,894	0.01%
2020/11/03	39	35.35	12.1	35.17	35.40	26.9	30,472	0.09%
2020/11/02	23.3	36.15	39	36.04	35.35	-15.7	30,323	-0.05%
2020/10/30	57.3	37.60	19	37.73	37.40	38.3	30,027	0.13%
2020/10/29	49	38.93	75.1	38.63	38.10	-26.1	29,711	-0.09%
2020/10/28	100	40.57	132	40.13	39.00	-32	29,146	-0.11%	大賣/
2020/10/27	129.4	39.42	41	39.58	39.35	88.4	28,072	0.32%	大買/
2020/10/26	6	37.67	5	37.86	37.80	1	27,342	0.00%
2020/10/23	7.3	37.33	8	36.96	37.25	-0.7	27,095	0.00%
2020/10/22	6	37.39	5	37.51	37.00	1	26,977	0.00%
2020/10/21	4	38.30	0	0.00	37.90	4	26,859	0.01%
2020/10/20	15	38.64	34	38.83	38.25	-19	26,828	-0.07%
2020/10/19	39	37.67	65	38.28	38.10	-26	26,504	-0.10%
2020/10/16	97	38.57	54	38.84	37.80	43	25,895	0.17%
2020/10/15	69.1	41.24	61	41.27	40.35	8.1	25,497	0.03%
2020/10/14	72	43.20	25.3	42.77	41.60	46.7	24,606	0.19%
2020/10/13	11.7	41.09	12.3	41.85	41.25	-0.6	23,730	0.00%
2020/10/12	45.3	42.68	42	42.89	41.95	3.3	23,050	0.01%
2020/10/08	83.9	42.24	51.7	42.03	41.50	32.2	22,120	0.15%
2020/10/07	17	42.57	31.7	42.88	42.00	-14.7	21,241	-0.07%
2020/10/06	26	41.76	49.6	41.21	41.45	-23.5	20,191	-0.12%
2020/10/05	11.4	38.91	20.6	39.38	38.85	-9.2	19,439	-0.05%
2020/09/30	28	36.69	24.6	37.98	38.55	3.4	19,120	0.02%
2020/09/29	4.3	36.12	0	0.00	35.05	4.3	18,942	0.02%
2020/09/28	19.6	38.24	14.2	38.52	37.30	5.5	18,747	0.03%
2020/09/16	46	24.33	56.1	24.04	24.50	-10.1	18,396	-0.06%
2020/09/15	24	24.14	6	24.21	24.30	18	18,015	0.10%
2020/09/14	43	22.66	15	23.05	23.05	28	17,732	0.16%
2020/09/11	45	24.14	28	24.49	24.20	17	17,271	0.10%
2020/09/10	47	26.26	13.1	26.38	25.90	33.9	16,583	0.20%
2020/09/09	35.5	25.52	95	24.67	26.65	-59.5	15,913	-0.37%
2020/09/08	41.1	25.45	12	26.11	25.20	29.1	14,950	0.19%
2020/09/07	82	28.15	42	28.12	27.95	40	14,524	0.28%
2020/09/04	40	27.08	50	26.87	27.90	-10	13,557	-0.07%
2020/09/03	2	25.23	2	25.40	25.40	0	12,205	0.00%
2020/09/02	14	21.84	22	22.89	23.10	-8	11,941	-0.07%
2020/09/01	11	22.25	0	0.00	21.00	11	11,347	0.10%
2020/08/31	14	21.40	52	21.92	22.25	-38	11,185	-0.34%
2020/08/28	0	0.00	14	20.59	20.50	-14	11,026	-0.13%
2020/08/27	0	0.00	1	19.60	19.40	-1	11,029	-0.01%
2020/08/26	0	0.00	22	19.96	19.85	-22	10,968	-0.20%
2020/08/25	0	0.00	9	18.71	19.45	-9	10,742	-0.08%
2020/08/24	1	17.40	13	17.27	17.70	-12	10,470	-0.11%
2020/08/20	7	16.27	45	16.50	17.40	-38	10,198	-0.37%
2020/08/19	17	16.75	8	17.06	16.50	9	9,809	0.09%
2020/08/18	12	17.75	30	18.52	18.30	-18	9,618	-0.19%
2020/08/17	16	17.13	11	17.58	18.30	5	9,145	0.05%
2020/08/14	90	15.38	34	15.52	16.80	56	8,644	0.65%
2020/08/13	27	15.23	28	15.27	15.30	-1	7,957	-0.01%
2020/08/12	79	13.05	159	13.70	13.95	-80	7,562	-1.06%	大賣/
2020/08/11	0	0.00	6	12.70	12.70	-6	6,481	-0.09%
2020/08/10	25	11.55	7	11.55	11.55	18	6,482	0.28%
2020/08/07	33	10.48	24	10.27	10.50	9	6,628	0.14%
2020/08/06	1	9.50	0	0.00	9.56	1	6,230	0.02%
2020/08/05	2	9.64	1	9.78	9.68	1	6,204	0.02%
2020/08/04	0	0.00	11	9.29	9.61	-11	6,243	-0.18%
2020/08/03	0	0.00	18	9.22	9.06	-18	6,128	-0.29%
2020/07/30	14	8.89	16	9.11	9.08	-2	6,013	-0.03%
2020/07/27	3	8.62	1	8.30	8.22	2	5,711	0.04%
2020/07/23	17	8.83	1	8.78	8.78	16	5,569	0.29%
2020/07/21	1	8.90	0	0.00	8.90	1	5,397	0.02%
2020/07/20	13	8.94	0	0.00	9.03	13	5,255	0.25%
2020/07/17	32	9.53	0	0.00	9.15	32	5,197	0.62%
2020/07/16	5	9.67	12	9.90	9.70	-7	5,053	-0.14%
2020/07/15	16	9.87	5	9.79	9.60	11	4,921	0.22%
2020/07/14	4	9.52	1	9.40	9.50	3	4,719	0.06%
2020/07/13	12	9.14	12	9.02	9.01	0	4,537	0.00%
2020/07/10	22	9.28	11	9.44	9.42	11	4,430	0.25%
2020/07/09	28	8.94	5	9.27	9.27	23	4,009	0.57%
2020/07/08	6	8.47	53	8.17	8.43	-47	3,713	-1.27%
2020/07/02	10	7.89	0	0.00	7.97	10	3,210	0.31%
2020/07/01	2	7.69	1	7.43	7.65	1	3,115	0.03%
2020/06/24	0	0.00	1	7.16	7.17	-1	3,016	-0.03%
2020/06/23	1	7.18	0	0.00	7.20	1	3,066	0.03%
2020/06/22	2	7.28	0	0.00	7.26	2	3,082	0.07%
2020/06/19	0	0.00	1	7.50	7.57	-1	3,043	-0.03%
2020/06/18	0	7.10	0	0.00	7.11	0	2,881	0.00%
2020/06/17	0	0.00	1	7.17	7.12	-1	2,906	-0.03%
2020/06/16	1	7.10	0	0.00	7.11	1	3,011	0.03%
2020/06/12	1	7.01	0	0.00	7.14	1	3,049	0.03%
2020/06/10	2	7.49	0	0.00	7.48	2	3,018	0.07%
2020/06/08	0	0.00	15	7.64	7.64	-15	3,083	-0.49%
2020/06/05	0	0.00	3	7.59	7.60	-3	3,049	-0.10%
2020/06/04	1	7.45	21	7.77	7.60	-20	3,057	-0.65%
2020/06/03	20	8.08	25	7.81	7.77	-5	3,015	-0.17%
2020/06/02	0	0.00	46.4	7.15	7.61	-46.4	2,847	-1.63%
2020/05/29	0	0.00	14	6.90	6.86	-14	2,758	-0.51%
2020/05/26	0	0.00	2	7.16	7.01	-2	2,748	-0.07%
2020/05/21	13	7.23	0	0.00	7.24	13	2,690	0.48%
2020/05/20	0	0.00	3	6.83	6.95	-3	2,638	-0.11%
2020/05/19	10	6.98	0.1	6.90	6.94	9.9	2,617	0.38%
2020/05/18	0	0.00	1	6.99	6.85	-1	2,595	-0.04%
2020/05/15	3	7.86	0	0.00	7.30	3	2,525	0.12%
2020/05/14	2	7.56	13	7.85	7.60	-11	2,456	-0.45%
2020/05/13	2	7.20	12	7.15	7.34	-10	2,183	-0.46%
2020/05/12	6	6.51	0	0.00	6.68	6	2,096	0.29%
2020/05/11	1	6.80	13	6.80	6.77	-12	2,032	-0.59%
2020/05/08	0	0.00	13	6.34	6.34	-13	1,858	-0.70%
2020/05/07	0	0.00	3	5.77	5.77	-3	1,858	-0.16%
2020/05/06	8	5.28	0	0.00	5.25	8	1,836	0.44%
2020/04/28	5	5.32	0	0.00	5.37	5	1,883	0.27%
2020/04/27	5	5.31	0	0.00	5.34	5	1,931	0.26%
2020/04/20	0	0.00	10	5.56	5.54	-10	1,957	-0.51%
2020/04/16	0	0.00	5	5.56	5.50	-5	1,982	-0.25%
2020/04/15	5	5.43	4	5.48	5.45	1	1,981	0.05%
2020/04/14	17	5.14	0	0.00	5.23	17	1,969	0.86%
2020/04/13	5	5.15	0	0.00	5.14	5	1,979	0.25%
2020/04/09	0	0.00	2	5.29	5.25	-2	1,998	-0.10%
2020/04/07	0	0.00	2	5.08	5.06	-2	1,987	-0.10%
2020/03/31	0	0.00	10	4.92	4.85	-10	2,028	-0.49%
2020/03/30	0	0.00	10	4.78	4.90	-10	2,024	-0.49%
2020/03/27	23	5.04	0	0.00	5.01	23	2,013	1.14%
2020/03/26	2	4.61	0	0.00	4.85	2	1,952	0.10%
2020/03/23	0	0.00	13	4.07	3.98	-13	1,933	-0.67%
2020/03/18	0	0.00	3	4.93	4.81	-3	1,783	-0.17%
2020/03/17	24	4.73	0	0.00	4.69	24	1,764	1.36%
2020/03/16	0	0.00	2	5.23	4.90	-2	1,748	-0.11%
2020/03/13	12	5.11	0	0.00	5.19	12	1,722	0.70%
2020/03/12	36	5.94	2	5.67	5.67	34	1,685	2.02%
2020/03/10	67	6.25	0	0.00	6.26	67	1,680	3.99%
2020/03/09	5	6.50	1	6.59	6.45	4	1,648	0.24%
2020/03/06	5	6.81	0	0.00	6.83	5	1,634	0.31%
2020/02/19	0	0.00	3	7.51	7.49	-3	1,624	-0.18%
2020/02/17	2	7.55	0	0.00	7.56	2	1,621	0.12%
2020/02/11	1	7.43	0	0.00	7.40	1	1,607	0.06%
2020/02/07	5	7.08	0	0.00	7.01	5	1,583	0.32%
2020/01/30	11	7.59	0	0.00	7.39	11	1,574	0.70%
2020/01/16	2	8.23	0	0.00	8.23	2	1,525	0.13%
2020/01/15	2	8.26	0	0.00	8.21	2	1,535	0.13%
2020/01/14	8	8.23	0	0.00	8.20	8	1,536	0.52%
2020/01/13	1	8.35	0	0.00	8.29	1	1,524	0.07%
2020/01/08	3	8.03	0	0.00	7.98	3	1,577	0.19%
2020/01/03	1	8.26	0	0.00	8.10	1	1,586	0.06%
2019/12/30	0	0.00	4	8.32	8.22	-4	1,556	-0.26%
2019/12/23	4	8.18	1	8.18	8.15	3	1,530	0.20%
2019/12/20	2	8.31	0.8	8.26	8.28	1.2	1,536	0.08%
2019/12/19	2	8.18	0	0.00	8.19	2	1,526	0.13%
2019/12/18	2	8.00	0	0.00	8.00	2	1,560	0.13%
2019/12/17	1	8.01	0	0.00	7.97	1	1,567	0.06%
2019/12/09	0	0.00	3.4	8.00	8.04	-3.4	1,636	-0.21%
2019/12/05	1	8.12	2	8.12	8.16	-1	1,731	-0.06%
2019/11/27	0	0.00	6	8.81	8.78	-6	1,817	-0.33%
2019/11/26	0	0.00	15	8.83	8.78	-15	1,839	-0.82%
2019/11/20	0	0.00	8	8.86	8.85	-8	2,015	-0.40%
2019/11/14	1	8.88	0	0.00	8.81	1	2,185	0.05%
2019/10/25	0	0.00	2	9.36	9.32	-2	4,973	-0.04%
2019/10/22	0	0.00	12	9.58	9.55	-12	5,003	-0.24%
2019/10/18	0	0.00	2	9.50	9.44	-2	4,995	-0.04%
2019/10/17	1	9.46	1	9.50	9.44	0	5,029	0.00%
2019/10/16	7	9.70	0	0.00	9.70	7	5,020	0.14%
2019/10/09	0	0.00	450	9.00	8.99	-450	4,939	-9.11%	大賣/鉅額交易
2019/10/08	2	9.15	0	0.00	9.17	2	4,943	0.04%
2019/10/07	5	9.23	0	0.00	9.21	5	4,968	0.10%
2019/10/04	0	0.00	1	9.27	9.26	-1	4,981	-0.02%
2019/09/26	2	9.74	0	0.00	9.63	2	5,099	0.04%
2019/09/24	0	0.00	1	9.88	9.78	-1	5,101	-0.02%
2019/09/23	3	9.81	5	9.81	9.98	-2	5,073	-0.04%
2019/09/20	0	0.00	1	9.35	9.41	-1	5,016	-0.02%
2019/09/19	0	0.00	1	9.20	9.23	-1	5,003	-0.02%
2019/09/12	0	0.00	1	9.66	9.62	-1	5,002	-0.02%
2019/09/10	5	9.40	0	0.00	9.30	5	4,978	0.10%
2019/09/04	0	0.00	0.6	9.88	9.91	-0.6	4,904	-0.01%
2019/09/02	1	9.83	1	10.15	10.15	0	4,865	0.00%
2019/08/30	0	0.00	69	9.62	9.72	-69	4,839	-1.43%
2019/08/27	1	10.05	2	9.71	9.71	-1	4,737	-0.02%
2019/08/26	3	10.03	1	10.10	10.00	2	4,682	0.04%
2019/08/23	4	10.33	0	0.00	10.40	4	4,650	0.09%
2019/08/19	10	10.90	0	0.00	10.70	10	4,486	0.22%
2019/08/16	0	0.00	7	10.76	10.70	-7	4,450	-0.16%
2019/08/15	45	10.50	6	10.63	10.80	39	4,413	0.88%
2019/08/14	64	11.48	86	10.86	10.85	-22	4,315	-0.51%
2019/08/13	3	11.93	7	11.94	11.95	-4	4,044	-0.10%
2019/08/12	94	11.85	29	11.85	12.15	65	3,899	1.67%
2019/08/08	7	10.90	2	10.93	11.05	5	3,598	0.14%
2019/08/07	2	11.20	2	11.00	10.90	0	3,540	0.00%
2019/08/06	44	10.59	3	10.55	11.10	41	3,439	1.19%
2019/08/02	2	11.23	68	11.24	11.30	-66	3,176	-2.08%
2019/08/01	82	11.47	3	11.35	11.60	79	3,000	2.63%
2019/07/31	4	10.94	41	10.85	10.95	-37	2,708	-1.37%
2019/07/30	54	10.93	14	10.97	11.05	40	2,479	1.61%
2019/07/29	51	9.99	6	10.05	10.05	45	1,934	2.33%
2019/07/26	0	0.00	8	9.00	9.15	-8	1,766	-0.45%
2019/07/25	8	8.84	5	8.85	8.92	3	1,730	0.17%
2019/07/19	0	0.00	2	8.92	8.69	-2	1,805	-0.11%
2019/07/12	2	8.99	0.3	8.90	8.95	1.7	1,870	0.09%
2019/07/08	0	0.00	6	9.02	8.87	-6	1,929	-0.31%
2019/07/05	3	9.08	0	0.00	9.08	3	2,001	0.15%
2019/07/04	103	9.05	7	9.15	9.18	96	2,060	4.66%	大買/
2019/07/03	0	0.00	2	8.88	8.89	-2	2,111	-0.09%
2019/07/02	0	0.00	55	8.72	8.72	-55	2,175	-2.53%
2019/07/01	0	0.00	45	8.68	8.68	-45	2,179	-2.06%
2019/06/19	2	8.45	0	0.00	8.44	2	2,556	0.08%
2019/05/22	0	0.00	3	8.08	8.10	-3	4,014	-0.07%
2019/05/21	2	8.05	0	0.00	8.05	2	4,119	0.05%
2019/05/14	0	0.00	1	7.90	8.10	-1	5,008	-0.02%
2019/05/13	0	0.00	6	8.23	7.95	-6	5,056	-0.12%
2019/05/10	1	8.17	5	8.17	8.17	-4	5,095	-0.08%
2019/05/09	2	8.63	0	0.00	8.35	2	5,148	0.04%
2019/05/08	1	8.70	0	0.00	8.70	1	5,171	0.02%
2019/05/07	11	8.75	0	0.00	8.78	11	5,250	0.21%
2019/05/02	0	0.00	4	8.65	8.72	-4	5,498	-0.07%
2019/04/30	50	8.54	0	0.00	8.54	50	5,628	0.89%
2019/04/29	2	8.55	0	0.00	8.55	2	5,709	0.04%
2019/04/26	3	8.88	0	0.00	8.86	3	5,860	0.05%
2019/04/24	5	8.91	0	0.00	8.91	5	6,566	0.08%
2019/04/23	4	8.95	0	0.00	8.99	4	6,622	0.06%
2019/04/22	0	0.00	10	9.13	9.05	-10	6,689	-0.15%
2019/04/19	0	0.00	20	9.09	9.09	-20	6,675	-0.30%
2019/04/17	1	9.01	10	9.09	9.04	-9	6,704	-0.13%
2019/04/16	0	0.00	2	9.07	8.92	-2	6,680	-0.03%
2019/04/15	0	0.00	10	9.00	9.01	-10	6,733	-0.15%
2019/04/11	0	0.00	58	9.06	9.02	-58	6,786	-0.85%
2019/04/10	10	9.06	39	8.91	9.06	-29	6,824	-0.42%
2019/04/09	12	8.71	5	8.82	8.90	7	7,020	0.10%
2019/04/08	22	8.63	0	0.00	8.71	22	6,930	0.32%
2019/04/03	0	0.00	6	8.45	8.53	-6	6,845	-0.09%
2019/04/02	0	0.00	16.1	8.48	8.48	-16.1	6,851	-0.24%
2019/04/01	50	8.50	3	8.46	8.51	47	6,841	0.69%
2019/03/29	58	8.33	19	8.41	8.30	39	6,790	0.57%
2019/03/28	12	8.37	10	8.42	8.40	2	6,810	0.03%
2019/03/27	6	8.42	8	8.57	8.46	-2	6,919	-0.03%
2019/03/26	3	8.57	23	8.58	8.57	-20	6,927	-0.29%
2019/03/25	20	8.49	27	8.38	8.47	-7	6,976	-0.10%
2019/03/22	6	8.71	15	8.82	8.72	-9	6,928	-0.13%
2019/03/21	10	8.83	18	8.84	8.84	-8	6,949	-0.12%
2019/03/20	0	0.00	5	9.08	9.03	-5	6,911	-0.07%
2019/03/18	24	8.80	16	8.80	8.84	8	6,854	0.12%
2019/03/13	14	9.13	15	9.04	9.04	-1	6,900	-0.01%
2019/03/11	58	9.01	19	8.97	8.97	39	6,949	0.56%
2019/03/08	66	9.04	0	0.00	9.00	66	7,016	0.94%
2019/03/07	17	9.22	17	9.38	9.20	0	7,230	0.00%
2019/03/06	6	9.22	54	9.26	9.22	-48	7,342	-0.65%
2019/03/04	55	9.14	44	9.09	9.08	11	7,809	0.14%
2019/02/27	15	9.09	50	9.14	9.09	-35	8,124	-0.43%
2019/02/26	25	9.19	23	9.12	9.09	2	8,416	0.02%
2019/02/25	25	9.10	25	9.07	9.06	0	8,411	0.00%
2019/02/22	38	9.07	27	9.21	9.04	11	8,446	0.13%
2019/02/21	36	9.28	38	9.20	9.15	-2	8,508	-0.02%
2019/02/20	30	9.38	31	9.27	9.27	-1	8,490	-0.01%
2019/02/19	40	9.44	41	9.23	9.26	-1	8,531	-0.01%
2019/02/18	16	9.09	28	9.13	9.13	-12	8,460	-0.14%
2019/02/15	52	9.32	31	9.04	9.03	21	8,634	0.24%
2019/02/14	58	9.03	172	9.53	9.71	-114	8,469	-1.35%	大賣/鉅額交易
2019/02/13	0	0.00	20	8.98	8.83	-20	8,226	-0.24%
2019/02/12	30	8.88	9	8.99	8.99	21	8,273	0.25%
2019/02/11	45	9.04	19	8.80	8.80	26	8,327	0.31%
2019/01/30	0	0.00	10	8.93	8.93	-10	8,456	-0.12%
2019/01/29	10	9.08	30	9.10	9.08	-20	8,738	-0.23%
2019/01/28	53	9.15	29	9.17	9.18	24	8,877	0.27%
2019/01/25	67	9.12	33	9.05	9.06	34	8,926	0.38%
2019/01/24	33	8.99	34	9.08	9.00	-1	8,916	-0.01%
2019/01/23	60	8.99	38	8.94	8.91	22	8,901	0.25%
2019/01/22	43	9.07	10	8.81	8.81	33	8,855	0.37%
2019/01/21	34	9.21	64	9.39	9.08	-30	8,823	-0.34%
2019/01/18	89	9.39	41	9.44	9.30	48	8,889	0.54%
2019/01/17	17	9.27	56	9.48	9.28	-39	8,843	-0.44%
2019/01/16	21	8.77	2	8.97	9.18	19	8,358	0.23%
2019/01/15	16	8.53	4	8.48	8.35	12	8,270	0.15%
2019/01/14	8	8.38	25	8.42	8.41	-17	8,288	-0.21%
2019/01/11	3	8.24	0	0.00	8.22	3	8,319	0.04%
2019/01/10	1	8.29	10	8.45	8.21	-9	8,458	-0.11%
2019/01/09	29	8.33	1	8.33	8.35	28	8,522	0.33%
2019/01/08	9	8.20	37	8.26	8.20	-28	8,620	-0.32%
2019/01/07	52	8.29	13	8.43	8.23	39	8,731	0.45%
2019/01/04	8	8.22	13	8.22	8.22	-5	8,790	-0.06%
2019/01/03	11	8.29	65	8.37	8.29	-54	8,907	-0.61%
2019/01/02	75	8.48	15	8.37	8.31	60	8,970	0.67%
2018/12/28	56	8.26	36	8.29	8.50	20	8,936	0.22%
2018/12/25	0	0.00	1	7.23	7.24	-1	9,020	-0.01%
2018/12/24	0	0.00	1	7.27	7.40	-1	9,147	-0.01%
2018/12/22	20	7.16	1	7.31	7.26	19	9,197	0.21%
2018/12/21	2	7.17	1	7.31	7.25	1	9,231	0.01%
2018/12/20	54	7.46	26	7.23	6.99	28	9,214	0.30%
2018/12/19	13	7.57	2	7.63	7.56	11	9,164	0.12%
2018/12/18	0	0.00	5	7.70	7.61	-5	9,251	-0.05%
2018/12/17	2	8.05	2	8.05	8.04	0	9,248	0.00%
2018/12/14	13	8.19	43	8.39	8.11	-30	9,651	-0.31%
2018/12/13	26	8.59	22	8.55	8.54	4	9,747	0.04%
2018/12/12	19	8.53	5	8.50	8.50	14	9,796	0.14%
2018/12/11	1	8.69	10	8.60	8.45	-9	9,821	-0.09%
2018/12/10	30	8.47	14	8.49	8.48	16	9,831	0.16%
2018/12/07	26	8.31	79	8.34	8.40	-53	9,771	-0.54%
2018/12/06	82	8.62	140	8.32	8.21	-58	9,780	-0.59%	大賣/
2018/12/05	28	8.81	9	8.81	8.81	19	9,711	0.20%
2018/12/04	60	9.04	20	9.24	9.02	40	9,728	0.41%
2018/12/03	47	8.89	10	8.85	8.85	37	9,707	0.38%
2018/11/30	54	9.17	88	9.28	8.71	-34	9,629	-0.35%
2018/11/29	83	9.22	45	9.13	9.18	38	9,398	0.40%
2018/11/28	7	9.23	13	9.35	9.19	-6	9,225	-0.07%
2018/11/27	21	8.38	21	8.46	8.52	0	9,003	0.00%
2018/11/26	37	8.23	48	8.20	8.40	-11	9,102	-0.12%
2018/11/23	33	8.21	30	8.23	8.23	3	8,841	0.03%
2018/11/22	51	7.70	68	7.53	7.49	-17	8,542	-0.20%
2018/11/21	8	7.38	8	7.60	7.59	0	8,496	0.00%
2018/11/20	21	7.47	15	7.43	7.44	6	8,446	0.07%
2018/11/19	25	7.72	3	7.83	7.83	22	8,348	0.26%
2018/11/16	7	7.72	0	0.00	7.70	7	8,461	0.08%
2018/11/15	0	0.00	25	8.18	8.00	-25	8,483	-0.29%
2018/11/14	35	7.96	19	8.36	8.33	16	8,627	0.19%
2018/11/13	54	7.80	21	7.71	7.85	33	8,483	0.39%
2018/11/12	16	7.82	22	7.78	7.82	-6	8,434	-0.07%
2018/11/09	10	7.64	10	7.82	7.71	0	8,394	0.00%
2018/11/08	0	0.00	39	7.88	7.80	-39	8,380	-0.47%
2018/11/07	1	8.00	0	0.00	7.97	1	8,335	0.01%
2018/11/06	2	8.11	45	7.97	7.68	-43	8,321	-0.52%
2018/11/05	11	7.49	20	7.48	7.59	-9	8,142	-0.11%
2018/11/02	42	6.91	21	7.07	6.90	21	8,120	0.26%
2018/10/31	10	6.30	11	6.44	6.50	-1	8,247	-0.01%
2018/10/30	10	6.08	0	0.00	6.15	10	8,191	0.12%
2018/10/29	0	0.00	1	5.95	6.05	-1	8,202	-0.01%
2018/10/26	0	0.00	11	6.18	6.01	-11	8,168	-0.13%
2018/10/25	5	6.53	80	6.36	6.32	-75	8,033	-0.93%
2018/10/24	31	7.02	0	0.00	7.00	31	7,992	0.39%
2018/10/22	20	7.16	0	0.00	7.19	20	7,965	0.25%
2018/10/19	7	6.98	0	0.00	6.98	7	8,130	0.09%
2018/10/18	11	7.25	10	7.13	7.13	1	8,096	0.01%
2018/10/17	22	7.57	10	7.35	7.37	12	8,024	0.15%
2018/10/15	21	7.62	0	0.00	7.59	21	7,915	0.27%
2018/10/12	0	0.00	10	7.45	7.45	-10	7,886	-0.13%
2018/10/11	10	7.39	63	7.36	7.34	-53	7,835	-0.68%
2018/10/09	1	8.20	20	8.15	8.15	-19	7,728	-0.25%
2018/10/08	1	8.60	2	8.67	8.61	-1	7,647	-0.01%
2018/10/05	0	0.00	20	9.02	8.96	-20	7,592	-0.26%
2018/10/04	22	9.43	0	0.00	9.42	22	7,428	0.30%
2018/10/03	4	9.51	2	9.42	9.42	2	7,678	0.03%
2018/10/02	5	9.64	36	9.93	9.63	-31	7,668	-0.40%
2018/10/01	2	9.98	40	9.98	9.98	-38	7,583	-0.50%
2018/09/28	15	10.33	5	10.16	10.15	10	7,636	0.13%
2018/09/27	21	10.25	11	10.17	10.10	10	7,770	0.13%
2018/09/26	10	10.32	14	10.33	10.30	-4	7,780	-0.05%
2018/09/25	13	10.57	29	10.25	10.25	-16	7,810	-0.20%
2018/09/21	7	10.44	26	10.47	10.55	-19	7,786	-0.24%
2018/09/20	37	10.55	18	10.34	10.45	19	7,915	0.24%
2018/09/19	7	10.10	4	10.45	10.45	3	7,750	0.04%
2018/09/18	0	0.00	3	9.52	9.52	-3	7,691	-0.04%
2018/09/17	6	9.49	7	9.45	9.45	-1	7,786	-0.01%
2018/09/14	50	9.63	0	0.00	9.63	50	7,797	0.64%
2018/09/13	22	9.59	2	9.50	9.47	20	7,789	0.26%
2018/09/12	17	9.58	14	9.42	9.41	3	7,750	0.04%
2018/09/11	9	9.57	7	9.69	9.69	2	7,762	0.03%
2018/09/10	21	9.91	11	9.50	9.50	10	7,787	0.13%
2018/09/07	20	10.49	90	10.15	10.15	-70	7,768	-0.90%
2018/09/06	15	10.63	15	10.73	10.60	0	7,696	0.00%
2018/09/04	131	10.93	8	10.85	10.85	123	7,673	1.60%	大買/鉅額交易
2018/09/03	45	11.16	152	10.97	10.80	-107	7,632	-1.40%	大賣/鉅額交易
2018/08/31	33	10.99	15	11.15	11.15	18	7,413	0.24%
2018/08/30	20	10.73	0	0.00	10.75	20	7,270	0.28%
2018/08/29	0	0.00	24	10.51	10.50	-24	7,219	-0.33%
2018/08/28	25	10.63	15	10.43	10.40	10	7,280	0.14%
2018/08/27	20	10.43	0	0.00	10.60	20	7,308	0.27%
2018/08/24	51	10.60	11	10.36	10.35	40	7,297	0.55%
2018/08/23	10	10.60	1	10.65	10.65	9	7,235	0.12%
2018/08/22	63	10.39	3	10.47	10.35	60	7,047	0.85%
2018/08/21	2	9.69	7	9.83	9.98	-5	6,876	-0.07%
2018/08/20	1	10.30	0	0.00	10.00	1	6,610	0.02%
2018/08/16	34	10.46	24	10.62	10.55	10	6,500	0.15%
2018/08/15	10	10.60	0	0.00	10.50	10	6,452	0.15%
2018/08/13	5	10.90	0	0.00	10.55	5	6,290	0.08%
2018/08/10	0	0.00	5	11.70	11.40	-5	6,115	-0.08%
2018/08/09	0	0.00	1	11.85	11.30	-1	5,947	-0.02%
2018/08/08	0	0.00	3	11.97	11.90	-3	5,822	-0.05%
2018/08/07	6	12.42	22	12.22	12.45	-16	5,670	-0.28%
2018/08/06	3	13.05	3	13.15	13.00	0	5,516	0.00%
2018/08/01	0	0.00	3	13.32	13.30	-3	5,399	-0.06%
2018/07/31	6	13.60	3	13.30	13.30	3	5,376	0.06%
2018/07/30	1	13.50	1	13.15	13.20	0	5,285	0.00%
2018/07/27	10	13.40	2	13.45	13.45	8	5,251	0.15%
2018/07/26	3	13.85	2	13.65	13.85	1	5,208	0.02%
2018/07/25	12	13.09	1	13.05	13.05	11	4,968	0.22%
2018/07/19	0	0.00	1	13.05	13.10	-1	4,777	-0.02%
2018/07/17	0	0.00	40	13.70	13.70	-40	4,826	-0.83%
2018/07/16	0	0.00	20	14.00	14.05	-20	4,788	-0.42%
2018/07/12	20	14.10	5	14.10	13.75	15	4,794	0.31%
2018/07/11	16	14.03	20	13.85	13.90	-4	4,791	-0.08%
2018/07/10	18	13.96	5	13.90	13.75	13	4,540	0.29%
2018/07/09	41	13.92	1	13.65	13.75	40	4,513	0.89%
2018/07/06	11	13.70	11	13.92	14.10	0	4,678	0.00%
2018/07/05	1	14.35	1	14.55	13.85	0	4,638	0.00%
2018/07/04	0	0.00	2	13.90	13.60	-2	4,460	-0.04%
2018/07/03	3	13.65	13	14.05	13.65	-10	4,388	-0.23%
2018/07/02	9	14.71	5	14.70	14.35	4	4,273	0.09%
2018/06/29	17	15.49	0	0.00	15.40	17	4,184	0.41%
2018/06/28	12	14.59	26	15.33	15.70	-14	3,951	-0.35%
2018/06/27	13	14.52	5	14.81	14.30	8	3,711	0.22%
2018/06/26	6	15.53	2	15.35	15.05	4	3,602	0.11%
2018/06/25	3	16.68	1	16.95	16.55	2	3,415	0.06%
2018/06/22	4	16.70	0	0.00	16.55	4	3,381	0.12%
2018/06/21	2	17.13	0	0.00	17.05	2	3,349	0.06%
2018/06/19	0	0.00	1	17.25	17.00	-1	3,708	-0.03%
2018/06/15	11	18.45	0	0.00	17.95	11	3,638	0.30%
2018/06/14	1	18.50	1	18.55	18.50	0	3,572	0.00%
2018/06/08	1	19.00	0	0.00	19.00	1	3,547	0.03%
2018/06/07	1	19.00	2	19.30	19.25	-1	3,597	-0.03%
2018/06/06	1	19.20	1	19.30	19.10	0	3,513	0.00%
2018/06/05	22	19.10	2	19.00	19.00	20	3,487	0.57%
2018/06/04	2	19.73	1	19.75	19.65	1	3,409	0.03%
2018/06/01	1	20.20	1	19.90	20.10	0	3,355	0.00%
2018/05/31	2	19.73	0	0.00	19.80	2	3,340	0.06%
2018/05/30	0	0.00	1	19.85	19.65	-1	3,360	-0.03%
2018/05/29	0	19.85	0	0.00	19.85	0	3,384	0.00%
2018/05/28	20	19.86	0	0.00	19.85	20	3,398	0.59%
2018/05/25	2	19.90	0	0.00	19.85	2	3,399	0.06%
2018/05/23	5	19.60	0	0.00	19.50	5	3,374	0.15%
2018/05/22	1	19.60	0	0.00	19.55	1	3,401	0.03%
2018/05/21	10	19.60	0	0.00	19.75	10	3,419	0.29%
2018/05/17	0	0.00	1	19.75	19.60	-1	3,489	-0.03%
2018/05/16	1	19.50	0	0.00	19.40	1	3,500	0.03%
2018/05/14	0	0.00	4	20.41	20.20	-4	3,556	-0.11%
2018/05/11	2	20.25	0	0.00	20.05	2	3,542	0.06%
2018/05/10	2	20.13	1	20.05	19.95	1	3,533	0.03%
2018/05/09	1	19.90	20	19.86	19.85	-19	3,515	-0.54%
2018/05/07	10	20.45	1	20.45	20.20	9	3,481	0.26%
2018/05/03	1	21.30	0	0.00	20.80	1	3,485	0.03%
2018/05/02	0	0.00	2	20.60	20.65	-2	3,451	-0.06%
2018/04/30	0	0.00	1	20.20	20.70	-1	3,466	-0.03%
2018/04/27	1	19.75	0	0.00	19.75	1	3,463	0.03%
2018/04/24	2.1	20.09	2	20.65	20.30	0.1	3,482	0.00%
2018/04/19	3	23.90	3	23.80	23.25	0	3,269	0.00%
2018/04/16	0	0.00	2	24.10	23.65	-2	3,136	-0.06%
2018/04/13	2	24.10	0	0.00	23.60	2	3,074	0.07%
2018/04/12	2	23.55	3	24.07	24.10	-1	3,074	-0.03%
2018/04/03	10	22.55	0	0.00	22.40	10	2,896	0.35%
2018/04/02	0	0.00	5	22.39	22.70	-5	2,887	-0.17%
2018/03/31	10	22.30	0	0.00	22.40	10	2,860	0.35%
2018/03/29	2	22.75	0	0.00	22.80	2	2,864	0.07%
2018/03/26	0	0.00	11	22.91	22.65	-11	2,995	-0.37%
2018/03/23	1	23.10	3	23.03	23.05	-2	2,971	-0.07%
2018/03/22	15	24.03	24	24.56	23.60	-9	2,905	-0.31%
2018/03/21	0	0.00	1	22.85	23.05	-1	2,518	-0.04%
2018/03/19	1	23.30	5	22.80	23.20	-4	2,474	-0.16%
2018/03/16	3	23.15	4	22.85	22.70	-1	2,424	-0.04%
2018/03/15	0	0.00	1	22.90	23.05	-1	2,407	-0.04%
2018/03/13	6	22.95	1	23.10	23.15	5	2,365	0.21%
2018/03/08	1	22.45	0	0.00	22.40	1	2,342	0.04%
2018/03/06	4	22.70	4	22.85	22.70	0	2,354	0.00%
2018/03/02	4	22.10	2	22.25	22.45	2	2,365	0.08%
2018/02/23	0	0.00	2	21.80	21.85	-2	2,371	-0.08%
2018/02/22	0	0.00	5	21.15	21.50	-5	2,379	-0.21%
2018/02/21	0	0.00	10	20.73	21.05	-10	2,377	-0.42%
2018/02/09	2	18.30	2	19.35	20.10	0	2,376	0.00%
2018/02/08	9	20.14	0	0.00	20.15	9	2,338	0.38%
2018/02/06	3	20.02	9	20.26	20.00	-6	2,395	-0.25%
2018/02/05	5	22.00	0	0.00	22.10	5	2,369	0.21%
2018/02/01	0	0.00	10	22.65	22.55	-10	2,450	-0.41%
2018/01/25	0	0.00	1	22.95	22.60	-1	2,625	-0.04%
2018/01/24	10	22.75	9	22.71	22.80	1	2,687	0.04%
2018/01/23	1	23.50	0	0.00	23.00	1	2,726	0.04%
2018/01/22	68	23.54	3	23.35	23.35	65	2,741	2.37%
2018/01/19	0	0.00	5	22.90	23.20	-5	2,768	-0.18%
2018/01/17	1	22.85	0	0.00	23.00	1	2,929	0.03%
2018/01/15	2	22.65	0	0.00	22.65	2	3,097	0.06%
2018/01/11	0	0.00	1.7	22.55	22.55	-1.7	3,229	-0.05%
2018/01/08	0	0.00	1	23.70	23.20	-1	4,125	-0.02%
2018/01/02	2	22.55	2	22.35	22.35	0	4,075	0.00%