茂迪 (6244)-元大-高雄券商分點個股進出

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
26.35
漲跌
▲0.10
漲幅
+0.38%
成交量
2,286張
產業
上櫃光電類股
599人加入追蹤

立即追蹤
本地時間:14:30

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

茂迪 (6244)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8.3	26.66	8	26.74	26.35	0.3	3,234	0.01%
2024/05/02	14	26.38	3	26.30	26.25	11	3,209	0.34%
2024/04/30	0	0.00	11	26.75	26.70	-11	3,183	-0.35%
2024/04/29	20	26.60	0	0.00	26.75	20	3,171	0.63%
2024/04/26	3	26.80	0	0.00	26.65	3	3,158	0.09%
2024/04/25	10.2	27.00	0	0.00	26.75	10.2	3,162	0.32%
2024/04/24	16	27.65	3	27.50	27.35	13	3,137	0.41%
2024/04/23	3.1	27.09	1	26.75	26.90	2.1	3,087	0.07%
2024/04/22	1.2	28.06	11	27.45	27.00	-9.8	3,057	-0.32%
2024/04/19	0	0.00	1	28.05	27.60	-1	3,058	-0.03%
2024/04/18	22.3	28.64	20	28.65	28.55	2.3	2,712	0.08%
2024/04/17	1	28.35	5	28.58	28.30	-4	2,633	-0.15%
2024/04/16	0	0.00	2	27.55	27.90	-2	2,547	-0.08%
2024/04/12	0	0.00	1	28.15	27.95	-1	2,517	-0.04%
2024/04/11	0	0.00	10	27.95	27.55	-10	2,485	-0.40%
2024/04/10	8	28.21	18	28.37	28.15	-10	2,465	-0.41%
2024/04/09	3	27.32	0	27.70	27.30	3	2,369	0.13%
2024/04/08	3	27.05	3	27.15	27.80	0	2,351	0.00%
2024/04/03	10.3	27.18	0	0.00	27.15	10.3	2,319	0.44%
2024/04/02	1	27.55	0	0.00	27.55	1	2,311	0.04%
2024/04/01	3	27.80	0	0.00	27.55	3	2,314	0.13%
2024/03/29	5.1	28.33	2	27.90	27.75	3.1	2,303	0.13%
2024/03/28	1	27.75	19	28.51	28.25	-18	2,231	-0.81%
2024/03/27	13	27.12	7	27.20	27.00	6	2,128	0.28%
2024/03/26	13	27.92	1	27.75	27.50	12	2,131	0.56%
2024/03/25	5	27.95	13	27.83	27.75	-8	2,244	-0.36%
2024/03/22	22	27.91	14.5	28.23	28.10	7.5	2,246	0.33%
2024/03/21	34	27.84	24.2	27.35	27.90	9.8	2,120	0.46%
2024/03/20	1.3	25.99	0	0.00	25.95	1.3	1,951	0.07%
2024/03/19	3	26.23	5	26.10	26.00	-2	2,030	-0.10%
2024/03/18	3.1	26.35	0	0.00	26.35	3.1	2,014	0.15%
2024/03/15	6.1	26.22	14	26.88	26.85	-7.9	2,008	-0.39%
2024/03/14	3	26.15	0	0.00	26.20	3	1,946	0.15%
2024/03/13	8.2	26.46	3	26.25	26.20	5.2	1,943	0.27%
2024/03/11	3	26.90	8	26.40	26.90	-5	1,928	-0.26%
2024/03/08	8	25.98	1	26.40	25.85	7	1,913	0.37%
2024/03/07	0.2	26.65	0	0.00	26.65	0.2	1,901	0.01%
2024/03/06	0	0.00	0.2	27.10	27.20	-0.2	1,899	-0.01%
2024/03/05	0	0.00	0	27.25	26.80	0	1,882	0.00%
2024/03/01	9	27.39	12.1	27.13	27.35	-3.1	1,861	-0.17%
2024/02/29	1	27.20	1.3	27.34	27.65	-0.3	1,826	-0.02%
2024/02/27	2	25.95	0	0.00	25.95	2	1,781	0.11%
2024/02/26	7	26.35	3.4	26.49	26.40	3.7	1,781	0.20%
2024/02/22	0	0.00	1	26.50	26.20	-1	1,777	-0.06%
2024/02/16	0	0.00	2.1	25.60	25.85	-2.1	1,792	-0.11%
2024/02/05	5	25.48	3	25.40	25.40	2	1,772	0.11%
2024/02/02	0.1	26.15	0	0.00	26.00	0.1	1,768	0.01%
2024/02/01	0	0.00	10	26.20	26.15	-10	1,832	-0.55%
2024/01/29	10	26.10	0	0.00	26.20	10	1,920	0.52%
2024/01/25	5	26.35	0	0.00	26.25	5	1,955	0.26%
2024/01/24	3.2	26.65	0	0.00	26.60	3.2	1,974	0.16%
2024/01/23	1.1	26.68	2	26.55	26.55	-0.9	2,037	-0.04%
2024/01/22	3	26.22	2	26.28	26.35	1	2,140	0.05%
2024/01/19	1	26.05	0	0.00	25.90	1	2,161	0.05%
2024/01/17	3	26.02	0	0.00	26.00	3	2,196	0.14%
2024/01/16	0	0.00	5	27.23	26.70	-5	2,269	-0.22%
2024/01/15	10	27.70	17	27.61	27.60	-7	2,351	-0.30%
2024/01/11	0.1	26.55	3	26.50	26.45	-2.9	2,644	-0.11%
2024/01/10	0.2	26.70	0	0.00	26.55	0.2	2,733	0.01%
2024/01/03	0.3	27.73	0	0.00	27.75	0.3	2,969	0.01%
2023/12/28	0.2	28.25	0	0.00	28.45	0.2	3,041	0.01%
2023/12/27	1	28.45	0	0.00	28.45	1	3,038	0.03%
2023/12/26	1.2	28.11	1	28.10	28.05	0.2	3,042	0.01%
2023/12/25	0.4	28.03	0	0.00	27.90	0.4	3,064	0.01%
2023/12/22	3	28.30	0	0.00	28.30	3	3,041	0.10%
2023/12/21	0.4	28.45	0	0.00	28.45	0.4	3,022	0.01%
2023/12/20	1	28.85	4	29.54	28.85	-3	2,991	-0.10%
2023/12/19	1.2	28.20	0	0.00	28.10	1.2	2,852	0.04%
2023/12/18	0.4	28.78	1.1	28.95	28.80	-0.7	2,836	-0.02%
2023/12/15	3.2	28.55	4	28.89	28.70	-0.8	2,832	-0.03%
2023/12/14	4.1	28.26	4	28.76	28.15	0.1	2,791	0.00%
2023/12/13	1	27.75	0	0.00	27.75	1	2,708	0.04%
2023/12/11	0.1	27.80	0	0.00	27.80	0.1	2,748	0.00%
2023/12/07	1	28.25	0	0.00	28.05	1	2,768	0.04%
2023/12/06	1	28.35	3	28.60	28.30	-2	2,795	-0.07%
2023/12/05	3.4	27.86	2.1	27.64	28.45	1.3	2,791	0.05%
2023/12/04	2	27.93	2	27.90	27.90	0	2,763	0.00%
2023/12/01	4	28.56	0	0.00	28.35	4	2,738	0.15%
2023/11/30	4.3	28.28	0	0.00	28.15	4.3	2,726	0.16%
2023/11/28	0	0.00	1	28.35	28.25	-1	2,746	-0.04%
2023/11/27	1.1	28.57	5	28.30	28.30	-3.9	2,772	-0.14%
2023/11/24	3	28.88	3.3	28.93	28.85	-0.3	2,761	-0.01%
2023/11/21	0	0.00	30	28.65	28.60	-30	2,803	-1.07%
2023/11/20	0	28.50	1.1	28.89	28.40	-1.1	2,813	-0.04%
2023/11/17	3	28.10	0	0.00	28.05	3	2,781	0.11%
2023/11/15	0.2	27.85	0	0.00	28.00	0.2	2,807	0.01%
2023/11/13	30.1	27.40	0	0.00	27.30	30.1	2,824	1.07%
2023/11/10	0	0.00	5	27.45	27.40	-5	2,840	-0.18%
2023/11/09	3	27.90	2	27.93	27.60	1	2,840	0.04%
2023/11/06	0	0.00	20.1	28.65	28.80	-20.1	2,786	-0.72%
2023/11/02	0	0.00	1	27.60	27.50	-1	2,773	-0.04%
2023/11/01	3	27.38	2	27.45	27.30	1	2,786	0.04%
2023/10/31	21.1	27.72	2	29.08	27.30	19.1	2,787	0.69%
2023/10/30	10	28.89	5.1	28.88	28.65	4.9	2,760	0.18%
2023/10/27	2.2	28.15	1	27.90	27.90	1.2	2,671	0.04%
2023/10/26	5	28.34	0	0.00	28.15	5	2,673	0.19%
2023/10/24	2.1	28.88	2	29.18	29.45	0.1	2,667	0.00%
2023/10/23	3	29.45	7.1	29.65	29.90	-4.1	2,589	-0.16%
2023/10/20	0.4	27.84	1	28.10	29.05	-0.7	2,528	-0.03%
2023/10/19	3.2	28.49	1	28.65	28.45	2.2	2,366	0.09%
2023/10/18	8	29.54	6	29.30	29.30	2	2,325	0.09%
2023/10/17	4	29.04	1.2	29.01	29.05	2.8	2,255	0.12%
2023/10/16	4.3	28.99	8.2	29.04	28.90	-3.9	2,244	-0.17%
2023/10/13	0	0.00	1	28.05	27.95	-1	2,173	-0.05%
2023/10/11	1.2	27.60	0	0.00	27.35	1.2	2,235	0.05%
2023/10/06	0	0.00	2	28.65	28.75	-2	2,232	-0.09%
2023/10/05	14	28.06	14.6	28.59	28.65	-0.6	2,271	-0.03%
2023/10/04	2	27.05	5	27.15	27.05	-3	2,236	-0.13%
2023/10/03	2	27.30	2	27.20	27.35	0	2,269	0.00%
2023/09/28	0	0.00	0.2	27.15	27.15	-0.2	2,553	-0.01%
2023/09/27	0	0.00	1	26.45	26.50	-1	2,711	-0.04%
2023/09/26	0.3	26.50	1	26.65	26.30	-0.7	2,768	-0.03%
2023/09/25	0	0.00	18	26.91	26.65	-18	2,822	-0.64%
2023/09/22	0	0.00	5.1	26.02	26.55	-5.1	2,894	-0.18%
2023/09/21	5	26.20	0	0.00	26.20	5	2,921	0.17%
2023/09/20	11.3	26.50	12	26.56	26.40	-0.7	3,004	-0.02%
2023/09/19	4.2	26.99	1	27.50	26.85	3.2	3,043	0.11%
2023/09/18	2	27.48	0	0.00	27.40	2	3,116	0.06%
2023/09/12	5.2	27.10	1	27.00	27.10	4.2	3,889	0.11%
2023/09/11	0.3	27.48	0	0.00	27.40	0.3	3,933	0.01%
2023/09/08	1.2	28.11	1	28.05	28.00	0.2	3,937	0.01%
2023/09/07	0.1	28.25	0	0.00	28.25	0.1	4,007	0.00%
2023/09/06	0.1	28.25	1	28.30	28.25	-0.9	4,122	-0.02%
2023/09/05	0.1	28.45	1	28.60	28.60	-0.9	4,165	-0.02%
2023/08/30	0	0.00	2	28.83	28.95	-2	4,622	-0.04%
2023/08/29	2	29.13	2	28.70	28.60	0	4,686	0.00%
2023/08/28	0	0.00	1.1	29.25	28.75	-1.1	4,696	-0.02%
2023/08/25	0	0.00	10	28.60	28.55	-10	4,695	-0.21%
2023/08/24	0.1	28.05	5	28.40	28.20	-4.9	4,806	-0.10%
2023/08/22	14.1	28.18	3	28.20	28.00	11.1	4,980	0.22%
2023/08/21	0	0.00	5	28.63	28.60	-5	5,026	-0.10%
2023/08/18	5.2	28.54	1	28.15	28.15	4.2	5,062	0.08%
2023/08/17	3.1	28.20	0	0.00	28.45	3.1	5,093	0.06%
2023/08/16	0.7	28.50	14	27.72	28.00	-13.3	5,153	-0.26%
2023/08/15	9	28.47	3	28.50	28.45	6	5,227	0.11%
2023/08/10	3	28.62	18	28.45	28.35	-15	5,522	-0.27%
2023/08/09	1	29.05	3	28.97	28.95	-2	5,615	-0.04%
2023/08/08	13.2	29.30	0	0.00	29.05	13.2	5,679	0.23%
2023/08/07	0	0.00	3	29.12	29.45	-3	5,780	-0.05%
2023/08/04	0.1	29.35	0	0.00	29.55	0.1	5,955	0.00%
2023/08/02	2.3	29.50	6	29.87	29.45	-3.7	6,419	-0.06%
2023/08/01	2.5	30.07	0	0.00	29.95	2.5	6,528	0.04%
2023/07/31	0	0.00	0.1	30.75	30.05	-0.1	7,170	0.00%
2023/07/28	0	0.00	1.2	30.84	30.65	-1.2	7,389	-0.02%
2023/07/27	1	30.05	1	30.35	30.45	0	7,577	0.00%
2023/07/25	1	30.15	0.3	30.25	30.25	0.7	7,980	0.01%
2023/07/24	0	0.00	10	29.99	29.90	-10	8,168	-0.12%
2023/07/21	6	30.45	0	0.00	30.30	6	8,300	0.07%
2023/07/19	5	31.64	0	0.00	31.25	5	8,722	0.06%
2023/07/18	1	32.35	0	0.00	31.90	1	9,859	0.01%
2023/07/17	0	0.00	1	32.95	33.05	-1	11,062	-0.01%
2023/07/14	0	0.00	1	32.65	32.55	-1	11,866	-0.01%
2023/07/12	2.1	33.14	2	33.10	32.75	0.1	12,611	0.00%
2023/07/11	0	0.00	1	33.70	33.45	-1	12,674	-0.01%
2023/07/10	0	0.00	4	33.86	33.55	-4	12,884	-0.03%
2023/07/07	0.1	33.95	0	0.00	33.75	0.1	13,498	0.00%
2023/07/06	7.1	35.02	7	35.24	34.75	0.1	13,512	0.00%
2023/07/05	8	34.94	4	34.50	34.50	4	13,480	0.03%
2023/07/04	0	0.00	1	34.45	34.00	-1	13,445	-0.01%
2023/06/30	3	34.12	1	34.15	34.10	2	13,564	0.01%
2023/06/28	18	34.08	28	33.59	33.35	-10	13,837	-0.07%
2023/06/26	56.1	33.85	99	33.61	33.25	-42.9	14,697	-0.29%
2023/06/21	28	34.20	23	34.25	34.25	5	14,890	0.03%
2023/06/20	82.8	34.99	37	34.62	34.60	45.8	15,218	0.30%
2023/06/19	16	32.64	2	32.65	32.80	14	15,091	0.09%
2023/06/16	7	33.13	6	33.10	33.40	1	15,871	0.01%
2023/06/15	0.7	32.30	3	32.25	32.50	-2.3	16,934	-0.01%
2023/06/14	1	32.80	1	32.60	32.60	0	17,638	0.00%
2023/06/13	2	32.45	1	32.55	32.35	1	17,951	0.01%
2023/06/12	9	32.72	53	33.35	32.50	-44	18,348	-0.24%
2023/06/09	11	33.48	18	33.70	33.60	-7	18,647	-0.04%
2023/06/08	3	33.60	3	33.75	33.75	0	18,627	0.00%
2023/06/07	30.7	33.31	11	33.38	33.20	19.7	18,570	0.11%
2023/06/06	12	34.48	0	0.00	34.30	12	18,397	0.07%
2023/06/05	30	35.40	6	35.32	35.10	24	18,382	0.13%
2023/06/01	2.5	34.60	1	34.65	34.25	1.5	18,296	0.01%
2023/05/31	4	34.84	1	34.75	34.75	3	18,245	0.02%
2023/05/30	3	35.55	3	34.65	34.65	0	18,217	0.00%
2023/05/29	7	35.41	21	35.40	35.40	-14	18,102	-0.08%
2023/05/26	1	34.10	1	34.35	34.00	0	17,977	0.00%
2023/05/25	0	0.00	3	34.60	34.55	-3	17,928	-0.02%
2023/05/24	0	0.00	1	34.95	34.90	-1	17,889	-0.01%
2023/05/23	9	35.10	10	35.09	34.90	-1	17,855	-0.01%
2023/05/22	0.5	35.15	4	35.06	35.10	-3.5	17,845	-0.02%
2023/05/19	2	34.65	2	34.43	34.10	0	17,826	0.00%
2023/05/18	7	34.14	1	34.05	34.65	6	17,750	0.03%
2023/05/17	0	0.00	1	34.95	34.90	-1	17,562	-0.01%
2023/05/16	1	35.05	4	35.00	35.00	-3	17,505	-0.02%
2023/05/15	3	34.82	3	34.87	34.60	0	17,437	0.00%
2023/05/12	2	34.13	2	34.10	34.10	0	17,348	0.00%
2023/05/11	3	34.18	2	33.85	33.80	1	17,294	0.01%
2023/05/10	15	34.36	3	34.33	34.35	12	17,229	0.07%
2023/05/09	35.3	34.96	19.1	35.62	34.50	16.2	17,048	0.10%
2023/05/08	7	38.21	2	38.20	38.30	5	16,604	0.03%
2023/05/05	58.1	40.07	26.2	39.80	38.50	31.9	16,567	0.19%
2023/05/04	4.1	39.19	7	39.46	39.70	-2.9	16,043	-0.02%
2023/05/03	27.1	39.33	18	39.54	39.70	9.1	15,936	0.06%
2023/05/02	37	39.23	39	39.42	39.30	-2	15,785	-0.01%
2023/04/28	0	0.00	4	37.93	37.75	-4	15,503	-0.03%
2023/04/27	26.9	37.67	2	37.88	37.55	24.9	15,413	0.16%
2023/04/26	18	38.05	20	38.58	38.75	-2	15,186	-0.01%
2023/04/25	152.1	38.56	26	37.88	37.75	126.1	14,976	0.84%	大買/鉅額交易
2023/04/24	3	39.10	18	38.72	39.10	-15	14,726	-0.10%
2023/04/21	81.5	40.84	93.3	40.06	38.55	-11.8	14,513	-0.08%
2023/04/20	89.5	41.93	54.3	41.14	40.00	35.1	13,345	0.26%
2023/04/19	20.5	39.70	60.3	40.17	41.40	-39.8	12,094	-0.33%
2023/04/18	33	37.93	62	38.53	37.65	-29	11,245	-0.26%
2023/04/17	18	36.57	2	36.83	36.65	16	10,662	0.15%
2023/04/14	16	37.13	7	36.89	36.70	9	10,675	0.08%
2023/04/13	18	37.57	12	37.38	36.85	6	10,604	0.06%
2023/04/12	21	38.08	54	37.73	38.00	-33	10,387	-0.32%
2023/04/11	23	36.63	21	36.90	36.45	2	9,806	0.02%
2023/04/10	21	36.64	24	36.70	36.65	-3	9,750	-0.03%
2023/04/07	11	36.41	26	36.50	36.45	-15	9,726	-0.15%
2023/04/06	8	36.51	1	36.40	36.40	7	9,689	0.07%
2023/03/31	3	36.15	21	36.27	36.65	-18	9,633	-0.19%
2023/03/30	12	36.77	8	36.49	36.30	4	9,552	0.04%
2023/03/29	10	35.93	9	35.82	36.20	1	9,305	0.01%
2023/03/28	16	35.93	11	35.90	35.75	5	9,264	0.05%
2023/03/27	105	37.22	97	37.20	36.45	8	9,109	0.09%	大買/
2023/03/24	17	35.76	24	35.77	36.15	-7	8,632	-0.08%
2023/03/23	22	36.49	26.3	36.50	36.30	-4.3	8,497	-0.05%
2023/03/22	11.1	36.32	17	36.28	36.25	-5.9	8,257	-0.07%
2023/03/21	101	36.28	45	36.19	36.50	56	8,187	0.68%	大買/
2023/03/20	45	34.73	51	35.03	35.80	-6	8,002	-0.07%
2023/03/17	21	32.81	33	33.38	33.90	-12	7,013	-0.17%
2023/03/16	18	31.69	23	31.09	30.85	-5	6,466	-0.08%
2023/03/15	18	31.17	38.8	31.59	31.95	-20.8	6,122	-0.34%
2023/03/14	63	30.73	54.1	30.50	30.00	8.9	5,647	0.16%
2023/03/13	1	28.65	1	29.15	29.20	0	5,236	0.00%
2023/03/10	1.3	29.24	0	0.00	29.15	1.3	5,226	0.02%
2023/03/09	4	30.03	4	29.66	29.35	0	5,209	0.00%
2023/03/08	4	29.74	14	29.76	29.85	-10	5,152	-0.19%
2023/03/07	3	29.45	0	0.00	29.30	3	5,071	0.06%
2023/03/06	3	29.27	6	29.16	29.35	-3	5,033	-0.06%
2023/03/03	3	28.80	1	28.70	28.60	2	4,978	0.04%
2023/03/02	1	28.60	0	0.00	28.75	1	4,967	0.02%
2023/02/23	1	28.55	0.3	28.55	28.60	0.7	4,979	0.01%
2023/02/22	11	28.40	0	0.00	28.40	11	4,968	0.22%
2023/02/21	1	28.95	1	29.00	28.90	0	4,941	0.00%
2023/02/20	2	28.93	1	28.90	28.95	1	4,946	0.02%
2023/02/17	3.1	29.30	7	29.35	29.15	-3.9	4,944	-0.08%
2023/02/16	0	0.00	10	29.00	28.90	-10	4,878	-0.20%
2023/02/15	4	28.56	4	28.50	28.45	0	4,888	0.00%
2023/02/14	10.1	28.55	2	28.60	28.55	8.1	4,875	0.17%
2023/02/13	0	0.00	5	28.35	28.60	-5	4,871	-0.10%
2023/02/10	1	28.60	0	0.00	28.50	1	4,872	0.02%
2023/02/09	4	28.83	0	0.00	28.75	4	4,853	0.08%
2023/02/08	11	29.12	5	29.25	29.00	6	4,838	0.12%
2023/02/07	1	29.55	1	29.45	29.50	0	4,774	0.00%
2023/02/06	4	29.40	3	29.45	29.50	1	4,755	0.02%
2023/02/03	0	0.00	21.2	29.64	29.95	-21.2	4,725	-0.45%
2023/02/02	5	29.61	1	30.10	29.45	4	4,613	0.09%
2023/02/01	0	29.00	2	29.45	29.20	-2	4,482	-0.04%
2023/01/31	2	29.13	18	28.98	29.00	-16	4,343	-0.37%
2023/01/30	12	28.54	2	28.65	28.65	10	4,268	0.23%
2023/01/17	0.2	28.35	0	0.00	28.40	0.2	4,237	0.00%
2023/01/16	0	27.70	0	0.00	27.45	0	4,245	0.00%
2023/01/13	0	0.00	5	27.75	27.70	-5	4,314	-0.12%
2023/01/12	7.1	27.98	0	0.00	27.70	7.1	4,376	0.16%
2023/01/11	3.2	28.32	3	28.38	28.25	0.2	4,366	0.00%
2023/01/10	0	28.45	0.2	28.40	28.35	-0.2	4,376	0.00%
2023/01/09	3	28.75	0	0.00	28.70	3	4,382	0.07%
2023/01/05	20.2	28.91	11	28.66	28.45	9.2	4,393	0.21%
2023/01/04	18	29.37	23	29.55	29.50	-5	4,308	-0.12%
2023/01/03	1.1	28.50	11	28.69	28.50	-9.9	4,166	-0.24%
2022/12/30	10	28.15	3	28.17	28.50	7	4,112	0.17%
2022/12/29	4	28.89	3	28.35	28.35	1	4,094	0.02%
2022/12/28	5	29.06	1	29.25	29.00	4	4,035	0.10%
2022/12/27	10	28.60	0	0.00	28.80	10	3,958	0.25%
2022/12/26	6	28.75	9	28.78	28.70	-3	3,876	-0.08%
2022/12/22	3	28.35	2	28.45	28.35	1	3,752	0.03%
2022/12/21	5	27.70	0	0.00	27.40	5	3,735	0.13%
2022/12/20	2	27.93	1	28.15	27.25	1	3,726	0.03%
2022/12/19	3	28.20	1	28.50	28.00	2	3,681	0.05%
2022/12/16	27	30.21	9	30.04	28.95	18	3,607	0.50%
2022/12/15	7	30.36	9	30.46	30.60	-2	3,320	-0.06%
2022/12/14	10	29.69	11	29.95	30.05	-1	3,180	-0.03%
2022/12/13	28	29.56	24	29.34	29.10	4	2,984	0.13%
2022/12/12	64	30.70	80.3	30.55	30.70	-16.3	2,828	-0.58%
2022/12/09	1	29.20	58.2	29.45	30.00	-57.2	2,264	-2.53%
2022/12/08	13	27.05	11.1	27.19	27.30	1.9	2,063	0.09%
2022/12/07	1	25.65	0	0.00	25.10	1	1,868	0.05%
2022/12/01	14	26.08	15	26.04	26.10	-1	1,967	-0.05%
2022/11/29	0	0.00	11	25.43	25.75	-11	2,037	-0.54%
2022/11/25	6	25.32	1	25.20	25.15	5	2,150	0.23%
2022/11/23	2	25.40	3	25.37	25.20	-1	2,451	-0.04%
2022/11/22	11	26.03	10	25.53	25.50	1	2,486	0.04%
2022/11/21	12	26.11	10	26.12	26.10	2	2,479	0.08%
2022/11/18	6	25.97	6	26.00	26.00	0	2,473	0.00%
2022/11/17	2	26.08	4	26.01	26.00	-2	2,473	-0.08%
2022/11/16	10	26.01	7	26.05	26.00	3	2,478	0.12%
2022/11/15	6	25.61	17	25.74	25.80	-11	2,519	-0.44%
2022/11/14	1	25.25	1	25.15	25.30	0	2,506	0.00%
2022/11/11	0	0.00	12	25.09	25.15	-12	2,516	-0.48%
2022/11/10	3	24.48	2	24.50	24.55	1	2,493	0.04%
2022/11/09	13	24.60	3	24.55	24.50	10	2,526	0.40%
2022/11/08	1	24.65	1	24.95	24.55	0	2,581	0.00%
2022/11/07	10	24.95	1	25.50	24.90	9	2,579	0.35%
2022/11/04	9	24.83	5	24.60	24.60	4	2,577	0.16%
2022/11/02	1	24.40	3	24.43	24.40	-2	2,657	-0.08%
2022/11/01	0	0.00	1.2	24.39	24.10	-1.2	2,708	-0.04%
2022/10/31	1	23.65	2	23.95	23.65	-1	2,707	-0.04%
2022/10/28	3	23.68	4	23.83	23.65	-1	2,718	-0.04%
2022/10/27	2	23.75	1	23.85	23.80	1	2,733	0.04%
2022/10/26	3.1	23.65	12	23.72	23.40	-8.9	2,752	-0.32%
2022/10/25	1	24.10	0	0.00	23.60	1	2,781	0.04%
2022/10/24	2	24.73	5	25.05	24.35	-3	2,809	-0.11%
2022/10/21	2	24.15	4	25.05	25.05	-2	2,782	-0.07%
2022/10/20	56	25.04	29	24.60	24.25	27	2,715	0.99%
2022/10/19	7	24.49	7	24.49	24.30	0	2,646	0.00%
2022/10/18	13	24.15	14	24.10	24.15	-1	2,635	-0.04%
2022/10/17	0	0.00	2	23.05	23.50	-2	2,621	-0.08%
2022/10/14	2	24.08	1	24.35	23.70	1	2,595	0.04%
2022/10/13	9	24.50	0	0.00	23.75	9	2,580	0.35%
2022/10/12	8	25.72	3	26.00	25.65	5	2,575	0.19%
2022/10/07	5	27.10	5	26.95	27.00	0	2,596	0.00%
2022/10/05	0	0.00	5	27.00	26.70	-5	2,608	-0.19%
2022/10/04	6	26.67	3	26.62	26.70	3	2,615	0.11%
2022/10/03	11	26.96	12	26.52	26.45	-1	2,634	-0.04%
2022/09/30	0.2	25.60	1	25.30	26.15	-0.8	2,647	-0.03%
2022/09/29	6	25.89	1	25.95	25.70	5	2,668	0.19%
2022/09/28	9	26.13	1	26.95	25.65	8	2,703	0.30%
2022/09/27	18	26.89	17	26.86	26.90	1	2,777	0.04%
2022/09/26	1	27.50	2	27.08	26.40	-1	2,789	-0.04%
2022/09/23	3	27.78	5	27.80	27.65	-2	2,790	-0.07%
2022/09/21	2	28.18	2	28.33	28.05	0	2,840	0.00%
2022/09/20	1	28.45	1	28.65	28.20	0	2,887	0.00%
2022/09/19	11.8	28.81	2	28.75	28.30	9.8	3,006	0.33%
2022/09/16	0	0.00	4	28.90	29.50	-4	2,994	-0.13%
2022/09/15	3	28.38	0	0.00	28.20	3	2,967	0.10%
2022/09/14	6	28.18	9	28.17	28.20	-3	3,122	-0.10%
2022/09/08	1	27.45	2	27.15	27.05	-1	3,056	-0.03%
2022/09/07	1	26.65	0	0.00	26.55	1	3,023	0.03%
2022/09/06	2	27.30	1	27.15	27.05	1	2,997	0.03%
2022/09/05	4.3	28.09	1	28.60	27.90	3.3	2,965	0.11%
2022/09/02	1	29.15	2	28.60	28.60	-1	2,917	-0.03%
2022/09/01	1	28.85	1.4	28.85	28.85	-0.4	2,875	-0.02%
2022/08/31	3.6	28.44	0.1	28.45	28.50	3.5	2,800	0.12%
2022/08/30	11	29.28	10	29.34	29.00	1	2,641	0.04%
2022/08/26	0	0.00	1	28.85	29.00	-1	2,509	-0.04%
2022/08/25	0	0.00	1	28.70	28.70	-1	2,492	-0.04%
2022/08/24	1	28.50	3	28.25	28.25	-2	2,490	-0.08%
2022/08/22	2	28.93	0	0.00	28.60	2	2,473	0.08%
2022/08/19	3	28.75	3	28.72	28.95	0	2,414	0.00%
2022/08/18	2	28.30	0	0.00	28.50	2	2,390	0.08%
2022/08/17	3	28.55	3	28.62	28.50	0	2,376	0.00%
2022/08/16	2	29.15	2	28.55	28.45	0	2,372	0.00%
2022/08/15	0	0.00	6	28.90	28.80	-6	2,341	-0.26%
2022/08/12	9	28.44	1	28.40	28.30	8	2,296	0.35%
2022/08/10	40	28.73	30	28.40	28.30	10	2,286	0.44%
2022/08/09	4	29.00	0	0.00	28.65	4	2,303	0.17%
2022/08/08	0	0.00	1.8	28.65	28.80	-1.8	2,247	-0.08%
2022/08/05	2	28.15	0	0.00	28.15	2	2,218	0.09%
2022/08/04	5	27.70	0	0.00	27.95	5	2,225	0.22%
2022/08/03	2	28.25	0	0.00	28.10	2	2,227	0.09%
2022/08/02	2	28.40	5	28.61	28.40	-3	2,229	-0.13%
2022/08/01	2	29.45	3	29.55	29.40	-1	2,232	-0.04%
2022/07/29	0	0.00	26	28.49	29.80	-26	2,207	-1.18%
2022/07/27	11	27.56	0	0.00	27.55	11	2,151	0.51%
2022/07/26	2	27.85	0	0.00	27.45	2	2,148	0.09%
2022/07/22	5	27.95	0	0.00	27.90	5	2,151	0.23%
2022/07/21	2	28.00	0	0.00	28.25	2	2,186	0.09%
2022/07/20	17	28.22	2	28.28	28.05	15	2,214	0.68%
2022/07/19	0	0.00	1	28.30	28.15	-1	2,266	-0.04%
2022/07/18	1	27.95	3	27.95	27.75	-2	2,398	-0.08%
2022/07/15	3	28.47	1	28.50	27.80	2	2,431	0.08%
2022/07/14	4	27.76	3	27.90	28.10	1	2,469	0.04%
2022/07/13	1	28.60	0	0.00	28.20	1	2,571	0.04%
2022/07/12	3	29.05	3	28.15	28.10	0	2,687	0.00%
2022/07/11	3	29.15	3	29.05	29.80	0	2,723	0.00%
2022/07/08	3	30.05	0	0.00	29.65	3	2,708	0.11%
2022/07/07	4	30.00	3	30.30	30.45	1	2,694	0.04%
2022/07/06	2	30.68	1	30.35	30.40	1	2,742	0.04%
2022/07/05	6	29.87	18	30.35	31.00	-12	2,850	-0.42%
2022/07/04	5	28.71	5	29.27	29.00	0	2,832	0.00%
2022/07/01	3.2	29.12	5	28.90	28.10	-1.8	2,849	-0.06%
2022/06/30	11.3	30.20	7	29.98	29.90	4.3	2,888	0.15%
2022/06/29	12	30.70	16	30.57	30.60	-4	2,876	-0.14%
2022/06/28	6	30.38	0	0.00	30.50	6	2,872	0.21%
2022/06/27	14	31.01	5	31.06	30.80	9	2,861	0.31%
2022/06/24	1	30.30	13	30.36	30.85	-12	2,746	-0.44%
2022/06/23	2	29.85	5	29.68	29.30	-3	2,683	-0.11%
2022/06/22	48	29.97	51	29.98	29.80	-3	2,606	-0.12%
2022/06/21	2	27.85	3	27.85	27.85	-1	2,457	-0.04%
2022/06/20	2	28.55	5	28.72	27.35	-3	2,489	-0.12%
2022/06/17	0	0.00	4	27.10	29.70	-4	2,539	-0.16%
2022/06/16	2	27.30	0	0.00	27.20	2	2,633	0.08%
2022/06/15	6	27.68	0	0.00	27.60	6	2,762	0.22%
2022/06/14	5	27.51	4	27.73	27.60	1	3,003	0.03%
2022/06/09	1	29.75	0	0.00	29.80	1	3,437	0.03%
2022/06/08	0.5	29.80	0	0.00	29.85	0.5	3,486	0.01%
2022/06/07	1	29.60	2	29.60	29.70	-1	3,623	-0.03%
2022/06/06	3.3	30.26	1	30.25	30.05	2.3	3,790	0.06%
2022/06/01	1	29.80	13	29.80	29.65	-12	3,871	-0.31%
2022/05/30	10	29.20	0	0.00	29.30	10	4,124	0.24%
2022/05/27	0	0.00	1	29.00	28.70	-1	4,184	-0.02%
2022/05/26	3	28.90	0	0.00	28.90	3	4,231	0.07%
2022/05/25	3	29.10	3	29.10	29.05	0	4,260	0.00%
2022/05/20	0	0.00	2	28.95	28.85	-2	4,349	-0.05%
2022/05/18	1	28.65	3	28.45	28.50	-2	4,380	-0.05%
2022/05/17	0	0.00	131	28.43	28.35	-131	4,392	-2.98%	大賣/鉅額交易
2022/05/16	39	27.64	4	27.55	27.35	35	4,369	0.80%
2022/05/13	102	27.70	0	0.00	27.60	102	4,362	2.34%	大買/鉅額交易
2022/05/12	1	28.05	0	0.00	27.15	1	4,366	0.02%
2022/05/11	1	29.00	3	28.95	28.90	-2	4,354	-0.05%
2022/05/09	7	29.64	0	0.00	28.80	7	4,350	0.16%
2022/05/06	1	30.25	0	0.00	30.20	1	4,352	0.02%
2022/05/05	2	30.90	0	0.00	30.95	2	4,367	0.05%
2022/05/04	1	30.40	0	0.00	30.40	1	4,376	0.02%
2022/05/03	3	30.45	3	30.45	30.35	0	4,389	0.00%
2022/04/29	0.3	30.95	3	30.75	30.80	-2.7	4,415	-0.06%
2022/04/28	3	30.90	3	30.87	30.80	0	4,431	0.00%
2022/04/27	5	31.26	1	30.75	30.70	4	4,445	0.09%
2022/04/26	6.2	33.31	2	32.80	32.80	4.2	4,408	0.10%
2022/04/25	3.3	33.36	0	0.00	33.10	3.3	4,395	0.08%
2022/04/22	3	33.23	1	33.15	34.25	2	4,347	0.05%
2022/04/21	2.2	34.00	0	0.00	33.70	2.2	4,262	0.05%
2022/04/20	2	34.30	0	0.00	34.40	2	4,270	0.05%
2022/04/19	3	34.60	21	34.61	34.25	-18	4,261	-0.42%
2022/04/18	22	34.40	24	34.58	34.75	-2	4,262	-0.05%
2022/04/15	8	33.25	8	33.39	33.40	0	4,202	0.00%
2022/04/14	1	32.65	0	0.00	32.65	1	4,210	0.02%
2022/04/13	2	32.55	0	0.00	32.50	2	4,274	0.05%
2022/04/12	8	32.74	5	32.79	32.50	3	4,366	0.07%
2022/04/11	17	34.53	16	33.85	33.60	1	4,343	0.02%
2022/04/08	2	33.30	7.5	34.30	34.15	-5.5	4,218	-0.13%
2022/04/07	1	33.00	10	33.15	33.00	-9	4,205	-0.21%
2022/04/06	15	34.04	16	34.26	34.40	-1	4,239	-0.02%
2022/04/01	5.5	33.30	4	33.25	33.35	1.5	4,235	0.04%
2022/03/31	1	33.30	0	0.00	33.30	1	4,253	0.02%
2022/03/25	2	33.25	0	0.00	33.20	2	4,460	0.04%
2022/03/24	4	34.00	6	34.23	33.90	-2	4,814	-0.04%
2022/03/23	5	34.35	0	0.00	33.95	5	5,000	0.10%
2022/03/22	5	34.70	5	35.02	34.15	0	5,151	0.00%
2022/03/21	9	35.17	5	34.82	34.50	4	5,298	0.08%
2022/03/18	3	34.13	2	34.18	34.95	1	5,705	0.02%
2022/03/17	14	33.83	12.3	34.47	34.15	1.7	6,133	0.03%
2022/03/16	10	34.12	40	34.47	34.60	-30	6,484	-0.46%
2022/03/15	9.3	33.02	5	32.50	32.05	4.3	6,524	0.07%
2022/03/14	5	33.20	3	33.30	33.10	2	6,552	0.03%
2022/03/11	2	33.08	3	33.13	33.50	-1	6,626	-0.02%
2022/03/10	15	33.19	18	33.32	33.40	-3	6,798	-0.04%
2022/03/09	7	32.53	11	32.93	33.30	-4	7,023	-0.06%
2022/03/08	15	31.80	16	31.61	31.60	-1	6,930	-0.01%
2022/03/07	12	31.84	6	31.50	31.50	6	6,970	0.09%
2022/03/04	7	33.26	4	32.70	32.70	3	7,165	0.04%
2022/03/03	11	33.45	28	33.48	33.45	-17	7,322	-0.23%
2022/03/02	5	32.38	3	32.45	32.50	2	7,421	0.03%
2022/03/01	4	31.39	4	31.88	31.80	0	7,699	0.00%
2022/02/25	3	31.25	3	31.00	30.85	0	8,308	0.00%
2022/02/23	1	30.80	4	31.00	30.85	-3	8,632	-0.03%
2022/02/22	2	30.45	2	30.70	30.55	0	8,660	0.00%
2022/02/18	4	30.95	13	30.93	31.10	-9	8,723	-0.10%
2022/02/17	3	31.30	2	31.35	31.25	1	8,766	0.01%
2022/02/15	1	31.25	1	31.40	31.15	0	8,927	0.00%
2022/02/14	1	31.10	0	0.00	31.00	1	8,987	0.01%
2022/02/11	3	32.63	0	0.00	32.30	3	9,029	0.03%
2022/02/10	1	32.75	0	0.00	32.60	1	9,187	0.01%
2022/02/09	2	32.53	1	32.75	32.80	1	9,257	0.01%
2022/02/08	0	0.00	6	32.37	32.50	-6	9,355	-0.06%
2022/02/07	1	31.45	0	0.00	31.40	1	9,539	0.01%
2022/01/26	5	30.01	1	30.10	31.00	4	9,591	0.04%
2022/01/25	0	0.00	2	30.33	30.00	-2	9,759	-0.02%
2022/01/24	0	0.00	3	30.52	30.35	-3	10,382	-0.03%
2022/01/21	6	31.92	3	31.40	31.30	3	10,446	0.03%
2022/01/20	8	32.12	4	32.50	32.25	4	10,595	0.04%
2022/01/19	6	32.20	0	0.00	32.00	6	10,649	0.06%
2022/01/18	3	32.80	4	32.50	32.35	-1	10,669	-0.01%
2022/01/17	1	32.10	3	32.48	32.55	-2	10,683	-0.02%
2022/01/14	17	32.28	9	32.43	32.05	8	10,703	0.07%
2022/01/13	20	33.07	3	33.05	32.85	17	10,675	0.16%
2022/01/12	5	33.86	0	0.00	33.55	5	10,649	0.05%
2022/01/11	30	34.88	34	34.54	34.35	-4	10,691	-0.04%
2022/01/10	14	34.58	17	34.42	34.20	-3	10,627	-0.03%
2022/01/07	20	33.74	6	34.10	34.10	14	10,624	0.13%
2022/01/06	4	35.04	0	0.00	34.65	4	10,730	0.04%
2022/01/05	11	36.52	14	36.48	36.00	-3	10,825	-0.03%
2022/01/04	16	35.81	5	35.90	36.05	11	10,811	0.10%
2022/01/03	1	36.00	4	36.25	35.90	-3	10,807	-0.03%
2021/12/30	11	36.35	7	36.44	36.20	4	10,805	0.04%
2021/12/29	2	36.40	0.3	36.10	36.35	1.7	10,774	0.02%
2021/12/28	2	35.83	5	35.55	35.50	-3	10,747	-0.03%
2021/12/27	4	36.30	1	36.10	36.30	3	10,868	0.03%
2021/12/24	6	36.06	4	36.20	36.00	2	11,243	0.02%
2021/12/23	1	37.30	6	37.10	36.70	-5	11,211	-0.04%
2021/12/22	6	37.14	1	37.05	37.05	5	11,192	0.04%
2021/12/21	3	37.20	2	37.10	37.00	1	11,165	0.01%
2021/12/20	15	38.11	15	37.88	37.05	0	11,091	0.00%
2021/12/17	4	37.24	10	37.01	36.35	-6	10,711	-0.06%
2021/12/16	8	37.14	1	37.25	37.45	7	10,512	0.07%
2021/12/15	8	36.69	7	36.71	36.55	1	10,342	0.01%
2021/12/14	25	38.11	25	37.77	36.55	0	10,140	0.00%
2021/12/13	19	38.18	7	38.27	37.70	12	9,629	0.12%
2021/12/10	22	36.71	30.1	37.40	37.60	-8.1	9,073	-0.09%
2021/12/09	26	35.80	27	36.15	35.80	-1	8,484	-0.01%
2021/12/08	2	34.60	6	35.18	35.45	-4	8,186	-0.05%
2021/12/07	11	34.90	5	35.30	34.35	6	8,052	0.07%
2021/12/06	7.1	34.72	13.5	35.31	34.65	-6.4	7,958	-0.08%
2021/12/03	32.5	35.21	27	34.82	34.05	5.5	7,745	0.07%
2021/12/02	3	33.08	2	33.23	33.30	1	7,387	0.01%
2021/12/01	10	33.55	11	33.70	33.40	-1	7,321	-0.01%
2021/11/30	16	33.91	6	33.58	33.00	10	7,240	0.14%
2021/11/29	5	33.78	6	33.79	34.20	-1	7,019	-0.01%
2021/11/26	3	36.02	8	35.37	35.55	-5	6,815	-0.07%
2021/11/25	3	35.80	4	36.30	36.30	-1	6,566	-0.02%
2021/11/24	67	36.65	72	36.26	37.05	-5	6,342	-0.08%
2021/11/23	25	35.08	26	34.59	34.35	-1	5,772	-0.02%
2021/11/22	2	33.70	22	34.11	34.10	-20	5,455	-0.37%
2021/11/19	1	32.30	0	0.00	32.30	1	5,384	0.02%
2021/11/18	0	0.00	8	32.66	33.10	-8	5,356	-0.15%
2021/11/17	1	33.35	0	33.00	33.00	1	5,295	0.02%
2021/11/16	2	32.98	0	0.00	32.65	2	5,292	0.04%
2021/11/15	11	32.05	2	32.48	32.95	9	5,266	0.17%
2021/11/12	1	31.50	5	31.65	31.75	-4	5,213	-0.08%
2021/11/10	6	34.09	11	34.24	33.85	-5	5,084	-0.10%
2021/11/09	6	34.46	10.2	34.47	34.50	-4.2	5,036	-0.08%
2021/11/08	16	34.13	11	34.00	33.80	5	4,891	0.10%
2021/11/05	5	34.16	2.6	33.86	33.95	2.4	4,849	0.05%
2021/11/04	4	33.40	43	34.14	34.30	-39	4,796	-0.81%
2021/11/03	0	0.00	4	32.61	32.40	-4	4,609	-0.09%
2021/11/02	22	33.18	1	33.05	32.95	21	4,587	0.46%
2021/11/01	36	33.68	34.7	34.67	32.85	1.3	4,443	0.03%
2021/10/29	4	31.65	15	31.57	32.10	-11	3,932	-0.28%
2021/10/28	11	31.21	47	31.45	32.10	-36	3,851	-0.93%
2021/10/27	32	30.91	21	31.01	31.10	11	3,697	0.30%
2021/10/26	13	30.04	1	29.65	30.45	12	3,648	0.33%
2021/10/25	0.2	30.30	0.1	30.20	30.20	0.1	3,632	0.00%
2021/10/22	14	29.82	2	29.70	29.95	12	3,664	0.33%
2021/10/21	5.2	30.47	0	0.00	29.90	5.2	3,714	0.14%
2021/10/20	5.3	30.90	20	31.00	30.60	-14.7	3,817	-0.39%
2021/10/19	2.3	31.04	1	31.50	30.95	1.3	3,815	0.03%
2021/10/18	1.5	30.70	6	30.88	30.60	-4.5	3,767	-0.12%
2021/10/15	8.5	30.53	1	30.75	30.55	7.5	3,838	0.20%
2021/10/14	9	30.58	24	30.65	30.70	-15	3,934	-0.38%
2021/10/13	33	30.38	12	30.10	30.40	21	4,192	0.50%
2021/10/12	6.2	29.47	2	29.60	29.35	4.2	4,226	0.10%
2021/10/08	8	29.12	2	29.00	28.65	6	4,179	0.14%
2021/10/07	1	29.00	4	28.69	28.55	-3	4,166	-0.07%
2021/10/06	10.4	28.70	5	28.50	28.40	5.4	4,236	0.13%
2021/10/05	7	28.28	8	28.58	28.70	-1	4,439	-0.02%
2021/10/04	17.3	29.99	6	29.30	29.35	11.3	4,474	0.25%
2021/10/01	25	31.43	16	31.57	30.45	9	4,314	0.21%
2021/09/30	8.5	28.74	12	29.43	29.60	-3.5	3,959	-0.09%
2021/09/29	6	29.25	12	29.03	28.70	-6	3,933	-0.15%
2021/09/27	10	28.29	0	0.00	28.10	10	4,009	0.25%
2021/09/22	0	0.00	4	28.34	28.60	-4	4,864	-0.08%
2021/09/16	1	29.05	1	29.50	29.30	0	4,923	0.00%
2021/09/14	0	0.00	0	29.25	29.00	0	5,099	0.00%
2021/09/13	4	30.20	6	29.60	29.40	-2	5,138	-0.04%
2021/09/09	2	28.50	0	0.00	28.55	2	5,189	0.04%
2021/09/08	0	28.70	0	0.00	28.30	0	5,272	0.00%
2021/09/07	3	28.75	0	0.00	28.75	3	5,716	0.05%
2021/09/06	6	29.87	4	29.75	29.25	2	5,828	0.03%
2021/09/03	7	30.35	7	30.31	30.50	0	5,873	0.00%
2021/09/02	1	30.00	0	0.00	29.75	1	5,986	0.02%
2021/09/01	0	0.00	13	30.30	30.30	-13	5,995	-0.22%
2021/08/31	14	30.50	3	30.27	30.45	11	6,009	0.18%
2021/08/30	4	30.91	9	30.44	30.25	-5	5,997	-0.08%
2021/08/27	2	29.63	11	29.49	29.20	-9	5,910	-0.15%
2021/08/26	1	28.90	0	0.00	28.90	1	5,844	0.02%
2021/08/25	31	29.02	23	28.99	28.80	8	5,885	0.14%
2021/08/24	4	28.91	6	28.54	28.35	-2	5,933	-0.03%
2021/08/23	0	0.00	5	29.10	29.10	-5	5,969	-0.08%
2021/08/20	5	28.75	7	28.80	28.50	-2	5,996	-0.03%
2021/08/19	1	28.60	1	29.10	28.00	0	5,996	0.00%
2021/08/18	5	27.58	10	27.85	28.60	-5	5,976	-0.08%
2021/08/17	8	28.10	0	0.00	27.80	8	6,028	0.13%
2021/08/16	6	28.48	0	0.00	28.25	6	6,066	0.10%
2021/08/12	1	30.40	1	30.40	30.10	0	6,183	0.00%
2021/08/11	2	30.45	4	30.75	30.10	-2	6,278	-0.03%
2021/08/10	10	31.40	1	31.55	31.05	9	6,316	0.14%
2021/08/09	4	32.39	0	0.00	32.20	4	6,342	0.06%
2021/08/06	15	33.30	6	33.03	32.85	9	6,457	0.14%
2021/08/05	7	33.66	14	33.87	33.60	-7	6,500	-0.11%
2021/08/04	15.1	34.08	5	33.68	33.90	10.1	6,624	0.15%
2021/08/03	3	32.95	0	0.00	32.95	3	6,602	0.05%
2021/08/02	3	32.62	5.7	32.83	33.10	-2.7	6,638	-0.04%
2021/07/30	8	32.57	6.2	32.75	32.15	1.8	6,680	0.03%
2021/07/29	1	32.30	4	32.26	32.60	-3	6,801	-0.04%
2021/07/28	5	32.29	1	32.35	32.20	4	6,828	0.06%
2021/07/27	5.1	34.38	7	34.08	33.25	-1.9	6,907	-0.03%
2021/07/26	21	34.24	16	34.09	34.20	5	6,964	0.07%
2021/07/23	3	33.25	3.1	33.54	33.30	-0.1	6,903	0.00%
2021/07/22	4	33.36	3	33.65	33.55	1	6,941	0.01%
2021/07/21	4	33.83	12	34.25	33.60	-8	6,958	-0.11%
2021/07/20	37	34.41	24	34.08	34.35	13	6,908	0.19%
2021/07/19	28.5	34.81	23	34.97	35.05	5.5	6,827	0.08%
2021/07/16	10	34.00	3	34.65	33.35	7	6,559	0.11%
2021/07/15	9	33.73	11	33.81	33.80	-2	6,535	-0.03%
2021/07/14	2	33.08	2	34.00	33.00	0	6,597	0.00%
2021/07/13	5	33.90	3	33.83	33.60	2	6,669	0.03%
2021/07/12	15.2	34.14	18.1	34.38	34.65	-2.9	6,725	-0.04%
2021/07/09	0.4	33.00	0.2	33.05	33.00	0.2	6,636	0.00%
2021/07/08	2	32.40	0	0.00	32.40	2	6,993	0.03%
2021/07/07	2	32.35	1	33.00	32.35	1	7,914	0.01%
2021/07/06	3	32.85	0	0.00	32.95	3	7,967	0.04%
2021/07/05	7	32.98	13	33.01	33.40	-6	8,107	-0.07%
2021/07/02	3.3	32.94	3	33.05	32.55	0.3	8,243	0.00%
2021/07/01	7	34.26	4	33.93	33.40	3	8,362	0.04%
2021/06/30	10	34.67	46	35.22	34.85	-36	8,285	-0.43%
2021/06/29	7.5	32.46	10	32.08	32.20	-2.5	7,741	-0.03%
2021/06/28	4.5	31.86	0	0.00	31.60	4.5	7,777	0.06%
2021/06/25	21	32.34	30	32.67	32.00	-9	7,954	-0.11%
2021/06/24	3	31.92	2	31.78	32.00	1	8,290	0.01%
2021/06/23	10	31.80	8	32.63	31.50	2	8,554	0.02%
2021/06/22	4.5	31.00	0	0.00	30.60	4.5	8,677	0.05%
2021/06/21	2.5	31.48	2	31.53	31.20	0.5	8,827	0.01%
2021/06/18	2	31.63	0	0.00	32.40	2	9,178	0.02%
2021/06/17	9	32.32	5	32.26	32.40	4	9,929	0.04%
2021/06/16	8	33.52	34	33.30	32.60	-26	10,226	-0.25%
2021/06/15	20.3	31.98	24	31.50	31.55	-3.7	10,086	-0.04%
2021/06/11	10.5	31.95	11	31.29	31.05	-0.5	10,134	0.00%
2021/06/10	14	32.11	17	31.52	32.05	-3	10,378	-0.03%
2021/06/09	0	0.00	2	30.65	30.30	-2	10,742	-0.02%
2021/06/08	11	30.76	2	31.05	30.10	9	11,384	0.08%
2021/06/07	4	29.91	0	0.00	29.85	4	12,174	0.03%
2021/06/04	8	30.40	2	30.40	30.35	6	12,473	0.05%
2021/06/03	0	0.00	1	31.35	31.15	-1	12,504	-0.01%
2021/06/02	6	31.25	0	0.00	31.25	6	12,527	0.05%
2021/06/01	3.2	31.55	13	32.02	32.15	-9.8	12,512	-0.08%
2021/05/28	11	31.10	1	31.35	31.05	10	12,523	0.08%
2021/05/27	10	31.07	8	30.75	30.65	2	12,530	0.02%
2021/05/25	0	0.00	2	31.48	30.50	-2	12,578	-0.02%
2021/05/24	15	30.33	13	30.20	30.15	2	12,699	0.02%
2021/05/21	4	29.78	0	0.00	29.60	4	12,697	0.03%
2021/05/20	18	31.21	3	31.03	29.40	15	12,735	0.12%
2021/05/19	5	29.76	10	30.30	31.20	-5	12,724	-0.04%
2021/05/18	1	28.00	3.1	28.72	29.60	-2.1	12,658	-0.02%
2021/05/17	2	28.50	53	27.00	26.95	-51	12,628	-0.40%
2021/05/14	3	30.40	3	30.73	29.90	0	12,570	0.00%
2021/05/13	2	27.20	3	27.97	28.65	-1	12,473	-0.01%
2021/05/12	61	31.27	5	30.19	28.80	56	12,536	0.45%
2021/05/11	13	32.33	2	31.80	31.85	11	12,411	0.09%
2021/05/10	1	35.05	1	35.35	35.30	0	12,408	0.00%
2021/05/07	0	0.00	1	34.80	34.85	-1	12,441	-0.01%
2021/05/06	32.5	33.94	41.1	34.64	35.00	-8.6	12,431	-0.07%
2021/05/05	5.6	32.84	0	0.00	32.75	5.6	12,310	0.05%
2021/05/04	1	33.45	14	33.77	33.05	-13	12,308	-0.11%
2021/05/03	4	38.18	18	37.16	35.80	-14	12,219	-0.11%
2021/04/29	42	37.08	5	37.11	36.65	37	12,256	0.30%
2021/04/28	3	37.78	13	37.81	37.50	-10	12,275	-0.08%
2021/04/27	11	38.49	64	38.52	38.20	-53	12,318	-0.43%
2021/04/26	71	38.14	3	38.33	38.25	68	12,418	0.55%
2021/04/23	8.4	37.92	2	37.93	37.90	6.4	12,435	0.05%
2021/04/22	17	37.78	6	37.74	37.20	11	12,431	0.09%
2021/04/21	20	39.04	20	39.25	38.85	0	12,342	0.00%
2021/04/20	5	38.64	3	38.32	38.05	2	12,238	0.02%
2021/04/19	3	38.12	7	37.96	37.90	-4	12,197	-0.03%
2021/04/16	8	38.67	4	38.55	38.40	4	12,152	0.03%
2021/04/15	7	38.33	7	38.16	38.10	0	12,144	0.00%
2021/04/14	37	39.01	27	38.16	37.55	10	12,439	0.08%
2021/04/13	44	42.21	35	42.31	39.30	9	12,106	0.07%
2021/04/12	3	39.63	11	39.53	39.35	-8	11,238	-0.07%
2021/04/09	6.5	39.45	6	39.64	39.30	0.5	11,208	0.00%
2021/04/08	7.7	39.72	4	39.69	39.35	3.7	11,119	0.03%
2021/04/07	10	39.44	11	39.30	39.50	-1	11,097	-0.01%
2021/04/06	2	38.55	2	38.35	38.30	0	11,063	0.00%
2021/04/01	1	38.20	3	38.60	38.25	-2	11,063	-0.02%
2021/03/31	6	39.81	56	38.78	38.90	-50	11,139	-0.45%
2021/03/30	7	39.64	2	40.05	39.30	5	11,680	0.04%
2021/03/29	33	39.93	20	39.63	39.85	13	11,839	0.11%
2021/03/26	30	38.08	41.7	37.85	38.20	-11.7	11,521	-0.10%
2021/03/25	13	39.92	14	39.06	38.85	-1	11,271	-0.01%
2021/03/24	76	39.80	28.1	39.34	39.30	47.9	11,053	0.43%
2021/03/23	10	40.82	11.7	41.08	39.30	-1.7	10,912	-0.02%
2021/03/22	59.1	41.88	40	42.07	41.00	19.1	10,611	0.18%
2021/03/19	6	36.22	29.9	37.65	39.75	-23.9	9,932	-0.24%
2021/03/18	63	37.32	56	36.99	36.15	7	9,580	0.07%
2021/03/17	10	36.92	45	36.46	36.75	-35	9,302	-0.38%
2021/03/16	29	37.11	59	37.02	36.60	-30	9,178	-0.33%
2021/03/15	23	37.97	25.1	37.95	37.60	-2.1	8,893	-0.02%
2021/03/12	32.2	36.85	81.3	36.94	37.00	-49.1	8,420	-0.58%
2021/03/11	89	35.66	64	35.43	35.10	25	7,820	0.32%
2021/03/10	5	33.94	17	33.98	34.95	-12	7,032	-0.17%
2021/03/09	1	31.40	1	31.75	31.80	0	6,769	0.00%
2021/03/05	1	31.00	1	31.35	30.85	0	6,837	0.00%
2021/03/04	2	31.68	3	31.80	31.40	-1	7,299	-0.01%
2021/03/03	3.3	31.82	5	32.11	31.65	-1.7	7,389	-0.02%
2021/03/02	5	32.20	6	32.20	31.45	-1	7,646	-0.01%
2021/02/26	11	31.78	2	31.82	31.90	9	8,159	0.11%
2021/02/25	3	31.77	0	0.00	31.60	3	8,510	0.04%
2021/02/24	7	32.36	6	32.26	31.85	1	8,705	0.01%
2021/02/23	2	31.38	2	31.50	31.10	0	9,095	0.00%
2021/02/22	35	31.29	15	31.27	31.30	20	9,636	0.21%
2021/02/19	4	31.05	17	30.03	30.65	-13	9,771	-0.13%
2021/02/18	12	29.64	2	29.68	29.75	10	10,171	0.10%
2021/02/17	15	28.65	4.5	28.92	29.15	10.5	10,330	0.10%
2021/02/05	1	28.20	2	28.10	28.15	-1	10,595	-0.01%
2021/02/04	3	28.60	3	28.38	28.25	0	11,157	0.00%
2021/02/03	19	28.98	88.1	29.18	28.70	-69.1	11,424	-0.60%
2021/02/02	3	27.85	1	27.75	27.75	2	11,465	0.02%
2021/02/01	36	26.57	6	27.03	27.55	30	11,797	0.25%
2021/01/29	68	28.77	35	28.36	27.45	33	12,180	0.27%
2021/01/28	2.1	29.27	8.6	29.25	29.00	-6.5	12,994	-0.05%
2021/01/27	1	30.15	1	30.15	30.10	0	13,435	0.00%
2021/01/26	1	30.15	21	30.84	30.60	-20	13,612	-0.15%
2021/01/25	12	30.89	4	31.15	30.95	8	13,931	0.06%
2021/01/22	6	31.57	66.4	31.11	31.10	-60.4	14,268	-0.42%
2021/01/21	75.1	29.98	6	30.64	30.05	69.1	14,716	0.47%
2021/01/20	9	30.74	7	30.99	30.80	2	15,790	0.01%
2021/01/19	18	32.26	12	32.23	32.05	6	16,551	0.04%
2021/01/18	66	30.88	64	31.13	30.80	2	16,693	0.01%
2021/01/15	13	31.93	4	32.26	32.00	9	16,881	0.05%
2021/01/14	5	32.46	6.1	32.59	32.60	-1.1	17,062	-0.01%
2021/01/13	4.2	32.92	5	32.82	32.60	-0.8	17,257	0.00%
2021/01/12	9.1	33.20	2	33.05	33.05	7.1	17,699	0.04%
2021/01/11	1	33.95	2	34.28	34.10	-1	18,358	-0.01%
2021/01/08	24	34.89	25	34.35	34.15	-1	19,115	-0.01%
2021/01/07	19	35.64	34	35.29	34.35	-15	20,158	-0.07%
2021/01/06	5	32.81	13	33.18	33.20	-8	20,909	-0.04%
2021/01/05	22.1	34.79	11	34.52	34.05	11.1	21,609	0.05%
2021/01/04	10	34.82	5	34.88	34.55	5	22,512	0.02%
2020/12/31	5	35.11	4	35.09	34.60	1	23,373	0.00%
2020/12/30	6	35.15	11	35.05	35.55	-5	24,449	-0.02%
2020/12/29	6	34.10	9	34.32	34.45	-3	25,099	-0.01%
2020/12/28	2	34.05	4	33.94	33.55	-2	25,247	-0.01%
2020/12/25	3	34.18	13	34.95	34.05	-10	25,367	-0.04%
2020/12/24	109	35.77	60	35.00	34.30	49	25,417	0.19%	大買/
2020/12/23	22.6	32.84	30	33.54	34.75	-7.4	25,128	-0.03%
2020/12/22	9	32.22	7	32.03	31.60	2	25,229	0.01%
2020/12/21	2	33.18	3	33.05	32.85	-1	25,615	0.00%
2020/12/18	0	0.00	3.1	33.23	33.00	-3.1	26,041	-0.01%
2020/12/17	0	32.95	1	32.90	32.95	-1	26,688	0.00%
2020/12/16	4	34.25	2	34.18	33.50	2	27,316	0.01%
2020/12/15	6	33.93	2	34.20	33.00	4	28,221	0.01%
2020/12/14	0.1	33.56	9	33.45	34.00	-8.9	28,548	-0.03%
2020/12/11	12.1	32.51	0.3	32.70	32.65	11.7	29,519	0.04%
2020/12/10	2.1	33.72	0.1	33.00	33.35	2	30,864	0.01%
2020/12/09	0.1	34.53	2	35.00	34.60	-1.9	31,102	-0.01%
2020/12/08	2.1	34.77	1	34.55	34.55	1.1	31,713	0.00%
2020/12/07	2	34.80	4	33.98	35.15	-2	31,864	-0.01%
2020/12/04	2	34.98	0	0.00	34.50	2	32,016	0.01%
2020/12/03	1	34.80	1	34.95	35.10	0	32,139	0.00%
2020/12/02	5.2	35.63	6	35.67	35.35	-0.8	32,229	0.00%
2020/12/01	7.2	37.27	1	37.00	37.00	6.2	32,388	0.02%
2020/11/30	37	37.37	34	37.31	38.10	3	32,581	0.01%
2020/11/27	4.2	36.39	4	36.26	36.00	0.2	32,210	0.00%
2020/11/26	20	36.51	19.4	36.25	35.90	0.6	32,229	0.00%
2020/11/25	47	36.32	65	36.30	36.40	-18	32,332	-0.06%
2020/11/24	88	35.25	84	35.37	35.50	4	31,994	0.01%
2020/11/23	28	34.95	24.7	34.54	34.50	3.3	32,096	0.01%
2020/11/20	119	35.00	255	35.03	34.80	-136	32,402	-0.42%	大買/大賣/鉅額交易
2020/11/19	53	34.28	230	34.43	34.00	-177	32,534	-0.54%	大賣/鉅額交易
2020/11/18	76	33.11	105	32.59	33.00	-29	32,354	-0.09%	大賣/
2020/11/17	133	33.21	56.3	33.32	33.00	76.7	33,304	0.23%	大買/
2020/11/16	12.3	32.27	27.3	32.15	31.70	-15	32,892	-0.05%
2020/11/13	71.1	32.00	75	31.95	32.65	-3.9	32,813	-0.01%
2020/11/12	28.1	32.63	46.4	32.83	32.50	-18.3	33,003	-0.06%
2020/11/11	43.3	34.68	38	34.51	34.10	5.3	32,508	0.02%
2020/11/10	11.3	35.59	17	35.39	35.35	-5.7	32,348	-0.02%
2020/11/09	229	36.08	28	36.25	36.00	201	32,317	0.62%	大買/鉅額交易
2020/11/06	32.2	36.14	33	35.92	35.40	-0.8	32,034	0.00%
2020/11/05	127	36.38	148	36.63	36.10	-21	31,611	-0.07%	大買/大賣/
2020/11/04	72	35.12	101	34.66	34.30	-29	30,894	-0.09%	大賣/
2020/11/03	23.5	35.34	16	35.50	35.40	7.5	30,472	0.02%
2020/11/02	48	36.47	48	35.88	35.35	0	30,323	0.00%
2020/10/30	72	37.73	52	37.83	37.40	20	30,027	0.07%
2020/10/29	77	38.65	65	38.78	38.10	12	29,711	0.04%
2020/10/28	188.4	40.19	198	39.80	39.00	-9.7	29,146	-0.03%	大買/大賣/
2020/10/27	135	39.52	73	39.66	39.35	62	28,072	0.22%	大買/
2020/10/26	64	37.62	60	38.09	37.80	4	27,342	0.01%
2020/10/23	53.2	37.29	44.6	37.47	37.25	8.6	27,095	0.03%
2020/10/22	26	37.57	19	37.42	37.00	7	26,977	0.03%
2020/10/21	7	38.59	5	38.38	37.90	2	26,859	0.01%
2020/10/20	48	38.69	50	38.64	38.25	-2	26,828	-0.01%
2020/10/19	83	38.15	79.1	38.44	38.10	3.9	26,504	0.01%
2020/10/16	167.3	39.28	214.3	39.02	37.80	-47	25,895	-0.18%	大買/大賣/
2020/10/15	225	41.51	166	41.21	40.35	59	25,497	0.23%	大買/大賣/
2020/10/14	185	42.97	141.7	43.37	41.60	43.3	24,606	0.18%	大買/大賣/
2020/10/13	110.1	41.49	168	41.51	41.25	-57.9	23,730	-0.24%	大買/大賣/
2020/10/12	190.3	42.87	205	42.56	41.95	-14.7	23,050	-0.06%	大買/大賣/
2020/10/08	168.4	42.07	155	42.09	41.50	13.4	22,120	0.06%	大買/大賣/
2020/10/07	171.9	42.27	169.7	42.48	42.00	2.2	21,241	0.01%	大買/大賣/
2020/10/06	59.7	41.05	102	41.78	41.45	-42.3	20,191	-0.21%	大賣/
2020/10/05	47.8	39.23	20.5	39.23	38.85	27.3	19,439	0.14%
2020/09/30	3	36.25	27.5	38.08	38.55	-24.5	19,120	-0.13%
2020/09/29	17.9	35.86	15	37.30	35.05	2.9	18,942	0.02%
2020/09/28	39.5	38.48	13.9	38.32	37.30	25.6	18,747	0.14%
2020/09/16	35	24.05	45.3	23.82	24.50	-10.3	18,396	-0.06%
2020/09/15	86	24.39	52.6	24.45	24.30	33.4	18,015	0.19%
2020/09/14	51.5	23.05	63.2	22.95	23.05	-11.7	17,732	-0.07%
2020/09/11	92	24.54	73	24.16	24.20	19	17,271	0.11%
2020/09/10	72	26.16	66	26.06	25.90	6	16,583	0.04%
2020/09/09	91	25.92	109	25.28	26.65	-18	15,913	-0.11%	大賣/
2020/09/08	44.1	26.24	56	25.66	25.20	-11.9	14,950	-0.08%
2020/09/07	122	28.47	69	27.81	27.95	53	14,524	0.36%	大買/
2020/09/04	161	27.04	80	27.54	27.90	81	13,557	0.60%	大買/
2020/09/03	2	25.20	19	25.34	25.40	-17	12,205	-0.14%
2020/09/02	33	21.97	151	22.70	23.10	-118	11,941	-0.99%	大賣/鉅額交易
2020/08/31	31	21.52	27	22.13	22.25	4	11,185	0.04%
2020/08/28	2	20.60	6	20.17	20.50	-4	11,026	-0.04%
2020/08/27	13	19.48	4	19.60	19.40	9	11,029	0.08%
2020/08/26	8	19.89	16	20.03	19.85	-8	10,968	-0.07%
2020/08/25	3	18.60	89	18.50	19.45	-86	10,742	-0.80%
2020/08/24	0	0.00	12	17.70	17.70	-12	10,470	-0.11%
2020/08/21	14	17.38	208	17.50	17.40	-194	10,357	-1.87%	大賣/鉅額交易
2020/08/20	14.1	16.80	37	15.87	17.40	-22.9	10,198	-0.22%
2020/08/19	129	16.59	32	16.69	16.50	97	9,809	0.99%	大買/
2020/08/18	24	18.09	39	18.68	18.30	-15	9,618	-0.16%
2020/08/17	23	17.64	36	17.62	18.30	-13	9,145	-0.14%
2020/08/14	103	15.33	59	15.28	16.80	44	8,644	0.51%	大買/
2020/08/13	11	14.68	42	15.26	15.30	-31	7,957	-0.39%
2020/08/12	123	12.87	60	13.03	13.95	63	7,562	0.83%	大買/
2020/08/11	0	0.00	6	12.70	12.70	-6	6,481	-0.09%
2020/08/10	158	11.55	2	11.55	11.55	156	6,482	2.41%	大買/鉅額交易
2020/08/07	30	9.91	23	10.11	10.50	7	6,628	0.11%
2020/08/06	50	9.62	2	9.62	9.56	48	6,230	0.77%
2020/08/05	3	9.50	8	9.59	9.68	-5	6,204	-0.08%
2020/08/04	20	9.59	3	9.63	9.61	17	6,243	0.27%
2020/07/31	0	0.00	46	8.95	9.05	-46	6,076	-0.76%
2020/07/30	1	9.00	22	9.12	9.08	-21	6,013	-0.35%
2020/07/29	0	0.00	13	8.55	8.76	-13	5,835	-0.22%
2020/07/28	8	8.09	1	8.08	7.97	7	5,765	0.12%
2020/07/27	0	0.00	10	8.30	8.22	-10	5,711	-0.18%
2020/07/24	10	8.65	21	8.77	8.51	-11	5,646	-0.19%
2020/07/23	12	8.81	5	8.75	8.78	7	5,569	0.13%
2020/07/22	6	9.15	0	0.00	8.94	6	5,502	0.11%
2020/07/20	0	0.00	22	9.14	9.03	-22	5,255	-0.42%
2020/07/17	34	9.51	21	8.90	9.15	13	5,197	0.25%
2020/07/16	5	10.04	26	9.75	9.70	-21	5,053	-0.42%
2020/07/15	31	9.92	6	9.95	9.60	25	4,921	0.51%
2020/07/14	7	9.30	6	9.45	9.50	1	4,719	0.02%
2020/07/13	2	9.18	6	9.13	9.01	-4	4,537	-0.09%
2020/07/10	36.5	9.48	5	9.10	9.42	31.5	4,430	0.71%
2020/07/09	7	8.68	30	8.98	9.27	-23	4,009	-0.57%
2020/07/08	8	8.17	43	8.41	8.43	-35	3,713	-0.94%
2020/07/07	0	0.00	6	8.04	7.71	-6	3,394	-0.18%
2020/07/02	35	7.87	0	0.00	7.97	35	3,210	1.09%
2020/07/01	5	7.72	0	0.00	7.65	5	3,115	0.16%
2020/06/30	3	7.38	0	0.00	7.34	3	3,036	0.10%
2020/06/24	4	7.16	0	0.00	7.17	4	3,016	0.13%
2020/06/22	2	7.34	0	0.00	7.26	2	3,082	0.06%
2020/06/19	8	7.50	2	7.75	7.57	6	3,043	0.20%
2020/06/17	1	7.13	0	0.00	7.12	1	2,906	0.03%
2020/06/15	0	0.00	10	7.05	7.17	-10	3,047	-0.33%
2020/06/12	3	7.00	0	0.00	7.14	3	3,049	0.10%
2020/06/11	0	0.00	1	7.54	7.31	-1	3,024	-0.03%
2020/06/09	0	0.00	1	7.48	7.48	-1	3,054	-0.03%
2020/06/08	2	7.74	7	7.68	7.64	-5	3,083	-0.16%
2020/06/05	1	7.61	0	0.00	7.60	1	3,049	0.03%
2020/06/04	4	7.54	6	7.70	7.60	-2	3,057	-0.07%
2020/06/03	7	7.84	1	7.77	7.77	6	3,015	0.20%
2020/06/02	5	7.03	3	7.39	7.61	2	2,847	0.07%
2020/05/29	1	6.85	3	6.85	6.86	-2	2,758	-0.07%
2020/05/28	4	7.03	3	6.92	6.91	1	2,755	0.04%
2020/05/26	2	7.12	1	7.08	7.01	1	2,748	0.04%
2020/05/25	0	0.00	1	6.89	6.92	-1	2,724	-0.04%
2020/05/22	2	7.00	5	7.02	7.01	-3	2,700	-0.11%
2020/05/21	5	7.25	7	7.26	7.24	-2	2,690	-0.07%
2020/05/20	2	6.84	0	0.00	6.95	2	2,638	0.08%
2020/05/19	6	7.01	0	0.00	6.94	6	2,617	0.23%
2020/05/18	2	6.93	12	7.00	6.85	-10	2,595	-0.39%
2020/05/15	8	7.38	4	7.31	7.30	4	2,525	0.16%
2020/05/14	16	7.70	12	7.89	7.60	4	2,456	0.16%
2020/05/13	0	0.00	6	7.20	7.34	-6	2,183	-0.27%
2020/05/12	9	6.66	1	6.65	6.68	8	2,096	0.38%
2020/05/11	15	6.83	1	6.80	6.77	14	2,032	0.69%
2020/05/08	0	0.00	3	6.34	6.34	-3	1,858	-0.16%
2020/05/05	0	0.00	0	5.30	5.28	0	1,848	0.00%
2020/04/14	0	0.00	1	5.21	5.23	-1	1,969	-0.05%
2020/04/08	0	0.00	2	5.27	5.23	-2	1,991	-0.10%
2020/04/07	0	5.05	0	0.00	5.06	0	1,987	0.00%
2020/03/31	0	0.00	1	5.03	4.85	-1	2,028	-0.05%
2020/03/27	5	5.14	0	0.00	5.01	5	2,013	0.25%
2020/03/26	0	0.00	5	4.50	4.85	-5	1,952	-0.26%
2020/03/20	8	4.32	140	4.33	4.20	-132	1,912	-6.90%	大賣/鉅額交易
2020/03/18	1	4.94	0	0.00	4.81	1	1,783	0.06%
2020/03/10	1	6.21	0	0.00	6.26	1	1,680	0.06%
2020/03/09	1	6.52	0	0.00	6.45	1	1,648	0.06%
2020/03/06	1	6.88	0	0.00	6.83	1	1,634	0.06%
2020/02/25	0	0.00	10	7.16	7.14	-10	1,659	-0.60%
2020/02/24	1	7.25	0	0.00	7.20	1	1,656	0.06%
2020/02/21	0	0.00	1	7.49	7.46	-1	1,639	-0.06%
2020/02/19	10	7.55	0	0.00	7.49	10	1,624	0.62%
2020/02/17	140	7.51	0	0.00	7.56	140	1,621	8.63%	大買/鉅額交易
2020/02/14	0	0.00	20	7.41	7.43	-20	1,594	-1.25%
2020/02/11	0	0.00	2	7.40	7.40	-2	1,607	-0.12%
2020/02/10	0	0.00	7	7.24	7.52	-7	1,623	-0.43%
2020/02/07	2	7.09	2	7.03	7.01	0	1,583	0.00%
2020/02/04	11	7.13	0	0.00	7.14	11	1,569	0.70%
2020/02/03	1	6.90	4	6.88	6.93	-3	1,591	-0.19%
2020/01/17	0	0.00	4	8.24	8.20	-4	1,526	-0.26%
2020/01/14	20	8.29	0	0.00	8.20	20	1,536	1.30%
2020/01/10	5	7.99	0	0.00	7.99	5	1,472	0.34%
2020/01/09	1	7.99	1	7.98	7.94	0	1,496	0.00%
2020/01/08	2	8.02	0	0.00	7.98	2	1,577	0.13%
2020/01/06	0	0.00	6	8.15	8.11	-6	1,567	-0.38%
2019/12/26	0	0.00	1	8.20	8.20	-1	1,488	-0.07%
2019/12/20	10	8.28	5	8.30	8.28	5	1,536	0.33%
2019/12/18	0	0.00	2	8.04	8.00	-2	1,560	-0.13%
2019/12/16	0	0.00	1	8.02	7.96	-1	1,596	-0.06%
2019/12/13	6	8.01	0	0.00	7.97	6	1,595	0.38%
2019/12/10	0	0.00	2	8.11	8.16	-2	1,627	-0.12%
2019/12/09	0	0.00	1	8.04	8.04	-1	1,636	-0.06%
2019/12/05	2	8.13	0	0.00	8.16	2	1,731	0.12%
2019/12/02	12	8.23	0	0.00	8.22	12	1,754	0.68%
2019/11/28	1	8.66	1	8.66	8.66	0	1,767	0.00%
2019/11/27	6	8.81	0	0.00	8.78	6	1,817	0.33%
2019/11/21	0	0.00	6	8.88	8.88	-6	1,971	-0.30%
2019/11/19	0	0.00	1.1	8.93	8.90	-1.1	2,075	-0.06%
2019/11/11	0	0.00	7	8.96	8.88	-7	2,600	-0.27%
2019/11/06	2	9.23	0	0.00	9.20	2	3,096	0.06%
2019/11/05	7	9.29	0	0.00	9.24	7	3,213	0.22%
2019/11/01	0	0.00	1	9.39	9.39	-1	3,505	-0.03%
2019/10/25	0	0.00	3	9.39	9.32	-3	4,973	-0.06%
2019/10/18	0.4	9.43	0	0.00	9.44	0.4	4,995	0.01%
2019/10/17	0	0.00	32	9.51	9.44	-32	5,029	-0.64%
2019/10/16	12	9.77	0	0.00	9.70	12	5,020	0.24%
2019/10/15	20	9.11	10	9.13	9.13	10	4,935	0.20%
2019/10/09	12	9.05	0	0.00	8.99	12	4,939	0.24%
2019/10/08	3	9.22	0	0.00	9.17	3	4,943	0.06%
2019/10/04	0	0.00	7	9.31	9.26	-7	4,981	-0.14%
2019/10/03	0	0.00	1	9.34	9.36	-1	4,977	-0.02%
2019/10/01	3	9.55	0	0.00	9.54	3	5,022	0.06%
2019/09/27	0	0.00	25	9.43	9.38	-25	5,087	-0.49%
2019/09/25	25	9.67	0	0.00	9.65	25	5,100	0.49%
2019/09/24	1	9.80	27	9.80	9.78	-26	5,101	-0.51%
2019/09/23	27	9.98	16	9.89	9.98	11	5,073	0.22%
2019/09/20	0	0.00	5	9.35	9.41	-5	5,016	-0.10%
2019/09/19	0	0.00	1	9.29	9.23	-1	5,003	-0.02%
2019/09/18	1	9.31	0	0.00	9.31	1	4,969	0.02%
2019/09/17	0	0.00	5	9.58	9.47	-5	4,952	-0.10%
2019/09/16	7	9.66	4	9.65	9.54	3	4,975	0.06%
2019/09/12	9	9.76	0	0.00	9.62	9	5,002	0.18%
2019/09/10	10	9.31	0	0.00	9.30	10	4,978	0.20%
2019/09/09	16	9.74	0	0.00	9.72	16	4,889	0.33%
2019/09/04	1	9.91	0	0.00	9.91	1	4,904	0.02%
2019/09/02	0	0.00	26	9.75	10.15	-26	4,865	-0.53%
2019/08/30	1	9.64	1	9.80	9.72	0	4,839	0.00%
2019/08/29	0	0.00	1	9.95	9.88	-1	4,791	-0.02%
2019/08/28	25	9.94	0	0.00	9.92	25	4,763	0.52%
2019/08/27	7	9.88	1	10.00	9.71	6	4,737	0.13%
2019/08/26	7	10.01	0	0.00	10.00	7	4,682	0.15%
2019/08/23	5	10.50	1	10.45	10.40	4	4,650	0.09%
2019/08/22	9	10.68	15	10.65	10.50	-6	4,609	-0.13%
2019/08/20	7	10.89	5	10.90	10.80	2	4,522	0.04%
2019/08/19	7	10.74	1	10.70	10.70	6	4,486	0.13%
2019/08/16	1	10.80	0	0.00	10.70	1	4,450	0.02%
2019/08/15	7	10.70	3	10.67	10.80	4	4,413	0.09%
2019/08/14	1	10.80	21	11.19	10.85	-20	4,315	-0.46%
2019/08/13	9	11.97	39	11.91	11.95	-30	4,044	-0.74%
2019/08/12	42	11.51	153	11.99	12.15	-111	3,899	-2.85%	大賣/鉅額交易
2019/08/08	30	11.06	21	11.10	11.05	9	3,598	0.25%
2019/08/07	24	11.11	0	0.00	10.90	24	3,540	0.68%
2019/08/06	26	10.64	1	11.10	11.10	25	3,439	0.73%
2019/08/05	6	11.33	52	10.96	10.70	-46	3,307	-1.39%
2019/08/02	14	11.30	19	11.42	11.30	-5	3,176	-0.16%
2019/08/01	125	11.32	113.3	11.41	11.60	11.7	3,000	0.39%	大買/大賣/
2019/07/31	19	10.97	13	10.93	10.95	6	2,708	0.22%
2019/07/30	17	10.70	23	10.88	11.05	-6	2,479	-0.24%
2019/07/29	5	10.00	21	9.94	10.05	-16	1,934	-0.83%
2019/07/26	3	9.15	6	9.15	9.15	-3	1,766	-0.17%
2019/07/25	6	8.83	10	8.92	8.92	-4	1,730	-0.23%
2019/07/24	0	0.00	6	8.80	8.79	-6	1,743	-0.34%
2019/07/16	2	8.96	0	0.00	8.95	2	1,801	0.11%
2019/07/12	0	0.00	1	8.95	8.95	-1	1,870	-0.05%
2019/07/10	5	8.92	3	8.97	9.07	2	1,883	0.11%
2019/07/08	0	0.00	1	9.05	8.87	-1	1,929	-0.05%
2019/07/05	10	9.13	0	0.00	9.08	10	2,001	0.50%
2019/07/04	5	9.01	0	0.00	9.18	5	2,060	0.24%
2019/07/01	2	8.67	1	8.65	8.68	1	2,179	0.05%
2019/06/28	2	8.63	0	0.00	8.59	2	2,195	0.09%
2019/06/25	2	8.55	0	0.00	8.46	2	2,359	0.08%
2019/06/21	0	0.00	2	8.70	8.63	-2	2,459	-0.08%
2019/06/17	2	8.47	1	8.52	8.45	1	2,694	0.04%
2019/06/14	10	8.57	0	0.00	8.52	10	2,807	0.36%
2019/06/13	0	0.00	1.1	8.36	8.61	-1.1	2,918	-0.04%
2019/06/12	1	8.26	2	8.23	8.24	-1	2,970	-0.03%
2019/06/10	3	8.10	0	0.00	8.09	3	3,061	0.10%
2019/06/06	1	8.11	0	0.00	8.08	1	3,187	0.03%
2019/06/03	1	8.11	0	0.00	8.09	1	3,463	0.03%
2019/05/27	5	8.06	0	0.00	8.00	5	3,753	0.13%
2019/05/24	6	8.09	0	0.00	8.03	6	3,817	0.16%
2019/05/23	5	8.03	0	0.00	8.02	5	3,926	0.13%
2019/05/20	4	8.01	0	0.00	7.97	4	4,309	0.09%
2019/05/17	0	0.00	10	8.17	8.00	-10	4,389	-0.23%
2019/05/14	1	7.69	0	0.00	8.10	1	5,008	0.02%
2019/05/08	10	8.65	0	0.00	8.70	10	5,171	0.19%
2019/04/29	1	8.84	0	0.00	8.55	1	5,709	0.02%
2019/04/26	0	0.00	55	8.96	8.86	-55	5,860	-0.94%
2019/04/23	2	8.96	0	0.00	8.99	2	6,622	0.03%
2019/04/19	2	9.06	0	0.00	9.09	2	6,675	0.03%
2019/04/18	25	8.98	0	0.00	8.84	25	6,690	0.37%
2019/04/16	2	8.93	0	0.00	8.92	2	6,680	0.03%
2019/04/15	0	0.00	10	9.02	9.01	-10	6,733	-0.15%
2019/04/10	0	9.01	16	8.94	9.06	-16	6,824	-0.23%
2019/04/09	4	8.91	0	0.00	8.90	4	7,020	0.06%
2019/04/08	0	0.00	2	8.64	8.71	-2	6,930	-0.03%
2019/04/03	0	0.00	10	8.46	8.53	-10	6,845	-0.15%
2019/04/01	0	0.00	4	8.43	8.51	-4	6,841	-0.06%
2019/03/29	31	8.28	75	8.28	8.30	-44	6,790	-0.65%
2019/03/28	0	0.00	2	8.38	8.40	-2	6,810	-0.03%
2019/03/27	2	8.42	0	0.00	8.46	2	6,919	0.03%
2019/03/26	4	8.55	6	8.62	8.57	-2	6,927	-0.03%
2019/03/25	2	8.50	0	0.00	8.47	2	6,976	0.03%
2019/03/22	4	8.75	0	0.00	8.72	4	6,928	0.06%
2019/03/21	2	8.70	2	8.86	8.84	0	6,949	0.00%
2019/03/19	0	0.00	4	8.96	9.05	-4	6,907	-0.06%
2019/03/18	3	8.82	60	8.81	8.84	-57	6,854	-0.83%
2019/03/15	12	9.05	2	9.16	9.00	10	6,845	0.15%
2019/03/13	2	9.03	10	9.06	9.04	-8	6,900	-0.12%
2019/03/12	9	9.12	86	9.14	9.09	-77	6,939	-1.11%
2019/03/11	10	9.00	0	0.00	8.97	10	6,949	0.14%
2019/03/08	10	9.00	52	9.00	9.00	-42	7,016	-0.60%
2019/03/07	72	9.33	2	9.36	9.20	70	7,230	0.97%
2019/03/06	10	9.24	2	9.23	9.22	8	7,342	0.11%
2019/03/05	1	9.30	6	9.29	9.18	-5	7,748	-0.06%
2019/03/04	0	0.00	20	9.12	9.08	-20	7,809	-0.26%
2019/02/27	0	0.00	10	9.09	9.09	-10	8,124	-0.12%
2019/02/26	2	9.22	0	0.00	9.09	2	8,416	0.02%
2019/02/25	1	9.08	4	9.08	9.06	-3	8,411	-0.04%
2019/02/21	15	9.28	21	9.32	9.15	-6	8,508	-0.07%
2019/02/20	31	9.38	1	9.25	9.27	30	8,490	0.35%
2019/02/19	61	9.42	1	9.37	9.26	60	8,531	0.70%
2019/02/18	9	9.06	275	9.11	9.13	-266	8,460	-3.14%	大賣/鉅額交易
2019/02/15	122	9.34	0	0.00	9.03	122	8,634	1.41%	大買/鉅額交易
2019/02/14	136	9.44	21	9.28	9.71	115	8,469	1.36%	大買/鉅額交易
2019/02/13	2	8.90	0	0.00	8.83	2	8,226	0.02%
2019/02/12	0	0.00	40	8.79	8.99	-40	8,273	-0.48%
2019/01/30	13	9.01	0	0.00	8.93	13	8,456	0.15%
2019/01/29	3	9.10	10	9.10	9.08	-7	8,738	-0.08%
2019/01/28	22	9.18	0	0.00	9.18	22	8,877	0.25%
2019/01/25	10	9.03	0	0.00	9.06	10	8,926	0.11%
2019/01/24	5	9.10	1	9.00	9.00	4	8,916	0.04%
2019/01/23	0	0.00	3	9.06	8.91	-3	8,901	-0.03%
2019/01/22	1	8.80	31	8.92	8.81	-30	8,855	-0.34%
2019/01/21	2	9.33	0	0.00	9.08	2	8,823	0.02%
2019/01/18	0	0.00	75	9.48	9.30	-75	8,889	-0.84%
2019/01/17	112	9.52	62	9.26	9.28	50	8,843	0.57%	大買/
2019/01/16	10	8.96	3	8.83	9.18	7	8,358	0.08%
2019/01/15	2	8.43	2	8.55	8.35	0	8,270	0.00%
2019/01/14	2	8.43	4	8.42	8.41	-2	8,288	-0.02%
2019/01/11	1	8.20	0	0.00	8.22	1	8,319	0.01%
2019/01/10	2	8.27	0	0.00	8.21	2	8,458	0.02%
2019/01/09	0	0.00	2	8.37	8.35	-2	8,522	-0.02%
2019/01/07	44	8.40	0	0.00	8.23	44	8,731	0.50%
2019/01/04	0.8	8.20	0	0.00	8.22	0.8	8,790	0.01%
2019/01/03	50	8.30	0	0.00	8.29	50	8,907	0.56%
2019/01/02	0	0.00	54	8.51	8.31	-54	8,970	-0.60%
2018/12/28	31	8.07	10	8.17	8.50	21	8,936	0.23%
2018/12/27	0	0.00	7	7.94	7.94	-7	8,897	-0.08%
2018/12/26	2	7.26	0	0.00	7.22	2	8,929	0.02%
2018/12/25	5	7.21	20	7.16	7.24	-15	9,020	-0.17%
2018/12/24	7	7.32	2	7.41	7.40	5	9,147	0.05%
2018/12/22	10	7.29	4	7.24	7.26	6	9,197	0.07%
2018/12/21	3	7.22	0	0.00	7.25	3	9,231	0.03%
2018/12/20	18	7.02	0	0.00	6.99	18	9,214	0.20%
2018/12/19	4	7.62	7	7.67	7.56	-3	9,164	-0.03%
2018/12/18	7	7.79	21	7.55	7.61	-14	9,251	-0.15%
2018/12/17	21	8.05	2	8.09	8.04	19	9,248	0.21%
2018/12/14	5	8.19	9	8.24	8.11	-4	9,651	-0.04%
2018/12/12	2	8.53	7	8.50	8.50	-5	9,796	-0.05%
2018/12/11	1	8.60	0	0.00	8.45	1	9,821	0.01%
2018/12/10	13	8.57	22	8.54	8.48	-9	9,831	-0.09%
2018/12/07	21	8.41	0	0.00	8.40	21	9,771	0.21%
2018/12/05	0	0.00	1	8.87	8.81	-1	9,711	-0.01%
2018/12/03	0	0.00	40	8.88	8.85	-40	9,707	-0.41%
2018/11/30	2	8.95	1	8.71	8.71	1	9,629	0.01%
2018/11/29	9	9.25	7	9.12	9.18	2	9,398	0.02%
2018/11/28	26	9.23	44	9.34	9.19	-18	9,225	-0.20%
2018/11/27	30	8.40	5	8.48	8.52	25	9,003	0.28%
2018/11/26	1	8.35	0	0.00	8.40	1	9,102	0.01%
2018/11/23	0	0.00	6	8.15	8.23	-6	8,841	-0.07%
2018/11/21	52	7.65	6	7.47	7.59	46	8,496	0.54%
2018/11/20	5	7.38	4	7.42	7.44	1	8,446	0.01%
2018/11/16	0	0.00	34	7.92	7.70	-34	8,461	-0.40%
2018/11/14	11	8.26	4	8.50	8.33	7	8,627	0.08%
2018/11/13	1	7.59	10	7.85	7.85	-9	8,483	-0.11%
2018/11/12	30	7.80	5	7.83	7.82	25	8,434	0.30%
2018/11/08	4	7.81	6	7.92	7.80	-2	8,380	-0.02%
2018/11/07	2	7.95	4	7.96	7.97	-2	8,335	-0.02%
2018/11/06	13	7.86	42	8.00	7.68	-29	8,321	-0.35%
2018/11/05	1	6.74	5	7.14	7.59	-4	8,142	-0.05%
2018/11/02	2	6.95	1	7.10	6.90	1	8,120	0.01%
2018/11/01	32	6.68	8	6.67	6.73	24	8,154	0.29%
2018/10/31	3	6.46	4	6.57	6.50	-1	8,247	-0.01%
2018/10/30	3	5.99	3	6.05	6.15	0	8,191	0.00%
2018/10/29	0	0.00	3	6.11	6.05	-3	8,202	-0.04%
2018/10/26	5	6.09	10	6.12	6.01	-5	8,168	-0.06%
2018/10/25	6	6.52	7	6.55	6.32	-1	8,033	-0.01%
2018/10/24	1	7.00	0	0.00	7.00	1	7,992	0.01%
2018/10/23	2	7.21	4	7.22	7.08	-2	7,964	-0.03%
2018/10/22	0	0.00	3	7.12	7.19	-3	7,965	-0.04%
2018/10/19	5	6.98	0	0.00	6.98	5	8,130	0.06%
2018/10/18	2	7.26	0	0.00	7.13	2	8,096	0.02%
2018/10/17	3	7.26	2	7.33	7.37	1	8,024	0.01%
2018/10/16	3	7.65	0	0.00	7.47	3	7,951	0.04%
2018/10/15	2	7.35	7	7.52	7.59	-5	7,915	-0.06%
2018/10/12	4	7.28	8	7.44	7.45	-4	7,886	-0.05%
2018/10/11	12	7.38	0	0.00	7.34	12	7,835	0.15%
2018/10/09	9	8.47	2	8.40	8.15	7	7,728	0.09%
2018/10/08	4	8.64	4	8.79	8.61	0	7,647	0.00%
2018/10/05	10	8.89	4	8.80	8.96	6	7,592	0.08%
2018/10/04	4.7	9.45	0	0.00	9.42	4.7	7,428	0.06%
2018/10/03	10	9.64	1	9.52	9.42	9	7,678	0.12%
2018/10/02	13	9.67	0	0.00	9.63	13	7,668	0.17%
2018/10/01	56	10.04	0	0.00	9.98	56	7,583	0.74%
2018/09/28	2	10.25	2	10.40	10.15	0	7,636	0.00%
2018/09/27	2	10.25	0	0.00	10.10	2	7,770	0.03%
2018/09/26	1	10.40	0	0.00	10.30	1	7,780	0.01%
2018/09/25	2	10.50	1	10.40	10.25	1	7,810	0.01%
2018/09/20	8	10.61	3	10.28	10.45	5	7,915	0.06%
2018/09/19	1	9.66	9	10.00	10.45	-8	7,750	-0.10%
2018/09/18	0	0.00	2	9.59	9.52	-2	7,691	-0.03%
2018/09/13	1	9.60	2	9.59	9.47	-1	7,789	-0.01%
2018/09/12	3	9.49	1	9.46	9.41	2	7,750	0.03%
2018/09/11	0	0.00	2	9.68	9.69	-2	7,762	-0.03%
2018/09/10	4	9.70	12	9.64	9.50	-8	7,787	-0.10%
2018/09/07	8	10.29	2	10.25	10.15	6	7,768	0.08%
2018/09/06	2	10.65	2	10.80	10.60	0	7,696	0.00%
2018/09/05	1	11.15	31	10.80	10.75	-30	7,678	-0.39%
2018/09/04	11	10.81	0	0.00	10.85	11	7,673	0.14%
2018/09/03	10	11.13	14	11.33	10.80	-4	7,632	-0.05%
2018/08/31	106	11.10	106	11.19	11.15	0	7,413	0.00%	大買/大賣/
2018/08/30	2	10.80	2	10.75	10.75	0	7,270	0.00%
2018/08/27	0	0.00	4	10.45	10.60	-4	7,308	-0.05%
2018/08/24	2	10.40	0	0.00	10.35	2	7,297	0.03%
2018/08/23	39	10.63	9	10.65	10.65	30	7,235	0.41%
2018/08/22	35	10.47	6	10.38	10.35	29	7,047	0.41%
2018/08/21	4	9.50	10	9.74	9.98	-6	6,876	-0.09%
2018/08/20	8	10.21	6	10.18	10.00	2	6,610	0.03%
2018/08/17	2	10.45	3	10.57	10.50	-1	6,500	-0.02%
2018/08/16	2	10.55	2	10.70	10.55	0	6,500	0.00%
2018/08/15	7	10.41	7	10.44	10.50	0	6,452	0.00%
2018/08/14	15	10.85	2	10.75	10.85	13	6,363	0.20%
2018/08/13	14	10.65	4	10.64	10.55	10	6,290	0.16%
2018/08/10	7	11.72	3	11.70	11.40	4	6,115	0.07%
2018/08/09	4	11.35	11	11.31	11.30	-7	5,947	-0.12%
2018/08/08	4	12.06	11	11.90	11.90	-7	5,822	-0.12%
2018/08/07	12	12.23	12	12.29	12.45	0	5,670	0.00%
2018/08/06	5	13.00	1	13.20	13.00	4	5,516	0.07%
2018/08/03	12	13.12	1	13.15	12.95	11	5,496	0.20%
2018/08/02	3	13.08	18	12.97	13.00	-15	5,434	-0.28%
2018/07/31	2	13.40	2	13.63	13.30	0	5,376	0.00%
2018/07/30	1	13.30	0	0.00	13.20	1	5,285	0.02%
2018/07/27	3	13.52	0.1	13.45	13.45	2.9	5,251	0.05%
2018/07/26	4	13.25	6	13.63	13.85	-2	5,208	-0.04%
2018/07/25	10	13.10	0	0.00	13.05	10	4,968	0.20%
2018/07/24	2	13.00	6	13.12	13.30	-4	4,934	-0.08%
2018/07/23	2	13.00	2	13.15	12.85	0	4,869	0.00%
2018/07/20	18	12.96	18.1	12.97	12.95	-0.1	4,848	0.00%
2018/07/19	8	13.14	5	13.10	13.10	3	4,777	0.06%
2018/07/18	1	13.60	0	0.00	13.50	1	4,764	0.02%
2018/07/17	2	13.83	0	0.00	13.70	2	4,826	0.04%
2018/07/16	0	0.00	2	14.05	14.05	-2	4,788	-0.04%
2018/07/13	13	13.92	2	13.95	13.90	11	4,811	0.23%
2018/07/12	2	13.83	6	13.85	13.75	-4	4,794	-0.08%
2018/07/11	12	14.20	4	14.16	13.90	8	4,791	0.17%
2018/07/10	3	13.92	2	14.15	13.75	1	4,540	0.02%
2018/07/09	5	13.74	3	13.85	13.75	2	4,513	0.04%
2018/07/06	1	13.85	5	13.95	14.10	-4	4,678	-0.09%
2018/07/05	4	14.35	15	14.14	13.85	-11	4,638	-0.24%
2018/07/04	3	13.68	4	13.83	13.60	-1	4,460	-0.02%
2018/07/03	9	13.74	2	14.13	13.65	7	4,388	0.16%
2018/07/02	7	14.56	0	0.00	14.35	7	4,273	0.16%
2018/06/29	42	15.42	14	15.31	15.40	28	4,184	0.67%
2018/06/28	18	14.60	9	14.84	15.70	9	3,951	0.23%
2018/06/27	3	14.60	49	14.49	14.30	-46	3,711	-1.24%
2018/06/26	15	15.45	28	15.45	15.05	-13	3,602	-0.36%
2018/06/25	6	16.83	7	16.73	16.55	-1	3,415	-0.03%
2018/06/22	7	16.74	44.6	16.70	16.55	-37.6	3,381	-1.11%
2018/06/21	1	17.35	0	0.00	17.05	1	3,349	0.03%
2018/06/20	2	17.18	3	17.33	17.50	-1	3,392	-0.03%
2018/06/19	19	17.18	26	17.19	17.00	-7	3,708	-0.19%
2018/06/15	0	0.00	1	18.05	17.95	-1	3,638	-0.03%
2018/06/14	10	18.55	30	18.55	18.50	-20	3,572	-0.56%
2018/06/13	2	18.85	1	19.00	18.80	1	3,584	0.03%
2018/06/12	0	0.00	12	18.93	18.85	-12	3,575	-0.34%
2018/06/08	4	19.09	0	0.00	19.00	4	3,547	0.11%
2018/06/07	11	19.40	7	19.39	19.25	4	3,597	0.11%
2018/06/06	5	19.10	0	0.00	19.10	5	3,513	0.14%
2018/06/05	24	19.06	0	0.00	19.00	24	3,487	0.69%
2018/06/04	4	19.78	0	0.00	19.65	4	3,409	0.12%
2018/06/01	0	0.00	1	20.25	20.10	-1	3,355	-0.03%
2018/05/29	2	19.90	0	0.00	19.85	2	3,384	0.06%
2018/05/28	1	19.85	0	0.00	19.85	1	3,398	0.03%
2018/05/25	4	19.85	0	0.00	19.85	4	3,399	0.12%
2018/05/24	0	0.00	1.2	20.01	20.20	-1.2	3,397	-0.03%
2018/05/22	1	19.55	1	19.75	19.55	0	3,401	0.00%
2018/05/21	1	19.55	3	19.78	19.75	-2	3,419	-0.06%
2018/05/18	1	19.55	0	0.00	19.55	1	3,420	0.03%
2018/05/17	0	0.00	1	19.80	19.60	-1	3,489	-0.03%
2018/05/16	5	19.35	4	19.51	19.40	1	3,500	0.03%
2018/05/15	1	20.05	0.2	19.90	19.90	0.9	3,479	0.02%
2018/05/14	16	20.37	1	20.40	20.20	15	3,556	0.42%
2018/05/11	4	20.05	1	20.10	20.05	3	3,542	0.08%
2018/05/10	5	20.01	1	20.10	19.95	4	3,533	0.11%
2018/05/09	6	19.93	10	20.00	19.85	-4	3,515	-0.11%
2018/05/08	1	20.30	0	0.00	20.20	1	3,489	0.03%
2018/05/07	6	20.30	0	0.00	20.20	6	3,481	0.17%
2018/05/03	21	21.14	1	21.15	20.80	20	3,485	0.57%
2018/04/30	0	0.00	2	20.60	20.70	-2	3,466	-0.06%
2018/04/27	5	19.70	1.2	19.71	19.75	3.9	3,463	0.11%
2018/04/26	13	19.90	0	0.00	19.75	13	3,502	0.37%
2018/04/24	6	20.30	0	0.00	20.30	6	3,482	0.17%
2018/04/23	16	21.63	11	21.78	21.20	5	3,403	0.15%
2018/04/20	3	23.30	3	23.10	23.15	0	3,275	0.00%
2018/04/19	6	23.53	0	0.00	23.25	6	3,269	0.18%
2018/04/18	0	0.00	1	22.85	22.90	-1	3,219	-0.03%
2018/04/17	0	0.00	1	22.95	22.85	-1	3,197	-0.03%
2018/04/16	3	23.65	13	24.00	23.65	-10	3,136	-0.32%
2018/04/12	28.5	24.35	15	24.52	24.10	13.5	3,074	0.44%
2018/04/11	14	23.21	16	23.22	23.30	-2	2,884	-0.07%
2018/04/10	0	0.00	2	22.40	22.50	-2	2,871	-0.07%
2018/04/03	1	22.35	0	0.00	22.40	1	2,896	0.03%
2018/04/02	0	0.00	1	22.80	22.70	-1	2,887	-0.03%
2018/03/29	1	22.75	4	22.60	22.80	-3	2,864	-0.10%
2018/03/28	5	22.31	2	22.30	22.25	3	2,846	0.11%
2018/03/27	6	22.73	2	22.60	22.30	4	2,871	0.14%
2018/03/26	4	22.65	1	22.90	22.65	3	2,995	0.10%
2018/03/23	4	23.35	1	22.80	23.05	3	2,971	0.10%
2018/03/22	9	24.38	24	24.52	23.60	-15	2,905	-0.52%
2018/03/21	2	23.10	0	0.00	23.05	2	2,518	0.08%
2018/03/19	0	0.00	7	23.28	23.20	-7	2,474	-0.28%
2018/03/15	1	22.95	0	0.00	23.05	1	2,407	0.04%
2018/03/14	0	0.00	1	23.35	22.85	-1	2,397	-0.04%
2018/03/13	2	23.15	14	22.83	23.15	-12	2,365	-0.51%
2018/03/12	10	22.69	1	22.55	22.65	9	2,317	0.39%
2018/03/06	0	0.00	3	22.80	22.70	-3	2,354	-0.13%
2018/03/05	0	0.00	1	22.55	22.55	-1	2,377	-0.04%
2018/03/02	2	22.30	1	22.45	22.45	1	2,365	0.04%
2018/03/01	0	0.00	7	22.10	22.15	-7	2,350	-0.30%
2018/02/27	1	21.80	0	0.00	21.80	1	2,348	0.04%
2018/02/22	1	21.30	0	0.00	21.50	1	2,379	0.04%
2018/02/12	0	0.00	7	20.16	20.15	-7	2,367	-0.30%
2018/02/09	7	18.87	0	0.00	20.10	7	2,376	0.29%
2018/02/08	2	20.20	7	20.10	20.15	-5	2,338	-0.21%
2018/02/07	0	0.00	8	20.40	20.40	-8	2,374	-0.34%
2018/02/06	12	20.58	7	20.10	20.00	5	2,395	0.21%
2018/01/30	20	22.80	20	22.71	22.70	0	2,493	0.00%
2018/01/29	4	22.70	0	0.00	22.55	4	2,513	0.16%
2018/01/26	6	22.60	0	0.00	22.60	6	2,564	0.23%
2018/01/24	0	0.00	1	22.80	22.80	-1	2,687	-0.04%
2018/01/22	0	0.00	4	23.48	23.35	-4	2,741	-0.15%
2018/01/18	0	0.00	5	23.15	22.80	-5	2,844	-0.18%
2018/01/17	10	22.85	15	22.93	23.00	-5	2,929	-0.17%
2018/01/15	5	22.75	0	0.00	22.65	5	3,097	0.16%
2018/01/09	1	23.15	0	0.00	23.00	1	3,968	0.03%
2018/01/08	1	23.25	7	23.63	23.20	-6	4,125	-0.15%
2018/01/05	0	0.00	3	23.10	23.20	-3	4,081	-0.07%
2018/01/04	1	23.10	8	22.96	23.20	-7	4,099	-0.17%
2018/01/03	5	22.60	0	0.00	22.45	5	4,066	0.12%