茂迪 (6244)-元大-東泰券商分點個股進出

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
28.30
漲跌
▲0.40
漲幅
+1.43%
成交量
6,610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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/04/17	0	0.00	1	28.90	28.30	-1	2,633	-0.04%
2024/04/16	2	27.55	2	27.30	27.90	0	2,547	0.00%
2024/04/15	0	0.00	12	28.14	27.90	-12	2,549	-0.47%
2024/04/12	0	0.00	1	28.10	27.95	-1	2,517	-0.04%
2024/04/11	4	27.85	13	27.66	27.55	-9	2,485	-0.36%
2024/04/10	12	28.42	13	28.01	28.15	-1	2,465	-0.04%
2024/04/09	13	27.40	3	27.40	27.30	10	2,369	0.42%
2024/04/08	1	27.15	11	27.73	27.80	-10	2,351	-0.43%
2024/04/03	12	27.33	0	0.00	27.15	12	2,319	0.52%
2024/04/01	0	27.65	0	0.00	27.55	0	2,314	0.00%
2024/03/29	1	28.05	0	0.00	27.75	1	2,303	0.04%
2024/03/28	11	28.64	11	27.92	28.25	0	2,231	0.00%
2024/03/27	2	27.15	5	27.05	27.00	-3	2,128	-0.14%
2024/03/26	15	27.66	2	28.25	27.50	13	2,131	0.61%
2024/03/25	0	0.00	1	27.80	27.75	-1	2,244	-0.04%
2024/03/22	11.1	28.01	10	28.24	28.10	1.1	2,246	0.05%
2024/03/21	11	27.90	22	27.84	27.90	-11	2,120	-0.52%
2024/03/20	1.1	26.05	0	0.00	25.95	1.1	1,951	0.05%
2024/03/19	2	26.15	0	0.00	26.00	2	2,030	0.10%
2024/03/18	0.1	26.50	0	0.00	26.35	0.1	2,014	0.00%
2024/03/15	2.1	25.90	3	26.95	26.85	-0.9	2,008	-0.04%
2024/03/13	0.1	26.50	0	0.00	26.20	0.1	1,943	0.00%
2024/03/11	0	0.00	3	26.45	26.90	-3	1,928	-0.16%
2024/03/08	4.1	26.17	4	25.93	25.85	0.1	1,913	0.01%
2024/03/07	2	26.90	2	26.70	26.65	0	1,901	0.00%
2024/03/06	0.1	27.00	1	27.05	27.20	-1	1,899	-0.05%
2024/03/05	0	0.00	1	26.95	26.80	-1	1,882	-0.05%
2024/03/04	3	27.12	2	27.20	27.00	1	1,870	0.05%
2024/03/01	8	27.61	2	27.55	27.35	6	1,861	0.32%
2024/02/29	2	25.90	11	27.12	27.65	-9	1,826	-0.49%
2024/02/27	2	25.90	2	26.00	25.95	0	1,781	0.00%
2024/02/26	4	26.40	1	26.50	26.40	3	1,781	0.17%
2024/02/23	1.1	25.90	4	26.16	25.95	-3	1,782	-0.17%
2024/02/21	3	26.53	2	26.48	26.50	1	1,813	0.06%
2024/02/20	7.2	25.99	0	0.00	25.95	7.2	1,800	0.40%
2024/02/19	2	26.33	7	26.35	26.35	-5	1,787	-0.28%
2024/02/16	7	25.85	0	0.00	25.85	7	1,792	0.39%
2024/02/05	2.1	25.45	0	0.00	25.40	2.1	1,772	0.12%
2024/02/02	1	26.05	0	0.00	26.00	1	1,768	0.06%
2024/02/01	0	26.20	1	26.10	26.15	-1	1,832	-0.05%
2024/01/31	0	26.10	1	26.05	26.05	-1	1,884	-0.05%
2024/01/25	1	26.35	2	26.33	26.25	-1	1,955	-0.05%
2024/01/24	0	0.00	3	26.55	26.60	-3	1,974	-0.15%
2024/01/19	0	0.00	1	26.00	25.90	-1	2,161	-0.05%
2024/01/18	0	0.00	19	26.00	25.90	-19	2,169	-0.88%
2024/01/17	10	26.15	0	0.00	26.00	10	2,196	0.46%
2024/01/16	6	26.85	1	26.80	26.70	5	2,269	0.22%
2024/01/15	1	27.70	30	27.82	27.60	-29	2,351	-1.23%
2024/01/11	20	26.53	1	26.40	26.45	19	2,644	0.72%
2024/01/10	3	26.57	2	26.60	26.55	1	2,733	0.04%
2024/01/09	13	27.33	4	27.05	26.90	9	2,789	0.32%
2024/01/08	5	27.65	0	0.00	27.60	5	2,900	0.17%
2024/01/03	4	27.95	4	27.80	27.75	0	2,969	0.00%
2023/12/27	0	28.25	0	0.00	28.45	0	3,038	0.00%
2023/12/26	0	28.00	0	0.00	28.05	0	3,042	0.00%
2023/12/25	3	28.12	0	0.00	27.90	3	3,064	0.10%
2023/12/22	2	28.35	0	0.00	28.30	2	3,041	0.07%
2023/12/21	1	28.45	0	0.00	28.45	1	3,022	0.03%
2023/12/20	0	0.00	5	29.14	28.85	-5	2,991	-0.17%
2023/12/19	2	28.10	10.4	28.20	28.10	-8.3	2,852	-0.29%
2023/12/18	10	28.90	0	0.00	28.80	10	2,836	0.35%
2023/12/15	5	28.95	6	28.20	28.70	-1	2,832	-0.04%
2023/12/14	7	28.82	3	29.03	28.15	4	2,791	0.14%
2023/12/13	0	0.00	2	27.80	27.75	-2	2,708	-0.07%
2023/12/12	2	27.80	2	27.75	27.80	0	2,742	0.00%
2023/12/11	1	28.09	0	0.00	27.80	1	2,748	0.04%
2023/12/08	0	0.00	2	28.30	27.95	-2	2,753	-0.07%
2023/12/07	0	28.15	0.3	28.20	28.05	-0.3	2,768	-0.01%
2023/12/06	1	28.45	0	0.00	28.30	1	2,795	0.04%
2023/12/05	1	27.80	0	0.00	28.45	1	2,791	0.04%
2023/12/04	3	28.12	0	0.00	27.90	3	2,763	0.11%
2023/12/01	0	0.00	6	28.48	28.35	-6	2,738	-0.22%
2023/11/30	0	0.00	1	28.30	28.15	-1	2,726	-0.04%
2023/11/27	0	28.45	1	28.95	28.30	-1	2,772	-0.04%
2023/11/24	1	28.85	1	29.00	28.85	0	2,761	0.00%
2023/11/22	0	0.00	1	28.85	28.35	-1	2,807	-0.04%
2023/11/21	5	28.40	0	0.00	28.60	5	2,803	0.18%
2023/11/17	0	0.00	1	28.20	28.05	-1	2,781	-0.04%
2023/11/16	0	27.90	5	28.00	28.00	-5	2,798	-0.18%
2023/11/15	1	27.85	5	27.96	28.00	-4	2,807	-0.14%
2023/11/13	1	27.40	1	27.35	27.30	0	2,824	0.00%
2023/11/10	2	27.48	0	0.00	27.40	2	2,840	0.07%
2023/11/09	10	27.79	0	0.00	27.60	10	2,840	0.35%
2023/11/08	0	0.00	3	27.80	28.70	-3	2,802	-0.11%
2023/11/07	0	0.00	1	28.55	28.45	-1	2,763	-0.04%
2023/11/06	1	28.55	0	0.00	28.80	1	2,786	0.04%
2023/11/03	0	0.00	1	28.25	28.15	-1	2,777	-0.04%
2023/11/02	1	27.40	1	27.50	27.50	0	2,773	0.00%
2023/11/01	2	27.53	0	0.00	27.30	2	2,786	0.07%
2023/10/31	0	0.00	3	28.20	27.30	-3	2,787	-0.11%
2023/10/30	6	28.92	5	28.86	28.65	1	2,760	0.04%
2023/10/27	3	27.90	1	28.00	27.90	2	2,671	0.07%
2023/10/26	0	0.00	3	28.25	28.15	-3	2,673	-0.11%
2023/10/25	2	29.13	0	0.00	29.05	2	2,679	0.07%
2023/10/24	1	28.60	1	29.60	29.45	0	2,667	0.00%
2023/10/23	0	0.00	1	30.00	29.90	-1	2,589	-0.04%
2023/10/20	2	27.95	0	0.00	29.05	2	2,528	0.08%
2023/10/19	3.1	28.45	0	0.00	28.45	3.1	2,366	0.13%
2023/10/18	1	29.35	2	29.40	29.30	-1	2,325	-0.04%
2023/10/16	1	28.85	4	28.98	28.90	-3	2,244	-0.13%
2023/10/13	0	0.00	1	28.00	27.95	-1	2,173	-0.05%
2023/10/12	1.2	27.45	4	27.60	27.75	-2.8	2,220	-0.13%
2023/10/11	5	28.01	2	27.48	27.35	3	2,235	0.13%
2023/10/06	4	28.30	1	28.80	28.75	3	2,232	0.13%
2023/10/05	0	0.00	10	28.65	28.65	-10	2,271	-0.44%
2023/10/04	1	27.10	2	27.15	27.05	-1	2,236	-0.04%
2023/09/28	0	0.00	1	27.10	27.15	-1	2,553	-0.04%
2023/09/25	6	26.66	0	0.00	26.65	6	2,822	0.21%
2023/09/21	0	26.30	0	0.00	26.20	0	2,921	0.00%
2023/09/20	4	26.50	2	26.60	26.40	2	3,004	0.07%
2023/09/19	1	27.05	2	26.88	26.85	-1	3,043	-0.03%
2023/09/18	2	27.45	0	0.00	27.40	2	3,116	0.06%
2023/09/15	3	27.52	1	27.50	27.50	2	3,235	0.06%
2023/09/14	1	27.45	0	0.00	27.45	1	3,647	0.03%
2023/09/11	2	27.30	2	27.30	27.40	0	3,933	0.00%
2023/09/06	5	28.30	5	28.60	28.25	0	4,122	0.00%
2023/09/05	0.2	28.65	5	28.65	28.60	-4.8	4,165	-0.11%
2023/09/04	5	28.35	0	0.00	28.45	5	4,249	0.12%
2023/09/01	0	29.10	0	0.00	29.00	0	4,467	0.00%
2023/08/30	0	0.00	1	28.75	28.95	-1	4,622	-0.02%
2023/08/29	1	28.65	0	0.00	28.60	1	4,686	0.02%
2023/08/28	2.1	29.16	2	28.75	28.75	0.1	4,696	0.00%
2023/08/24	0	0.00	4	28.55	28.20	-4	4,806	-0.08%
2023/08/23	0	28.00	0	0.00	28.00	0	4,921	0.00%
2023/08/22	4	28.10	0	0.00	28.00	4	4,980	0.08%
2023/08/14	1	28.10	0	0.00	28.10	1	5,420	0.02%
2023/08/09	1	29.05	0	0.00	28.95	1	5,615	0.02%
2023/08/08	1	29.90	0	0.00	29.05	1	5,679	0.02%
2023/08/07	10	29.20	7	29.46	29.45	3	5,780	0.05%
2023/08/04	0	0.00	2	29.30	29.55	-2	5,955	-0.03%
2023/08/02	0	0.00	1	29.55	29.45	-1	6,419	-0.02%
2023/07/31	0	30.50	8	30.35	30.05	-8	7,170	-0.11%
2023/07/27	0.1	30.50	0	0.00	30.45	0.1	7,577	0.00%
2023/07/25	10	29.83	57	30.22	30.25	-47	7,980	-0.59%
2023/07/24	63	29.82	0	0.00	29.90	63	8,168	0.77%
2023/07/21	0	30.50	0	0.00	30.30	0	8,300	0.00%
2023/07/20	5	31.30	0	0.00	31.15	5	8,520	0.06%
2023/07/19	18	31.59	2	31.30	31.25	16	8,722	0.18%
2023/07/18	5	32.05	0	0.00	31.90	5	9,859	0.05%
2023/07/17	4	33.10	0	0.00	33.05	4	11,062	0.04%
2023/07/14	1	32.80	1	32.85	32.55	0	11,866	0.00%
2023/07/13	0.2	32.80	0.1	32.80	32.30	0.1	12,521	0.00%
2023/07/12	1	33.10	6	32.90	32.75	-5	12,611	-0.04%
2023/07/10	1	34.10	2	34.10	33.55	-1	12,884	-0.01%
2023/07/07	2	33.25	2	33.85	33.75	0	13,498	0.00%
2023/07/06	0	0.00	36	35.37	34.75	-36	13,512	-0.27%
2023/07/05	1	34.80	170	34.71	34.50	-169	13,480	-1.25%	大賣/鉅額交易
2023/07/04	9	34.19	50	34.27	34.00	-41	13,445	-0.30%
2023/07/03	1	34.40	1	34.25	34.20	0	13,490	0.00%
2023/06/30	1	34.15	0	0.00	34.10	1	13,564	0.01%
2023/06/29	3	33.72	5	33.77	33.95	-2	13,763	-0.01%
2023/06/28	1	33.85	0	0.00	33.35	1	13,837	0.01%
2023/06/27	150	33.55	1	33.70	33.25	149	13,985	1.07%	大買/鉅額交易
2023/06/26	2	33.62	0	0.00	33.25	2	14,697	0.01%
2023/06/21	2	34.13	103	34.15	34.25	-101	14,890	-0.68%	大賣/鉅額交易
2023/06/20	35.1	34.63	26	34.40	34.60	9.1	15,218	0.06%
2023/06/19	1	32.65	0	0.00	32.80	1	15,091	0.01%
2023/06/16	62	33.13	18	33.00	33.40	44	15,871	0.28%
2023/06/15	6	32.70	0	0.00	32.50	6	16,934	0.04%
2023/06/14	1	32.45	0	0.00	32.60	1	17,638	0.01%
2023/06/13	4	32.41	1	32.40	32.35	3	17,951	0.02%
2023/06/12	16	32.74	2	32.75	32.50	14	18,348	0.08%
2023/06/09	5	33.61	1	33.55	33.60	4	18,647	0.02%
2023/06/08	3	33.70	14	33.94	33.75	-11	18,627	-0.06%
2023/06/07	40	33.45	4	33.24	33.20	36	18,570	0.19%
2023/06/06	125	34.64	1	34.40	34.30	124	18,397	0.67%	大買/鉅額交易
2023/06/05	32	35.10	2	35.30	35.10	30	18,382	0.16%
2023/06/02	1	34.85	5	34.55	34.80	-4	18,313	-0.02%
2023/06/01	1	34.30	6	34.32	34.25	-5	18,296	-0.03%
2023/05/31	1	34.85	3	34.75	34.75	-2	18,245	-0.01%
2023/05/30	3	35.07	2	34.60	34.65	1	18,217	0.01%
2023/05/29	1	35.25	20	35.28	35.40	-19	18,102	-0.10%
2023/05/26	10	34.38	0	0.00	34.00	10	17,977	0.06%
2023/05/25	1	34.60	2	34.63	34.55	-1	17,928	-0.01%
2023/05/24	2	35.05	1	34.90	34.90	1	17,889	0.01%
2023/05/23	2	35.08	52	35.06	34.90	-50	17,855	-0.28%
2023/05/22	50	34.97	6	34.73	35.10	44	17,845	0.25%
2023/05/19	10	34.18	0	0.00	34.10	10	17,826	0.06%
2023/05/18	18	34.24	12	34.47	34.65	6	17,750	0.03%
2023/05/17	1	34.95	0	0.00	34.90	1	17,562	0.01%
2023/05/16	2	35.03	1	35.00	35.00	1	17,505	0.01%
2023/05/15	3	34.87	3	35.05	34.60	0	17,437	0.00%
2023/05/12	2.1	33.94	0	0.00	34.10	2.1	17,348	0.01%
2023/05/11	7	34.30	5	34.06	33.80	2	17,294	0.01%
2023/05/10	4	34.50	3	34.70	34.35	1	17,229	0.01%
2023/05/09	53	34.94	10	35.69	34.50	43	17,048	0.25%
2023/05/08	3	38.45	2	38.18	38.30	1	16,604	0.01%
2023/05/05	18.4	39.45	6	39.73	38.50	12.4	16,567	0.07%
2023/05/04	23	39.55	23	39.27	39.70	0	16,043	0.00%
2023/05/03	8	39.14	7	39.33	39.70	1	15,936	0.01%
2023/05/02	8	38.92	14	39.33	39.30	-6	15,785	-0.04%
2023/04/28	2	38.05	0	0.00	37.75	2	15,503	0.01%
2023/04/27	60	37.55	51	38.09	37.55	9	15,413	0.06%
2023/04/26	23	37.58	39	38.24	38.75	-16	15,186	-0.11%
2023/04/25	10	38.53	35	37.95	37.75	-25	14,976	-0.17%
2023/04/24	7	38.86	11	39.06	39.10	-4	14,726	-0.03%
2023/04/21	27.3	39.77	27	39.96	38.55	0.3	14,513	0.00%
2023/04/20	51	41.53	47	41.27	40.00	4	13,345	0.03%
2023/04/19	7	40.06	98.7	40.57	41.40	-91.7	12,094	-0.76%
2023/04/18	35.5	38.24	37.7	38.06	37.65	-2.2	11,245	-0.02%
2023/04/17	3	36.73	5	36.85	36.65	-2	10,662	-0.02%
2023/04/14	13	36.98	0.3	37.00	36.70	12.7	10,675	0.12%
2023/04/13	20	37.55	2	37.33	36.85	18	10,604	0.17%
2023/04/12	12	37.92	30	37.88	38.00	-18	10,387	-0.17%
2023/04/11	13	36.80	4	37.10	36.45	9	9,806	0.09%
2023/04/10	4	36.53	20	36.30	36.65	-16	9,750	-0.16%
2023/04/07	23	36.48	19	36.57	36.45	4	9,726	0.04%
2023/04/06	11	36.72	4	36.68	36.40	7	9,689	0.07%
2023/03/31	1	36.40	106	36.02	36.65	-105	9,633	-1.09%	大賣/鉅額交易
2023/03/30	33	36.59	41	36.66	36.30	-8	9,552	-0.08%
2023/03/29	13	35.91	93	35.65	36.20	-80	9,305	-0.86%
2023/03/28	23	35.86	62	36.00	35.75	-39	9,264	-0.42%
2023/03/27	40	37.69	52	37.30	36.45	-12	9,109	-0.13%
2023/03/24	5	35.66	19	35.76	36.15	-14	8,632	-0.16%
2023/03/23	42	36.80	33.1	36.90	36.30	8.9	8,497	0.10%
2023/03/22	10.4	36.39	20	36.27	36.25	-9.6	8,257	-0.12%
2023/03/21	75.1	36.24	64	36.33	36.50	11.1	8,187	0.14%
2023/03/20	63	34.91	90	35.12	35.80	-27	8,002	-0.34%
2023/03/17	31	33.13	67	33.25	33.90	-36	7,013	-0.51%
2023/03/16	5	30.82	7	31.50	30.85	-2	6,466	-0.03%
2023/03/15	20.1	31.49	29	31.40	31.95	-8.9	6,122	-0.14%
2023/03/14	32	30.83	79	31.18	30.00	-47	5,647	-0.83%
2023/03/13	4	28.95	1	29.20	29.20	3	5,236	0.06%
2023/03/10	2	29.45	4	29.41	29.15	-2	5,226	-0.04%
2023/03/09	54	29.51	9	29.66	29.35	45	5,209	0.86%
2023/03/08	2	29.65	10	29.71	29.85	-8	5,152	-0.16%
2023/03/07	0	0.00	4	29.48	29.30	-4	5,071	-0.08%
2023/03/06	1	29.45	5	29.40	29.35	-4	5,033	-0.08%
2023/03/03	2	28.63	1	28.65	28.60	1	4,978	0.02%
2023/03/02	0	0.00	5	28.65	28.75	-5	4,967	-0.10%
2023/03/01	4	28.33	3	28.45	28.25	1	4,957	0.02%
2023/02/24	4	28.43	0	0.00	28.35	4	4,975	0.08%
2023/02/22	1	28.50	0	0.00	28.40	1	4,968	0.02%
2023/02/21	4	28.95	0	0.00	28.90	4	4,941	0.08%
2023/02/20	1	28.90	0	0.00	28.95	1	4,946	0.02%
2023/02/17	5	29.39	3	29.33	29.15	2	4,944	0.04%
2023/02/16	7	28.93	7	28.96	28.90	0	4,878	0.00%
2023/02/15	4	28.50	0	0.00	28.45	4	4,888	0.08%
2023/02/13	2	28.35	0	0.00	28.60	2	4,871	0.04%
2023/02/10	244	29.05	6	29.16	28.50	238	4,872	4.88%	大買/鉅額交易
2023/02/09	5	28.78	2	28.75	28.75	3	4,853	0.06%
2023/02/08	2	29.10	0	0.00	29.00	2	4,838	0.04%
2023/02/07	0	0.00	3	29.55	29.50	-3	4,774	-0.06%
2023/02/06	2	29.40	1	29.50	29.50	1	4,755	0.02%
2023/02/03	0	0.00	18	29.19	29.95	-18	4,725	-0.38%
2023/02/02	3	29.78	13	29.72	29.45	-10	4,613	-0.22%
2023/02/01	27	29.44	15	29.35	29.20	12	4,482	0.27%
2023/01/31	2	29.05	0	28.95	29.00	2	4,343	0.05%
2023/01/30	0	0.00	10	28.68	28.65	-10	4,268	-0.23%
2023/01/17	2	28.00	2	28.28	28.40	0	4,237	0.00%
2023/01/12	8	27.89	0	0.00	27.70	8	4,376	0.18%
2023/01/11	0	0.00	13	28.47	28.25	-13	4,366	-0.30%
2023/01/10	7	28.37	2	28.40	28.35	5	4,376	0.11%
2023/01/09	8	28.70	8	28.72	28.70	0	4,382	0.00%
2023/01/06	0	0.00	3	28.33	28.30	-3	4,386	-0.07%
2023/01/05	29	28.76	1	29.10	28.45	28	4,393	0.64%
2023/01/04	4	29.44	31	29.43	29.50	-27	4,308	-0.63%
2023/01/03	14	28.33	3	28.60	28.50	11	4,166	0.26%
2022/12/29	12	28.33	4	28.45	28.35	8	4,094	0.20%
2022/12/28	6	28.95	20	29.10	29.00	-14	4,035	-0.35%
2022/12/27	10	28.78	6	29.28	28.80	4	3,958	0.10%
2022/12/26	7	28.95	0	0.00	28.70	7	3,876	0.18%
2022/12/23	0	0.00	1	28.50	28.35	-1	3,780	-0.03%
2022/12/22	1	28.40	5	28.22	28.35	-4	3,752	-0.11%
2022/12/21	0	0.00	1	27.40	27.40	-1	3,735	-0.03%
2022/12/20	19	27.82	8	28.31	27.25	11	3,726	0.30%
2022/12/19	5	28.14	7	28.18	28.00	-2	3,681	-0.05%
2022/12/16	51	30.01	14	30.64	28.95	37	3,607	1.03%
2022/12/15	24	30.18	30	30.15	30.60	-6	3,320	-0.18%
2022/12/14	15	29.88	17.4	29.90	30.05	-2.4	3,180	-0.07%
2022/12/13	15	29.61	3	29.40	29.10	12	2,984	0.40%
2022/12/12	19	30.74	35.1	30.89	30.70	-16.1	2,828	-0.57%
2022/12/09	13	29.40	25.1	29.87	30.00	-12.1	2,264	-0.53%
2022/12/08	2	26.88	7	27.44	27.30	-5	2,063	-0.24%
2022/12/07	2	25.53	0	0.00	25.10	2	1,868	0.11%
2022/12/02	0	0.00	1	26.35	26.30	-1	1,961	-0.05%
2022/11/30	1	25.75	5	25.61	25.85	-4	1,995	-0.20%
2022/11/23	0	25.40	1	25.55	25.20	-1	2,451	-0.04%
2022/11/22	3	26.23	0	0.00	25.50	3	2,486	0.12%
2022/11/21	0	0.00	1	26.15	26.10	-1	2,479	-0.04%
2022/11/17	1	25.85	1	26.10	26.00	0	2,473	0.00%
2022/11/15	1	25.60	2	25.70	25.80	-1	2,519	-0.04%
2022/11/11	0	0.00	6	25.20	25.15	-6	2,516	-0.24%
2022/11/10	2	25.00	0	0.00	24.55	2	2,493	0.08%
2022/11/07	0	0.00	1	25.25	24.90	-1	2,579	-0.04%
2022/11/04	6	24.71	0	0.00	24.60	6	2,577	0.23%
2022/11/02	0.9	24.40	0	0.00	24.40	0.9	2,657	0.03%
2022/10/24	1	25.20	1	24.35	24.35	0	2,809	0.00%
2022/10/19	0	0.00	0	24.40	24.30	0	2,646	0.00%
2022/10/17	0	0.00	4	23.50	23.50	-4	2,621	-0.15%
2022/10/03	1	26.75	0	0.00	26.45	1	2,634	0.04%
2022/09/29	0	0.00	32.2	25.72	25.70	-32.2	2,668	-1.21%
2022/09/28	0	0.00	1	26.05	25.65	-1	2,703	-0.04%
2022/09/26	1	27.00	0	0.00	26.40	1	2,789	0.04%
2022/09/23	0	0.00	1	27.80	27.65	-1	2,790	-0.04%
2022/09/19	5	29.00	5	28.60	28.30	0	3,006	0.00%
2022/09/13	1	28.00	1	28.10	28.25	0	3,099	0.00%
2022/09/12	1	28.00	1	27.85	28.00	0	3,090	0.00%
2022/09/08	2	27.00	0.4	27.20	27.05	1.6	3,056	0.05%
2022/09/07	2	26.80	0	27.10	26.55	2	3,023	0.07%
2022/09/06	10	27.30	1	28.10	27.05	9	2,997	0.30%
2022/09/05	2.7	28.04	0	0.00	27.90	2.7	2,965	0.09%
2022/09/02	1.6	28.76	4	28.95	28.60	-2.4	2,917	-0.08%
2022/09/01	3	28.92	2	29.15	28.85	1	2,875	0.03%
2022/08/31	5	28.30	4	28.59	28.50	1	2,800	0.04%
2022/08/30	5	29.57	4	29.58	29.00	1	2,641	0.04%
2022/08/29	3	28.75	1	28.75	28.60	2	2,515	0.08%
2022/08/26	0	28.65	0	0.00	29.00	0	2,509	0.00%
2022/08/24	1	28.45	0	0.00	28.25	1	2,490	0.04%
2022/08/19	0	28.70	1	29.05	28.95	-1	2,414	-0.04%
2022/08/18	0	0.00	3	28.50	28.50	-3	2,390	-0.13%
2022/08/17	5	28.60	0	0.00	28.50	5	2,376	0.21%
2022/08/16	2	28.83	5.3	28.68	28.45	-3.3	2,372	-0.14%
2022/08/15	0	0.00	7	29.01	28.80	-7	2,341	-0.30%
2022/08/11	5	28.40	0	0.00	28.50	5	2,291	0.22%
2022/08/10	1	28.45	0	0.00	28.30	1	2,286	0.04%
2022/08/09	0	0.00	2	29.00	28.65	-2	2,303	-0.09%
2022/08/08	2	28.50	1	28.75	28.80	1	2,247	0.04%
2022/08/04	1	27.80	0	0.00	27.95	1	2,225	0.04%
2022/08/03	3	28.30	2	28.10	28.10	1	2,227	0.04%
2022/08/02	3	28.50	1	28.35	28.40	2	2,229	0.09%
2022/08/01	0	29.50	1	29.60	29.40	-1	2,232	-0.04%
2022/07/29	0	0.00	11	29.11	29.80	-11	2,207	-0.50%
2022/07/28	1	27.80	0	0.00	27.80	1	2,167	0.05%
2022/07/26	1	27.95	0	0.00	27.45	1	2,148	0.05%
2022/07/25	1	28.15	0	0.00	28.00	1	2,151	0.05%
2022/07/22	8	28.09	0	0.00	27.90	8	2,151	0.37%
2022/07/20	3	28.20	0	0.00	28.05	3	2,214	0.14%
2022/07/19	0	0.00	0.1	28.40	28.15	-0.1	2,266	0.00%
2022/07/18	0.1	27.95	0	0.00	27.75	0.1	2,398	0.00%
2022/07/14	1	28.20	0	0.00	28.10	1	2,469	0.04%
2022/07/12	0	0.00	1	28.30	28.10	-1	2,687	-0.04%
2022/07/11	3.2	28.63	0	0.00	29.80	3.2	2,723	0.12%
2022/07/08	1	29.65	10	30.43	29.65	-9	2,708	-0.33%
2022/07/07	7	30.19	5	30.45	30.45	2	2,694	0.07%
2022/07/06	15	30.70	1	31.00	30.40	14	2,742	0.51%
2022/07/05	0	0.00	10	30.33	31.00	-10	2,850	-0.35%
2022/07/04	0.5	29.20	11	28.55	29.00	-10.5	2,832	-0.37%
2022/06/30	3	30.10	0	0.00	29.90	3	2,888	0.10%
2022/06/29	2	30.55	0	0.00	30.60	2	2,876	0.07%
2022/06/28	2	30.45	0.6	31.25	30.50	1.4	2,872	0.05%
2022/06/27	16	31.02	5	31.25	30.80	11	2,861	0.38%
2022/06/24	3	29.73	13	30.50	30.85	-10	2,746	-0.36%
2022/06/23	1	29.90	5	29.76	29.30	-4	2,683	-0.15%
2022/06/22	6	30.02	2	29.33	29.80	4	2,606	0.15%
2022/06/21	1	27.90	0	0.00	27.85	1	2,457	0.04%
2022/06/20	0	0.00	1	28.20	27.35	-1	2,489	-0.04%
2022/06/16	0.1	27.30	0	0.00	27.20	0.1	2,633	0.00%
2022/06/15	1	27.65	1	27.50	27.60	0	2,762	0.00%
2022/06/14	1	27.60	0	0.00	27.60	1	3,003	0.03%
2022/06/07	0.1	29.75	9	29.55	29.70	-8.9	3,623	-0.25%
2022/06/06	9	30.32	0	0.00	30.05	9	3,790	0.24%
2022/05/20	0	0.00	1	29.00	28.85	-1	4,349	-0.02%
2022/05/19	1	28.30	0	0.00	28.30	1	4,355	0.02%
2022/05/18	3	28.45	3	28.53	28.50	0	4,380	0.00%
2022/05/16	10	27.35	0	0.00	27.35	10	4,369	0.23%
2022/05/11	0	0.00	1	28.95	28.90	-1	4,354	-0.02%
2022/05/10	0	0.00	1	28.45	28.45	-1	4,352	-0.02%
2022/05/09	10	29.47	0	0.00	28.80	10	4,350	0.23%
2022/05/06	0	0.00	1	30.25	30.20	-1	4,352	-0.02%
2022/05/04	2	30.50	1	30.60	30.40	1	4,376	0.02%
2022/04/28	1	30.95	0	0.00	30.80	1	4,431	0.02%
2022/04/27	1	30.90	0	0.00	30.70	1	4,445	0.02%
2022/04/26	1	33.70	2	33.43	32.80	-1	4,408	-0.02%
2022/04/25	2	33.68	23	33.77	33.10	-21	4,395	-0.48%
2022/04/22	0	0.00	10	33.95	34.25	-10	4,347	-0.23%
2022/04/21	1	33.70	0	0.00	33.70	1	4,262	0.02%
2022/04/20	0	0.00	1	34.65	34.40	-1	4,270	-0.02%
2022/04/19	0	0.00	1.5	34.64	34.25	-1.5	4,261	-0.03%
2022/04/18	2	34.80	4	34.44	34.75	-2	4,262	-0.05%
2022/04/15	1	33.45	6	33.54	33.40	-5	4,202	-0.12%
2022/04/14	0	0.00	1	32.80	32.65	-1	4,210	-0.02%
2022/04/13	0	0.00	1	32.70	32.50	-1	4,274	-0.02%
2022/04/12	6	32.98	0	0.00	32.50	6	4,366	0.14%
2022/04/11	6	34.11	1	33.65	33.60	5	4,343	0.12%
2022/04/08	0	0.00	1	34.50	34.15	-1	4,218	-0.02%
2022/04/07	0	0.00	1	34.15	33.00	-1	4,205	-0.02%
2022/04/06	0	0.00	6.1	34.25	34.40	-6.1	4,239	-0.14%
2022/04/01	1	33.25	0	0.00	33.35	1	4,235	0.02%
2022/03/31	0	33.75	0.9	33.50	33.30	-0.9	4,253	-0.02%
2022/03/25	7	33.29	2	33.50	33.20	5	4,460	0.11%
2022/03/24	2	34.18	0	0.00	33.90	2	4,814	0.04%
2022/03/23	1	34.00	0	0.00	33.95	1	5,000	0.02%
2022/03/22	1	34.70	1	34.40	34.15	0	5,151	0.00%
2022/03/21	1	35.00	7.4	35.04	34.50	-6.4	5,298	-0.12%
2022/03/18	0	0.00	3	33.90	34.95	-3	5,705	-0.05%
2022/03/17	11	33.87	6	33.88	34.15	5	6,133	0.08%
2022/03/16	69	34.12	74	34.28	34.60	-5	6,484	-0.08%
2022/03/15	14	33.32	10	33.51	32.05	4	6,524	0.06%
2022/03/10	7	33.02	9	33.19	33.40	-2	6,798	-0.03%
2022/03/09	3	33.02	13	33.46	33.30	-10	7,023	-0.14%
2022/03/08	0	0.00	1	31.45	31.60	-1	6,930	-0.01%
2022/03/07	1	31.50	11	32.48	31.50	-10	6,970	-0.14%
2022/03/04	5	33.40	1	32.70	32.70	4	7,165	0.06%
2022/03/03	10	33.32	2	33.55	33.45	8	7,322	0.11%
2022/03/02	0	0.00	1	32.25	32.50	-1	7,421	-0.01%
2022/03/01	0	0.00	12	31.90	31.80	-12	7,699	-0.16%
2022/02/24	1	31.00	0	0.00	30.00	1	8,609	0.01%
2022/02/22	1	30.45	0	0.00	30.55	1	8,660	0.01%
2022/02/21	0	0.00	0.3	31.00	31.35	-0.3	8,707	0.00%
2022/02/18	1	30.95	0	0.00	31.10	1	8,723	0.01%
2022/02/14	1	31.10	0	0.00	31.00	1	8,987	0.01%
2022/02/11	3.7	32.49	0	0.00	32.30	3.7	9,029	0.04%
2022/02/07	0.3	31.75	1	31.50	31.40	-0.7	9,539	-0.01%
2022/01/26	1	30.20	0	0.00	31.00	1	9,591	0.01%
2022/01/25	0	0.00	3	30.25	30.00	-3	9,759	-0.03%
2022/01/24	10	30.30	0	0.00	30.35	10	10,382	0.10%
2022/01/21	1	31.85	0	0.00	31.30	1	10,446	0.01%
2022/01/19	1	31.90	0	0.00	32.00	1	10,649	0.01%
2022/01/17	0	0.00	1	32.15	32.55	-1	10,683	-0.01%
2022/01/14	14	32.19	2	32.15	32.05	12	10,703	0.11%
2022/01/13	8	33.06	0	0.00	32.85	8	10,675	0.07%
2022/01/12	3	33.80	43	33.83	33.55	-40	10,649	-0.38%
2022/01/11	0	0.00	1	35.10	34.35	-1	10,691	-0.01%
2022/01/10	10	34.48	0	0.00	34.20	10	10,627	0.09%
2022/01/07	4	33.76	2	34.30	34.10	2	10,624	0.02%
2022/01/06	9	35.21	4	35.34	34.65	5	10,730	0.05%
2022/01/05	17	36.36	3	36.52	36.00	14	10,825	0.13%
2022/01/04	7	35.99	1	36.30	36.05	6	10,811	0.06%
2022/01/03	3.3	35.95	4	36.16	35.90	-0.7	10,807	-0.01%
2021/12/30	2	36.10	2	36.15	36.20	0	10,805	0.00%
2021/12/29	0	0.00	3	36.17	36.35	-3	10,774	-0.03%
2021/12/28	1	35.50	5	36.25	35.50	-4	10,747	-0.04%
2021/12/27	11	36.30	0	0.00	36.30	11	10,868	0.10%
2021/12/24	9	36.03	0	0.00	36.00	9	11,243	0.08%
2021/12/23	3	36.57	7	36.81	36.70	-4	11,211	-0.04%
2021/12/22	2	37.25	4	37.25	37.05	-2	11,192	-0.02%
2021/12/21	5	37.00	2	36.95	37.00	3	11,165	0.03%
2021/12/20	17	37.53	19.7	37.75	37.05	-2.7	11,091	-0.02%
2021/12/17	15	36.79	4	37.65	36.35	11	10,711	0.10%
2021/12/16	1	37.20	7	37.11	37.45	-6	10,512	-0.06%
2021/12/15	9	36.62	3	36.80	36.55	6	10,342	0.06%
2021/12/14	48	38.76	4	38.70	36.55	44	10,140	0.43%
2021/12/13	12	38.57	29	38.51	37.70	-17	9,629	-0.18%
2021/12/10	42	37.77	60.6	37.51	37.60	-18.6	9,073	-0.20%
2021/12/09	35	36.62	58	36.34	35.80	-23	8,484	-0.27%
2021/12/08	6	34.57	8	35.28	35.45	-2	8,186	-0.02%
2021/12/07	3	34.88	2	34.70	34.35	1	8,052	0.01%
2021/12/06	4	34.70	8	35.29	34.65	-4	7,958	-0.05%
2021/12/03	28	35.44	28	34.45	34.05	0	7,745	0.00%
2021/12/02	9	33.08	1	33.20	33.30	8	7,387	0.11%
2021/12/01	4	33.68	4	33.76	33.40	0	7,321	0.00%
2021/11/30	21	34.26	0	0.00	33.00	21	7,240	0.29%
2021/11/29	18	33.64	12	34.23	34.20	6	7,019	0.09%
2021/11/26	13	36.15	0	0.00	35.55	13	6,815	0.19%
2021/11/25	5	36.56	4	35.96	36.30	1	6,566	0.02%
2021/11/24	12	36.90	52	36.23	37.05	-40	6,342	-0.63%
2021/11/23	12	34.74	29	35.11	34.35	-17	5,772	-0.29%
2021/11/22	3	33.05	3	33.98	34.10	0	5,455	0.00%
2021/11/19	1	32.60	1	32.85	32.30	0	5,384	0.00%
2021/11/18	17	32.61	10	32.80	33.10	7	5,356	0.13%
2021/11/17	17	33.11	19	33.18	33.00	-2	5,295	-0.04%
2021/11/16	21	33.21	1	33.05	32.65	20	5,292	0.38%
2021/11/15	1	32.80	2	32.63	32.95	-1	5,266	-0.02%
2021/11/12	2	31.55	1	31.40	31.75	1	5,213	0.02%
2021/11/11	2	33.40	2	33.93	33.00	0	5,117	0.00%
2021/11/10	0	0.00	1	34.30	33.85	-1	5,084	-0.02%
2021/11/09	0	0.00	10	34.11	34.50	-10	5,036	-0.20%
2021/11/08	3	34.05	4	34.50	33.80	-1	4,891	-0.02%
2021/11/05	5	34.12	0	0.00	33.95	5	4,849	0.10%
2021/11/04	1	33.65	10	34.05	34.30	-9	4,796	-0.19%
2021/11/03	3	32.60	0	0.00	32.40	3	4,609	0.07%
2021/11/02	5	33.18	11	32.43	32.95	-6	4,587	-0.13%
2021/11/01	16	33.61	22	35.25	32.85	-6	4,443	-0.14%
2021/10/29	0	0.00	2	31.40	32.10	-2	3,932	-0.05%
2021/10/28	0	0.00	3	31.90	32.10	-3	3,851	-0.08%
2021/10/27	0	0.00	2.3	30.99	31.10	-2.3	3,697	-0.06%
2021/10/26	9	30.01	0	0.00	30.45	9	3,648	0.25%
2021/10/25	0	0.00	0.3	30.20	30.20	-0.3	3,632	-0.01%
2021/10/21	7	30.45	2	30.40	29.90	5	3,714	0.13%
2021/10/20	0	0.00	12	30.80	30.60	-12	3,817	-0.31%
2021/10/19	2	31.30	4	31.06	30.95	-2	3,815	-0.05%
2021/10/15	0	0.00	2	30.60	30.55	-2	3,838	-0.05%
2021/10/14	11	30.71	0	0.00	30.70	11	3,934	0.28%
2021/10/13	13	30.15	0	0.00	30.40	13	4,192	0.31%
2021/10/12	0	0.00	3	29.40	29.35	-3	4,226	-0.07%
2021/10/07	3	28.65	3	28.70	28.55	0	4,166	0.00%
2021/10/06	1	28.75	0	0.00	28.40	1	4,236	0.02%
2021/10/05	4	28.20	2	27.90	28.70	2	4,439	0.05%
2021/10/04	5	30.02	2	29.38	29.35	3	4,474	0.07%
2021/10/01	2	31.20	10	31.79	30.45	-8	4,314	-0.19%
2021/09/30	2	29.75	13	28.86	29.60	-11	3,959	-0.28%
2021/09/29	12	29.14	0	0.00	28.70	12	3,933	0.31%
2021/09/28	0	0.00	3	29.00	28.80	-3	3,956	-0.08%
2021/09/24	8	28.08	3.6	28.11	28.10	4.4	4,166	0.10%
2021/09/23	1	28.10	1	27.90	28.15	0	4,789	0.00%
2021/09/22	4	28.05	9	28.75	28.60	-5	4,864	-0.10%
2021/09/17	0	0.00	1	29.30	29.00	-1	4,873	-0.02%
2021/09/16	1	29.00	0	0.00	29.30	1	4,923	0.02%
2021/09/15	1	29.10	0	0.00	29.00	1	4,955	0.02%
2021/09/14	0.1	29.35	0	0.00	29.00	0.1	5,099	0.00%
2021/09/13	0.9	29.80	2	30.00	29.40	-1.1	5,138	-0.02%
2021/09/08	0	0.00	2	28.30	28.30	-2	5,272	-0.04%
2021/09/03	0	0.00	4	30.34	30.50	-4	5,873	-0.07%
2021/09/02	15	30.22	0	0.00	29.75	15	5,986	0.25%
2021/09/01	0	0.00	3	30.52	30.30	-3	5,995	-0.05%
2021/08/31	1.1	30.00	18	30.18	30.45	-17	6,009	-0.28%
2021/08/30	3	31.20	7	30.99	30.25	-4	5,997	-0.07%
2021/08/27	8.1	30.20	7	30.12	29.20	1.1	5,910	0.02%
2021/08/26	1	28.70	0.1	28.80	28.90	0.9	5,844	0.02%
2021/08/24	4	28.48	0	0.00	28.35	4	5,933	0.07%
2021/08/23	2	29.05	0	0.00	29.10	2	5,969	0.03%
2021/08/20	5	28.60	4	28.78	28.50	1	5,996	0.02%
2021/08/18	3	27.52	4	28.25	28.60	-1	5,976	-0.02%
2021/08/17	0	0.00	3	28.28	27.80	-3	6,028	-0.05%
2021/08/16	15	28.57	0	0.00	28.25	15	6,066	0.25%
2021/08/13	5	29.80	2	29.75	29.40	3	6,074	0.05%
2021/08/12	0	0.00	2	30.43	30.10	-2	6,183	-0.03%
2021/08/11	12	30.60	0	0.00	30.10	12	6,278	0.19%
2021/08/10	11	31.33	1	31.00	31.05	10	6,316	0.16%
2021/08/09	5	32.52	0	0.00	32.20	5	6,342	0.08%
2021/08/06	4	33.05	0.3	32.85	32.85	3.7	6,457	0.06%
2021/08/05	4	33.76	1	34.25	33.60	3	6,500	0.05%
2021/08/04	1	34.10	11	34.24	33.90	-10	6,624	-0.15%
2021/08/02	3	32.80	2	32.98	33.10	1	6,638	0.02%
2021/07/30	8	32.54	6	32.88	32.15	2	6,680	0.03%
2021/07/29	2	32.20	1	32.35	32.60	1	6,801	0.01%
2021/07/28	5	32.16	2	32.45	32.20	3	6,828	0.04%
2021/07/27	4	34.15	7	34.05	33.25	-3	6,907	-0.04%
2021/07/26	2	34.68	22.2	34.47	34.20	-20.2	6,964	-0.29%
2021/07/23	11	33.33	4	33.88	33.30	7	6,903	0.10%
2021/07/22	2	33.50	2	33.45	33.55	0	6,941	0.00%
2021/07/21	4	34.33	4	34.64	33.60	0	6,958	0.00%
2021/07/20	25	34.26	18	34.24	34.35	7	6,908	0.10%
2021/07/19	13	34.92	22	35.45	35.05	-9	6,827	-0.13%
2021/07/16	10	34.33	8	34.66	33.35	2	6,559	0.03%
2021/07/15	2	33.83	0	0.00	33.80	2	6,535	0.03%
2021/07/14	0	0.00	1	33.05	33.00	-1	6,597	-0.02%
2021/07/13	12	33.68	3	33.62	33.60	9	6,669	0.13%
2021/07/12	2	34.60	38	34.39	34.65	-36	6,725	-0.54%
2021/07/09	4	32.95	7	33.44	33.00	-3	6,636	-0.05%
2021/07/08	1	32.40	0	0.00	32.40	1	6,993	0.01%
2021/07/07	3	32.62	5	32.80	32.35	-2	7,914	-0.03%
2021/07/06	5	33.00	0.2	32.85	32.95	4.8	7,967	0.06%
2021/07/05	2	33.10	11	33.57	33.40	-9	8,107	-0.11%
2021/07/02	7	32.89	3	33.52	32.55	4	8,243	0.05%
2021/07/01	32	33.60	22	33.77	33.40	10	8,362	0.12%
2021/06/30	28	34.57	76	35.19	34.85	-48	8,285	-0.58%
2021/06/29	9	32.07	18	32.39	32.20	-9	7,741	-0.12%
2021/06/28	2	31.60	0	0.00	31.60	2	7,777	0.03%
2021/06/25	8	32.03	11	32.54	32.00	-3	7,954	-0.04%
2021/06/24	1	32.05	2	32.25	32.00	-1	8,290	-0.01%
2021/06/23	7	32.08	5	32.89	31.50	2	8,554	0.02%
2021/06/22	4	30.99	1	32.00	30.60	3	8,677	0.03%
2021/06/21	4	31.25	3	31.40	31.20	1	8,827	0.01%
2021/06/18	12	32.03	2	32.40	32.40	10	9,178	0.11%
2021/06/17	6	32.05	5	32.67	32.40	1	9,929	0.01%
2021/06/16	23	33.41	29	34.26	32.60	-6	10,226	-0.06%
2021/06/15	2	31.20	9	31.88	31.55	-7	10,086	-0.07%
2021/06/11	8	31.16	2	31.10	31.05	6	10,134	0.06%
2021/06/10	2	32.20	6	31.79	32.05	-4	10,378	-0.04%
2021/06/09	11	30.82	10	30.30	30.30	1	10,742	0.01%
2021/06/07	5	29.90	2	30.45	29.85	3	12,174	0.02%
2021/06/04	7	30.55	2	30.60	30.35	5	12,473	0.04%
2021/06/03	1	31.20	0	0.00	31.15	1	12,504	0.01%
2021/06/02	7	31.29	0	0.00	31.25	7	12,527	0.06%
2021/06/01	1	32.20	0	0.00	32.15	1	12,512	0.01%
2021/05/28	5	31.00	7	31.21	31.05	-2	12,523	-0.02%
2021/05/26	0	0.00	6	30.59	30.55	-6	12,544	-0.05%
2021/05/25	15	31.24	3	31.35	30.50	12	12,578	0.10%
2021/05/24	2	30.20	3	30.50	30.15	-1	12,699	-0.01%
2021/05/21	1	29.60	0	0.00	29.60	1	12,697	0.01%
2021/05/20	3	30.63	1	30.32	29.40	2	12,735	0.02%
2021/05/19	3	30.40	2	30.85	31.20	1	12,724	0.01%
2021/05/18	8	27.75	13	28.92	29.60	-5	12,658	-0.04%
2021/05/17	4	28.18	4	27.24	26.95	0	12,628	0.00%
2021/05/14	14	30.41	8	30.73	29.90	6	12,570	0.05%
2021/05/13	2	27.90	1	29.20	28.65	1	12,473	0.01%
2021/05/12	27	29.81	12.2	30.39	28.80	14.8	12,536	0.12%
2021/05/11	10	32.84	101	32.83	31.85	-91	12,411	-0.73%	大賣/
2021/05/10	103	35.47	20	35.14	35.30	83	12,408	0.67%	大買/
2021/05/07	10	34.75	3	35.07	34.85	7	12,441	0.06%
2021/05/06	13.2	34.50	7	34.09	35.00	6.2	12,431	0.05%
2021/05/05	13	33.43	44	33.28	32.75	-31	12,310	-0.25%
2021/05/04	22	33.13	7.1	32.86	33.05	14.9	12,308	0.12%
2021/05/03	5	36.93	5	37.75	35.80	0	12,219	0.00%
2021/04/29	6	36.95	0	0.00	36.65	6	12,256	0.05%
2021/04/28	9	37.67	3	37.73	37.50	6	12,275	0.05%
2021/04/27	0	0.00	1	38.25	38.20	-1	12,318	-0.01%
2021/04/26	11	38.11	17	38.17	38.25	-6	12,418	-0.05%
2021/04/23	3	38.00	3	37.60	37.90	0	12,435	0.00%
2021/04/22	11	38.17	9	38.20	37.20	2	12,431	0.02%
2021/04/21	10	39.38	4	39.03	38.85	6	12,342	0.05%
2021/04/20	5	38.51	3	38.85	38.05	2	12,238	0.02%
2021/04/19	25	37.96	3	37.98	37.90	22	12,197	0.18%
2021/04/16	10	38.80	12	39.13	38.40	-2	12,152	-0.02%
2021/04/15	26	38.15	8	38.83	38.10	18	12,144	0.15%
2021/04/14	38	39.17	48	38.56	37.55	-10	12,439	-0.08%
2021/04/13	35.6	41.32	50.9	42.18	39.30	-15.3	12,106	-0.13%
2021/04/12	6	39.84	8	39.56	39.35	-2	11,238	-0.02%
2021/04/09	11	39.49	36	39.80	39.30	-25	11,208	-0.22%
2021/04/08	26	39.68	6	39.59	39.35	20	11,119	0.18%
2021/04/07	13	38.98	15	39.25	39.50	-2	11,097	-0.02%
2021/04/06	5	38.60	0	0.00	38.30	5	11,063	0.05%
2021/04/01	11	38.30	44	38.34	38.25	-33	11,063	-0.30%
2021/03/31	17	39.14	23	38.75	38.90	-6	11,139	-0.05%
2021/03/30	13	39.73	10.9	39.54	39.30	2.1	11,680	0.02%
2021/03/29	34.2	40.08	17.7	39.57	39.85	16.5	11,839	0.14%
2021/03/26	17	37.80	13	37.95	38.20	4	11,521	0.03%
2021/03/25	8	39.61	6	40.05	38.85	2	11,271	0.02%
2021/03/24	6	39.39	1	39.35	39.30	5	11,053	0.05%
2021/03/23	29	40.41	31.4	39.96	39.30	-2.4	10,912	-0.02%
2021/03/22	76	41.82	126.6	41.84	41.00	-50.6	10,611	-0.48%	大賣/
2021/03/19	17	36.30	6	38.58	39.75	11	9,932	0.11%
2021/03/18	13	36.76	8	37.48	36.15	5	9,580	0.05%
2021/03/17	10	36.55	4	36.75	36.75	6	9,302	0.06%
2021/03/16	25	37.40	11	37.22	36.60	14	9,178	0.15%
2021/03/15	33	38.00	21.7	37.83	37.60	11.3	8,893	0.13%
2021/03/12	11	36.99	43	36.85	37.00	-32	8,420	-0.38%
2021/03/11	41.4	35.57	51	35.59	35.10	-9.7	7,820	-0.12%
2021/03/10	14	32.60	37.9	34.16	34.95	-23.9	7,032	-0.34%
2021/03/09	2	31.80	10	31.72	31.80	-8	6,769	-0.12%
2021/03/08	3	30.90	1	31.50	30.90	2	6,786	0.03%
2021/03/05	28	31.43	0.3	31.25	30.85	27.7	6,837	0.41%
2021/03/04	10	32.06	10	32.04	31.40	0	7,299	0.00%
2021/03/03	5	31.48	5	31.85	31.65	0	7,389	0.00%
2021/02/26	2	31.40	0	0.00	31.90	2	8,159	0.02%
2021/02/25	2	32.05	17	31.78	31.60	-15	8,510	-0.18%
2021/02/24	12	32.16	16	32.47	31.85	-4	8,705	-0.05%
2021/02/23	1	31.50	0	0.00	31.10	1	9,095	0.01%
2021/02/22	9.3	31.31	0.3	31.25	31.30	9.1	9,636	0.09%
2021/02/19	8	30.84	5	30.99	30.65	3	9,771	0.03%
2021/02/18	0	0.00	1	29.50	29.75	-1	10,171	-0.01%
2021/02/17	0	0.00	3	28.92	29.15	-3	10,330	-0.03%
2021/02/05	2	28.18	3	28.20	28.15	-1	10,595	-0.01%
2021/02/04	1	28.70	0	0.00	28.25	1	11,157	0.01%
2021/02/03	17	28.86	1	29.70	28.70	16	11,424	0.14%
2021/02/01	3.2	26.22	10	26.67	27.55	-6.8	11,797	-0.06%
2021/01/28	10	29.85	0	0.00	29.00	10	12,994	0.08%
2021/01/27	1	30.20	2	30.30	30.10	-1	13,435	-0.01%
2021/01/26	1	30.30	1	30.95	30.60	0	13,612	0.00%
2021/01/22	4	31.54	3	31.53	31.10	1	14,268	0.01%
2021/01/21	6	30.35	2	30.75	30.05	4	14,716	0.03%
2021/01/20	9	31.17	2.3	31.21	30.80	6.7	15,790	0.04%
2021/01/19	8	32.02	8	32.48	32.05	0	16,551	0.00%
2021/01/18	6	30.85	0	0.00	30.80	6	16,693	0.04%
2021/01/15	17	32.03	2	32.35	32.00	15	16,881	0.09%
2021/01/14	7	32.61	0	0.00	32.60	7	17,062	0.04%
2021/01/13	5	32.90	5.7	32.81	32.60	-0.7	17,257	0.00%
2021/01/12	9	33.06	21	33.07	33.05	-12	17,699	-0.07%
2021/01/11	14	34.05	15	34.16	34.10	-1	18,358	-0.01%
2021/01/08	9	34.11	2	34.35	34.15	7	19,115	0.04%
2021/01/07	23	35.03	21	35.35	34.35	2	20,158	0.01%
2021/01/06	9	33.31	1	33.05	33.20	8	20,909	0.04%
2021/01/05	2	35.10	3	34.55	34.05	-1	21,609	0.00%
2020/12/31	20	35.16	3	34.80	34.60	17	23,373	0.07%
2020/12/30	3	34.62	2	35.55	35.55	1	24,449	0.00%
2020/12/29	18	34.36	41	34.69	34.45	-23	25,099	-0.09%
2020/12/28	4	34.00	0	0.00	33.55	4	25,247	0.02%
2020/12/25	19	34.57	6	35.00	34.05	13	25,367	0.05%
2020/12/24	39	35.24	34.7	35.68	34.30	4.3	25,417	0.02%
2020/12/23	12	32.88	47.7	34.29	34.75	-35.7	25,128	-0.14%
2020/12/22	1	31.65	3	32.78	31.60	-2	25,229	-0.01%
2020/12/21	6	33.13	1	32.75	32.85	5	25,615	0.02%
2020/12/18	16	33.17	1	33.25	33.00	15	26,041	0.06%
2020/12/17	3	33.20	0	0.00	32.95	3	26,688	0.01%
2020/12/16	1	33.50	6	33.95	33.50	-5	27,316	-0.02%
2020/12/15	11	33.77	7	34.84	33.00	4	28,221	0.01%
2020/12/14	0	0.00	4	33.58	34.00	-4	28,548	-0.01%
2020/12/11	7.2	32.76	3	33.25	32.65	4.2	29,519	0.01%
2020/12/10	3	33.52	0	0.00	33.35	3	30,864	0.01%
2020/12/09	4	34.93	4.7	35.08	34.60	-0.7	31,102	0.00%
2020/12/08	3	34.62	12	34.66	34.55	-9	31,713	-0.03%
2020/12/07	10	34.12	5	34.82	35.15	5	31,864	0.02%
2020/12/04	9	34.90	0	0.00	34.50	9	32,016	0.03%
2020/12/03	3	34.90	10	34.90	35.10	-7	32,139	-0.02%
2020/12/02	6	35.83	66	36.20	35.35	-60	32,229	-0.19%
2020/12/01	18	37.11	1.8	36.62	37.00	16.2	32,388	0.05%
2020/11/30	6.1	36.93	38.6	37.38	38.10	-32.5	32,581	-0.10%
2020/11/27	17.4	36.45	11	36.44	36.00	6.4	32,210	0.02%
2020/11/26	19.9	36.41	36.7	36.62	35.90	-16.8	32,229	-0.05%
2020/11/25	109	36.50	48	36.47	36.40	61	32,332	0.19%	大買/
2020/11/24	45	35.47	39.4	35.38	35.50	5.6	31,994	0.02%
2020/11/23	18	34.81	37	35.07	34.50	-19	32,096	-0.06%
2020/11/20	43	34.90	44.1	35.17	34.80	-1.1	32,402	0.00%
2020/11/19	30.1	34.31	30.6	34.34	34.00	-0.5	32,534	0.00%
2020/11/18	15.3	33.27	12	32.95	33.00	3.3	32,354	0.01%
2020/11/17	32.3	33.32	12	33.22	33.00	20.3	33,304	0.06%
2020/11/16	21	32.28	15	31.78	31.70	6	32,892	0.02%
2020/11/13	12	31.83	19	31.80	32.65	-7	32,813	-0.02%
2020/11/12	20.6	32.26	34	32.03	32.50	-13.4	33,003	-0.04%
2020/11/11	22	34.24	1	35.45	34.10	21	32,508	0.06%
2020/11/10	4	35.15	0	0.00	35.35	4	32,348	0.01%
2020/11/09	2	36.33	2	36.03	36.00	0	32,317	0.00%
2020/11/06	26.5	36.35	1	35.40	35.40	25.5	32,034	0.08%
2020/11/05	49.2	36.72	57	36.69	36.10	-7.8	31,611	-0.02%
2020/11/04	25.3	35.06	13.3	34.62	34.30	12	30,894	0.04%
2020/11/03	7.1	35.25	3	35.77	35.40	4.1	30,472	0.01%
2020/11/02	9	36.07	4	36.80	35.35	5	30,323	0.02%
2020/10/30	25.3	37.55	41	37.34	37.40	-15.7	30,027	-0.05%
2020/10/29	41	38.78	43	38.87	38.10	-2	29,711	-0.01%
2020/10/28	115	40.34	123.7	40.06	39.00	-8.7	29,146	-0.03%	大買/大賣/
2020/10/27	108	39.53	82	39.86	39.35	26	28,072	0.09%	大買/
2020/10/26	18	37.63	18	37.83	37.80	0	27,342	0.00%
2020/10/23	15	37.47	9	36.98	37.25	6	27,095	0.02%
2020/10/22	7	37.54	27	37.60	37.00	-20	26,977	-0.07%
2020/10/21	36	38.32	30	38.40	37.90	6	26,859	0.02%
2020/10/20	29	38.53	34	38.85	38.25	-5	26,828	-0.02%
2020/10/19	39.3	38.12	19.7	39.03	38.10	19.7	26,504	0.07%
2020/10/16	35	39.19	62	38.86	37.80	-27	25,895	-0.10%
2020/10/15	88	41.48	70	40.98	40.35	18	25,497	0.07%
2020/10/14	48	42.67	44	42.66	41.60	4	24,606	0.02%
2020/10/13	28.9	41.69	33	41.66	41.25	-4.1	23,730	-0.02%
2020/10/12	39	42.80	24.7	42.97	41.95	14.4	23,050	0.06%
2020/10/08	58.7	42.34	77	42.08	41.50	-18.3	22,120	-0.08%
2020/10/07	59	42.91	63	42.63	42.00	-4	21,241	-0.02%
2020/10/06	26.8	40.56	63.7	40.99	41.45	-36.9	20,191	-0.18%
2020/10/05	34.5	38.86	13.6	39.30	38.85	20.9	19,439	0.11%
2020/09/30	15	37.93	40	38.15	38.55	-25	19,120	-0.13%
2020/09/29	12	36.00	17.7	36.01	35.05	-5.7	18,942	-0.03%
2020/09/28	19.9	38.57	7.7	38.63	37.30	12.3	18,747	0.07%
2020/09/16	51	24.47	62	24.27	24.50	-11	18,396	-0.06%
2020/09/15	27	24.35	10	24.45	24.30	17	18,015	0.09%
2020/09/14	10	23.33	12	22.82	23.05	-2	17,732	-0.01%
2020/09/11	55	24.59	51	24.46	24.20	4	17,271	0.02%
2020/09/10	78	26.43	23	26.17	25.90	55	16,583	0.33%
2020/09/09	37	26.49	44	25.14	26.65	-7	15,913	-0.04%
2020/09/08	12.5	25.87	9	26.68	25.20	3.5	14,950	0.02%
2020/09/07	65.4	27.70	43	28.51	27.95	22.4	14,524	0.15%
2020/09/04	35	27.15	133.4	27.60	27.90	-98.4	13,557	-0.73%	大賣/
2020/09/03	11	25.40	10	25.40	25.40	1	12,205	0.01%
2020/09/02	12	22.64	18	23.07	23.10	-6	11,941	-0.05%
2020/09/01	0	0.00	70	22.25	21.00	-70	11,347	-0.62%
2020/08/31	20	22.03	9	21.98	22.25	11	11,185	0.10%
2020/08/28	0	0.00	12	20.59	20.50	-12	11,026	-0.11%
2020/08/26	5	18.80	0	0.00	19.85	5	10,968	0.05%
2020/08/25	0	0.00	36	19.18	19.45	-36	10,742	-0.34%
2020/08/24	2	17.48	1.1	17.79	17.70	0.9	10,470	0.01%
2020/08/21	2	17.30	3	17.58	17.40	-1	10,357	-0.01%
2020/08/20	0	0.00	30	15.78	17.40	-30	10,198	-0.29%
2020/08/18	15	17.35	9	18.34	18.30	6	9,618	0.06%
2020/08/17	7	17.52	31	18.06	18.30	-24	9,145	-0.26%
2020/08/14	18	15.73	93	15.62	16.80	-75	8,644	-0.87%
2020/08/13	5	14.53	10	15.29	15.30	-5	7,957	-0.06%
2020/08/12	10	12.86	77	13.92	13.95	-67	7,562	-0.89%
2020/08/11	0	0.00	7	12.70	12.70	-7	6,481	-0.11%
2020/08/10	24	11.55	11	11.55	11.55	13	6,482	0.20%
2020/08/07	5	10.50	61	10.13	10.50	-56	6,628	-0.84%
2020/08/06	20	9.60	12	9.59	9.56	8	6,230	0.13%
2020/08/05	6	9.43	13	9.50	9.68	-7	6,204	-0.11%
2020/08/04	2	9.43	35	9.49	9.61	-33	6,243	-0.53%
2020/08/03	4	9.09	9	9.19	9.06	-5	6,128	-0.08%
2020/07/31	2	8.92	0	0.00	9.05	2	6,076	0.03%
2020/07/30	16	9.21	8	9.12	9.08	8	6,013	0.13%
2020/07/29	5	8.30	2	8.42	8.76	3	5,835	0.05%
2020/07/28	3	8.06	10	8.00	7.97	-7	5,765	-0.12%
2020/07/27	2	8.45	3	8.48	8.22	-1	5,711	-0.02%
2020/07/24	6	8.58	13	8.70	8.51	-7	5,646	-0.12%
2020/07/23	6	8.79	3	8.75	8.78	3	5,569	0.05%
2020/07/22	6	8.93	1	9.06	8.94	5	5,502	0.09%
2020/07/21	15	8.93	11	9.07	8.90	4	5,397	0.07%
2020/07/20	10	8.90	22	8.85	9.03	-12	5,255	-0.23%
2020/07/17	4	9.12	39	9.19	9.15	-35	5,197	-0.67%
2020/07/16	14	9.79	14	9.81	9.70	0	5,053	0.00%
2020/07/15	6	10.04	12	9.68	9.60	-6	4,921	-0.12%
2020/07/14	20	9.56	5	9.48	9.50	15	4,719	0.32%
2020/07/13	5	9.02	21.6	9.02	9.01	-16.6	4,537	-0.37%
2020/07/10	44	9.42	29	9.31	9.42	15	4,430	0.34%
2020/07/09	26	8.65	25	9.12	9.27	1	4,009	0.02%
2020/07/08	18	8.26	65	8.32	8.43	-47	3,713	-1.27%
2020/07/07	4	7.80	47	7.62	7.71	-43	3,394	-1.27%
2020/07/06	6	7.81	16	7.82	7.79	-10	3,285	-0.30%
2020/07/03	4	7.81	2	7.80	7.80	2	3,260	0.06%
2020/07/02	1	7.80	64	7.85	7.97	-63	3,210	-1.96%
2020/07/01	5	7.58	18	7.53	7.65	-13	3,115	-0.42%
2020/06/30	3	7.35	0	0.00	7.34	3	3,036	0.10%
2020/06/29	2	7.36	4	7.42	7.32	-2	3,030	-0.07%
2020/06/24	3	7.13	0	0.00	7.17	3	3,016	0.10%
2020/06/23	18	7.17	0	0.00	7.20	18	3,066	0.59%
2020/06/22	13	7.26	0	0.00	7.26	13	3,082	0.42%
2020/06/19	3	7.78	40	7.46	7.57	-37	3,043	-1.22%
2020/06/17	10	7.14	0	0.00	7.12	10	2,906	0.34%
2020/06/16	4	7.11	0	0.00	7.11	4	3,011	0.13%
2020/06/15	26	7.07	0	0.00	7.17	26	3,047	0.85%
2020/06/12	2	7.00	0	0.00	7.14	2	3,049	0.07%
2020/06/11	12	7.37	16	7.57	7.31	-4	3,024	-0.13%
2020/06/10	6	7.46	20	7.48	7.48	-14	3,018	-0.46%
2020/06/09	6	7.58	0	0.00	7.48	6	3,054	0.20%
2020/06/08	1	7.70	1	7.85	7.64	0	3,083	0.00%
2020/06/05	5	7.60	8	7.58	7.60	-3	3,049	-0.10%
2020/06/04	20	7.49	0	0.00	7.60	20	3,057	0.65%
2020/06/03	2	7.80	22	8.08	7.77	-20	3,015	-0.66%
2020/06/02	1	7.06	12	7.16	7.61	-11	2,847	-0.39%
2020/05/29	10	6.87	0	0.00	6.86	10	2,758	0.36%
2020/05/28	3	7.00	12	7.03	6.91	-9	2,755	-0.33%
2020/05/27	7	6.92	0	0.00	6.91	7	2,754	0.25%
2020/05/26	10	7.10	13	7.06	7.01	-3	2,748	-0.11%
2020/05/25	13	6.88	130	6.88	6.92	-117	2,724	-4.29%	大賣/鉅額交易
2020/05/22	6	7.02	3	7.05	7.01	3	2,700	0.11%
2020/05/21	17	7.27	3	7.31	7.24	14	2,690	0.52%
2020/05/20	4	6.84	0	0.00	6.95	4	2,638	0.15%
2020/05/19	2	6.95	0	0.00	6.94	2	2,617	0.08%
2020/05/18	5	6.85	22	7.01	6.85	-17	2,595	-0.66%
2020/05/15	4	7.42	4	7.42	7.30	0	2,525	0.00%
2020/05/14	30	7.77	8	7.82	7.60	22	2,456	0.90%
2020/05/13	0	0.00	16	7.34	7.34	-16	2,183	-0.73%
2020/05/12	20	6.60	0	0.00	6.68	20	2,096	0.95%
2020/05/11	9	6.82	2	6.81	6.77	7	2,032	0.34%
2020/05/07	2	5.56	6	5.65	5.77	-4	1,858	-0.22%
2020/05/06	6	5.25	5	5.26	5.25	1	1,836	0.05%
2020/05/05	2	5.29	0	0.00	5.28	2	1,848	0.11%
2020/05/04	0	0.00	2	5.30	5.27	-2	1,858	-0.11%
2020/04/30	0	0.00	200	5.41	5.45	-200	1,858	-10.76%	大賣/鉅額交易
2020/04/27	2	5.31	0	0.00	5.34	2	1,931	0.10%
2020/04/24	5	5.24	0	0.00	5.21	5	1,932	0.26%
2020/04/22	5	5.26	0	0.00	5.28	5	1,945	0.26%
2020/04/17	10	5.63	0	0.00	5.57	10	2,009	0.50%
2020/04/16	0	0.00	2	5.55	5.50	-2	1,982	-0.10%
2020/04/15	0	0.00	3	5.28	5.45	-3	1,981	-0.15%
2020/04/10	3	5.20	10	5.23	5.24	-7	1,986	-0.35%
2020/04/08	0	0.00	5	5.17	5.23	-5	1,991	-0.25%
2020/04/07	0	0.00	1	5.04	5.06	-1	1,987	-0.05%
2020/04/06	0	0.00	1	4.92	5.00	-1	2,042	-0.05%
2020/04/01	1	4.79	10	4.92	4.92	-9	2,029	-0.44%
2020/03/31	5	4.93	8	4.90	4.85	-3	2,028	-0.15%
2020/03/30	0	0.00	14	4.89	4.90	-14	2,024	-0.69%
2020/03/27	12	5.13	9	5.07	5.01	3	2,013	0.15%
2020/03/26	10	4.62	20	4.62	4.85	-10	1,952	-0.51%
2020/03/25	5	4.46	4	4.50	4.41	1	1,943	0.05%
2020/03/20	27	4.22	4	4.24	4.20	23	1,912	1.20%
2020/03/19	15	4.43	0	0.00	4.33	15	1,816	0.83%
2020/03/18	0	0.00	3	4.99	4.81	-3	1,783	-0.17%
2020/03/17	0	0.00	2	4.74	4.69	-2	1,764	-0.11%
2020/03/16	0	0.00	5	5.23	4.90	-5	1,748	-0.29%
2020/03/13	5	5.11	0	0.00	5.19	5	1,722	0.29%
2020/03/12	5	5.65	0	0.00	5.67	5	1,685	0.30%
2020/03/11	0	0.00	2	6.27	6.25	-2	1,647	-0.12%
2020/03/10	2	6.22	0	0.00	6.26	2	1,680	0.12%
2020/03/09	0	0.00	2	6.53	6.45	-2	1,648	-0.12%
2020/03/05	1	6.89	0	0.00	6.92	1	1,646	0.06%
2020/03/02	0	0.00	2	6.77	6.78	-2	1,677	-0.12%
2020/02/27	2	7.10	0	0.00	6.96	2	1,663	0.12%
2020/02/25	15	7.15	0	0.00	7.14	15	1,659	0.90%
2020/02/24	6	7.29	0	0.00	7.20	6	1,656	0.36%
2020/02/21	7	7.50	0	0.00	7.46	7	1,639	0.43%
2020/02/20	4	7.57	2	7.62	7.53	2	1,631	0.12%
2020/02/19	2	7.49	12	7.49	7.49	-10	1,624	-0.62%
2020/02/18	126	7.62	0	0.00	7.51	126	1,628	7.74%	大買/鉅額交易
2020/02/17	1	7.43	2	7.56	7.56	-1	1,621	-0.06%
2020/02/13	1	7.48	0	0.00	7.45	1	1,599	0.06%
2020/02/10	0	0.00	10	7.51	7.52	-10	1,623	-0.62%
2020/02/07	4	7.03	0	0.00	7.01	4	1,583	0.25%
2020/02/06	0	0.00	2	7.18	7.15	-2	1,585	-0.13%
2020/02/05	12	7.08	0	0.00	7.09	12	1,578	0.76%
2020/01/31	10	7.33	2	7.27	7.33	8	1,575	0.51%
2020/01/30	2	7.60	0	0.00	7.39	2	1,574	0.13%
2020/01/20	7	8.20	0	0.00	8.21	7	1,526	0.46%
2020/01/17	0	0.00	20	8.24	8.20	-20	1,526	-1.31%
2020/01/16	0	0.00	19	8.23	8.23	-19	1,525	-1.25%
2020/01/15	0	0.00	5	8.27	8.21	-5	1,535	-0.33%
2020/01/14	9	8.27	0	0.00	8.20	9	1,536	0.59%
2020/01/13	1	8.29	10	8.30	8.29	-9	1,524	-0.59%
2020/01/10	7	8.01	13	8.01	7.99	-6	1,472	-0.41%
2020/01/09	10	7.96	0	0.00	7.94	10	1,496	0.67%
2020/01/08	1	8.05	0	0.00	7.98	1	1,577	0.06%
2020/01/07	6	8.07	0	0.00	8.03	6	1,573	0.38%
2020/01/06	1	8.14	46	8.13	8.11	-45	1,567	-2.87%
2020/01/03	2	8.10	2	8.26	8.10	0	1,586	0.00%
2020/01/02	17	8.25	0	0.00	8.22	17	1,571	1.08%
2019/12/31	1	8.15	0	0.00	8.15	1	1,564	0.06%
2019/12/30	2	8.45	2	8.58	8.22	0	1,556	0.00%
2019/12/27	4	8.20	0	0.00	8.15	4	1,490	0.27%
2019/12/26	10	8.10	2	8.19	8.20	8	1,488	0.54%
2019/12/24	2	8.10	1	8.12	8.10	1	1,520	0.07%
2019/12/23	4	8.18	2	8.20	8.15	2	1,530	0.13%
2019/12/20	74	8.34	4	8.27	8.28	70	1,536	4.56%
2019/12/19	5	8.20	10	8.18	8.19	-5	1,526	-0.33%
2019/12/17	25	7.98	20	7.99	7.97	5	1,567	0.32%
2019/12/16	10	8.02	0	0.00	7.96	10	1,596	0.63%
2019/12/13	0	0.00	3	7.98	7.97	-3	1,595	-0.19%
2019/12/12	4	8.13	0	0.00	8.10	4	1,586	0.25%
2019/12/11	0	0.00	23	8.20	8.18	-23	1,608	-1.43%
2019/12/09	2	8.04	31	8.02	8.04	-29	1,636	-1.77%
2019/12/06	0	0.00	41	8.09	8.09	-41	1,711	-2.40%
2019/12/04	4	8.36	0	0.00	8.33	4	1,716	0.23%
2019/12/03	0	0.00	20	8.33	8.34	-20	1,742	-1.15%
2019/12/02	0	0.00	1	8.14	8.22	-1	1,754	-0.06%
2019/11/29	0	0.00	10	8.50	8.42	-10	1,762	-0.57%
2019/11/27	0	0.00	10	8.80	8.78	-10	1,817	-0.55%
2019/11/26	19	8.78	0	0.00	8.78	19	1,839	1.03%
2019/11/20	7	8.87	0	0.00	8.85	7	2,015	0.35%
2019/11/19	7	8.92	0	0.00	8.90	7	2,075	0.34%
2019/11/18	6	8.98	3	9.07	8.92	3	2,103	0.14%
2019/11/15	3	9.00	0	0.00	8.91	3	2,145	0.14%
2019/11/13	0	0.00	2	8.98	8.98	-2	2,225	-0.09%
2019/11/12	7	8.82	115	8.90	8.83	-108	2,325	-4.64%	大賣/鉅額交易
2019/11/11	0	0.00	105	9.00	8.88	-105	2,600	-4.04%	大賣/鉅額交易
2019/11/08	1	9.11	0	0.00	9.11	1	2,737	0.04%
2019/11/07	2	9.10	0	0.00	9.05	2	3,043	0.07%
2019/11/06	0	0.00	20	9.22	9.20	-20	3,096	-0.65%
2019/11/05	1	9.25	85	9.30	9.24	-84	3,213	-2.61%
2019/11/04	20	9.39	2	9.33	9.35	18	3,357	0.54%
2019/11/01	2	9.40	1	9.52	9.39	1	3,505	0.03%
2019/10/31	17	9.60	20	9.55	9.53	-3	3,707	-0.08%
2019/10/29	40	9.45	0	0.00	9.31	40	4,240	0.94%
2019/10/28	8	9.33	0	0.00	9.31	8	4,795	0.17%
2019/10/25	0	0.00	2	9.33	9.32	-2	4,973	-0.04%
2019/10/23	2	9.40	1	9.38	9.36	1	5,014	0.02%
2019/10/18	2	9.44	8	9.44	9.44	-6	4,995	-0.12%
2019/10/17	6	9.48	0	0.00	9.44	6	5,029	0.12%
2019/10/16	6	9.71	7	9.73	9.70	-1	5,020	-0.02%
2019/10/14	0	0.00	5	9.10	9.05	-5	4,936	-0.10%
2019/10/09	2	9.13	0	0.00	8.99	2	4,939	0.04%
2019/10/07	1	9.23	3	9.19	9.21	-2	4,968	-0.04%
2019/10/04	3	9.28	0	0.00	9.26	3	4,981	0.06%
2019/10/02	6	9.42	0	0.00	9.40	6	5,002	0.12%
2019/10/01	3	9.35	0	0.00	9.54	3	5,022	0.06%
2019/09/27	0	0.00	10	9.40	9.38	-10	5,087	-0.20%
2019/09/24	11	9.86	5	9.81	9.78	6	5,101	0.12%
2019/09/23	1	9.64	4	9.89	9.98	-3	5,073	-0.06%
2019/09/20	1	9.28	32.4	9.35	9.41	-31.4	5,016	-0.62%
2019/09/19	3	9.16	0	0.00	9.23	3	5,003	0.06%
2019/09/18	5	9.30	0	0.00	9.31	5	4,969	0.10%
2019/09/16	1	9.65	45	9.62	9.54	-44	4,975	-0.88%
2019/09/12	21	9.70	8	9.62	9.62	13	5,002	0.26%
2019/09/11	34	9.40	31	9.45	9.52	3	4,992	0.06%
2019/09/10	10	9.40	191	9.30	9.30	-181	4,978	-3.64%	大賣/鉅額交易
2019/09/09	3	9.77	5	9.72	9.72	-2	4,889	-0.04%
2019/09/06	11	9.90	1	9.89	9.89	10	4,887	0.20%
2019/09/05	3	9.92	0	0.00	9.89	3	4,910	0.06%
2019/09/04	24	9.93	10	9.91	9.91	14	4,904	0.29%
2019/09/03	52	9.98	0	0.00	9.96	52	4,886	1.06%
2019/09/02	3	9.99	0	0.00	10.15	3	4,865	0.06%
2019/08/30	33	9.72	0	0.00	9.72	33	4,839	0.68%
2019/08/29	1	9.86	0	0.00	9.88	1	4,791	0.02%
2019/08/28	0	0.00	13	9.91	9.92	-13	4,763	-0.27%
2019/08/27	35	9.97	109	9.85	9.71	-74	4,737	-1.56%	大賣/
2019/08/26	30	10.03	0	0.00	10.00	30	4,682	0.64%
2019/08/23	41	10.44	42	10.41	10.40	-1	4,650	-0.02%
2019/08/22	5	10.63	10	10.95	10.50	-5	4,609	-0.11%
2019/08/21	70	10.88	30	10.85	10.85	40	4,549	0.88%
2019/08/20	58	10.87	40	10.83	10.80	18	4,522	0.40%
2019/08/19	13	10.72	0	0.00	10.70	13	4,486	0.29%
2019/08/16	5	10.71	10	10.65	10.70	-5	4,450	-0.11%
2019/08/15	55	10.72	11	10.58	10.80	44	4,413	1.00%
2019/08/14	183	11.39	141	10.85	10.85	42	4,315	0.97%	大買/大賣/
2019/08/13	5	11.85	6	11.83	11.95	-1	4,044	-0.02%
2019/08/12	87	11.43	13	12.15	12.15	74	3,899	1.90%
2019/08/08	2	11.10	0	0.00	11.05	2	3,598	0.06%
2019/08/07	12	11.08	0	0.00	10.90	12	3,540	0.34%
2019/08/06	67	10.26	41	11.09	11.10	26	3,439	0.76%
2019/08/05	36	10.99	4	11.11	10.70	32	3,307	0.97%
2019/08/02	63	11.63	12	11.23	11.30	51	3,176	1.61%
2019/08/01	104	11.19	52	11.47	11.60	52	3,000	1.73%	大買/
2019/07/31	62	11.02	0	0.00	10.95	62	2,708	2.29%
2019/07/30	3	10.75	97	10.73	11.05	-94	2,479	-3.79%
2019/07/29	70	9.29	19	9.99	10.05	51	1,934	2.64%
2019/07/26	7	9.00	27	9.13	9.15	-20	1,766	-1.13%
2019/07/25	21	8.89	1	8.92	8.92	20	1,730	1.16%
2019/07/23	6	8.80	0	0.00	8.79	6	1,779	0.34%
2019/07/22	1	8.71	10	8.70	8.72	-9	1,793	-0.50%
2019/07/18	2	8.81	1	8.82	8.80	1	1,780	0.06%
2019/07/16	2	9.01	2	8.95	8.95	0	1,801	0.00%
2019/07/15	0	0.00	2	8.97	8.97	-2	1,850	-0.11%
2019/07/12	3	8.96	5	9.03	8.95	-2	1,870	-0.11%
2019/07/08	13	8.90	0	0.00	8.87	13	1,929	0.67%
2019/07/05	0	0.00	1	9.13	9.08	-1	2,001	-0.05%
2019/07/04	1	9.02	38	9.16	9.18	-37	2,060	-1.80%
2019/07/03	0	0.00	7	8.87	8.89	-7	2,111	-0.33%
2019/07/01	0	0.00	2	8.66	8.68	-2	2,179	-0.09%
2019/06/28	0	0.00	1	8.58	8.59	-1	2,195	-0.05%
2019/06/27	2	8.41	0	0.00	8.69	2	2,265	0.09%
2019/06/26	1	8.46	0	0.00	8.42	1	2,317	0.04%
2019/06/25	3	8.54	10	8.47	8.46	-7	2,359	-0.30%
2019/06/21	6	8.68	0	0.00	8.63	6	2,459	0.24%
2019/06/20	0	0.00	2	8.80	8.79	-2	2,520	-0.08%
2019/06/18	0	0.00	10	8.45	8.45	-10	2,644	-0.38%
2019/06/17	1	8.49	30	8.48	8.45	-29	2,694	-1.08%
2019/06/14	2	8.45	0	0.00	8.52	2	2,807	0.07%
2019/06/13	3	8.34	5	8.43	8.61	-2	2,918	-0.07%
2019/06/12	0	0.00	4	8.25	8.24	-4	2,970	-0.13%
2019/06/06	3	8.12	0	0.00	8.08	3	3,187	0.09%
2019/06/05	2	8.10	0	0.00	8.10	2	3,253	0.06%
2019/05/31	2	8.13	0	0.00	8.14	2	3,520	0.06%
2019/05/28	70	8.09	0	0.00	8.06	70	3,656	1.91%
2019/05/21	2	8.09	0	0.00	8.05	2	4,119	0.05%
2019/05/20	0	0.00	13	8.08	7.97	-13	4,309	-0.30%
2019/05/17	20	8.15	0	0.00	8.00	20	4,389	0.46%
2019/05/16	21	8.22	0	0.00	8.30	21	4,637	0.45%
2019/05/14	1	7.74	1	7.90	8.10	0	5,008	0.00%
2019/05/13	2	8.15	3	8.11	7.95	-1	5,056	-0.02%
2019/05/10	0	0.00	2	8.23	8.17	-2	5,095	-0.04%
2019/05/09	10	8.35	0	0.00	8.35	10	5,148	0.19%
2019/05/08	10	8.70	0	0.00	8.70	10	5,171	0.19%
2019/05/07	1	8.74	4	8.63	8.78	-3	5,250	-0.06%
2019/05/06	4	8.49	0	0.00	8.41	4	5,312	0.08%
2019/05/03	4	8.64	2	8.73	8.72	2	5,391	0.04%
2019/05/02	3	8.58	0	0.00	8.72	3	5,498	0.05%
2019/04/30	3	8.54	0	0.00	8.54	3	5,628	0.05%
2019/04/29	0	0.00	120	8.69	8.55	-120	5,709	-2.10%	大賣/鉅額交易
2019/04/26	3	8.94	0	0.00	8.86	3	5,860	0.05%
2019/04/22	3	9.08	16	9.13	9.05	-13	6,689	-0.19%
2019/04/19	0	0.00	56	9.09	9.09	-56	6,675	-0.84%
2019/04/18	2	8.95	0	0.00	8.84	2	6,690	0.03%
2019/04/17	0	0.00	3	9.05	9.04	-3	6,704	-0.04%
2019/04/15	11	8.99	0	0.00	9.01	11	6,733	0.16%
2019/04/12	7	8.90	0	0.00	8.81	7	6,748	0.10%
2019/04/11	5	9.16	3	9.09	9.02	2	6,786	0.03%
2019/04/10	272	9.03	184	8.89	9.06	88	6,824	1.29%	大買/大賣/
2019/04/09	234	8.90	234	8.72	8.90	0	7,020	0.00%	大買/大賣/
2019/04/08	233	8.71	230	8.64	8.71	3	6,930	0.04%	大買/大賣/
2019/04/03	105	8.53	110	8.48	8.53	-5	6,845	-0.07%	大買/大賣/
2019/04/02	113	8.48	129	8.51	8.48	-16	6,851	-0.23%	大買/大賣/
2019/04/01	231	8.45	252	8.35	8.51	-21	6,841	-0.31%	大買/大賣/
2019/03/29	121	8.30	121	8.40	8.30	0	6,790	0.00%	大買/大賣/
2019/03/28	96	8.40	96	8.42	8.40	0	6,810	0.00%
2019/03/27	116	8.46	116	8.47	8.46	0	6,919	0.00%	大買/大賣/
2019/03/26	68	8.57	78	8.58	8.57	-10	6,927	-0.14%
2019/03/25	118	8.47	119	8.51	8.47	-1	6,976	-0.01%	大買/大賣/
2019/03/22	117	8.72	114	8.78	8.72	3	6,928	0.04%	大買/大賣/
2019/03/21	80	8.84	80	9.05	8.84	0	6,949	0.00%
2019/03/20	22	9.04	22	9.07	9.03	0	6,911	0.00%
2019/03/19	112	9.00	124	8.79	9.05	-12	6,907	-0.17%	大買/大賣/
2019/03/18	103	8.83	99	9.03	8.84	4	6,854	0.06%	大買/
2019/03/15	109	9.04	108	9.12	9.00	1	6,845	0.01%	大買/大賣/
2019/03/14	110	9.02	110	9.05	9.01	0	6,805	0.00%	大買/大賣/
2019/03/13	104	9.04	102	9.15	9.04	2	6,900	0.03%	大買/大賣/
2019/03/12	123	9.09	113	9.10	9.09	10	6,939	0.14%	大買/大賣/
2019/03/11	113	8.97	108	9.01	8.97	5	6,949	0.07%	大買/大賣/
2019/03/08	105	9.00	102	9.10	9.00	3	7,016	0.04%	大買/大賣/
2019/03/07	95	9.23	90	9.35	9.20	5	7,230	0.07%
2019/03/06	84	9.21	86	9.25	9.22	-2	7,342	-0.03%
2019/03/05	73	9.20	75	9.10	9.18	-2	7,748	-0.03%
2019/03/04	80	9.08	80	9.11	9.08	0	7,809	0.00%
2019/02/27	55	9.09	55	9.10	9.09	0	8,124	0.00%
2019/02/26	76	9.12	60	9.20	9.09	16	8,416	0.19%
2019/02/25	52	9.10	50	9.08	9.06	2	8,411	0.02%
2019/02/22	81	9.09	57	9.21	9.04	24	8,446	0.28%
2019/02/21	63	9.15	60	9.33	9.15	3	8,508	0.04%
2019/02/20	105	9.27	100	9.42	9.27	5	8,490	0.06%	大買/
2019/02/19	96	9.28	95	9.24	9.26	1	8,531	0.01%
2019/02/18	44	9.13	43	9.19	9.13	1	8,460	0.01%
2019/02/15	24	9.32	7	9.26	9.03	17	8,634	0.20%
2019/02/14	103	9.52	81	9.23	9.71	22	8,469	0.26%	大買/
2019/02/13	0	0.00	1	8.90	8.83	-1	8,226	-0.01%
2019/02/12	0	0.00	2	8.99	8.99	-2	8,273	-0.02%
2019/02/11	2	8.81	0	0.00	8.80	2	8,327	0.02%
2019/01/30	2	9.00	4	9.03	8.93	-2	8,456	-0.02%
2019/01/29	2	9.10	0	0.00	9.08	2	8,738	0.02%
2019/01/28	2	9.15	1	9.24	9.18	1	8,877	0.01%
2019/01/25	0	0.00	2	9.10	9.06	-2	8,926	-0.02%
2019/01/24	5	9.15	9	9.06	9.00	-4	8,916	-0.04%
2019/01/23	48	8.91	47	8.98	8.91	1	8,901	0.01%
2019/01/22	49	8.88	20	9.24	8.81	29	8,855	0.33%
2019/01/21	20	9.11	1	9.37	9.08	19	8,823	0.22%
2019/01/18	54	9.31	30	9.55	9.30	24	8,889	0.27%
2019/01/17	34	9.46	31	9.61	9.28	3	8,843	0.03%
2019/01/16	11	9.10	46	9.07	9.18	-35	8,358	-0.42%
2019/01/15	0	0.00	2	8.53	8.35	-2	8,270	-0.02%
2019/01/14	62	8.41	76	8.37	8.41	-14	8,288	-0.17%
2019/01/11	18	8.21	18	8.26	8.22	0	8,319	0.00%
2019/01/10	26	8.24	26	8.42	8.21	0	8,458	0.00%
2019/01/09	0	0.00	21	8.31	8.35	-21	8,522	-0.25%
2019/01/08	6	8.20	6	8.30	8.20	0	8,620	0.00%
2019/01/07	3	8.46	4	8.35	8.23	-1	8,731	-0.01%
2019/01/04	39	8.22	38	8.17	8.22	1	8,790	0.01%
2019/01/03	45	8.32	49	8.39	8.29	-4	8,907	-0.04%
2019/01/02	10	8.56	1	8.56	8.31	9	8,970	0.10%
2018/12/28	62	8.05	66	8.10	8.50	-4	8,936	-0.04%
2018/12/27	0	0.00	30	7.93	7.94	-30	8,897	-0.34%
2018/12/26	2	7.23	0	0.00	7.22	2	8,929	0.02%
2018/12/25	20	7.24	20	7.24	7.24	0	9,020	0.00%
2018/12/24	8	7.40	8	7.29	7.40	0	9,147	0.00%
2018/12/22	0	0.00	10	7.29	7.26	-10	9,197	-0.11%
2018/12/21	0	0.00	30	7.16	7.25	-30	9,231	-0.32%
2018/12/20	50	7.30	60	6.99	6.99	-10	9,214	-0.11%
2018/12/19	38	7.62	18	7.56	7.56	20	9,164	0.22%
2018/12/18	26	7.75	0	0.00	7.61	26	9,251	0.28%
2018/12/17	29	8.04	21	8.12	8.04	8	9,248	0.09%
2018/12/14	32	8.14	12	8.56	8.11	20	9,651	0.21%
2018/12/13	27	8.55	29	8.58	8.54	-2	9,747	-0.02%
2018/12/12	24	8.51	22	8.52	8.50	2	9,796	0.02%
2018/12/11	38	8.45	38	8.59	8.45	0	9,821	0.00%
2018/12/10	71	8.53	72	8.54	8.48	-1	9,831	-0.01%
2018/12/07	37	8.40	48	8.37	8.40	-11	9,771	-0.11%
2018/12/06	36	8.22	18	8.84	8.21	18	9,780	0.18%
2018/12/05	6	8.79	0	0.00	8.81	6	9,711	0.06%
2018/12/04	10	9.06	15	9.11	9.02	-5	9,728	-0.05%
2018/12/03	0	0.00	9	8.87	8.85	-9	9,707	-0.09%
2018/11/30	19	9.19	18	9.34	8.71	1	9,629	0.01%
2018/11/29	12	9.23	20	9.21	9.18	-8	9,398	-0.09%
2018/11/28	44	9.27	77	8.94	9.19	-33	9,225	-0.36%
2018/11/27	17	8.47	2	8.52	8.52	15	9,003	0.17%
2018/11/26	0	0.00	5	8.22	8.40	-5	9,102	-0.05%
2018/11/23	8	8.21	4	8.13	8.23	4	8,841	0.05%
2018/11/22	0	0.00	20	7.56	7.49	-20	8,542	-0.23%
2018/11/21	21	7.53	0	0.00	7.59	21	8,496	0.25%
2018/11/20	10	7.44	330	7.45	7.44	-320	8,446	-3.79%	大賣/鉅額交易
2018/11/16	50	7.75	50	7.73	7.70	0	8,461	0.00%
2018/11/15	66	8.12	7	8.14	8.00	59	8,483	0.70%
2018/11/14	4	8.48	8	8.40	8.33	-4	8,627	-0.05%
2018/11/13	3	7.58	3	7.71	7.85	0	8,483	0.00%
2018/11/12	81	7.71	0	0.00	7.82	81	8,434	0.96%
2018/11/09	50	7.80	0	0.00	7.71	50	8,394	0.60%
2018/11/08	50	7.97	18	7.96	7.80	32	8,380	0.38%
2018/11/07	56	7.75	20	7.88	7.97	36	8,335	0.43%
2018/11/06	375	8.07	15	7.74	7.68	360	8,321	4.33%	大買/鉅額交易
2018/11/05	12	6.94	0	0.00	7.59	12	8,142	0.15%
2018/11/02	18	6.92	4	7.05	6.90	14	8,120	0.17%
2018/11/01	0	0.00	1	6.72	6.73	-1	8,154	-0.01%
2018/10/31	1	6.55	0	0.00	6.50	1	8,247	0.01%
2018/10/29	33	6.04	23	6.05	6.05	10	8,202	0.12%
2018/10/26	51	6.36	54	6.06	6.01	-3	8,168	-0.04%
2018/10/25	6	6.49	5	6.60	6.32	1	8,033	0.01%
2018/10/24	18	7.14	18	7.05	7.00	0	7,992	0.00%
2018/10/23	8	7.16	7	7.22	7.08	1	7,964	0.01%
2018/10/22	10	7.01	10	7.20	7.19	0	7,965	0.00%
2018/10/19	5	6.97	130	7.04	6.98	-125	8,130	-1.54%	大賣/鉅額交易
2018/10/18	12	7.17	8	7.13	7.13	4	8,096	0.05%
2018/10/17	26	7.39	30	7.36	7.37	-4	8,024	-0.05%
2018/10/16	5	7.56	2	7.85	7.47	3	7,951	0.04%
2018/10/15	7	7.57	0	0.00	7.59	7	7,915	0.09%
2018/10/12	6	7.37	4	7.45	7.45	2	7,886	0.03%
2018/10/11	2	7.35	0	0.00	7.34	2	7,835	0.03%
2018/10/09	0	0.00	14	8.56	8.15	-14	7,728	-0.18%
2018/10/08	4	8.80	0	0.00	8.61	4	7,647	0.05%
2018/10/05	18	8.80	18	9.08	8.96	0	7,592	0.00%
2018/10/04	16	9.50	0	0.00	9.42	16	7,428	0.22%
2018/10/03	2	9.42	0	0.00	9.42	2	7,678	0.03%
2018/10/02	1	9.70	13	9.78	9.63	-12	7,668	-0.16%
2018/09/28	14	10.39	2	10.30	10.15	12	7,636	0.16%
2018/09/26	32	10.36	28	10.35	10.30	4	7,780	0.05%
2018/09/25	22	10.53	0	0.00	10.25	22	7,810	0.28%
2018/09/21	1	10.45	4	10.43	10.55	-3	7,786	-0.04%
2018/09/20	15	10.68	7	10.55	10.45	8	7,915	0.10%
2018/09/19	0	0.00	30	10.01	10.45	-30	7,750	-0.39%
2018/09/18	30	9.61	0	0.00	9.52	30	7,691	0.39%
2018/09/14	4	9.64	7	9.63	9.63	-3	7,797	-0.04%
2018/09/13	6	9.53	0	0.00	9.47	6	7,789	0.08%
2018/09/11	27	9.51	0	0.00	9.69	27	7,762	0.35%
2018/09/10	4	9.57	11	10.09	9.50	-7	7,787	-0.09%
2018/09/05	7	11.05	16	10.82	10.75	-9	7,678	-0.12%
2018/09/04	2	10.75	0	0.00	10.85	2	7,673	0.03%
2018/09/03	5	11.21	4	11.00	10.80	1	7,632	0.01%
2018/08/31	6	10.93	10	11.14	11.15	-4	7,413	-0.05%
2018/08/30	13	10.85	4	10.80	10.75	9	7,270	0.12%
2018/08/29	2	10.48	1	10.55	10.50	1	7,219	0.01%
2018/08/28	26	10.50	0	0.00	10.40	26	7,280	0.36%
2018/08/27	2	10.60	0	0.00	10.60	2	7,308	0.03%
2018/08/24	23	10.58	1	10.45	10.35	22	7,297	0.30%
2018/08/23	6	10.65	6	10.50	10.65	0	7,235	0.00%
2018/08/22	10	10.36	15	10.30	10.35	-5	7,047	-0.07%
2018/08/21	11	9.70	5	9.69	9.98	6	6,876	0.09%
2018/08/20	121	10.20	65	10.05	10.00	56	6,610	0.85%	大買/
2018/08/15	2	10.70	5	10.35	10.50	-3	6,452	-0.05%
2018/08/14	10	10.66	5	10.60	10.85	5	6,363	0.08%
2018/08/13	8	10.80	20	10.70	10.55	-12	6,290	-0.19%
2018/08/10	39	11.65	0	0.00	11.40	39	6,115	0.64%
2018/08/09	10	11.50	0	0.00	11.30	10	5,947	0.17%
2018/08/08	15	12.01	4	11.91	11.90	11	5,822	0.19%
2018/08/07	11	12.49	3	12.20	12.45	8	5,670	0.14%
2018/08/06	0	0.00	3	13.10	13.00	-3	5,516	-0.05%
2018/08/03	2	13.03	0	0.00	12.95	2	5,496	0.04%
2018/08/02	5	13.00	0	0.00	13.00	5	5,434	0.09%
2018/07/31	1.4	13.45	0	0.00	13.30	1.4	5,376	0.03%
2018/07/30	1	13.35	10	13.50	13.20	-9	5,285	-0.17%
2018/07/27	7	13.57	1	13.45	13.45	6	5,251	0.11%
2018/07/26	19	13.36	15	13.74	13.85	4	5,208	0.08%
2018/07/25	10	13.45	2	13.30	13.05	8	4,968	0.16%
2018/07/24	1	13.00	0	0.00	13.30	1	4,934	0.02%
2018/07/23	1	12.90	0	0.00	12.85	1	4,869	0.02%
2018/07/20	5	13.15	0	0.00	12.95	5	4,848	0.10%
2018/07/18	3	13.57	0	0.00	13.50	3	4,764	0.06%
2018/07/17	0	0.00	11	13.79	13.70	-11	4,826	-0.23%
2018/07/16	0	0.00	1	14.10	14.05	-1	4,788	-0.02%
2018/07/13	21.9	13.85	1	13.95	13.90	20.9	4,811	0.43%
2018/07/12	0	0.00	13	13.95	13.75	-13	4,794	-0.27%
2018/07/11	15	14.22	5	14.13	13.90	10	4,791	0.21%
2018/07/10	1	14.10	8	13.80	13.75	-7	4,540	-0.15%
2018/07/09	14	13.68	0	0.00	13.75	14	4,513	0.31%
2018/07/06	9	13.60	9	13.64	14.10	0	4,678	0.00%
2018/07/05	11	14.39	7	13.90	13.85	4	4,638	0.09%
2018/07/04	5	13.65	1	13.55	13.60	4	4,460	0.09%
2018/07/03	11	14.22	6	13.68	13.65	5	4,388	0.11%
2018/07/02	6	14.55	13	14.75	14.35	-7	4,273	-0.16%
2018/06/29	4	15.60	13	15.60	15.40	-9	4,184	-0.22%
2018/06/28	24	14.78	15	15.58	15.70	9	3,951	0.23%
2018/06/27	2.5	14.46	11	14.68	14.30	-8.5	3,711	-0.23%
2018/06/26	28	15.18	24	15.00	15.05	4	3,602	0.11%
2018/06/25	0	0.00	200	16.78	16.55	-200	3,415	-5.86%	大賣/鉅額交易
2018/06/22	0	0.00	3	16.68	16.55	-3	3,381	-0.09%
2018/06/21	105	17.29	20	17.10	17.05	85	3,349	2.54%	大買/
2018/06/20	55	17.19	0	0.00	17.50	55	3,392	1.62%
2018/06/19	59	17.38	0	0.00	17.00	59	3,708	1.59%
2018/06/15	5	18.25	0	0.00	17.95	5	3,638	0.14%
2018/06/14	21	18.50	120	18.67	18.50	-99	3,572	-2.77%	大賣/
2018/06/13	20	18.95	2	18.95	18.80	18	3,584	0.50%
2018/06/12	13	18.95	3	18.75	18.85	10	3,575	0.28%
2018/06/11	1	18.80	0	0.00	18.80	1	3,521	0.03%
2018/06/08	14	19.01	6	19.05	19.00	8	3,547	0.23%
2018/06/07	4	19.39	3	19.40	19.25	1	3,597	0.03%
2018/06/06	2	19.05	0	0.00	19.10	2	3,513	0.06%
2018/06/05	6	19.08	0	0.00	19.00	6	3,487	0.17%
2018/06/01	1	20.15	0	0.00	20.10	1	3,355	0.03%
2018/05/31	0	0.00	0.8	19.65	19.80	-0.8	3,340	-0.02%
2018/05/30	5	19.65	0	0.00	19.65	5	3,360	0.15%
2018/05/28	0	0.00	1	19.90	19.85	-1	3,398	-0.03%
2018/05/24	2	19.95	0	0.00	20.20	2	3,397	0.06%
2018/05/23	5	19.65	5	19.55	19.50	0	3,374	0.00%
2018/05/22	1	19.60	3	19.60	19.55	-2	3,401	-0.06%
2018/05/16	22	19.40	3	19.40	19.40	19	3,500	0.54%
2018/05/15	0	0.00	8	20.15	19.90	-8	3,479	-0.23%
2018/05/14	0	0.00	5	20.40	20.20	-5	3,556	-0.14%
2018/05/11	6	20.05	11	20.05	20.05	-5	3,542	-0.14%
2018/05/10	0	0.00	7	19.95	19.95	-7	3,533	-0.20%
2018/05/09	0	0.00	5	19.85	19.85	-5	3,515	-0.14%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/07	0	0.00	1	20.20	20.20	-1	3,481	-0.03%
2018/05/03	0	0.00	5	21.13	20.80	-5	3,485	-0.14%
2018/05/02	4.7	21.13	0	0.00	20.65	4.7	3,451	0.14%
2018/04/30	0	0.00	10	20.10	20.70	-10	3,466	-0.29%
2018/04/26	2	19.75	0	0.00	19.75	2	3,502	0.06%
2018/04/24	3	20.42	0	0.00	20.30	3	3,482	0.09%
2018/04/23	27	21.32	5	21.80	21.20	22	3,403	0.65%
2018/04/19	2	23.68	35	23.32	23.25	-33	3,269	-1.01%
2018/04/18	0	0.00	1	22.95	22.90	-1	3,219	-0.03%
2018/04/17	1	23.45	20	22.95	22.85	-19	3,197	-0.59%
2018/04/16	0	0.00	6	24.39	23.65	-6	3,136	-0.19%
2018/04/13	1	24.35	4	24.08	23.60	-3	3,074	-0.10%
2018/04/12	11	23.90	11	24.59	24.10	0	3,074	0.00%
2018/04/11	58.1	23.12	5	23.14	23.30	53.1	2,884	1.84%
2018/04/10	5	22.40	0	0.00	22.50	5	2,871	0.17%
2018/04/09	3	22.40	0	0.00	22.45	3	2,882	0.10%
2018/04/03	0	0.00	2	22.33	22.40	-2	2,896	-0.07%
2018/04/02	0	0.00	1	22.60	22.70	-1	2,887	-0.03%
2018/03/30	1	22.50	0	0.00	22.30	1	2,867	0.03%
2018/03/29	0	0.00	1	22.80	22.80	-1	2,864	-0.03%
2018/03/27	1	22.60	0	0.00	22.30	1	2,871	0.03%
2018/03/26	1	22.90	1	23.00	22.65	0	2,995	0.00%
2018/03/23	2	22.95	2	23.35	23.05	0	2,971	0.00%
2018/03/22	22	24.48	29	24.45	23.60	-7	2,905	-0.24%
2018/03/21	2	23.05	5	23.10	23.05	-3	2,518	-0.12%
2018/03/19	10	23.30	11	23.25	23.20	-1	2,474	-0.04%
2018/03/16	8	23.15	1	23.20	22.70	7	2,424	0.29%
2018/03/15	0	0.00	3	23.00	23.05	-3	2,407	-0.12%
2018/03/14	10	23.40	26	23.30	22.85	-16	2,397	-0.67%
2018/03/13	3	23.00	8	23.15	23.15	-5	2,365	-0.21%
2018/03/12	0	0.00	37.2	22.62	22.65	-37.2	2,317	-1.61%
2018/03/09	0	0.00	5	22.60	22.60	-5	2,325	-0.22%
2018/03/08	3	22.10	24	22.39	22.40	-21	2,342	-0.90%
2018/03/07	0	0.00	5	22.72	22.25	-5	2,345	-0.21%
2018/03/06	2	22.80	4	22.80	22.70	-2	2,354	-0.08%
2018/03/05	2	22.55	29	22.66	22.55	-27	2,377	-1.14%
2018/03/02	5	22.18	10	22.37	22.45	-5	2,365	-0.21%
2018/02/26	0	0.00	3	21.90	21.50	-3	2,359	-0.13%
2018/02/23	10	21.85	6	22.00	21.85	4	2,371	0.17%
2018/02/22	7	21.24	0	0.00	21.50	7	2,379	0.29%
2018/02/21	0.1	20.95	0	0.00	21.05	0.1	2,377	0.00%
2018/02/12	0.1	20.15	0	0.00	20.15	0.1	2,367	0.00%
2018/02/09	16	19.64	2	18.50	20.10	14	2,376	0.59%
2018/02/08	1	20.35	0	0.00	20.15	1	2,338	0.04%
2018/02/07	1	20.70	0	0.00	20.40	1	2,374	0.04%
2018/02/06	22.1	19.90	22	20.31	20.00	0.1	2,395	0.00%
2018/02/05	6	21.95	0	0.00	22.10	6	2,369	0.25%
2018/02/02	0	0.00	3	22.48	22.40	-3	2,395	-0.13%
2018/02/01	3	22.85	0	0.00	22.55	3	2,450	0.12%
2018/01/31	0	0.00	2	22.65	22.65	-2	2,479	-0.08%
2018/01/30	0	0.00	5	22.72	22.70	-5	2,493	-0.20%
2018/01/26	12	22.65	0	0.00	22.60	12	2,564	0.47%
2018/01/24	5	22.70	0	0.00	22.80	5	2,687	0.19%
2018/01/23	0	0.00	10	23.05	23.00	-10	2,726	-0.37%
2018/01/22	12	23.45	2	23.55	23.35	10	2,741	0.36%
2018/01/19	5	23.05	5	23.10	23.20	0	2,768	0.00%
2018/01/18	4	23.05	5	22.97	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	5	22.87	23.00	-5	2,929	-0.17%
2018/01/16	2	22.65	13	22.72	22.85	-11	2,967	-0.37%
2018/01/12	18	22.98	13	23.06	22.95	5	3,176	0.16%
2018/01/10	1	22.85	0	0.00	22.70	1	3,547	0.03%
2018/01/09	0	0.00	15	23.33	23.00	-15	3,968	-0.38%
2018/01/08	28	23.53	16	23.33	23.20	12	4,125	0.29%
2018/01/05	19	23.39	14	23.15	23.20	5	4,081	0.12%
2018/01/04	30	22.85	12	23.15	23.20	18	4,099	0.44%
2018/01/03	6	22.53	13	22.57	22.45	-7	4,066	-0.17%
2018/01/02	5	22.39	6	22.38	22.35	-1	4,075	-0.02%