茂迪 (6244)-元大-台南券商分點個股進出

台股 » 個股 » 茂迪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂迪

(6244)

可現股當沖

股價
22.85
漲跌
▼1.10
漲幅
-4.59%
成交量
2,637張
產業
上櫃光電類股▲1.48%
610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－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	33	23.16	0	0.00	22.85	33	1,443	2.29%
2024/12/12	26	24.03	22	24.67	23.95	4	1,412	0.28%
2024/12/11	23	24.02	0	0.00	23.95	23	1,397	1.65%
2024/12/10	3	24.70	6	24.70	24.70	-3	1,387	-0.22%
2024/12/09	4	24.83	1	24.65	24.60	3	1,407	0.21%
2024/12/06	1	24.80	2	24.60	24.95	-1	1,402	-0.07%
2024/12/05	4	24.63	0	0.00	24.30	4	1,395	0.29%
2024/12/04	4	24.85	0.2	24.90	24.80	3.8	1,410	0.27%
2024/12/03	3	24.57	67	24.78	24.80	-64	1,454	-4.40%
2024/12/02	4	24.19	0	0.00	23.80	4	1,444	0.28%
2024/11/29	3	23.87	0	0.00	23.80	3	1,449	0.21%
2024/11/28	2	24.40	2	24.43	24.35	0	1,489	0.00%
2024/11/25	0.8	23.95	0	0.00	23.85	0.8	1,649	0.05%
2024/11/20	3	23.00	0	0.00	22.95	3	1,693	0.18%
2024/11/18	1	23.35	1	23.65	23.20	0	1,768	0.00%
2024/11/15	0	0.00	20.1	23.72	23.80	-20.1	1,775	-1.13%
2024/11/13	5	23.31	0	0.00	23.25	5	1,794	0.28%
2024/11/12	11	23.66	4.2	23.57	23.55	6.8	1,836	0.37%
2024/11/11	20	24.01	0	0.00	24.00	20	1,843	1.08%
2024/11/08	12	24.45	0	0.00	24.30	12	1,851	0.65%
2024/11/07	22	24.62	0	0.00	25.15	22	1,868	1.18%
2024/11/06	0	0.00	2	25.55	25.25	-2	1,859	-0.11%
2024/11/05	0	0.00	3	25.65	25.55	-3	1,906	-0.16%
2024/11/04	6	25.13	0	0.00	25.05	6	2,016	0.30%
2024/11/01	4	24.50	45	25.19	25.45	-41	2,094	-1.96%
2024/10/30	2	24.35	1	24.30	24.15	1	2,114	0.05%
2024/10/24	10	24.60	10	24.82	24.60	0	2,247	0.00%
2024/10/23	6	24.77	4	24.85	24.75	2	2,294	0.09%
2024/10/22	3	24.70	0	0.00	24.75	3	2,370	0.13%
2024/10/21	5	24.70	0	0.00	24.70	5	2,528	0.20%
2024/10/18	8	24.94	0	0.00	24.45	8	2,702	0.30%
2024/10/16	4	24.88	0	0.00	24.90	4	2,828	0.14%
2024/10/15	14	25.10	0	0.00	25.05	14	2,900	0.48%
2024/10/11	0	0.00	0.1	25.20	25.15	-0.1	3,095	0.00%
2024/10/09	0	25.60	1	25.50	25.15	-1	3,224	-0.03%
2024/10/08	0	0.00	10	25.90	25.95	-10	3,393	-0.29%
2024/10/04	11	26.25	1	26.25	26.25	10	3,877	0.26%
2024/10/01	1	26.40	2	26.60	26.60	-1	4,191	-0.02%
2024/09/30	2	26.35	2	26.45	26.20	0	4,629	0.00%
2024/09/27	3	26.45	5	26.15	26.15	-2	5,669	-0.04%
2024/09/26	1	26.35	1	25.80	25.60	0	6,861	0.00%
2024/09/25	4.5	25.89	0	0.00	26.00	4.5	7,084	0.06%
2024/09/24	0.5	25.90	3	26.15	25.80	-2.5	8,141	-0.03%
2024/09/23	3	26.28	0	0.00	26.15	3	8,833	0.03%
2024/09/19	0	0.00	2	25.93	26.30	-2	9,001	-0.02%
2024/09/18	0	0.00	4	25.46	25.15	-4	9,032	-0.04%
2024/09/16	1	25.20	1	24.85	24.90	0	9,111	0.00%
2024/09/13	2	24.20	3	24.32	24.35	-1	9,111	-0.01%
2024/09/12	1	23.70	2	23.85	24.00	-1	9,142	-0.01%
2024/09/11	0	23.45	0	23.45	23.35	0	9,146	0.00%
2024/09/10	2.1	23.70	0	0.00	23.20	2.1	9,158	0.02%
2024/09/06	1	24.00	0	0.00	24.15	1	9,145	0.01%
2024/09/05	3	24.15	1	24.60	24.00	2	9,171	0.02%
2024/09/04	4	24.29	0	0.00	24.15	4	9,187	0.04%
2024/09/03	2	26.33	1	26.45	26.00	1	9,164	0.01%
2024/08/30	1	26.90	9	26.97	26.80	-8	9,308	-0.09%
2024/08/29	2	26.40	5	26.42	26.45	-3	9,297	-0.03%
2024/08/28	2	26.48	1	26.40	26.45	1	9,336	0.01%
2024/08/27	11	26.73	10	26.71	27.25	1	9,283	0.01%
2024/08/26	0	0.00	1	26.20	26.15	-1	9,195	-0.01%
2024/08/23	3	25.62	0	0.00	25.75	3	9,204	0.03%
2024/08/22	2	26.13	1	26.05	26.10	1	9,221	0.01%
2024/08/21	3	26.17	0	26.00	25.90	3	9,232	0.03%
2024/08/20	3	26.30	0	0.00	26.05	3	9,234	0.03%
2024/08/16	2	25.75	2	25.65	25.65	0	9,337	0.00%
2024/08/14	2	26.18	0	0.00	25.75	2	9,444	0.02%
2024/08/12	0	0.00	1	25.65	25.50	-1	9,760	-0.01%
2024/08/09	1	25.50	0	25.60	25.25	1	9,819	0.01%
2024/08/08	0	0.00	1	25.25	25.35	-1	9,798	-0.01%
2024/08/07	1	25.51	1	25.90	26.00	0	9,799	0.00%
2024/08/06	1	25.25	1.3	24.81	24.15	-0.3	9,820	0.00%
2024/08/05	2	25.10	0.1	25.20	25.10	1.9	9,717	0.02%
2024/08/02	1	28.40	0	28.45	27.85	1	9,646	0.01%
2024/07/31	1	29.00	2	28.90	28.70	-1	9,611	-0.01%
2024/07/30	1	28.79	0	0.00	28.95	1	9,617	0.01%
2024/07/29	6	28.93	0	0.00	28.55	6	9,622	0.06%
2024/07/26	0	28.90	2	29.50	29.60	-2	9,550	-0.02%
2024/07/23	1	29.35	1	29.60	29.45	0	9,521	0.00%
2024/07/22	13	30.26	9	29.95	29.75	4	9,463	0.04%
2024/07/19	8	30.89	9	31.41	31.00	-1	9,350	-0.01%
2024/07/18	11.1	31.30	1.1	31.98	31.00	10	9,257	0.11%
2024/07/17	6	32.18	0	0.00	31.95	6	9,228	0.07%
2024/07/16	1	31.95	3	32.12	31.95	-2	9,238	-0.02%
2024/07/15	1	31.90	4	31.96	32.00	-3	9,519	-0.03%
2024/07/12	2	32.88	3	32.65	32.40	-1	9,547	-0.01%
2024/07/11	2	32.79	5	32.40	32.15	-3	9,517	-0.03%
2024/07/10	10	32.67	4.1	32.75	32.00	6	9,424	0.06%
2024/07/09	12	32.23	17	32.17	32.95	-5	9,275	-0.05%
2024/07/08	9	33.53	110	33.46	33.15	-101	9,064	-1.11%	大賣/鉅額交易
2024/07/05	15	34.25	24	34.51	34.70	-9	8,838	-0.10%
2024/07/04	17	34.36	11	34.49	34.25	6	8,619	0.07%
2024/07/03	137.8	34.95	19.1	34.52	34.40	118.6	8,179	1.45%	大買/鉅額交易
2024/07/02	23.1	32.99	68	33.86	34.25	-44.9	7,157	-0.63%
2024/07/01	17	31.45	6	31.56	31.15	11	5,951	0.18%
2024/06/28	45	32.28	29	32.27	31.95	16	5,723	0.28%
2024/06/27	56	31.27	59.8	31.67	31.90	-3.8	4,672	-0.08%
2024/06/26	5	29.27	12	29.09	29.00	-7	4,064	-0.17%
2024/06/25	0.3	28.35	11	28.13	27.95	-10.7	3,956	-0.27%
2024/06/24	10	28.07	6	28.57	27.65	4	3,940	0.10%
2024/06/21	3	28.15	17.1	28.08	28.40	-14.1	3,891	-0.36%
2024/06/20	5	27.18	0	0.00	27.15	5	3,809	0.13%
2024/06/19	7	27.34	2	28.05	27.20	5	3,936	0.13%
2024/06/18	5	27.54	0	0.00	27.55	5	4,137	0.12%
2024/06/14	1	27.50	1	27.75	27.55	0	4,135	0.00%
2024/06/13	0	0.00	1	27.80	27.50	-1	4,138	-0.02%
2024/06/12	2	27.55	0	0.00	27.50	2	4,193	0.05%
2024/06/11	4	27.96	0	0.00	27.75	4	4,167	0.10%
2024/06/07	1	28.55	4	28.69	28.65	-3	4,141	-0.07%
2024/06/06	9	28.23	0	0.00	28.10	9	4,139	0.22%
2024/06/05	4	28.33	6	28.83	29.00	-2	4,099	-0.05%
2024/06/04	0	0.00	8	28.10	27.95	-8	4,050	-0.20%
2024/06/03	1	27.50	1	28.40	28.35	0	4,035	0.00%
2024/05/31	5	27.85	0	0.00	27.60	5	4,012	0.12%
2024/05/29	5	28.10	0	0.00	28.05	5	4,008	0.12%
2024/05/28	3	28.02	3	28.12	28.25	0	4,036	0.00%
2024/05/27	0	0.00	1	27.55	27.75	-1	4,084	-0.02%
2024/05/24	7	27.45	9	27.54	27.40	-2	4,074	-0.05%
2024/05/23	3	28.02	0	0.00	27.90	3	4,055	0.07%
2024/05/22	1	28.35	7	28.81	28.40	-6	4,006	-0.15%
2024/05/21	1	28.30	0	0.00	28.00	1	3,918	0.03%
2024/05/20	8	28.45	1	28.85	28.15	7	3,905	0.18%
2024/05/17	6.3	28.81	68	28.78	28.70	-61.7	3,809	-1.62%
2024/05/16	0	0.00	1	27.05	27.20	-1	3,477	-0.03%
2024/05/15	2	26.98	3	27.15	26.80	-1	3,451	-0.03%
2024/05/13	0	0.00	1	26.15	26.15	-1	3,401	-0.03%
2024/05/10	1	26.75	2	26.85	26.30	-1	3,371	-0.03%
2024/05/09	12	26.17	3	26.27	25.95	9	3,295	0.27%
2024/05/07	4	26.08	1	26.45	26.05	3	3,261	0.09%
2024/05/06	6	26.31	0	0.00	26.35	6	3,248	0.18%
2024/05/03	5	26.58	2	26.88	26.35	3	3,234	0.09%
2024/04/30	4	26.71	0	0.00	26.70	4	3,183	0.13%
2024/04/29	4	26.61	0	0.00	26.75	4	3,171	0.13%
2024/04/26	3	26.75	1	26.75	26.65	2	3,158	0.06%
2024/04/25	10	26.96	0	0.00	26.75	10	3,162	0.32%
2024/04/24	3	27.52	2	27.83	27.35	1	3,137	0.03%
2024/04/23	5	26.90	0	0.00	26.90	5	3,087	0.16%
2024/04/22	2	27.98	3	28.05	27.00	-1	3,057	-0.03%
2024/04/19	27	28.29	3	28.77	27.60	24	3,058	0.79%
2024/04/18	2	28.53	5	29.05	28.55	-3	2,712	-0.11%
2024/04/17	1	28.40	14.5	28.55	28.30	-13.5	2,633	-0.51%
2024/04/16	4	27.38	2	27.80	27.90	2	2,547	0.08%
2024/04/15	1	28.10	6	28.21	27.90	-5	2,549	-0.20%
2024/04/12	1	27.65	3	28.12	27.95	-2	2,517	-0.08%
2024/04/11	3	27.72	3	27.85	27.55	0	2,485	0.00%
2024/04/10	4.2	28.40	11.7	28.29	28.15	-7.5	2,465	-0.30%
2024/04/09	3	27.40	1	27.35	27.30	2	2,369	0.08%
2024/04/08	3	26.98	3	27.85	27.80	0	2,351	0.00%
2024/04/03	0.2	27.20	1	27.40	27.15	-0.8	2,319	-0.03%
2024/04/02	1	27.55	1	27.60	27.55	0	2,311	0.00%
2024/03/29	7	28.02	1	28.70	27.75	6	2,303	0.26%
2024/03/28	2	28.40	6	28.16	28.25	-4	2,231	-0.18%
2024/03/27	2	27.10	0	0.00	27.00	2	2,128	0.09%
2024/03/26	2	28.23	3	27.90	27.50	-1	2,131	-0.05%
2024/03/25	2.1	27.90	0	0.00	27.75	2.1	2,244	0.09%
2024/03/22	6.2	28.17	6	28.04	28.10	0.2	2,246	0.01%
2024/03/21	13	27.57	37	27.79	27.90	-24	2,120	-1.13%
2024/03/19	17	26.10	0	0.00	26.00	17	2,030	0.84%
2024/03/18	1	26.65	0	0.00	26.35	1	2,014	0.05%
2024/03/15	10	25.96	20	27.03	26.85	-10	2,008	-0.50%
2024/03/14	4	26.15	0	0.00	26.20	4	1,946	0.21%
2024/03/13	5	26.28	0	0.00	26.20	5	1,943	0.26%
2024/03/12	0	0.00	10	26.70	26.65	-10	1,938	-0.52%
2024/03/11	2	26.80	23	26.88	26.90	-21	1,928	-1.09%
2024/03/08	13	26.14	0	0.00	25.85	13	1,913	0.68%
2024/03/07	11	26.77	0	0.00	26.65	11	1,901	0.58%
2024/03/06	3.1	26.92	7	27.00	27.20	-3.9	1,899	-0.21%
2024/03/05	0	0.00	2	26.95	26.80	-2	1,882	-0.11%
2024/03/04	3	27.15	0	0.00	27.00	3	1,870	0.16%
2024/03/01	4	27.40	3	27.45	27.35	1	1,861	0.05%
2024/02/29	5	25.88	24	26.62	27.65	-19	1,826	-1.04%
2024/02/27	16	25.93	0	0.00	25.95	16	1,781	0.90%
2024/02/26	0	0.00	10	26.45	26.40	-10	1,781	-0.56%
2024/02/23	12	25.95	0	0.00	25.95	12	1,782	0.67%
2024/02/21	0	0.00	18	26.52	26.50	-18	1,813	-0.99%
2024/02/20	2	26.10	0	0.00	25.95	2	1,800	0.11%
2024/02/19	1	26.55	11	26.36	26.35	-10	1,787	-0.56%
2024/02/15	4	25.10	0	0.00	25.25	4	1,784	0.22%
2024/02/05	6	25.47	0	0.00	25.40	6	1,772	0.34%
2024/02/02	3	26.08	0	0.00	26.00	3	1,768	0.17%
2024/02/01	10	26.15	2	26.18	26.15	8	1,832	0.44%
2024/01/31	0	0.00	7	26.06	26.05	-7	1,884	-0.37%
2024/01/30	1	26.10	0	0.00	26.10	1	1,897	0.05%
2024/01/23	0	0.00	1	26.45	26.55	-1	2,037	-0.05%
2024/01/22	5	26.40	10	26.05	26.35	-5	2,140	-0.23%
2024/01/18	12	25.98	5	25.90	25.90	7	2,169	0.32%
2024/01/17	12	26.02	0	0.00	26.00	12	2,196	0.55%
2024/01/16	1.6	26.92	0	0.00	26.70	1.6	2,269	0.07%
2024/01/15	1	27.50	10	27.73	27.60	-9	2,351	-0.38%
2024/01/12	2	26.45	1	26.65	26.45	1	2,547	0.04%
2024/01/11	2	26.48	0	0.00	26.45	2	2,644	0.08%
2024/01/10	2	26.58	0	0.00	26.55	2	2,733	0.07%
2024/01/09	5	27.04	0	0.00	26.90	5	2,789	0.18%
2024/01/08	0	0.00	1	27.80	27.60	-1	2,900	-0.03%
2024/01/05	2	27.73	0	0.00	27.65	2	2,915	0.07%
2024/01/04	4	27.74	0	0.00	27.60	4	2,925	0.14%
2024/01/03	4	27.84	0	0.00	27.75	4	2,969	0.13%
2024/01/02	2	28.10	0	0.00	28.05	2	2,982	0.07%
2023/12/29	3	28.18	0	0.00	28.05	3	3,043	0.10%
2023/12/28	0	0.00	1	28.35	28.45	-1	3,041	-0.03%
2023/12/27	0	0.00	4	28.40	28.45	-4	3,038	-0.13%
2023/12/26	1.2	28.11	0	0.00	28.05	1.2	3,042	0.04%
2023/12/25	6	28.08	0	0.00	27.90	6	3,064	0.20%
2023/12/22	4	28.31	0	0.00	28.30	4	3,041	0.13%
2023/12/21	2	28.40	0	0.00	28.45	2	3,022	0.07%
2023/12/20	4	29.33	10	29.35	28.85	-6	2,991	-0.20%
2023/12/19	3	28.27	2	28.15	28.10	1	2,852	0.04%
2023/12/15	1	28.30	3	28.85	28.70	-2	2,832	-0.07%
2023/12/14	4	28.43	7	28.79	28.15	-3	2,791	-0.11%
2023/12/08	2	27.98	0	0.00	27.95	2	2,753	0.07%
2023/12/07	6	28.13	0	0.00	28.05	6	2,768	0.22%
2023/12/06	0	0.00	2	28.80	28.30	-2	2,795	-0.07%
2023/12/05	0	0.00	2	27.55	28.45	-2	2,791	-0.07%
2023/12/04	4.1	27.95	1	27.95	27.90	3.1	2,763	0.11%
2023/12/01	0.1	28.45	0	0.00	28.35	0.1	2,738	0.00%
2023/11/30	1	28.15	1	28.40	28.15	0	2,726	0.00%
2023/11/28	2.1	28.28	0	0.00	28.25	2.1	2,746	0.08%
2023/11/27	1	28.40	1	29.20	28.30	0	2,772	0.00%
2023/11/24	3	28.95	0	0.00	28.85	3	2,761	0.11%
2023/11/20	1	28.50	7	28.66	28.40	-6	2,813	-0.21%
2023/11/15	0.2	27.90	0	0.00	28.00	0.2	2,807	0.01%
2023/11/14	1	27.30	0	0.00	27.40	1	2,801	0.04%
2023/11/10	2	27.45	0	0.00	27.40	2	2,840	0.07%
2023/11/09	6	27.74	1	27.85	27.60	5	2,840	0.18%
2023/11/08	1	28.00	1	27.95	28.70	0	2,802	0.00%
2023/11/07	0	0.00	3	28.52	28.45	-3	2,763	-0.11%
2023/11/06	2	28.58	0	0.00	28.80	2	2,786	0.07%
2023/11/03	1	28.30	8	28.19	28.15	-7	2,777	-0.25%
2023/11/02	2	27.53	2	27.55	27.50	0	2,773	0.00%
2023/10/31	7	27.59	3	28.50	27.30	4	2,787	0.14%
2023/10/30	7	28.91	2	28.90	28.65	5	2,760	0.18%
2023/10/23	2	29.70	1	29.60	29.90	1	2,589	0.04%
2023/10/19	25	29.00	25	28.57	28.45	0	2,366	0.00%
2023/10/18	0	0.00	3	29.48	29.30	-3	2,325	-0.13%
2023/10/17	6	29.04	1	28.80	29.05	5	2,255	0.22%
2023/10/16	1	29.15	1	29.20	28.90	0	2,244	0.00%
2023/10/13	0	0.00	6	28.08	27.95	-6	2,173	-0.28%
2023/10/12	1	27.70	2	27.25	27.75	-1	2,220	-0.05%
2023/10/11	5	27.37	0.5	27.35	27.35	4.5	2,235	0.20%
2023/10/06	0	0.00	3	28.43	28.75	-3	2,232	-0.13%
2023/10/05	7	28.10	24	28.51	28.65	-17	2,271	-0.75%
2023/09/28	0	0.00	1	27.00	27.15	-1	2,553	-0.04%
2023/09/26	0	0.00	1	26.55	26.30	-1	2,768	-0.04%
2023/09/22	1	26.65	2	26.43	26.55	-1	2,894	-0.03%
2023/09/21	4	26.30	0	0.00	26.20	4	2,921	0.14%
2023/09/20	1	26.50	2	26.50	26.40	-1	3,004	-0.03%
2023/09/18	0	0.00	1	27.45	27.40	-1	3,116	-0.03%
2023/09/14	1	27.45	0	0.00	27.45	1	3,647	0.03%
2023/09/12	1	27.00	0	0.00	27.10	1	3,889	0.03%
2023/09/11	6	27.64	0	0.00	27.40	6	3,933	0.15%
2023/09/08	6.1	28.04	0	0.00	28.00	6.1	3,937	0.15%
2023/09/07	4.1	28.27	0	0.00	28.25	4.1	4,007	0.10%
2023/09/04	2	28.50	0	0.00	28.45	2	4,249	0.05%
2023/09/01	3	29.00	1	29.00	29.00	2	4,467	0.04%
2023/08/31	2	29.05	1	29.20	29.35	1	4,552	0.02%
2023/08/30	3	28.80	3	28.73	28.95	0	4,622	0.00%
2023/08/29	2	29.00	13	28.77	28.60	-11	4,686	-0.23%
2023/08/28	0	0.00	6	29.25	28.75	-6	4,696	-0.13%
2023/08/25	0	0.00	1	28.60	28.55	-1	4,695	-0.02%
2023/08/24	4	28.53	12	28.20	28.20	-8	4,806	-0.17%
2023/08/23	3	28.13	0	0.00	28.00	3	4,921	0.06%
2023/08/22	7	28.20	0	0.00	28.00	7	4,980	0.14%
2023/08/21	1	28.55	1	28.55	28.60	0	5,026	0.00%
2023/08/18	1	28.35	1	28.15	28.15	0	5,062	0.00%
2023/08/17	1	28.50	0	0.00	28.45	1	5,093	0.02%
2023/08/16	4	27.83	0	0.00	28.00	4	5,153	0.08%
2023/08/14	3	28.10	0	0.00	28.10	3	5,420	0.06%
2023/08/11	0	28.75	0	0.00	28.50	0	5,458	0.00%
2023/08/10	7	28.59	1	28.35	28.35	6	5,522	0.11%
2023/08/09	1	28.95	0	0.00	28.95	1	5,615	0.02%
2023/08/08	5	29.48	8	29.39	29.05	-3	5,679	-0.05%
2023/08/07	2	29.20	1	29.50	29.45	1	5,780	0.02%
2023/08/04	3	29.40	1	29.40	29.55	2	5,955	0.03%
2023/08/02	0	0.00	1	29.70	29.45	-1	6,419	-0.02%
2023/08/01	1	29.95	0	0.00	29.95	1	6,528	0.02%
2023/07/31	1	30.30	0	0.00	30.05	1	7,170	0.01%
2023/07/28	2	30.48	0	0.00	30.65	2	7,389	0.03%
2023/07/27	5	30.35	5	29.70	30.45	0	7,577	0.00%
2023/07/26	5	29.90	5	30.10	29.75	0	7,874	0.00%
2023/07/25	0	0.00	2.3	29.73	30.25	-2.3	7,980	-0.03%
2023/07/24	8	29.79	0	0.00	29.90	8	8,168	0.10%
2023/07/21	10	30.40	14	30.59	30.30	-4	8,300	-0.05%
2023/07/20	3	31.50	2	31.45	31.15	1	8,520	0.01%
2023/07/19	3	31.78	3	31.28	31.25	0	8,722	0.00%
2023/07/18	5	32.17	0.7	32.20	31.90	4.3	9,859	0.04%
2023/07/17	12	32.95	6	33.06	33.05	6	11,062	0.05%
2023/07/14	1	32.50	1	32.90	32.55	0	11,866	0.00%
2023/07/13	1	32.50	0	0.00	32.30	1	12,521	0.01%
2023/07/12	4	33.24	5	32.80	32.75	-1	12,611	-0.01%
2023/07/11	27	33.68	18	33.46	33.45	9	12,674	0.07%
2023/07/10	5	33.94	8	33.60	33.55	-3	12,884	-0.02%
2023/07/07	25	33.81	28	33.75	33.75	-3	13,498	-0.02%
2023/07/06	16	34.97	11	34.75	34.75	5	13,512	0.04%
2023/07/05	3.4	34.81	21	34.51	34.50	-17.6	13,480	-0.13%
2023/07/03	1	34.30	4	34.25	34.20	-3	13,490	-0.02%
2023/06/30	1	34.25	6	34.17	34.10	-5	13,564	-0.04%
2023/06/28	25	34.01	20	33.75	33.35	5	13,837	0.04%
2023/06/27	2	33.75	5	33.54	33.25	-3	13,985	-0.02%
2023/06/26	2	33.95	1	33.25	33.25	1	14,697	0.01%
2023/06/21	7	34.16	3	34.22	34.25	4	14,890	0.03%
2023/06/20	30	34.93	6	34.49	34.60	24	15,218	0.16%
2023/06/19	1	32.55	0	0.00	32.80	1	15,091	0.01%
2023/06/16	2	33.28	1	33.10	33.40	1	15,871	0.01%
2023/06/15	7	32.79	2	32.38	32.50	5	16,934	0.03%
2023/06/14	3	32.63	1	32.65	32.60	2	17,638	0.01%
2023/06/13	3	32.35	7	32.55	32.35	-4	17,951	-0.02%
2023/06/12	8	32.68	8	32.53	32.50	0	18,348	0.00%
2023/06/09	17	33.57	21	33.58	33.60	-4	18,647	-0.02%
2023/06/08	5	33.66	10	33.80	33.75	-5	18,627	-0.03%
2023/06/07	26	33.27	18	33.37	33.20	8	18,570	0.04%
2023/06/06	6	34.40	6	34.33	34.30	0	18,397	0.00%
2023/06/05	4	35.18	14	35.31	35.10	-10	18,382	-0.05%
2023/06/02	1	34.60	1	34.60	34.80	0	18,313	0.00%
2023/06/01	9	34.30	1	34.25	34.25	8	18,296	0.04%
2023/05/31	5	34.75	2	34.88	34.75	3	18,245	0.02%
2023/05/30	1	34.80	5	34.78	34.65	-4	18,217	-0.02%
2023/05/29	9	34.91	12	35.31	35.40	-3	18,102	-0.02%
2023/05/26	4	34.38	0	0.00	34.00	4	17,977	0.02%
2023/05/25	7	34.53	6	34.61	34.55	1	17,928	0.01%
2023/05/24	6	35.04	22	35.18	34.90	-16	17,889	-0.09%
2023/05/23	7	34.99	11	34.91	34.90	-4	17,855	-0.02%
2023/05/22	1	35.15	2	35.05	35.10	-1	17,845	-0.01%
2023/05/19	4	34.63	0	0.00	34.10	4	17,826	0.02%
2023/05/18	15	34.56	10	34.53	34.65	5	17,750	0.03%
2023/05/17	1	34.80	1	35.15	34.90	0	17,562	0.00%
2023/05/16	9	34.92	1	35.00	35.00	8	17,505	0.05%
2023/05/15	1	34.85	3	34.80	34.60	-2	17,437	-0.01%
2023/05/12	3	34.08	2	34.25	34.10	1	17,348	0.01%
2023/05/11	0	0.00	4.3	33.85	33.80	-4.3	17,294	-0.02%
2023/05/10	4	34.39	4	34.51	34.35	0	17,229	0.00%
2023/05/09	8	34.68	8	35.26	34.50	0	17,048	0.00%
2023/05/08	5	38.36	1	38.40	38.30	4	16,604	0.02%
2023/05/05	8	39.55	12	40.20	38.50	-4	16,567	-0.02%
2023/05/04	4	39.45	9	39.08	39.70	-5	16,043	-0.03%
2023/05/03	3	39.42	1	39.20	39.70	2	15,936	0.01%
2023/05/02	3	39.45	2	38.83	39.30	1	15,785	0.01%
2023/04/28	1	37.85	4	37.93	37.75	-3	15,503	-0.02%
2023/04/27	8	37.89	24	37.69	37.55	-16	15,413	-0.10%
2023/04/26	17	38.46	21	37.55	38.75	-4	15,186	-0.03%
2023/04/25	9	37.88	4	38.15	37.75	5	14,976	0.03%
2023/04/24	11	38.82	2	39.03	39.10	9	14,726	0.06%
2023/04/21	52	39.97	31	39.39	38.55	21	14,513	0.14%
2023/04/20	24	41.80	95.2	41.97	40.00	-71.1	13,345	-0.53%
2023/04/19	26	40.00	65	40.46	41.40	-39	12,094	-0.32%
2023/04/18	16	38.49	17.1	38.35	37.65	-1.1	11,245	-0.01%
2023/04/17	8	36.67	9	36.43	36.65	-1	10,662	-0.01%
2023/04/14	4	37.00	5.2	36.71	36.70	-1.2	10,675	-0.01%
2023/04/13	12	37.68	15	37.14	36.85	-3	10,604	-0.03%
2023/04/12	22	37.91	36.1	37.60	38.00	-14.1	10,387	-0.14%
2023/04/11	7	36.67	5	36.83	36.45	2	9,806	0.02%
2023/04/10	20	36.55	9.2	36.86	36.65	10.8	9,750	0.11%
2023/04/07	12	36.78	8	36.58	36.45	4	9,726	0.04%
2023/04/06	6	36.44	6	36.53	36.40	0	9,689	0.00%
2023/03/31	3	36.22	7.3	36.40	36.65	-4.3	9,633	-0.04%
2023/03/30	22	36.65	10	36.67	36.30	12	9,552	0.13%
2023/03/29	2	36.03	3	35.90	36.20	-1	9,305	-0.01%
2023/03/28	5.1	36.02	8	35.89	35.75	-2.9	9,264	-0.03%
2023/03/27	27.2	37.42	27	37.66	36.45	0.2	9,109	0.00%
2023/03/24	10	35.73	21	35.94	36.15	-11	8,632	-0.13%
2023/03/23	9	36.63	23	36.71	36.30	-14	8,497	-0.16%
2023/03/22	15	36.22	5	36.28	36.25	10	8,257	0.12%
2023/03/21	34	36.19	33.2	36.17	36.50	0.8	8,187	0.01%
2023/03/20	49	35.02	47.9	35.20	35.80	1.1	8,002	0.01%
2023/03/17	18	33.22	28	33.10	33.90	-10	7,013	-0.14%
2023/03/16	7	31.34	6.4	31.17	30.85	0.6	6,466	0.01%
2023/03/15	8	31.89	40	31.72	31.95	-32	6,122	-0.52%
2023/03/14	21	30.70	30	30.48	30.00	-9	5,647	-0.16%
2023/03/13	2	28.83	1	29.10	29.20	1	5,236	0.02%
2023/03/10	0	0.00	1	29.55	29.15	-1	5,226	-0.02%
2023/03/09	5	29.55	3	29.90	29.35	2	5,209	0.04%
2023/03/08	0	0.00	11	29.76	29.85	-11	5,152	-0.21%
2023/03/07	14	29.34	4	29.35	29.30	10	5,071	0.20%
2023/03/06	0	0.00	11	29.14	29.35	-11	5,033	-0.22%
2023/03/03	2	28.60	0	0.00	28.60	2	4,978	0.04%
2023/03/02	0	0.00	1	28.55	28.75	-1	4,967	-0.02%
2023/03/01	3	28.28	0	0.00	28.25	3	4,957	0.06%
2023/02/24	4	28.48	0	0.00	28.35	4	4,975	0.08%
2023/02/23	2	28.53	2	28.73	28.60	0	4,979	0.00%
2023/02/22	9	28.50	20	28.54	28.40	-11	4,968	-0.22%
2023/02/21	6	28.95	5	29.08	28.90	1	4,941	0.02%
2023/02/20	6	28.92	0	0.00	28.95	6	4,946	0.12%
2023/02/17	6	29.20	11	29.28	29.15	-5	4,944	-0.10%
2023/02/16	1	28.80	13	29.02	28.90	-12	4,878	-0.25%
2023/02/15	5	28.52	6	28.72	28.45	-1	4,888	-0.02%
2023/02/14	3	28.62	1	28.55	28.55	2	4,875	0.04%
2023/02/13	2	28.43	4	28.40	28.60	-2	4,871	-0.04%
2023/02/10	11	28.80	7	28.91	28.50	4	4,872	0.08%
2023/02/09	2	28.80	13	28.80	28.75	-11	4,853	-0.23%
2023/02/08	11	29.16	0	0.00	29.00	11	4,838	0.23%
2023/02/07	0	0.00	3	29.67	29.50	-3	4,774	-0.06%
2023/02/06	7	29.46	9	29.47	29.50	-2	4,755	-0.04%
2023/02/03	5	29.56	6	29.96	29.95	-1	4,725	-0.02%
2023/02/02	26.1	29.72	13	29.75	29.45	13.1	4,613	0.28%
2023/02/01	10	29.55	6	29.63	29.20	4	4,482	0.09%
2023/01/31	9	29.02	5	29.09	29.00	4	4,343	0.09%
2023/01/30	6	28.53	4	28.71	28.65	2	4,268	0.05%
2023/01/17	10	28.05	2	28.20	28.40	8	4,237	0.19%
2023/01/13	1.9	27.65	9	27.66	27.70	-7.1	4,314	-0.16%
2023/01/12	14	27.96	7	27.61	27.70	7	4,376	0.16%
2023/01/11	7	28.56	6	28.44	28.25	1	4,366	0.02%
2023/01/10	2	28.25	2	28.53	28.35	0	4,376	0.00%
2023/01/09	2	28.60	3	28.67	28.70	-1	4,382	-0.02%
2023/01/06	3	28.40	4	28.38	28.30	-1	4,386	-0.02%
2023/01/05	14	28.91	14	28.66	28.45	0	4,393	0.00%
2023/01/04	15	29.28	25	29.51	29.50	-10	4,308	-0.23%
2023/01/03	14	28.58	4	28.64	28.50	10	4,166	0.24%
2022/12/30	6	28.31	6	28.39	28.50	0	4,112	0.00%
2022/12/29	13	28.61	8	28.46	28.35	5	4,094	0.12%
2022/12/28	5	29.02	8	29.09	29.00	-3	4,035	-0.07%
2022/12/27	24	28.97	5	28.92	28.80	19	3,958	0.48%
2022/12/26	6	28.83	8	28.91	28.70	-2	3,876	-0.05%
2022/12/23	3	28.00	2	28.25	28.35	1	3,780	0.03%
2022/12/22	2	28.00	30	28.00	28.35	-28	3,752	-0.75%
2022/12/21	10	27.64	14	27.38	27.40	-4	3,735	-0.11%
2022/12/20	11	28.16	4	27.43	27.25	7	3,726	0.19%
2022/12/19	7	28.51	0	0.00	28.00	7	3,681	0.19%
2022/12/16	8	29.79	6	30.29	28.95	2	3,607	0.06%
2022/12/15	22	30.22	21	30.44	30.60	1	3,320	0.03%
2022/12/14	22	29.85	26	29.93	30.05	-4	3,180	-0.13%
2022/12/13	5	29.89	9	29.42	29.10	-4	2,984	-0.13%
2022/12/12	24	30.50	36.2	30.58	30.70	-12.2	2,828	-0.43%
2022/12/09	11	29.80	37	29.97	30.00	-26	2,264	-1.15%
2022/12/08	12	27.24	14	27.17	27.30	-2	2,063	-0.10%
2022/12/07	10	25.35	0	0.00	25.10	10	1,868	0.54%
2022/12/05	0	26.40	0	0.00	26.15	0	1,929	0.00%
2022/12/02	3	26.60	0	0.00	26.30	3	1,961	0.15%
2022/12/01	2	26.05	2	26.23	26.10	0	1,967	0.00%
2022/11/30	1	25.80	0	0.00	25.85	1	1,995	0.05%
2022/11/29	1	25.00	0	0.00	25.75	1	2,037	0.05%
2022/11/22	1	25.55	2	25.60	25.50	-1	2,486	-0.04%
2022/11/17	4	26.00	0	0.00	26.00	4	2,473	0.16%
2022/11/16	0	0.00	3	26.10	26.00	-3	2,478	-0.12%
2022/11/15	3	25.73	1.4	25.77	25.80	1.6	2,519	0.06%
2022/11/14	4	25.20	0	0.00	25.30	4	2,506	0.16%
2022/11/11	0	0.00	6	25.20	25.15	-6	2,516	-0.24%
2022/11/07	1	25.25	1	25.10	24.90	0	2,579	0.00%
2022/11/04	10	24.75	0	0.00	24.60	10	2,577	0.39%
2022/11/03	0	0.00	2	24.40	24.40	-2	2,586	-0.08%
2022/11/01	0	0.00	3	24.32	24.10	-3	2,708	-0.11%
2022/10/31	1	23.85	0	0.00	23.65	1	2,707	0.04%
2022/10/27	0	0.00	4	23.50	23.80	-4	2,733	-0.15%
2022/10/26	0	0.00	2	23.60	23.40	-2	2,752	-0.07%
2022/10/24	2	24.90	0	0.00	24.35	2	2,809	0.07%
2022/10/19	3	24.50	1	24.60	24.30	2	2,646	0.08%
2022/10/18	3	23.63	7	24.06	24.15	-4	2,635	-0.15%
2022/10/17	1	23.10	1	23.60	23.50	0	2,621	0.00%
2022/10/14	7	23.89	0	0.00	23.70	7	2,595	0.27%
2022/10/12	0	0.00	1	25.85	25.65	-1	2,575	-0.04%
2022/10/11	0	0.00	2	26.20	25.95	-2	2,581	-0.08%
2022/10/07	3	26.95	1	26.95	27.00	2	2,596	0.08%
2022/10/06	4	26.91	1	27.05	27.05	3	2,604	0.12%
2022/10/05	2	27.10	2	27.00	26.70	0	2,608	0.00%
2022/10/04	1	26.85	0	0.00	26.70	1	2,615	0.04%
2022/10/03	3	26.53	0	0.00	26.45	3	2,634	0.11%
2022/09/30	0	0.00	2	25.15	26.15	-2	2,647	-0.08%
2022/09/29	2	25.90	0	0.00	25.70	2	2,668	0.07%
2022/09/28	0	0.00	15	26.23	25.65	-15	2,703	-0.55%
2022/09/27	1	26.45	0	0.00	26.90	1	2,777	0.04%
2022/09/26	4	26.83	10	27.17	26.40	-6	2,789	-0.22%
2022/09/23	4	27.69	0	0.00	27.65	4	2,790	0.14%
2022/09/22	0	0.00	2	27.90	28.10	-2	2,805	-0.07%
2022/09/21	1	28.05	0	0.00	28.05	1	2,840	0.04%
2022/09/20	2	28.40	1	28.75	28.20	1	2,887	0.03%
2022/09/19	5	28.51	0	0.00	28.30	5	3,006	0.17%
2022/09/16	0	0.00	8.7	28.74	29.50	-8.7	2,994	-0.29%
2022/09/15	1	28.00	3	28.28	28.20	-2	2,967	-0.07%
2022/09/14	0	0.00	12	28.13	28.20	-12	3,122	-0.38%
2022/09/13	1	28.05	5	28.09	28.25	-4	3,099	-0.13%
2022/09/12	0	0.00	11	27.89	28.00	-11	3,090	-0.36%
2022/09/08	5	27.08	0	0.00	27.05	5	3,056	0.16%
2022/09/07	7	26.73	2	26.65	26.55	5	3,023	0.17%
2022/09/06	28.5	27.33	0	0.00	27.05	28.5	2,997	0.95%
2022/09/05	7	28.24	0	0.00	27.90	7	2,965	0.24%
2022/09/02	5	28.88	1	29.00	28.60	4	2,917	0.14%
2022/09/01	2.1	28.89	4	28.95	28.85	-1.9	2,875	-0.07%
2022/08/31	6	28.49	3	28.55	28.50	3	2,800	0.11%
2022/08/30	9	29.36	9	29.54	29.00	0	2,641	0.00%
2022/08/29	4	28.45	3	28.90	28.60	1	2,515	0.04%
2022/08/26	3	28.67	6	28.97	29.00	-3	2,509	-0.12%
2022/08/24	0	0.00	4.2	28.31	28.25	-4.2	2,490	-0.17%
2022/08/23	2	28.60	0	0.00	28.55	2	2,479	0.08%
2022/08/22	13	29.01	1	29.30	28.60	12	2,473	0.49%
2022/08/19	0	0.00	2	29.00	28.95	-2	2,414	-0.08%
2022/08/18	1	28.40	0	0.00	28.50	1	2,390	0.04%
2022/08/17	0	0.00	1	28.50	28.50	-1	2,376	-0.04%
2022/08/16	5	28.71	4	28.48	28.45	1	2,372	0.04%
2022/08/15	3	28.85	12	28.95	28.80	-9	2,341	-0.38%
2022/08/12	7	28.38	0	0.00	28.30	7	2,296	0.30%
2022/08/11	1.4	28.38	1	28.45	28.50	0.4	2,291	0.02%
2022/08/10	1	28.40	0	0.00	28.30	1	2,286	0.04%
2022/08/09	5	28.88	1	29.05	28.65	4	2,303	0.17%
2022/08/08	3	28.65	1	28.65	28.80	2	2,247	0.09%
2022/08/05	0	0.00	2	28.20	28.15	-2	2,218	-0.09%
2022/08/04	6	27.78	0	0.00	27.95	6	2,225	0.27%
2022/08/02	0	0.00	2	28.85	28.40	-2	2,229	-0.09%
2022/08/01	1	29.60	0	0.00	29.40	1	2,232	0.04%
2022/07/29	4	28.39	13	29.46	29.80	-9	2,207	-0.41%
2022/07/28	2	27.78	0	0.00	27.80	2	2,167	0.09%
2022/07/27	1	27.60	0	0.00	27.55	1	2,151	0.05%
2022/07/26	8	27.73	0	0.00	27.45	8	2,148	0.37%
2022/07/25	1	28.10	1	28.50	28.00	0	2,151	0.00%
2022/07/22	3.6	28.08	4	27.95	27.90	-0.4	2,151	-0.02%
2022/07/21	1	28.00	0	0.00	28.25	1	2,186	0.05%
2022/07/20	2	28.15	0	0.00	28.05	2	2,214	0.09%
2022/07/19	1	28.15	2	28.43	28.15	-1	2,266	-0.04%
2022/07/18	2	27.85	0	0.00	27.75	2	2,398	0.08%
2022/07/13	3	28.70	1	28.80	28.20	2	2,571	0.08%
2022/07/12	2	28.53	3	28.75	28.10	-1	2,687	-0.04%
2022/07/11	1	28.85	1	29.25	29.80	0	2,723	0.00%
2022/07/08	3	30.08	5	29.85	29.65	-2	2,708	-0.07%
2022/07/07	4	30.04	19	30.38	30.45	-15	2,694	-0.56%
2022/07/06	15	30.59	6	30.33	30.40	9	2,742	0.33%
2022/07/05	8	30.31	11	30.31	31.00	-3	2,850	-0.11%
2022/07/04	4	29.00	0	0.00	29.00	4	2,832	0.14%
2022/07/01	1	29.10	0	0.00	28.10	1	2,849	0.04%
2022/06/30	1	30.00	5.3	30.29	29.90	-4.3	2,888	-0.15%
2022/06/29	7	30.79	5	30.80	30.60	2	2,876	0.07%
2022/06/28	8	30.76	1	30.40	30.50	7	2,872	0.24%
2022/06/27	2	31.13	1	30.75	30.80	1	2,861	0.03%
2022/06/24	1	29.75	7	30.53	30.85	-6	2,746	-0.22%
2022/06/23	4	29.45	1	29.80	29.30	3	2,683	0.11%
2022/06/22	17	30.18	22.5	30.18	29.80	-5.5	2,606	-0.21%
2022/06/20	2	29.13	0	0.00	27.35	2	2,489	0.08%
2022/06/16	0	0.00	5	27.60	27.20	-5	2,633	-0.19%
2022/06/15	5	27.65	5	27.95	27.60	0	2,762	0.00%
2022/06/14	8	27.51	0	0.00	27.60	8	3,003	0.27%
2022/06/10	5	29.28	0	0.00	29.20	5	3,409	0.15%
2022/06/08	0	0.00	8	29.45	29.85	-8	3,486	-0.23%
2022/06/07	5.5	29.57	0	0.00	29.70	5.5	3,623	0.15%
2022/06/06	2	30.15	1	30.45	30.05	1	3,790	0.03%
2022/06/02	2	29.35	4	29.55	29.20	-2	3,829	-0.05%
2022/06/01	3	29.70	0	0.00	29.65	3	3,871	0.08%
2022/05/31	0	0.00	1	29.50	29.50	-1	3,946	-0.03%
2022/05/30	1	29.35	0	0.00	29.30	1	4,124	0.02%
2022/05/25	1	29.05	0	0.00	29.05	1	4,260	0.02%
2022/05/19	5	28.30	5	27.95	28.30	0	4,355	0.00%
2022/05/18	1	28.30	0	0.00	28.50	1	4,380	0.02%
2022/05/17	0	0.00	2	28.40	28.35	-2	4,392	-0.05%
2022/05/16	0	0.00	20	27.31	27.35	-20	4,369	-0.46%
2022/05/13	2	27.60	0	0.00	27.60	2	4,362	0.05%
2022/05/11	2	28.55	4	28.75	28.90	-2	4,354	-0.05%
2022/05/10	7	28.49	5	28.38	28.45	2	4,352	0.05%
2022/05/09	1	29.70	0	0.00	28.80	1	4,350	0.02%
2022/05/05	5	30.85	0	0.00	30.95	5	4,367	0.11%
2022/05/03	1	30.70	0	0.00	30.35	1	4,389	0.02%
2022/04/29	2	31.00	0	0.00	30.80	2	4,415	0.05%
2022/04/27	4	31.01	20	30.65	30.70	-16	4,445	-0.36%
2022/04/26	1	33.60	2	33.65	32.80	-1	4,408	-0.02%
2022/04/25	0	0.00	2	33.45	33.10	-2	4,395	-0.05%
2022/04/22	2	33.35	3	34.25	34.25	-1	4,347	-0.02%
2022/04/21	4	34.01	0	0.00	33.70	4	4,262	0.09%
2022/04/20	5	34.38	0	0.00	34.40	5	4,270	0.12%
2022/04/19	7	34.71	5	34.69	34.25	2	4,261	0.05%
2022/04/18	6	34.43	10	34.20	34.75	-4	4,262	-0.09%
2022/04/15	1	33.35	8	33.19	33.40	-7	4,202	-0.17%
2022/04/14	2	32.65	1	32.90	32.65	1	4,210	0.02%
2022/04/13	5	32.51	0	0.00	32.50	5	4,274	0.12%
2022/04/12	6	32.92	2	32.78	32.50	4	4,366	0.09%
2022/04/11	4	34.11	15	34.75	33.60	-11	4,343	-0.25%
2022/04/08	0	0.00	5	34.22	34.15	-5	4,218	-0.12%
2022/04/07	2	33.93	3	34.15	33.00	-1	4,205	-0.02%
2022/04/06	0	0.00	1	34.25	34.40	-1	4,239	-0.02%
2022/04/01	0	33.35	2	33.30	33.35	-2	4,235	-0.05%
2022/03/30	0	0.00	5	33.86	33.20	-5	4,312	-0.12%
2022/03/29	3	33.22	30	33.10	33.20	-27	4,340	-0.62%
2022/03/28	1	33.15	0	0.00	33.15	1	4,396	0.02%
2022/03/25	3	33.68	0	0.00	33.20	3	4,460	0.07%
2022/03/23	17	33.96	2	34.25	33.95	15	5,000	0.30%
2022/03/22	8	34.64	7	34.93	34.15	1	5,151	0.02%
2022/03/21	41	34.81	25	35.04	34.50	16	5,298	0.30%
2022/03/18	2	34.25	6	34.48	34.95	-4	5,705	-0.07%
2022/03/17	5	34.34	3	34.12	34.15	2	6,133	0.03%
2022/03/16	3	34.87	10	33.86	34.60	-7	6,484	-0.11%
2022/03/15	14	33.31	13	32.45	32.05	1	6,524	0.02%
2022/03/14	4	33.24	0	0.00	33.10	4	6,552	0.06%
2022/03/11	1	33.10	19.1	33.01	33.50	-18.1	6,626	-0.27%
2022/03/10	8	33.09	9	33.38	33.40	-1	6,798	-0.01%
2022/03/09	3	32.97	11	33.03	33.30	-8	7,023	-0.11%
2022/03/08	2	31.15	7	31.59	31.60	-5	6,930	-0.07%
2022/03/07	8	31.51	0	0.00	31.50	8	6,970	0.11%
2022/03/04	29.1	33.10	11	33.55	32.70	18.1	7,165	0.25%
2022/03/03	48	33.73	87	33.56	33.45	-39	7,322	-0.53%
2022/03/02	4	32.30	1.3	32.34	32.50	2.7	7,421	0.04%
2022/03/01	4.1	31.80	5	32.00	31.80	-0.9	7,699	-0.01%
2022/02/25	0	0.00	2	30.60	30.85	-2	8,308	-0.02%
2022/02/23	0	0.00	1	30.90	30.85	-1	8,632	-0.01%
2022/02/22	1	30.50	0	0.00	30.55	1	8,660	0.01%
2022/02/18	3	30.93	0	0.00	31.10	3	8,723	0.03%
2022/02/17	11	31.34	0	0.00	31.25	11	8,766	0.13%
2022/02/16	2	31.25	0	0.00	31.40	2	8,817	0.02%
2022/02/15	2	31.40	0	0.00	31.15	2	8,927	0.02%
2022/02/14	3	31.23	0	0.00	31.00	3	8,987	0.03%
2022/02/08	0	0.00	1	32.25	32.50	-1	9,355	-0.01%
2022/02/07	0	0.00	5	31.60	31.40	-5	9,539	-0.05%
2022/01/26	7	30.08	0	0.00	31.00	7	9,591	0.07%
2022/01/25	3	30.27	2	30.15	30.00	1	9,759	0.01%
2022/01/24	8	30.49	0	0.00	30.35	8	10,382	0.08%
2022/01/21	3	31.85	0	0.00	31.30	3	10,446	0.03%
2022/01/20	2	32.10	0	0.00	32.25	2	10,595	0.02%
2022/01/18	4	32.63	1	32.70	32.35	3	10,669	0.03%
2022/01/17	1	32.40	21	32.55	32.55	-20	10,683	-0.19%
2022/01/14	7	32.10	4	32.18	32.05	3	10,703	0.03%
2022/01/13	8	33.08	0.1	33.60	32.85	7.9	10,675	0.07%
2022/01/12	15.1	33.83	1	33.55	33.55	14.1	10,649	0.13%
2022/01/11	8	34.72	2	34.35	34.35	6	10,691	0.06%
2022/01/10	1	34.15	0	0.00	34.20	1	10,627	0.01%
2022/01/07	7	34.48	5	33.98	34.10	2	10,624	0.02%
2022/01/06	8	35.26	0	0.00	34.65	8	10,730	0.07%
2022/01/05	9	36.59	2	36.20	36.00	7	10,825	0.06%
2022/01/04	11	35.88	3	36.13	36.05	8	10,811	0.07%
2022/01/03	0	0.00	39	35.93	35.90	-39	10,807	-0.36%
2021/12/30	1	36.45	22	36.23	36.20	-21	10,805	-0.19%
2021/12/29	3	36.37	1	36.45	36.35	2	10,774	0.02%
2021/12/28	3	36.28	0	0.00	35.50	3	10,747	0.03%
2021/12/27	2	36.25	51	36.10	36.30	-49	10,868	-0.45%
2021/12/24	7	36.07	0	0.00	36.00	7	11,243	0.06%
2021/12/23	10	36.54	1	36.85	36.70	9	11,211	0.08%
2021/12/22	1	37.00	2	37.13	37.05	-1	11,192	-0.01%
2021/12/21	34	37.03	38	37.27	37.00	-4	11,165	-0.04%
2021/12/20	57	37.34	72	38.10	37.05	-15	11,091	-0.14%
2021/12/17	30	36.58	34	37.32	36.35	-4	10,711	-0.04%
2021/12/16	69.1	37.22	5	37.35	37.45	64.1	10,512	0.61%
2021/12/15	11	36.55	4	36.96	36.55	7	10,342	0.07%
2021/12/14	55.1	37.84	52	38.43	36.55	3.1	10,140	0.03%
2021/12/13	40	38.10	45	38.41	37.70	-5	9,629	-0.05%
2021/12/10	19	37.25	39	37.59	37.60	-20	9,073	-0.22%
2021/12/09	22.2	36.03	21	35.89	35.80	1.2	8,484	0.01%
2021/12/08	5	34.71	30	35.15	35.45	-25	8,186	-0.31%
2021/12/07	0	0.00	6	34.73	34.35	-6	8,052	-0.07%
2021/12/06	26	34.94	26	35.16	34.65	0	7,958	0.00%
2021/12/03	25	35.00	21	35.22	34.05	4	7,745	0.05%
2021/12/02	2	33.18	0	0.00	33.30	2	7,387	0.03%
2021/12/01	1	33.70	0	0.00	33.40	1	7,321	0.01%
2021/11/30	17	33.81	10	34.33	33.00	7	7,240	0.10%
2021/11/29	26	33.84	12	34.16	34.20	14	7,019	0.20%
2021/11/26	12	36.15	6	36.47	35.55	6	6,815	0.09%
2021/11/25	18	36.05	2	36.40	36.30	16	6,566	0.24%
2021/11/24	19	35.89	13.1	36.27	37.05	5.9	6,342	0.09%
2021/11/23	22	34.93	35	34.94	34.35	-13	5,772	-0.23%
2021/11/22	0	34.00	12	33.72	34.10	-12	5,455	-0.22%
2021/11/19	4	32.70	0	0.00	32.30	4	5,384	0.07%
2021/11/18	3	32.40	53	32.76	33.10	-50	5,356	-0.93%
2021/11/17	1	33.00	8	33.32	33.00	-7	5,295	-0.13%
2021/11/16	8	33.04	1	33.15	32.65	7	5,292	0.13%
2021/11/15	1	32.75	2	32.60	32.95	-1	5,266	-0.02%
2021/11/12	8	31.43	1	32.00	31.75	7	5,213	0.13%
2021/11/11	3	33.58	16	33.16	33.00	-13	5,117	-0.25%
2021/11/10	2	34.12	2	34.20	33.85	0	5,084	0.00%
2021/11/09	0	34.45	5	34.50	34.50	-5	5,036	-0.10%
2021/11/08	8	34.20	1.3	34.08	33.80	6.7	4,891	0.14%
2021/11/05	2.3	33.87	0	0.00	33.95	2.3	4,849	0.05%
2021/11/04	2	33.88	17	33.58	34.30	-15	4,796	-0.31%
2021/11/03	5	32.93	0.6	32.45	32.40	4.4	4,609	0.09%
2021/11/02	12	33.12	11	32.80	32.95	1	4,587	0.02%
2021/11/01	11	33.95	36	34.94	32.85	-25	4,443	-0.56%
2021/10/29	6	31.29	0	0.00	32.10	6	3,932	0.15%
2021/10/28	1	31.50	43	31.67	32.10	-42	3,851	-1.09%
2021/10/27	10	31.10	4	30.83	31.10	6	3,697	0.16%
2021/10/26	9	29.66	0	0.00	30.45	9	3,648	0.25%
2021/10/25	0	0.00	1	30.40	30.20	-1	3,632	-0.03%
2021/10/22	2	29.70	0	0.00	29.95	2	3,664	0.05%
2021/10/21	5	30.43	1	30.50	29.90	4	3,714	0.11%
2021/10/19	8	31.31	6	31.22	30.95	2	3,815	0.05%
2021/10/18	18	30.87	12	30.56	30.60	6	3,767	0.16%
2021/10/15	4	30.76	6	30.67	30.55	-2	3,838	-0.05%
2021/10/14	4	30.49	8	30.62	30.70	-4	3,934	-0.10%
2021/10/13	2	30.15	12	29.91	30.40	-10	4,192	-0.24%
2021/10/12	6	29.51	4	29.61	29.35	2	4,226	0.05%
2021/10/08	4	28.84	4	29.28	28.65	0	4,179	0.00%
2021/10/07	16	28.62	2	28.83	28.55	14	4,166	0.34%
2021/10/06	8	29.04	7	29.13	28.40	1	4,236	0.02%
2021/10/05	5	28.45	3	28.53	28.70	2	4,439	0.05%
2021/10/04	9	29.92	2	30.65	29.35	7	4,474	0.16%
2021/10/01	216	31.90	24	31.28	30.45	192	4,314	4.45%	大買/鉅額交易
2021/09/30	3	29.60	2	29.73	29.60	1	3,959	0.03%
2021/09/29	6	29.07	0	0.00	28.70	6	3,933	0.15%
2021/09/28	0	0.00	7	28.88	28.80	-7	3,956	-0.18%
2021/09/27	1	28.20	1	28.15	28.10	0	4,009	0.00%
2021/09/24	10	28.25	3	28.10	28.10	7	4,166	0.17%
2021/09/23	1	27.90	0	0.00	28.15	1	4,789	0.02%
2021/09/22	0	0.00	4	28.95	28.60	-4	4,864	-0.08%
2021/09/17	5	29.50	4	29.33	29.00	1	4,873	0.02%
2021/09/15	0	0.00	0	29.00	29.00	0	4,955	0.00%
2021/09/14	3	29.20	1	29.00	29.00	2	5,099	0.04%
2021/09/13	2	30.05	2	29.60	29.40	0	5,138	0.00%
2021/09/10	0	28.90	0	0.00	29.25	0	5,122	0.00%
2021/09/09	0	0.00	8	28.37	28.55	-8	5,189	-0.15%
2021/09/08	0	0.00	8	28.53	28.30	-8	5,272	-0.15%
2021/09/07	7	28.80	0	0.00	28.75	7	5,716	0.12%
2021/09/06	4	29.50	0	0.00	29.25	4	5,828	0.07%
2021/09/03	3	30.50	3	30.05	30.50	0	5,873	0.00%
2021/09/02	6	30.21	2	30.28	29.75	4	5,986	0.07%
2021/09/01	7	30.34	7	30.37	30.30	0	5,995	0.00%
2021/08/31	5	30.00	0	0.00	30.45	5	6,009	0.08%
2021/08/30	12	30.83	18.3	30.98	30.25	-6.3	5,997	-0.10%
2021/08/27	7	29.76	5	29.85	29.20	2	5,910	0.03%
2021/08/26	0	0.00	6	28.84	28.90	-6	5,844	-0.10%
2021/08/25	0	0.00	3	29.03	28.80	-3	5,885	-0.05%
2021/08/24	0	0.00	2	28.50	28.35	-2	5,933	-0.03%
2021/08/23	1	28.95	1	29.10	29.10	0	5,969	0.00%
2021/08/20	1	28.70	0	0.00	28.50	1	5,996	0.02%
2021/08/19	2	28.30	3	28.65	28.00	-1	5,996	-0.02%
2021/08/18	0	0.00	1	27.40	28.60	-1	5,976	-0.02%
2021/08/17	3	28.22	0	0.00	27.80	3	6,028	0.05%
2021/08/16	9	28.39	0	0.00	28.25	9	6,066	0.15%
2021/08/13	1	30.10	1	29.50	29.40	0	6,074	0.00%
2021/08/12	1	30.50	1	30.20	30.10	0	6,183	0.00%
2021/08/11	7.5	30.22	9	30.38	30.10	-1.5	6,278	-0.02%
2021/08/10	2	31.48	5	31.60	31.05	-3	6,316	-0.05%
2021/08/09	3	32.35	2	32.23	32.20	1	6,342	0.02%
2021/08/06	9	33.15	15	33.25	32.85	-6	6,457	-0.09%
2021/08/05	7	33.89	1	33.80	33.60	6	6,500	0.09%
2021/08/04	7	33.79	4	34.16	33.90	3	6,624	0.05%
2021/08/03	3	33.22	4	32.97	32.95	-1	6,602	-0.02%
2021/08/02	6	32.77	3	32.87	33.10	3	6,638	0.05%
2021/07/30	0	0.00	6	32.90	32.15	-6	6,680	-0.09%
2021/07/29	1	32.30	2	32.60	32.60	-1	6,801	-0.01%
2021/07/28	17	32.40	1	33.45	32.20	16	6,828	0.23%
2021/07/27	32	34.52	102	34.82	33.25	-70	6,907	-1.01%	大賣/
2021/07/26	60	34.25	4	34.28	34.20	56	6,964	0.80%
2021/07/22	4	33.30	3	33.57	33.55	1	6,941	0.01%
2021/07/21	12	34.36	12	34.78	33.60	0	6,958	0.00%
2021/07/20	3	34.20	2	34.00	34.35	1	6,908	0.01%
2021/07/19	34	34.76	30	35.17	35.05	4	6,827	0.06%
2021/07/16	26	34.24	33	34.55	33.35	-7	6,559	-0.11%
2021/07/15	5	33.70	14	34.01	33.80	-9	6,535	-0.14%
2021/07/14	13	33.31	6	33.02	33.00	7	6,597	0.11%
2021/07/13	15	33.82	32	34.77	33.60	-17	6,669	-0.25%
2021/07/12	45	34.56	42	34.53	34.65	3	6,725	0.04%
2021/07/09	3	33.05	16	33.06	33.00	-13	6,636	-0.20%
2021/07/08	3	32.62	1	32.40	32.40	2	6,993	0.03%
2021/07/07	2	32.73	1.1	32.85	32.35	0.9	7,914	0.01%
2021/07/06	5	32.65	8.6	32.88	32.95	-3.6	7,967	-0.05%
2021/07/05	12.5	33.06	2	33.20	33.40	10.5	8,107	0.13%
2021/07/02	0	0.00	2	33.25	32.55	-2	8,243	-0.02%
2021/07/01	5.1	34.26	3	33.55	33.40	2.1	8,362	0.03%
2021/06/30	30.1	35.04	63	35.30	34.85	-32.9	8,285	-0.40%
2021/06/29	3	32.00	5.1	32.24	32.20	-2.1	7,741	-0.03%
2021/06/28	1	31.65	2	31.60	31.60	-1	7,777	-0.01%
2021/06/25	2	32.30	0	0.00	32.00	2	7,954	0.03%
2021/06/24	1.1	31.66	2	32.05	32.00	-1	8,290	-0.01%
2021/06/23	15	32.03	19.2	32.46	31.50	-4.2	8,554	-0.05%
2021/06/22	11	31.30	4	30.88	30.60	7	8,677	0.08%
2021/06/21	4	31.56	1	31.55	31.20	3	8,827	0.03%
2021/06/18	4.2	31.81	1	32.20	32.40	3.2	9,178	0.03%
2021/06/17	0	0.00	1	32.10	32.40	-1	9,929	-0.01%
2021/06/16	25	33.23	34	33.53	32.60	-9	10,226	-0.09%
2021/06/15	3	31.68	1	32.00	31.55	2	10,086	0.02%
2021/06/11	7	31.36	3.2	31.38	31.05	3.8	10,134	0.04%
2021/06/10	3	31.70	4	32.16	32.05	-1	10,378	-0.01%
2021/06/09	1	30.30	1	30.20	30.30	0	10,742	0.00%
2021/06/08	1	30.35	0	0.00	30.10	1	11,384	0.01%
2021/06/07	10	29.95	0	0.00	29.85	10	12,174	0.08%
2021/06/04	1	30.75	2	30.75	30.35	-1	12,473	-0.01%
2021/06/03	0	0.00	2	31.38	31.15	-2	12,504	-0.02%
2021/06/02	9	31.72	8	32.61	31.25	1	12,527	0.01%
2021/06/01	5	31.98	5	31.96	32.15	0	12,512	0.00%
2021/05/28	2.2	31.10	8	31.14	31.05	-5.9	12,523	-0.05%
2021/05/27	0	0.00	2	30.70	30.65	-2	12,530	-0.02%
2021/05/26	1	30.70	7	30.56	30.55	-6	12,544	-0.05%
2021/05/25	4	31.65	3	30.80	30.50	1	12,578	0.01%
2021/05/24	2	30.05	4	30.20	30.15	-2	12,699	-0.02%
2021/05/20	10	30.60	9	31.57	29.40	1	12,735	0.01%
2021/05/19	6	30.20	13	30.46	31.20	-7	12,724	-0.06%
2021/05/18	6	28.87	3.3	29.00	29.60	2.7	12,658	0.02%
2021/05/17	0	0.00	4	28.34	26.95	-4	12,628	-0.03%
2021/05/14	6	30.93	5	30.33	29.90	1	12,570	0.01%
2021/05/13	7	27.97	10	29.50	28.65	-3	12,473	-0.02%
2021/05/12	2	30.30	4	29.90	28.80	-2	12,536	-0.02%
2021/05/11	10	32.03	11	32.99	31.85	-1	12,411	-0.01%
2021/05/10	14	35.28	0	0.00	35.30	14	12,408	0.11%
2021/05/07	2.1	34.78	14.1	34.89	34.85	-12	12,441	-0.10%
2021/05/06	15	34.21	13	34.37	35.00	2	12,431	0.02%
2021/05/05	7.3	33.54	35	32.79	32.75	-27.7	12,310	-0.22%
2021/05/04	6	32.25	45	33.13	33.05	-39	12,308	-0.32%
2021/05/03	2	37.53	1	36.05	35.80	1	12,219	0.01%
2021/04/29	5	37.05	3	36.83	36.65	2	12,256	0.02%
2021/04/28	22	38.05	6	37.75	37.50	16	12,275	0.13%
2021/04/27	34	38.54	12	38.25	38.20	22	12,318	0.18%
2021/04/26	51	38.05	0	0.00	38.25	51	12,418	0.41%
2021/04/23	4	38.12	1	37.65	37.90	3	12,435	0.02%
2021/04/22	32	38.60	0.3	37.20	37.20	31.7	12,431	0.25%
2021/04/21	10.3	38.87	3	39.30	38.85	7.3	12,342	0.06%
2021/04/20	4.1	38.61	5	38.24	38.05	-1	12,238	-0.01%
2021/04/19	8	38.01	25	38.24	37.90	-17	12,197	-0.14%
2021/04/16	6	38.89	0	0.00	38.40	6	12,152	0.05%
2021/04/15	8	38.30	0	0.00	38.10	8	12,144	0.07%
2021/04/14	62.5	39.73	1	37.95	37.55	61.5	12,439	0.49%
2021/04/13	13	41.67	46.9	42.13	39.30	-33.9	12,106	-0.28%
2021/04/12	5	39.86	10.3	39.94	39.35	-5.3	11,238	-0.05%
2021/04/09	19	39.77	3	39.45	39.30	16	11,208	0.14%
2021/04/08	12	39.61	31.3	39.80	39.35	-19.3	11,119	-0.17%
2021/04/07	7	38.79	8	39.34	39.50	-1	11,097	-0.01%
2021/04/06	13	38.42	3	38.53	38.30	10	11,063	0.09%
2021/04/01	4	38.21	4	38.40	38.25	0	11,063	0.00%
2021/03/31	2	38.70	0.5	38.70	38.90	1.5	11,139	0.01%
2021/03/30	7	39.59	1	39.65	39.30	6	11,680	0.05%
2021/03/29	13	39.96	17	39.94	39.85	-4	11,839	-0.03%
2021/03/26	13	37.76	13	37.74	38.20	0	11,521	0.00%
2021/03/25	4	40.30	6	39.09	38.85	-2	11,271	-0.02%
2021/03/24	13	39.54	4	39.51	39.30	9	11,053	0.08%
2021/03/23	48.1	40.59	18	41.07	39.30	30.1	10,912	0.28%
2021/03/22	86.1	41.96	101	41.67	41.00	-14.9	10,611	-0.14%	大賣/
2021/03/19	11.5	36.52	19	38.24	39.75	-7.5	9,932	-0.08%
2021/03/18	26	36.99	10	37.73	36.15	16	9,580	0.17%
2021/03/17	9	36.44	9	37.03	36.75	0	9,302	0.00%
2021/03/16	11	37.26	45	37.00	36.60	-34	9,178	-0.37%
2021/03/15	73	38.19	76	37.93	37.60	-3	8,893	-0.03%
2021/03/12	13	36.62	48	37.16	37.00	-35	8,420	-0.42%
2021/03/11	36	35.44	23	35.59	35.10	13	7,820	0.17%
2021/03/10	30	32.48	47	34.13	34.95	-17	7,032	-0.24%
2021/03/09	5	31.45	26.1	31.39	31.80	-21.1	6,769	-0.31%
2021/03/08	2	30.88	0	0.00	30.90	2	6,786	0.03%
2021/03/05	0	0.00	28	31.26	30.85	-28	6,837	-0.41%
2021/03/04	10	31.92	9	31.99	31.40	1	7,299	0.01%
2021/03/03	1	31.65	0	0.00	31.65	1	7,389	0.01%
2021/02/26	5	31.90	2	31.55	31.90	3	8,159	0.04%
2021/02/25	6	31.84	0	0.00	31.60	6	8,510	0.07%
2021/02/24	6	32.17	13	32.10	31.85	-7	8,705	-0.08%
2021/02/23	17	31.28	0	0.00	31.10	17	9,095	0.19%
2021/02/22	34	31.22	14	31.13	31.30	20	9,636	0.21%
2021/02/19	20	30.66	23	30.89	30.65	-3	9,771	-0.03%
2021/02/18	9	29.50	4	29.38	29.75	5	10,171	0.05%
2021/02/17	3	28.55	0	0.00	29.15	3	10,330	0.03%
2021/02/05	2	28.38	1	28.40	28.15	1	10,595	0.01%
2021/02/04	1	28.20	0	0.00	28.25	1	11,157	0.01%
2021/02/03	7	29.22	11	28.83	28.70	-4	11,424	-0.04%
2021/02/02	1	27.75	1	27.65	27.75	0	11,465	0.00%
2021/02/01	1	27.85	5	27.06	27.55	-4	11,797	-0.03%
2021/01/29	8	28.75	1	29.30	27.45	7	12,180	0.06%
2021/01/28	4	29.20	5	29.23	29.00	-1	12,994	-0.01%
2021/01/27	10	30.10	1	30.20	30.10	9	13,435	0.07%
2021/01/26	5	30.49	5	30.87	30.60	0	13,612	0.00%
2021/01/25	3	31.13	4	31.29	30.95	-1	13,931	-0.01%
2021/01/22	23	31.35	26.3	31.14	31.10	-3.3	14,268	-0.02%
2021/01/21	7	30.37	4	31.33	30.05	3	14,716	0.02%
2021/01/20	8	30.90	1	32.10	30.80	7	15,790	0.04%
2021/01/19	10	32.53	8	32.34	32.05	2	16,551	0.01%
2021/01/18	6	30.92	3	30.85	30.80	3	16,693	0.02%
2021/01/15	6	31.71	4	32.00	32.00	2	16,881	0.01%
2021/01/14	7	32.69	1	32.30	32.60	6	17,062	0.04%
2021/01/13	2.2	32.87	1	33.50	32.60	1.2	17,257	0.01%
2021/01/12	6	33.43	6	33.65	33.05	0	17,699	0.00%
2021/01/11	5	34.33	2	34.43	34.10	3	18,358	0.02%
2021/01/08	2	34.28	10	34.95	34.15	-8	19,115	-0.04%
2021/01/07	35	35.03	33	35.38	34.35	2	20,158	0.01%
2021/01/06	21	33.01	18.2	33.24	33.20	2.8	20,909	0.01%
2021/01/05	12	34.33	5	35.12	34.05	7	21,609	0.03%
2021/01/04	0	0.00	0.3	34.30	34.55	-0.3	22,512	0.00%
2020/12/31	21	34.91	9	34.95	34.60	12	23,373	0.05%
2020/12/30	20	35.29	24	35.28	35.55	-4	24,449	-0.02%
2020/12/29	8.3	34.31	18	34.03	34.45	-9.7	25,099	-0.04%
2020/12/28	7	33.72	5	34.17	33.55	2	25,247	0.01%
2020/12/25	83	34.03	79	34.61	34.05	4	25,367	0.02%
2020/12/24	101	35.05	183	35.47	34.30	-82	25,417	-0.32%	大買/大賣/
2020/12/23	19	32.54	38	33.83	34.75	-19	25,128	-0.08%
2020/12/22	10	32.17	8.6	32.23	31.60	1.4	25,229	0.01%
2020/12/21	5	32.85	0	0.00	32.85	5	25,615	0.02%
2020/12/18	2	33.73	2	33.30	33.00	0	26,041	0.00%
2020/12/17	0.6	32.95	4	32.94	32.95	-3.4	26,688	-0.01%
2020/12/16	2	33.60	4	33.98	33.50	-2	27,316	-0.01%
2020/12/15	42	34.56	23	33.52	33.00	19	28,221	0.07%
2020/12/14	0	0.00	2.7	33.74	34.00	-2.7	28,548	-0.01%
2020/12/11	12	32.75	3	32.90	32.65	9	29,519	0.03%
2020/12/10	11	33.62	4	33.20	33.35	7	30,864	0.02%
2020/12/09	2	34.70	4	34.88	34.60	-2	31,102	-0.01%
2020/12/08	6	34.58	0	0.00	34.55	6	31,713	0.02%
2020/12/07	4.7	34.17	5	34.02	35.15	-0.3	31,864	0.00%
2020/12/04	6	34.61	1	34.70	34.50	5	32,016	0.02%
2020/12/03	9	35.21	0	0.00	35.10	9	32,139	0.03%
2020/12/02	21	35.72	4	35.80	35.35	17	32,229	0.05%
2020/12/01	13	36.96	4	36.83	37.00	9	32,388	0.03%
2020/11/30	24	37.43	29	37.30	38.10	-5	32,581	-0.02%
2020/11/27	13	36.30	13	36.37	36.00	0	32,210	0.00%
2020/11/26	35	36.38	30	36.41	35.90	5	32,229	0.02%
2020/11/25	76.5	36.39	57	36.43	36.40	19.5	32,332	0.06%
2020/11/24	24	35.18	19	35.28	35.50	5	31,994	0.02%
2020/11/23	24	34.68	23	34.82	34.50	1	32,096	0.00%
2020/11/20	56	34.89	43	34.98	34.80	13	32,402	0.04%
2020/11/19	54	34.40	77	34.31	34.00	-23	32,534	-0.07%
2020/11/18	26	33.01	24	33.05	33.00	2	32,354	0.01%
2020/11/17	27	33.13	24.7	32.97	33.00	2.3	33,304	0.01%
2020/11/16	41	32.20	44	32.20	31.70	-3	32,892	-0.01%
2020/11/13	34	31.61	39	32.27	32.65	-5	32,813	-0.02%
2020/11/12	18	32.73	16.1	32.12	32.50	1.9	33,003	0.01%
2020/11/11	9.1	34.54	17.3	34.76	34.10	-8.2	32,508	-0.03%
2020/11/10	37	35.72	36	36.18	35.35	1	32,348	0.00%
2020/11/09	48	36.68	51	36.01	36.00	-3	32,317	-0.01%
2020/11/06	32	36.10	18	36.16	35.40	14	32,034	0.04%
2020/11/05	47.7	36.30	47	36.64	36.10	0.7	31,611	0.00%
2020/11/04	36	34.98	35	35.11	34.30	1	30,894	0.00%
2020/11/03	6	35.34	2	35.40	35.40	4	30,472	0.01%
2020/11/02	12	36.23	12	36.27	35.35	0	30,323	0.00%
2020/10/30	15	37.36	3	37.52	37.40	12	30,027	0.04%
2020/10/29	23.4	39.20	20	38.90	38.10	3.4	29,711	0.01%
2020/10/28	62	40.61	66	40.03	39.00	-4	29,146	-0.01%
2020/10/27	85	39.55	131.3	39.50	39.35	-46.3	28,072	-0.16%	大賣/
2020/10/26	10	37.65	15	37.71	37.80	-5	27,342	-0.02%
2020/10/23	5	37.32	14	37.09	37.25	-9	27,095	-0.03%
2020/10/22	16.3	37.87	16	37.23	37.00	0.3	26,977	0.00%
2020/10/21	5	38.27	5	38.08	37.90	0	26,859	0.00%
2020/10/20	35	38.72	35	38.79	38.25	0	26,828	0.00%
2020/10/19	40.4	38.66	27.3	38.79	38.10	13.1	26,504	0.05%
2020/10/16	27.3	38.79	11	38.17	37.80	16.3	25,895	0.06%
2020/10/15	78	41.34	17	41.72	40.35	61	25,497	0.24%
2020/10/14	93	42.80	76.3	42.63	41.60	16.7	24,606	0.07%
2020/10/13	57	41.86	74	40.85	41.25	-17	23,730	-0.07%
2020/10/12	57	42.89	56	43.03	41.95	1	23,050	0.00%
2020/10/08	59	42.15	67	42.16	41.50	-8	22,120	-0.04%
2020/10/07	43.3	42.62	34	43.06	42.00	9.3	21,241	0.04%
2020/10/06	34	41.97	49	41.69	41.45	-15	20,191	-0.07%
2020/10/05	18.4	39.08	2.9	38.87	38.85	15.5	19,439	0.08%
2020/09/30	5	36.04	31.6	37.10	38.55	-26.6	19,120	-0.14%
2020/09/29	14.4	35.50	5	37.50	35.05	9.4	18,942	0.05%
2020/09/28	24.6	38.32	25.6	39.23	37.30	-1.1	18,747	-0.01%
2020/09/16	8	24.18	14	24.37	24.50	-6	18,396	-0.03%
2020/09/15	29	24.31	18	24.36	24.30	11	18,015	0.06%
2020/09/14	18	22.86	35	22.90	23.05	-17	17,732	-0.10%
2020/09/11	36	24.24	285	24.06	24.20	-249	17,271	-1.44%	大賣/鉅額交易
2020/09/10	48	26.63	138	26.36	25.90	-90	16,583	-0.54%	大賣/
2020/09/09	177	25.94	37	24.87	26.65	140	15,913	0.88%	大買/鉅額交易
2020/09/08	21	26.02	7	26.46	25.20	14	14,950	0.09%
2020/09/07	43	28.06	123	27.89	27.95	-80	14,524	-0.55%	大賣/
2020/09/04	124	27.28	133	27.33	27.90	-9	13,557	-0.07%	大買/大賣/
2020/09/03	3	25.40	4	25.36	25.40	-1	12,205	-0.01%
2020/09/02	15	21.60	29	22.96	23.10	-14	11,941	-0.12%
2020/09/01	59	22.14	0	0.00	21.00	59	11,347	0.52%
2020/08/31	4	21.40	1	21.20	22.25	3	11,185	0.03%
2020/08/28	10	20.00	1	20.50	20.50	9	11,026	0.08%
2020/08/27	1	19.50	0	0.00	19.40	1	11,029	0.01%
2020/08/26	2	19.40	6	19.97	19.85	-4	10,968	-0.04%
2020/08/25	0	0.00	2	19.45	19.45	-2	10,742	-0.02%
2020/08/24	0	0.00	2	17.00	17.70	-2	10,470	-0.02%
2020/08/21	0	0.00	10	17.50	17.40	-10	10,357	-0.10%
2020/08/20	32	15.71	40	15.54	17.40	-8	10,198	-0.08%
2020/08/19	3	17.10	6	17.38	16.50	-3	9,809	-0.03%
2020/08/18	54	18.44	23	18.32	18.30	31	9,618	0.32%
2020/08/17	48	17.98	150	17.83	18.30	-102	9,145	-1.12%	大賣/鉅額交易
2020/08/14	40	15.69	28	16.07	16.80	12	8,644	0.14%
2020/08/13	14	14.51	13	15.23	15.30	1	7,957	0.01%
2020/08/12	45	13.33	133	13.81	13.95	-88	7,562	-1.16%	大賣/
2020/08/11	0	0.00	16	12.70	12.70	-16	6,481	-0.25%
2020/08/10	0	0.00	10	11.55	11.55	-10	6,482	-0.15%
2020/08/07	5	10.40	146	10.41	10.50	-141	6,628	-2.13%	大賣/鉅額交易
2020/08/06	10	9.56	15	9.67	9.56	-5	6,230	-0.08%
2020/08/05	8	9.42	5	9.66	9.68	3	6,204	0.05%
2020/08/04	3	9.40	4	9.49	9.61	-1	6,243	-0.02%
2020/08/03	20	9.23	0	0.00	9.06	20	6,128	0.33%
2020/07/31	43	8.98	0	0.00	9.05	43	6,076	0.71%
2020/07/30	6	9.06	13	9.09	9.08	-7	6,013	-0.12%
2020/07/28	4	8.08	0	0.00	7.97	4	5,765	0.07%
2020/07/27	3	8.25	35	8.22	8.22	-32	5,711	-0.56%
2020/07/24	71	8.64	22	8.70	8.51	49	5,646	0.87%
2020/07/23	2	8.76	5	8.78	8.78	-3	5,569	-0.05%
2020/07/22	11	8.90	12	9.17	8.94	-1	5,502	-0.02%
2020/07/21	120	9.25	8	8.93	8.90	112	5,397	2.08%	大買/鉅額交易
2020/07/20	3	8.88	8	9.18	9.03	-5	5,255	-0.10%
2020/07/17	14	9.04	34	9.29	9.15	-20	5,197	-0.38%
2020/07/16	26	9.81	2	9.64	9.70	24	5,053	0.47%
2020/07/15	5	10.06	35	9.86	9.60	-30	4,921	-0.61%
2020/07/14	54	9.47	15	9.38	9.50	39	4,719	0.83%
2020/07/13	65	9.35	13	9.10	9.01	52	4,537	1.15%
2020/07/10	18	9.37	75	8.97	9.42	-57	4,430	-1.29%
2020/07/09	26	8.97	8	9.19	9.27	18	4,009	0.45%
2020/07/08	5	7.75	19	8.43	8.43	-14	3,713	-0.38%
2020/07/07	14	7.79	10	7.86	7.71	4	3,394	0.12%
2020/07/06	0	0.00	4	7.84	7.79	-4	3,285	-0.12%
2020/07/03	6	7.80	59	7.78	7.80	-53	3,260	-1.63%
2020/07/02	35	7.83	64	7.85	7.97	-29	3,210	-0.90%
2020/07/01	114	7.64	0	0.00	7.65	114	3,115	3.66%	大買/鉅額交易
2020/06/30	2	7.30	0	0.00	7.34	2	3,036	0.07%
2020/06/24	3	7.13	0	0.00	7.17	3	3,016	0.10%
2020/06/23	24	7.18	0	0.00	7.20	24	3,066	0.78%
2020/06/22	2	7.29	0	0.00	7.26	2	3,082	0.06%
2020/06/19	14	7.39	8.2	7.23	7.57	5.8	3,043	0.19%
2020/06/18	2	7.14	0	0.00	7.11	2	2,881	0.07%
2020/06/17	10	7.16	0	0.00	7.12	10	2,906	0.34%
2020/06/16	3	7.10	0	0.00	7.11	3	3,011	0.10%
2020/06/15	3	7.03	0	0.00	7.17	3	3,047	0.10%
2020/06/12	1	6.97	0	0.00	7.14	1	3,049	0.03%
2020/06/11	5	7.56	8	7.48	7.31	-3	3,024	-0.10%
2020/06/10	2	7.48	0	0.00	7.48	2	3,018	0.07%
2020/06/08	0	0.00	12	7.64	7.64	-12	3,083	-0.39%
2020/06/04	2	7.61	6	7.55	7.60	-4	3,057	-0.13%
2020/06/03	12	7.82	22	7.81	7.77	-10	3,015	-0.33%
2020/06/02	4	7.27	0	0.00	7.61	4	2,847	0.14%
2020/06/01	0	0.00	5	6.91	6.92	-5	2,769	-0.18%
2020/05/29	0	0.00	1	6.85	6.86	-1	2,758	-0.04%
2020/05/28	5	7.05	0	0.00	6.91	5	2,755	0.18%
2020/05/26	4	7.00	0	0.00	7.01	4	2,748	0.15%
2020/05/21	5	7.20	0	0.00	7.24	5	2,690	0.19%
2020/05/19	2	6.99	1	6.90	6.94	1	2,617	0.04%
2020/05/18	4	6.88	0	0.00	6.85	4	2,595	0.15%
2020/05/15	0	0.00	52	7.30	7.30	-52	2,525	-2.06%
2020/05/14	77	7.91	28	7.84	7.60	49	2,456	1.99%
2020/05/13	5	7.00	3	7.34	7.34	2	2,183	0.09%
2020/05/12	0	0.00	1	6.60	6.68	-1	2,096	-0.05%
2020/05/11	23	6.79	59	6.66	6.77	-36	2,032	-1.77%
2020/05/07	50	5.41	0	0.00	5.77	50	1,858	2.69%
2020/04/30	1	5.43	0	0.00	5.45	1	1,858	0.05%
2020/04/28	10	5.37	0	0.00	5.37	10	1,883	0.53%
2020/04/27	0	0.00	3	5.31	5.34	-3	1,931	-0.16%
2020/04/24	1	5.23	0	0.00	5.21	1	1,932	0.05%
2020/04/21	2	5.31	0	0.00	5.29	2	1,960	0.10%
2020/04/20	2	5.54	3	5.56	5.54	-1	1,957	-0.05%
2020/04/17	1	5.63	1	5.62	5.57	0	2,009	0.00%
2020/04/16	3	5.52	0	0.00	5.50	3	1,982	0.15%
2020/04/15	1	5.50	0	0.00	5.45	1	1,981	0.05%
2020/04/09	4	5.32	1	5.30	5.25	3	1,998	0.15%
2020/04/07	1	5.06	0	0.00	5.06	1	1,987	0.05%
2020/04/06	0	0.00	1	4.97	5.00	-1	2,042	-0.05%
2020/03/31	1	4.94	0	0.00	4.85	1	2,028	0.05%
2020/03/27	0	0.00	14	5.07	5.01	-14	2,013	-0.70%
2020/03/26	0	0.00	2	4.65	4.85	-2	1,952	-0.10%
2020/03/25	11	4.43	0	0.00	4.41	11	1,943	0.57%
2020/03/23	0	0.00	2	3.95	3.98	-2	1,933	-0.10%
2020/03/20	6	4.20	16	4.19	4.20	-10	1,912	-0.52%
2020/03/13	2	5.16	0	0.00	5.19	2	1,722	0.12%
2020/03/12	5	5.70	0	0.00	5.67	5	1,685	0.30%
2020/03/09	1	6.58	0	0.00	6.45	1	1,648	0.06%
2020/03/06	2	6.81	0	0.00	6.83	2	1,634	0.12%
2020/03/03	5	6.91	0	0.00	6.85	5	1,685	0.30%
2020/02/27	5	7.01	0	0.00	6.96	5	1,663	0.30%
2020/02/24	0	0.00	2	7.39	7.20	-2	1,656	-0.12%
2020/02/18	0	0.00	5	7.52	7.51	-5	1,628	-0.31%
2020/02/17	5	7.51	0	0.00	7.56	5	1,621	0.31%
2020/02/13	0	0.00	4.7	7.45	7.45	-4.7	1,599	-0.29%
2020/02/10	3	7.46	0	0.00	7.52	3	1,623	0.18%
2020/02/07	1	7.05	0	0.00	7.01	1	1,583	0.06%
2020/02/06	0	0.00	3	7.14	7.15	-3	1,585	-0.19%
2020/01/31	6	7.36	0	0.00	7.33	6	1,575	0.38%
2020/01/16	0	0.00	2	8.25	8.23	-2	1,525	-0.13%
2020/01/15	0	0.00	2	8.28	8.21	-2	1,535	-0.13%
2020/01/13	0	0.00	1	8.29	8.29	-1	1,524	-0.07%
2020/01/10	0	0.00	1	7.96	7.99	-1	1,472	-0.07%
2020/01/09	1	7.94	0	0.00	7.94	1	1,496	0.07%
2020/01/07	0	0.00	4	8.01	8.03	-4	1,573	-0.25%
2020/01/06	4	8.17	0	0.00	8.11	4	1,567	0.26%
2020/01/02	5	8.22	0	0.00	8.22	5	1,571	0.32%
2019/12/31	6	8.15	0	0.00	8.15	6	1,564	0.38%
2019/12/27	2	8.17	0	0.00	8.15	2	1,490	0.13%
2019/12/24	1	8.10	0	0.00	8.10	1	1,520	0.07%
2019/12/23	0	0.00	1	8.21	8.15	-1	1,530	-0.07%
2019/12/20	7	8.30	1	8.33	8.28	6	1,536	0.39%
2019/12/19	2	8.20	0	0.00	8.19	2	1,526	0.13%
2019/12/13	0	0.00	10	7.98	7.97	-10	1,595	-0.63%
2019/12/12	2	8.18	12	8.17	8.10	-10	1,586	-0.63%
2019/12/11	0	0.00	2	8.15	8.18	-2	1,608	-0.12%
2019/12/10	1	8.15	0	0.00	8.16	1	1,627	0.06%
2019/12/09	0	0.00	30	8.07	8.04	-30	1,636	-1.83%
2019/12/05	5	8.13	0	0.00	8.16	5	1,731	0.29%
2019/11/29	1	8.65	0	0.00	8.42	1	1,762	0.06%
2019/11/28	2	8.68	0	0.00	8.66	2	1,767	0.11%
2019/11/26	2	8.81	0	0.00	8.78	2	1,839	0.11%
2019/11/20	2	8.88	0	0.00	8.85	2	2,015	0.10%
2019/11/15	0	0.00	20	8.95	8.91	-20	2,145	-0.93%
2019/11/13	0	0.00	1	8.95	8.98	-1	2,225	-0.04%
2019/11/12	5	8.85	0	0.00	8.83	5	2,325	0.21%
2019/11/11	16	8.97	0	0.00	8.88	16	2,600	0.62%
2019/11/08	34	9.10	0	0.00	9.11	34	2,737	1.24%
2019/11/07	9	9.06	0	0.00	9.05	9	3,043	0.30%
2019/11/06	5	9.30	0	0.00	9.20	5	3,096	0.16%
2019/10/30	2	9.43	0	0.00	9.38	2	3,981	0.05%
2019/10/29	2	9.33	0	0.00	9.31	2	4,240	0.05%
2019/10/28	2	9.31	0	0.00	9.31	2	4,795	0.04%
2019/10/22	2	9.59	0	0.00	9.55	2	5,003	0.04%
2019/10/21	0	0.00	15	9.41	9.40	-15	4,991	-0.30%
2019/10/17	0	0.00	5	9.55	9.44	-5	5,029	-0.10%
2019/10/16	5	9.73	3	9.76	9.70	2	5,020	0.04%
2019/10/14	11	9.05	0	0.00	9.05	11	4,936	0.22%
2019/10/09	5	9.04	1	9.05	8.99	4	4,939	0.08%
2019/10/08	8	9.18	0	0.00	9.17	8	4,943	0.16%
2019/10/07	2	9.26	0	0.00	9.21	2	4,968	0.04%
2019/10/04	2	9.36	0	0.00	9.26	2	4,981	0.04%
2019/10/03	2	9.31	1	9.36	9.36	1	4,977	0.02%
2019/10/02	10	9.40	0	0.00	9.40	10	5,002	0.20%
2019/09/27	3	9.38	0	0.00	9.38	3	5,087	0.06%
2019/09/26	1	9.66	0	0.00	9.63	1	5,099	0.02%
2019/09/23	0	0.00	9	9.75	9.98	-9	5,073	-0.18%
2019/09/20	5	9.41	0	0.00	9.41	5	5,016	0.10%
2019/09/19	2	9.16	0	0.00	9.23	2	5,003	0.04%
2019/09/17	9	9.58	0	0.00	9.47	9	4,952	0.18%
2019/09/16	1	9.65	0	0.00	9.54	1	4,975	0.02%
2019/09/10	7	9.30	4	9.38	9.30	3	4,978	0.06%
2019/09/09	0	0.00	2	9.75	9.72	-2	4,889	-0.04%
2019/09/06	0	0.00	10	9.90	9.89	-10	4,887	-0.20%
2019/09/02	1	9.80	0	0.00	10.15	1	4,865	0.02%
2019/08/30	1	9.64	0	0.00	9.72	1	4,839	0.02%
2019/08/29	1	9.96	0	0.00	9.88	1	4,791	0.02%
2019/08/28	1	9.93	0	0.00	9.92	1	4,763	0.02%
2019/08/27	13	9.93	0	0.00	9.71	13	4,737	0.27%
2019/08/26	8	10.04	0	0.00	10.00	8	4,682	0.17%
2019/08/22	12	10.69	0	0.00	10.50	12	4,609	0.26%
2019/08/20	0	0.00	10	10.81	10.80	-10	4,522	-0.22%
2019/08/14	4	11.05	8	11.73	10.85	-4	4,315	-0.09%
2019/08/13	2	11.93	0	0.00	11.95	2	4,044	0.05%
2019/08/12	1	12.15	28	12.13	12.15	-27	3,899	-0.69%
2019/08/08	0	0.00	1	11.00	11.05	-1	3,598	-0.03%
2019/08/06	12	11.05	10	10.28	11.10	2	3,439	0.06%
2019/08/02	1	11.20	11	11.30	11.30	-10	3,176	-0.31%
2019/08/01	13	11.44	3.6	11.44	11.60	9.4	3,000	0.31%
2019/07/31	3	11.03	53	11.06	10.95	-50	2,708	-1.85%
2019/07/30	4	10.50	58	10.81	11.05	-54	2,479	-2.18%
2019/07/29	15	9.76	3	9.98	10.05	12	1,934	0.62%
2019/07/26	0	0.00	1	9.04	9.15	-1	1,766	-0.06%
2019/07/19	2	8.73	1	8.69	8.69	1	1,805	0.06%
2019/07/18	45	8.90	0	0.00	8.80	45	1,780	2.53%
2019/07/17	0	0.00	16	8.98	8.92	-16	1,774	-0.90%
2019/07/15	0	0.00	1	9.00	8.97	-1	1,850	-0.05%
2019/07/12	0	0.00	5	9.01	8.95	-5	1,870	-0.27%
2019/07/10	0	0.00	1	8.97	9.07	-1	1,883	-0.05%
2019/07/09	0	0.00	45	8.88	8.88	-45	1,905	-2.36%
2019/07/04	0	0.00	4	9.11	9.18	-4	2,060	-0.19%
2019/06/28	1	8.58	0	0.00	8.59	1	2,195	0.05%
2019/06/20	0	0.00	4	8.64	8.79	-4	2,520	-0.16%
2019/06/14	0	0.00	13	8.52	8.52	-13	2,807	-0.46%
2019/06/13	0	0.00	2	8.59	8.61	-2	2,918	-0.07%
2019/06/12	0	0.00	1	8.24	8.24	-1	2,970	-0.03%
2019/06/11	0	0.00	1	8.14	8.12	-1	3,005	-0.03%
2019/06/10	0	0.00	1	8.16	8.09	-1	3,061	-0.03%
2019/06/05	13	8.18	0	0.00	8.10	13	3,253	0.40%
2019/05/30	3	8.09	0	0.00	8.19	3	3,604	0.08%
2019/05/27	2	8.00	0	0.00	8.00	2	3,753	0.05%
2019/05/20	2	8.10	0	0.00	7.97	2	4,309	0.05%
2019/05/17	2	8.17	1	8.15	8.00	1	4,389	0.02%
2019/05/16	3	8.20	1	8.26	8.30	2	4,637	0.04%
2019/05/15	2	8.22	0	0.00	8.30	2	4,965	0.04%
2019/05/13	2	8.12	4	8.19	7.95	-2	5,056	-0.04%
2019/05/10	0	0.00	4	8.38	8.17	-4	5,095	-0.08%
2019/05/09	0	0.00	2	8.55	8.35	-2	5,148	-0.04%
2019/05/08	0	0.00	1	8.64	8.70	-1	5,171	-0.02%
2019/05/07	1	8.82	10	8.56	8.78	-9	5,250	-0.17%
2019/05/03	0	0.00	2	8.68	8.72	-2	5,391	-0.04%
2019/04/30	5	8.55	0	0.00	8.54	5	5,628	0.09%
2019/04/29	0	0.00	11	8.63	8.55	-11	5,709	-0.19%
2019/04/24	0	0.00	2	8.97	8.91	-2	6,566	-0.03%
2019/04/22	30	9.07	0	0.00	9.05	30	6,689	0.45%
2019/04/19	0	0.00	26	9.06	9.09	-26	6,675	-0.39%
2019/04/18	0	0.00	1	8.94	8.84	-1	6,690	-0.01%
2019/04/12	10	8.85	0	0.00	8.81	10	6,748	0.15%
2019/04/11	72	9.06	0	0.00	9.02	72	6,786	1.06%
2019/04/10	4	9.04	7	8.91	9.06	-3	6,824	-0.04%
2019/04/09	3	8.79	10	8.81	8.90	-7	7,020	-0.10%
2019/04/08	2	8.62	2	8.62	8.71	0	6,930	0.00%
2019/04/03	0	0.00	2	8.47	8.53	-2	6,845	-0.03%
2019/04/02	2	8.58	0	0.00	8.48	2	6,851	0.03%
2019/04/01	0	0.00	0.5	8.46	8.51	-0.5	6,841	-0.01%
2019/03/29	14	8.29	5	8.34	8.30	9	6,790	0.13%
2019/03/28	2	8.39	9	8.40	8.40	-7	6,810	-0.10%
2019/03/27	9	8.48	8.3	8.42	8.46	0.7	6,919	0.01%
2019/03/26	7	8.55	7	8.58	8.57	0	6,927	0.00%
2019/03/25	18	8.47	4	8.43	8.47	14	6,976	0.20%
2019/03/22	3	8.75	32	8.75	8.72	-29	6,928	-0.42%
2019/03/21	8	8.84	9	8.84	8.84	-1	6,949	-0.01%
2019/03/20	0	0.00	2	9.03	9.03	-2	6,911	-0.03%
2019/03/19	0	0.00	198	8.81	9.05	-198	6,907	-2.87%	大賣/鉅額交易
2019/03/18	2	8.77	0	0.00	8.84	2	6,854	0.03%
2019/03/15	7	9.14	67	9.09	9.00	-60	6,845	-0.88%
2019/03/14	2	9.04	62	9.07	9.01	-60	6,805	-0.88%
2019/03/13	22	9.04	1	9.15	9.04	21	6,900	0.30%
2019/03/12	1	9.11	1	9.25	9.09	0	6,939	0.00%
2019/03/11	2	8.99	2	9.05	8.97	0	6,949	0.00%
2019/03/08	3	9.01	0	0.00	9.00	3	7,016	0.04%
2019/03/07	5	9.22	2	9.36	9.20	3	7,230	0.04%
2019/03/06	1	9.29	0	0.00	9.22	1	7,342	0.01%
2019/03/04	10	9.10	0	0.00	9.08	10	7,809	0.13%
2019/02/27	1	9.11	0	0.00	9.09	1	8,124	0.01%
2019/02/26	7	9.12	17	9.24	9.09	-10	8,416	-0.12%
2019/02/25	5	9.07	42	9.08	9.06	-37	8,411	-0.44%
2019/02/22	12	9.02	2	9.25	9.04	10	8,446	0.12%
2019/02/21	0	0.00	1	9.16	9.15	-1	8,508	-0.01%
2019/02/20	3	9.42	2	9.33	9.27	1	8,490	0.01%
2019/02/19	52	9.28	12	9.38	9.26	40	8,531	0.47%
2019/02/15	5	9.32	52	9.32	9.03	-47	8,634	-0.54%
2019/02/14	2	9.50	15	9.46	9.71	-13	8,469	-0.15%
2019/02/13	1	8.89	0	0.00	8.83	1	8,226	0.01%
2019/02/11	30	8.93	50	8.81	8.80	-20	8,327	-0.24%
2019/01/30	7	8.99	2	8.99	8.93	5	8,456	0.06%
2019/01/29	15	9.10	100	9.12	9.08	-85	8,738	-0.97%
2019/01/28	32	9.14	2	9.20	9.18	30	8,877	0.34%
2019/01/25	11	9.09	160	9.01	9.06	-149	8,926	-1.67%	大賣/鉅額交易
2019/01/24	20	9.00	21	9.05	9.00	-1	8,916	-0.01%
2019/01/23	19	8.99	5	9.01	8.91	14	8,901	0.16%
2019/01/22	81	9.07	13	9.03	8.81	68	8,855	0.77%
2019/01/21	27	9.25	0	0.00	9.08	27	8,823	0.31%
2019/01/18	30	9.44	11	9.27	9.30	19	8,889	0.21%
2019/01/17	76	9.47	24	9.65	9.28	52	8,843	0.59%
2019/01/16	30	8.94	2	9.18	9.18	28	8,358	0.34%
2019/01/15	11	8.52	11	8.51	8.35	0	8,270	0.00%
2019/01/14	2	8.31	2	8.39	8.41	0	8,288	0.00%
2019/01/09	2	8.30	7	8.31	8.35	-5	8,522	-0.06%
2019/01/08	20	8.22	1	8.21	8.20	19	8,620	0.22%
2019/01/04	7	8.17	2	8.16	8.22	5	8,790	0.06%
2019/01/03	5	8.31	0	0.00	8.29	5	8,907	0.06%
2019/01/02	5	8.38	3	8.43	8.31	2	8,970	0.02%
2018/12/28	8	8.01	7	8.09	8.50	1	8,936	0.01%
2018/12/27	0	0.00	6	7.94	7.94	-6	8,897	-0.07%
2018/12/26	0	0.00	3	7.22	7.22	-3	8,929	-0.03%
2018/12/21	3	7.15	2	7.19	7.25	1	9,231	0.01%
2018/12/20	12	7.22	1	7.24	6.99	11	9,214	0.12%
2018/12/18	1	7.67	35	7.67	7.61	-34	9,251	-0.37%
2018/12/14	8	8.20	61	8.20	8.11	-53	9,651	-0.55%
2018/12/13	10	8.55	0	0.00	8.54	10	9,747	0.10%
2018/12/12	1	8.54	1	8.52	8.50	0	9,796	0.00%
2018/12/11	10	8.58	8	8.60	8.45	2	9,821	0.02%
2018/12/10	42	8.55	2	8.67	8.48	40	9,831	0.41%
2018/12/07	10	8.41	5	8.38	8.40	5	9,771	0.05%
2018/12/06	30	8.31	49	8.43	8.21	-19	9,780	-0.19%
2018/12/05	10	8.83	10	8.84	8.81	0	9,711	0.00%
2018/12/04	168	9.09	40	9.08	9.02	128	9,728	1.32%	大買/鉅額交易
2018/12/03	121	8.82	3	8.91	8.85	118	9,707	1.22%	大買/鉅額交易
2018/11/30	15	9.18	1	9.16	8.71	14	9,629	0.15%
2018/11/29	13	9.28	14	9.19	9.18	-1	9,398	-0.01%
2018/11/28	42	8.61	20	9.05	9.19	22	9,225	0.24%
2018/11/27	21	8.39	3	8.39	8.52	18	9,003	0.20%
2018/11/26	29	8.27	32	8.41	8.40	-3	9,102	-0.03%
2018/11/23	0	0.00	45	8.20	8.23	-45	8,841	-0.51%
2018/11/22	5	7.70	10	7.65	7.49	-5	8,542	-0.06%
2018/11/21	3	7.46	29	7.50	7.59	-26	8,496	-0.31%
2018/11/20	7	7.53	11	7.51	7.44	-4	8,446	-0.05%
2018/11/19	2	7.85	2	7.85	7.83	0	8,348	0.00%
2018/11/16	14	7.70	6	7.78	7.70	8	8,461	0.09%
2018/11/15	12	8.23	10	8.14	8.00	2	8,483	0.02%
2018/11/14	15	8.34	13	7.92	8.33	2	8,627	0.02%
2018/11/13	28	7.67	31	7.69	7.85	-3	8,483	-0.04%
2018/11/12	43	7.88	3	7.86	7.82	40	8,434	0.47%
2018/11/09	9	7.68	27	7.76	7.71	-18	8,394	-0.21%
2018/11/08	3	7.86	13.1	7.88	7.80	-10.1	8,380	-0.12%
2018/11/07	0	0.00	5	7.99	7.97	-5	8,335	-0.06%
2018/11/06	2	7.80	9	7.92	7.68	-7	8,321	-0.08%
2018/11/05	0	0.00	32	7.14	7.59	-32	8,142	-0.39%
2018/11/02	21	6.97	16	7.07	6.90	5	8,120	0.06%
2018/11/01	14	6.72	6	6.71	6.73	8	8,154	0.10%
2018/10/31	2	6.44	3	6.48	6.50	-1	8,247	-0.01%
2018/10/30	2	6.05	2	6.08	6.15	0	8,191	0.00%
2018/10/29	54	6.00	4	6.05	6.05	50	8,202	0.61%
2018/10/26	13	6.29	43	6.26	6.01	-30	8,168	-0.37%
2018/10/24	8	7.07	14	7.11	7.00	-6	7,992	-0.08%
2018/10/23	8	7.22	5	7.25	7.08	3	7,964	0.04%
2018/10/22	4	7.08	1	6.96	7.19	3	7,965	0.04%
2018/10/19	8	7.01	25	7.10	6.98	-17	8,130	-0.21%
2018/10/18	8	7.16	8	7.19	7.13	0	8,096	0.00%
2018/10/17	0	0.00	1	7.29	7.37	-1	8,024	-0.01%
2018/10/15	22	7.59	3	7.58	7.59	19	7,915	0.24%
2018/10/12	5	7.37	3	7.44	7.45	2	7,886	0.03%
2018/10/11	9	7.37	10	7.37	7.34	-1	7,835	-0.01%
2018/10/09	17	8.36	5	8.45	8.15	12	7,728	0.16%
2018/10/08	7	8.80	54	8.82	8.61	-47	7,647	-0.61%
2018/10/05	84	8.87	15	8.69	8.96	69	7,592	0.91%
2018/10/04	23	9.45	7	9.49	9.42	16	7,428	0.22%
2018/10/03	4	9.44	2	9.61	9.42	2	7,678	0.03%
2018/10/02	6	9.65	68	9.67	9.63	-62	7,668	-0.81%
2018/10/01	1	10.00	10	10.00	9.98	-9	7,583	-0.12%
2018/09/28	2	10.23	1	10.30	10.15	1	7,636	0.01%
2018/09/27	3	10.17	0	0.00	10.10	3	7,770	0.04%
2018/09/26	30	10.37	5	10.37	10.30	25	7,780	0.32%
2018/09/25	3	10.48	0	0.00	10.25	3	7,810	0.04%
2018/09/21	3	10.40	2	10.43	10.55	1	7,786	0.01%
2018/09/20	52	10.57	17	10.34	10.45	35	7,915	0.44%
2018/09/19	65	9.91	6	10.06	10.45	59	7,750	0.76%
2018/09/18	20	9.57	33	9.56	9.52	-13	7,691	-0.17%
2018/09/17	1	9.45	27	9.48	9.45	-26	7,786	-0.33%
2018/09/14	12	9.61	12	9.63	9.63	0	7,797	0.00%
2018/09/13	16	9.54	5	9.58	9.47	11	7,789	0.14%
2018/09/12	7	9.64	0	0.00	9.41	7	7,750	0.09%
2018/09/11	63	9.66	7	9.64	9.69	56	7,762	0.72%
2018/09/10	0	0.00	101	9.71	9.50	-101	7,787	-1.30%	大賣/鉅額交易
2018/09/07	6	10.21	24	10.23	10.15	-18	7,768	-0.23%
2018/09/06	2	10.73	2	10.75	10.60	0	7,696	0.00%
2018/09/05	4	10.90	1	10.90	10.75	3	7,678	0.04%
2018/09/04	0	0.00	2	11.00	10.85	-2	7,673	-0.03%
2018/09/03	9	11.22	3	11.10	10.80	6	7,632	0.08%
2018/08/31	12	11.08	1	11.10	11.15	11	7,413	0.15%
2018/08/30	9	10.80	4	10.83	10.75	5	7,270	0.07%
2018/08/28	9	10.48	0	0.00	10.40	9	7,280	0.12%
2018/08/27	0	0.00	12	10.44	10.60	-12	7,308	-0.16%
2018/08/24	15	10.59	0	0.00	10.35	15	7,297	0.21%
2018/08/23	6	10.55	5	10.49	10.65	1	7,235	0.01%
2018/08/22	57	10.37	1	10.40	10.35	56	7,047	0.79%
2018/08/21	12	9.68	21	9.66	9.98	-9	6,876	-0.13%
2018/08/20	1	10.05	0	0.00	10.00	1	6,610	0.02%
2018/08/16	6	10.56	4	10.64	10.55	2	6,500	0.03%
2018/08/15	1	10.30	1	10.55	10.50	0	6,452	0.00%
2018/08/14	2	10.85	1	10.55	10.85	1	6,363	0.02%
2018/08/13	4	10.98	1	10.95	10.55	3	6,290	0.05%
2018/08/10	29	11.62	11.2	11.56	11.40	17.8	6,115	0.29%
2018/08/09	10	11.76	6	11.58	11.30	4	5,947	0.07%
2018/08/08	19	12.05	5	11.98	11.90	14	5,822	0.24%
2018/08/07	57	12.29	1	12.25	12.45	56	5,670	0.99%
2018/08/06	1	13.15	0	0.00	13.00	1	5,516	0.02%
2018/08/03	2	13.15	0	0.00	12.95	2	5,496	0.04%
2018/08/02	8	13.08	0	0.00	13.00	8	5,434	0.15%
2018/08/01	0	0.00	1	13.25	13.30	-1	5,399	-0.02%
2018/07/30	3	13.20	0	0.00	13.20	3	5,285	0.06%
2018/07/27	16	13.53	1	13.55	13.45	15	5,251	0.29%
2018/07/26	7	13.58	2	13.75	13.85	5	5,208	0.10%
2018/07/25	3	13.25	0	0.00	13.05	3	4,968	0.06%
2018/07/24	0	0.00	1	13.10	13.30	-1	4,934	-0.02%
2018/07/23	1	13.05	0	0.00	12.85	1	4,869	0.02%
2018/07/20	3	12.93	1	12.90	12.95	2	4,848	0.04%
2018/07/19	7	13.30	8	13.31	13.10	-1	4,777	-0.02%
2018/07/18	9	13.46	1	13.65	13.50	8	4,764	0.17%
2018/07/17	2	13.75	8	13.75	13.70	-6	4,826	-0.12%
2018/07/16	4	14.04	4	14.01	14.05	0	4,788	0.00%
2018/07/13	1	13.85	0	0.00	13.90	1	4,811	0.02%
2018/07/12	3	13.82	0	0.00	13.75	3	4,794	0.06%
2018/07/11	19	14.25	1	14.15	13.90	18	4,791	0.38%
2018/07/09	4	13.55	5	13.75	13.75	-1	4,513	-0.02%
2018/07/06	5	13.72	1	14.00	14.10	4	4,678	0.09%
2018/07/05	21	14.36	2	14.33	13.85	19	4,638	0.41%
2018/07/04	2	13.70	0	0.00	13.60	2	4,460	0.04%
2018/07/03	5	13.79	14	13.65	13.65	-9	4,388	-0.21%
2018/07/02	2	14.70	4	14.85	14.35	-2	4,273	-0.05%
2018/06/29	23	15.65	28	15.26	15.40	-5	4,184	-0.12%
2018/06/28	6	15.23	3	15.53	15.70	3	3,951	0.08%
2018/06/27	2	14.68	1	14.65	14.30	1	3,711	0.03%
2018/06/26	8	14.98	1.2	15.69	15.05	6.8	3,602	0.19%
2018/06/25	12	16.85	10	16.65	16.55	2	3,415	0.06%
2018/06/22	1	16.70	1	16.70	16.55	0	3,381	0.00%
2018/06/21	10	17.10	4	17.16	17.05	6	3,349	0.18%
2018/06/20	19	17.19	10	17.10	17.50	9	3,392	0.27%
2018/06/19	1	17.50	0	0.00	17.00	1	3,708	0.03%
2018/06/15	17	18.29	0	0.00	17.95	17	3,638	0.47%
2018/06/14	0	0.00	2	18.75	18.50	-2	3,572	-0.06%
2018/06/13	2	18.88	2	18.90	18.80	0	3,584	0.00%
2018/06/12	1	19.00	0	0.00	18.85	1	3,575	0.03%
2018/06/11	1	18.85	0	0.00	18.80	1	3,521	0.03%
2018/06/08	2	19.03	0	0.00	19.00	2	3,547	0.06%
2018/06/07	10	19.35	20	19.45	19.25	-10	3,597	-0.28%
2018/06/06	3	19.10	0	0.00	19.10	3	3,513	0.09%
2018/06/05	6	19.06	29	19.14	19.00	-23	3,487	-0.66%
2018/06/04	22	19.65	13	19.66	19.65	9	3,409	0.26%
2018/05/31	0	0.00	1	19.85	19.80	-1	3,340	-0.03%
2018/05/30	10	19.65	0	0.00	19.65	10	3,360	0.30%
2018/05/25	5	20.05	0	0.00	19.85	5	3,399	0.15%
2018/05/24	12	20.19	0	0.00	20.20	12	3,397	0.35%
2018/05/22	2	19.85	0	0.00	19.55	2	3,401	0.06%
2018/05/17	4	19.63	4	19.73	19.60	0	3,489	0.00%
2018/05/15	1	19.90	5.7	19.99	19.90	-4.7	3,479	-0.14%
2018/05/14	0	0.00	2	20.35	20.20	-2	3,556	-0.06%
2018/05/11	1	20.05	0	0.00	20.05	1	3,542	0.03%
2018/05/09	3	19.88	0	0.00	19.85	3	3,515	0.09%
2018/05/08	1	20.15	0	0.00	20.20	1	3,489	0.03%
2018/05/04	0	0.00	4	20.88	20.60	-4	3,478	-0.11%
2018/05/03	5	21.06	3	21.17	20.80	2	3,485	0.06%
2018/05/02	0	0.00	22	20.75	20.65	-22	3,451	-0.64%
2018/04/30	35	20.50	20	20.20	20.70	15	3,466	0.43%
2018/04/27	27	19.70	25	19.93	19.75	2	3,463	0.06%
2018/04/26	3	20.05	2	19.85	19.75	1	3,502	0.03%
2018/04/25	0	0.00	1	20.35	20.40	-1	3,504	-0.03%
2018/04/24	22	20.25	30	20.51	20.30	-8	3,482	-0.23%
2018/04/23	40	21.94	22	21.52	21.20	18	3,403	0.53%
2018/04/19	7	23.59	7	23.79	23.25	0	3,269	0.00%
2018/04/18	1	22.85	1	22.95	22.90	0	3,219	0.00%
2018/04/17	14	23.27	16	22.91	22.85	-2	3,197	-0.06%
2018/04/16	4	24.35	0	0.00	23.65	4	3,136	0.13%
2018/04/13	4	24.05	2	23.68	23.60	2	3,074	0.07%
2018/04/12	6	23.93	22	24.15	24.10	-16	3,074	-0.52%
2018/04/11	4	23.21	1	23.25	23.30	3	2,884	0.10%
2018/04/09	2	22.50	2	22.35	22.45	0	2,882	0.00%
2018/04/02	0	0.00	6	22.70	22.70	-6	2,887	-0.21%
2018/03/31	0	0.00	16	22.44	22.40	-16	2,860	-0.56%
2018/03/30	4	22.60	12.5	22.25	22.30	-8.5	2,867	-0.30%
2018/03/29	6	22.74	1	22.75	22.80	5	2,864	0.17%
2018/03/28	2	22.35	0	0.00	22.25	2	2,846	0.07%
2018/03/27	4	22.63	1	22.40	22.30	3	2,871	0.10%
2018/03/26	5	23.02	3	22.80	22.65	2	2,995	0.07%
2018/03/23	14	22.86	4	23.30	23.05	10	2,971	0.34%
2018/03/22	111	24.93	15	24.03	23.60	96	2,905	3.30%	大買/
2018/03/21	10	22.85	0	0.00	23.05	10	2,518	0.40%
2018/03/19	1	23.05	2	23.25	23.20	-1	2,474	-0.04%
2018/03/16	1	23.15	1	22.80	22.70	0	2,424	0.00%
2018/03/14	1	23.20	4	23.31	22.85	-3	2,397	-0.13%
2018/03/13	3	22.97	5	22.90	23.15	-2	2,365	-0.08%
2018/03/12	1	22.65	6	22.69	22.65	-5	2,317	-0.22%
2018/03/09	1	22.55	2	22.45	22.60	-1	2,325	-0.04%
2018/03/08	4	22.41	1	22.50	22.40	3	2,342	0.13%
2018/03/07	2	22.68	1	22.35	22.25	1	2,345	0.04%
2018/03/06	0	0.00	19	22.81	22.70	-19	2,354	-0.81%
2018/03/05	31	22.77	31	22.75	22.55	0	2,377	0.00%
2018/03/02	4	22.25	25	22.27	22.45	-21	2,365	-0.89%
2018/03/01	1	22.00	16	21.95	22.15	-15	2,350	-0.64%
2018/02/27	13	21.83	15	21.81	21.80	-2	2,348	-0.09%
2018/02/26	1	21.50	0	0.00	21.50	1	2,359	0.04%
2018/02/23	1	21.90	25	21.86	21.85	-24	2,371	-1.01%
2018/02/22	0	0.00	18	21.56	21.50	-18	2,379	-0.76%
2018/02/21	2	20.93	52	20.90	21.05	-50	2,377	-2.10%
2018/02/12	5	20.15	26	20.23	20.15	-21	2,367	-0.89%
2018/02/09	10	18.52	53	19.22	20.10	-43	2,376	-1.81%
2018/02/08	2	20.05	10	20.20	20.15	-8	2,338	-0.34%
2018/02/07	18	20.48	37	20.57	20.40	-19	2,374	-0.80%
2018/02/06	23	20.34	427	20.36	20.00	-404	2,395	-16.86%	大賣/鉅額交易
2018/02/02	0	0.00	10	22.50	22.40	-10	2,395	-0.42%
2018/02/01	1	22.65	0	0.00	22.55	1	2,450	0.04%
2018/01/30	0	0.00	20	22.70	22.70	-20	2,493	-0.80%
2018/01/29	0	0.00	1	22.55	22.55	-1	2,513	-0.04%
2018/01/26	2	22.60	2	22.65	22.60	0	2,564	0.00%
2018/01/25	1	22.65	0	0.00	22.60	1	2,625	0.04%
2018/01/24	15	22.67	3	22.70	22.80	12	2,687	0.45%
2018/01/23	10	23.00	6	23.36	23.00	4	2,726	0.15%
2018/01/22	0	0.00	3	23.65	23.35	-3	2,741	-0.11%
2018/01/19	5	23.06	0	0.00	23.20	5	2,768	0.18%
2018/01/18	6	23.08	1	23.05	22.80	5	2,844	0.18%
2018/01/17	1	22.95	1	22.85	23.00	0	2,929	0.00%
2018/01/16	0	0.00	15	22.78	22.85	-15	2,967	-0.51%
2018/01/15	1	22.80	10	22.90	22.65	-9	3,097	-0.29%
2018/01/12	3	23.05	0	0.00	22.95	3	3,176	0.09%
2018/01/11	0	0.00	3	22.60	22.55	-3	3,229	-0.09%
2018/01/10	0	0.00	2	22.90	22.70	-2	3,547	-0.06%
2018/01/09	0	0.00	2	23.15	23.00	-2	3,968	-0.05%
2018/01/08	0	0.00	4	23.35	23.20	-4	4,125	-0.10%
2018/01/04	4	23.09	1	23.00	23.20	3	4,099	0.07%
2018/01/02	1	22.40	0	0.00	22.35	1	4,075	0.02%